Chinese Universe PublishingMedia Company Ltd (600373) Exchange: SHG
Data as of July 11, 2025
$10.21 ($0.00) 0.00%
Chinese Universe PublishingMedia Company Ltd - Daily Information
Click for more stock information on Chinese Universe PublishingMedia Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.25 |
| Previous Close | $10.21 |
| High | $10.31 |
| Low | $10.20 |
| Adjusted Open | $10.25 |
| Previous Adjusted Close | $10.21 |
| Adjusted High | $10.31 |
| Adjusted Low | $10.20 |
About Chinese Universe PublishingMedia Company Ltd (600373)
CHINESE UNIVERSE PUBLISHING AND MEDIA CO., LTD. is a China-based company principally engaged in the distribution and publishing of books. The Company's main products consist of text books and teaching assistant materials, general books and other publications, including audio and video products. The Company is also engaged in the logistic business, printing and packaging, and supplies trading business.
Invest in Chinese Universe PublishingMedia Company Ltd (600373)
Historical Stock Data for Chinese Universe PublishingMedia Company Ltd (600373)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.25 | $10.31 | $10.20 | $10.21 | $10.21 | 6,990,380 |
| 2025-06-26 | $10.29 | $10.29 | $10.19 | $10.21 | $10.21 | 5,820,930 |
| 2025-06-25 | $10.23 | $10.28 | $10.17 | $10.26 | $10.26 | 6,556,500 |
| 2025-06-24 | $10.12 | $10.23 | $10.11 | $10.20 | $10.20 | 5,497,220 |
| 2025-06-23 | $10.08 | $10.12 | $10.03 | $10.11 | $10.11 | 3,959,220 |
| 2025-06-20 | $10.25 | $10.26 | $10.08 | $10.08 | $10.08 | 7,081,950 |
| 2025-06-19 | $10.25 | $10.32 | $10.18 | $10.25 | $10.25 | 6,494,280 |
| 2025-06-18 | $10.22 | $10.27 | $10.17 | $10.24 | $10.24 | 4,983,280 |
| 2025-06-17 | $10.29 | $10.35 | $10.20 | $10.24 | $10.24 | 7,635,430 |
| 2025-06-13 | $10.48 | $10.48 | $10.20 | $10.22 | $10.22 | 14,746,030 |
| 2025-06-12 | $10.78 | $10.95 | $10.73 | $10.90 | $10.90 | 14,111,700 |
| 2025-06-11 | $10.75 | $10.85 | $10.75 | $10.79 | $10.79 | 11,025,680 |
| 2025-06-10 | $10.69 | $10.78 | $10.64 | $10.75 | $10.75 | 10,939,800 |
| 2025-06-09 | $10.69 | $10.72 | $10.64 | $10.69 | $10.69 | 6,588,800 |
| 2025-06-06 | $10.72 | $10.73 | $10.65 | $10.67 | $10.67 | 6,213,700 |
| 2025-06-05 | $10.60 | $10.73 | $10.60 | $10.71 | $10.71 | 10,521,330 |
| 2025-06-04 | $10.58 | $10.62 | $10.56 | $10.61 | $10.61 | 4,512,560 |
| 2025-06-03 | $10.51 | $10.65 | $10.51 | $10.59 | $10.59 | 6,012,330 |
| 2025-05-30 | $10.61 | $10.63 | $10.54 | $10.59 | $10.59 | 6,728,580 |
| 2025-05-29 | $10.48 | $10.59 | $10.46 | $10.59 | $10.59 | 6,079,110 |
| 2025-05-28 | $10.46 | $10.51 | $10.45 | $10.50 | $10.50 | 3,299,500 |
| 2025-05-27 | $10.51 | $10.53 | $10.43 | $10.48 | $10.48 | 4,629,320 |
| 2025-05-26 | $10.42 | $10.57 | $10.41 | $10.53 | $10.53 | 6,232,390 |
| 2025-05-23 | $10.50 | $10.56 | $10.42 | $10.42 | $10.42 | 5,403,930 |
| 2025-05-22 | $10.54 | $10.56 | $10.48 | $10.49 | $10.49 | 5,312,170 |
| 2025-05-21 | $10.58 | $10.60 | $10.53 | $10.55 | $10.55 | 4,299,710 |
| 2025-05-20 | $10.48 | $10.59 | $10.43 | $10.59 | $10.59 | 8,326,500 |
| 2025-05-19 | $10.44 | $10.49 | $10.36 | $10.46 | $10.46 | 4,873,660 |
| 2025-05-16 | $10.48 | $10.50 | $10.43 | $10.43 | $10.43 | 5,462,530 |
| 2025-05-15 | $10.59 | $10.59 | $10.49 | $10.49 | $10.49 | 7,736,700 |
| 2025-05-14 | $10.56 | $10.65 | $10.50 | $10.59 | $10.59 | 8,443,080 |
| 2025-05-13 | $10.67 | $10.69 | $10.56 | $10.56 | $10.56 | 7,268,450 |
| 2025-05-12 | $10.61 | $10.63 | $10.56 | $10.62 | $10.62 | 5,792,890 |
| 2025-05-09 | $10.69 | $10.70 | $10.57 | $10.57 | $10.57 | 7,119,100 |
| 2025-05-08 | $10.68 | $10.73 | $10.63 | $10.69 | $10.69 | 7,125,890 |
| 2025-05-07 | $10.77 | $10.85 | $10.64 | $10.67 | $10.67 | 9,600,040 |
| 2025-05-06 | $10.56 | $10.73 | $10.55 | $10.73 | $10.73 | 11,520,090 |
| 2025-04-30 | $10.50 | $10.62 | $10.39 | $10.51 | $10.51 | 11,476,070 |
| 2025-04-29 | $10.52 | $10.67 | $10.49 | $10.65 | $10.65 | 7,275,070 |
| 2025-04-28 | $10.69 | $10.75 | $10.50 | $10.53 | $10.53 | 11,588,120 |
| 2025-04-25 | $10.75 | $10.80 | $10.70 | $10.72 | $10.72 | 6,783,830 |
| 2025-04-24 | $10.94 | $10.96 | $10.70 | $10.71 | $10.71 | 13,539,030 |
| 2025-04-23 | $11.06 | $11.12 | $10.93 | $10.93 | $10.93 | 12,282,270 |
| 2025-04-22 | $11.08 | $11.13 | $11.01 | $11.04 | $11.04 | 11,176,630 |
| 2025-04-21 | $11.06 | $11.16 | $11.01 | $11.14 | $11.14 | 11,549,400 |
| 2025-04-18 | $11.23 | $11.31 | $11.05 | $11.12 | $11.12 | 15,555,880 |
| 2025-04-17 | $11.50 | $11.55 | $11.29 | $11.31 | $11.31 | 22,727,450 |
| 2025-04-16 | $11.70 | $11.93 | $11.50 | $11.70 | $11.70 | 45,790,220 |
| 2025-04-15 | $11.03 | $11.81 | $11.02 | $11.69 | $11.69 | 39,581,550 |
| 2025-04-14 | $11.14 | $11.15 | $10.97 | $11.04 | $11.04 | 11,299,700 |
| 2025-04-11 | $11.28 | $11.41 | $11.07 | $11.09 | $11.09 | 18,799,460 |
| 2025-04-10 | $11.33 | $11.48 | $11.20 | $11.28 | $11.28 | 20,577,550 |
| 2025-04-09 | $10.73 | $11.46 | $10.52 | $11.33 | $11.33 | 28,578,580 |
| 2025-04-08 | $10.43 | $10.99 | $10.42 | $10.84 | $10.84 | 22,683,130 |
| 2025-04-07 | $10.85 | $10.92 | $10.08 | $10.39 | $10.39 | 27,781,410 |
| 2025-04-03 | $11.00 | $11.23 | $10.97 | $11.20 | $11.20 | 10,988,410 |
| 2025-04-02 | $11.05 | $11.12 | $11.03 | $11.05 | $11.05 | 5,174,390 |
| 2025-04-01 | $10.90 | $11.12 | $10.90 | $11.06 | $11.06 | 11,090,490 |
| 2025-03-31 | $11.27 | $11.27 | $10.89 | $10.91 | $10.91 | 17,311,240 |
| 2025-03-28 | $11.29 | $11.33 | $11.22 | $11.30 | $11.30 | 9,979,080 |
| 2025-03-27 | $11.25 | $11.33 | $11.19 | $11.28 | $11.28 | 10,216,970 |
| 2025-03-26 | $11.21 | $11.32 | $11.20 | $11.24 | $11.24 | 10,567,670 |
| 2025-03-25 | $11.21 | $11.29 | $11.12 | $11.26 | $11.26 | 12,271,260 |
| 2025-03-24 | $11.19 | $11.30 | $11.12 | $11.23 | $11.23 | 10,675,930 |
| 2025-03-21 | $11.23 | $11.26 | $11.14 | $11.17 | $11.17 | 9,630,500 |
| 2025-03-20 | $11.32 | $11.34 | $11.23 | $11.23 | $11.23 | 11,866,080 |
| 2025-03-19 | $11.38 | $11.38 | $11.28 | $11.34 | $11.34 | 9,301,360 |
| 2025-03-18 | $11.39 | $11.44 | $11.35 | $11.37 | $11.37 | 7,368,600 |
| 2025-03-17 | $11.43 | $11.45 | $11.36 | $11.38 | $11.38 | 10,429,580 |
| 2025-03-14 | $11.38 | $11.43 | $11.31 | $11.42 | $11.42 | 14,795,820 |
| 2025-03-13 | $11.45 | $11.45 | $11.28 | $11.37 | $11.37 | 10,301,390 |
| 2025-03-12 | $11.33 | $11.51 | $11.32 | $11.45 | $11.45 | 14,343,750 |
| 2025-03-11 | $11.28 | $11.35 | $11.23 | $11.34 | $11.34 | 9,046,600 |
| 2025-03-10 | $11.17 | $11.40 | $11.09 | $11.37 | $11.37 | 13,315,970 |
| 2025-03-07 | $11.28 | $11.31 | $11.15 | $11.18 | $11.18 | 10,698,580 |
| 2025-03-06 | $11.14 | $11.32 | $11.12 | $11.30 | $11.30 | 15,715,520 |
| 2025-03-05 | $11.26 | $11.28 | $11.07 | $11.12 | $11.12 | 12,149,910 |
| 2025-03-04 | $11.26 | $11.30 | $11.24 | $11.26 | $11.26 | 8,874,870 |
| 2025-03-03 | $11.33 | $11.35 | $11.26 | $11.29 | $11.29 | 8,424,230 |
| 2025-02-28 | $11.41 | $11.45 | $11.29 | $11.31 | $11.31 | 11,237,810 |
| 2025-02-27 | $11.45 | $11.52 | $11.35 | $11.45 | $11.45 | 12,289,090 |
| 2025-02-26 | $11.43 | $11.50 | $11.41 | $11.48 | $11.48 | 10,973,060 |
| 2025-02-25 | $11.64 | $11.65 | $11.43 | $11.45 | $11.45 | 15,316,510 |
| 2025-02-24 | $11.67 | $11.83 | $11.60 | $11.73 | $11.73 | 19,884,880 |
| 2025-02-20 | $11.67 | $11.82 | $11.63 | $11.67 | $11.67 | 10,597,270 |
| 2025-02-19 | $11.77 | $11.80 | $11.64 | $11.72 | $11.72 | 13,152,850 |
| 2025-02-18 | $12.01 | $12.08 | $11.71 | $11.77 | $11.77 | 13,743,580 |
| 2025-02-17 | $12.25 | $12.28 | $12.04 | $12.07 | $12.07 | 16,814,090 |
| 2025-02-14 | $12.15 | $12.26 | $11.85 | $12.25 | $12.25 | 20,209,350 |
| 2025-02-13 | $12.15 | $12.28 | $11.99 | $12.14 | $12.14 | 17,649,220 |
| 2025-02-12 | $12.05 | $12.24 | $12.03 | $12.12 | $12.12 | 14,908,690 |
| 2025-02-11 | $12.02 | $12.17 | $11.88 | $12.11 | $12.11 | 19,181,900 |
| 2025-02-10 | $11.88 | $12.13 | $11.87 | $12.02 | $12.02 | 18,864,480 |
| 2025-02-07 | $11.88 | $12.04 | $11.78 | $11.88 | $11.88 | 20,519,110 |
| 2025-02-06 | $11.83 | $11.93 | $11.70 | $11.85 | $11.85 | 16,389,160 |
| 2025-02-05 | $12.21 | $12.22 | $11.81 | $11.87 | $11.87 | 15,417,770 |
| 2025-01-27 | $11.94 | $12.12 | $11.86 | $11.98 | $11.98 | 16,987,610 |
| 2025-01-24 | $11.56 | $11.90 | $11.55 | $11.82 | $11.82 | 17,747,810 |
| 2025-01-23 | $11.46 | $11.73 | $11.41 | $11.61 | $11.61 | 19,731,810 |
| 2025-01-22 | $11.48 | $11.63 | $11.35 | $11.57 | $11.57 | 12,161,600 |
| 2025-01-21 | $11.69 | $11.77 | $11.47 | $11.53 | $11.53 | 11,309,840 |
| 2025-01-20 | $11.65 | $11.80 | $11.65 | $11.69 | $11.69 | 13,030,100 |
| 2025-01-17 | $11.47 | $11.70 | $11.34 | $11.60 | $11.60 | 14,497,240 |
| 2025-01-16 | $11.48 | $11.67 | $11.44 | $11.54 | $11.54 | 19,420,140 |
| 2025-01-15 | $11.70 | $11.79 | $11.42 | $11.45 | $11.45 | 22,003,200 |
| 2025-01-14 | $11.58 | $11.79 | $11.40 | $11.75 | $11.75 | 19,510,850 |
| 2025-01-13 | $11.65 | $11.70 | $11.40 | $11.48 | $11.48 | 13,681,040 |
| 2025-01-09 | $12.30 | $12.35 | $12.18 | $12.19 | $12.19 | 11,046,260 |
| 2025-01-08 | $12.50 | $12.51 | $12.22 | $12.35 | $12.35 | 13,348,760 |
| 2025-01-07 | $12.64 | $12.68 | $12.40 | $12.51 | $12.51 | 14,585,960 |
| 2025-01-06 | $12.65 | $12.85 | $12.45 | $12.71 | $12.71 | 17,714,060 |
| 2025-01-03 | $12.48 | $13.06 | $12.25 | $12.72 | $12.72 | 27,935,780 |
| 2025-01-02 | $12.56 | $12.87 | $12.28 | $12.44 | $12.44 | 21,535,250 |
| 2024-12-31 | $12.91 | $13.05 | $12.50 | $12.55 | $12.55 | 20,509,570 |
| 2024-12-30 | $12.73 | $13.04 | $12.66 | $12.88 | $12.88 | 15,578,130 |
| 2024-12-27 | $12.80 | $12.87 | $12.63 | $12.81 | $12.81 | 16,957,070 |
| 2024-12-26 | $12.91 | $13.04 | $12.80 | $12.82 | $12.82 | 12,850,900 |
| 2024-12-25 | $13.00 | $13.06 | $12.73 | $12.97 | $12.97 | 12,191,900 |
| 2024-12-24 | $12.83 | $13.04 | $12.77 | $13.04 | $13.04 | 11,689,500 |
| 2024-12-23 | $13.23 | $13.27 | $12.86 | $12.87 | $12.87 | 15,381,010 |
| 2024-12-20 | $13.15 | $13.23 | $13.03 | $13.22 | $13.22 | 13,850,590 |
| 2024-12-19 | $13.00 | $13.26 | $12.98 | $13.22 | $13.22 | 14,073,190 |
| 2024-12-18 | $13.10 | $13.38 | $13.08 | $13.14 | $13.14 | 18,249,030 |
| 2024-12-17 | $13.16 | $13.27 | $12.97 | $13.04 | $13.04 | 16,977,930 |
| 2024-12-16 | $13.41 | $13.47 | $13.06 | $13.26 | $13.26 | 19,111,900 |
| 2024-12-13 | $13.43 | $13.63 | $13.35 | $13.36 | $13.36 | 23,584,080 |
| 2024-12-12 | $13.72 | $13.78 | $13.40 | $13.54 | $13.54 | 25,674,770 |
| 2024-12-11 | $13.43 | $14.20 | $13.33 | $13.77 | $13.77 | 40,398,820 |
| 2024-12-10 | $13.97 | $13.99 | $13.40 | $13.43 | $13.43 | 33,729,690 |
| 2024-12-09 | $13.59 | $13.77 | $13.20 | $13.69 | $13.69 | 39,275,300 |
| 2024-12-06 | $12.75 | $13.93 | $12.70 | $13.60 | $13.60 | 66,129,920 |
| 2024-12-05 | $12.57 | $12.84 | $12.56 | $12.71 | $12.71 | 14,859,190 |
| 2024-12-04 | $12.68 | $12.71 | $12.55 | $12.61 | $12.61 | 12,979,240 |
| 2024-12-03 | $12.65 | $12.78 | $12.50 | $12.75 | $12.75 | 19,134,680 |
| 2024-12-02 | $12.62 | $12.71 | $12.61 | $12.67 | $12.67 | 13,584,110 |
| 2024-11-29 | $12.54 | $12.68 | $12.46 | $12.60 | $12.60 | 14,280,350 |
| 2024-11-28 | $12.52 | $12.78 | $12.46 | $12.53 | $12.53 | 15,599,530 |
| 2024-11-27 | $12.35 | $12.63 | $12.15 | $12.62 | $12.62 | 15,357,400 |
| 2024-11-26 | $12.31 | $12.60 | $12.27 | $12.45 | $12.45 | 14,704,870 |
| 2024-11-25 | $12.43 | $12.47 | $12.17 | $12.28 | $12.28 | 15,015,000 |
| 2024-11-22 | $12.77 | $12.78 | $12.42 | $12.43 | $12.43 | 19,515,010 |
| 2024-11-21 | $12.91 | $12.93 | $12.71 | $12.78 | $12.78 | 19,177,480 |
| 2024-11-20 | $12.80 | $13.02 | $12.76 | $12.95 | $12.95 | 21,478,070 |
| 2024-11-19 | $12.78 | $12.91 | $12.61 | $12.83 | $12.83 | 20,018,710 |
| 2024-11-18 | $12.86 | $12.92 | $12.54 | $12.89 | $12.89 | 31,779,610 |
| 2024-11-15 | $12.75 | $13.06 | $12.71 | $12.80 | $12.80 | 25,893,940 |
| 2024-11-14 | $13.08 | $13.32 | $12.76 | $12.83 | $12.83 | 31,757,150 |
| 2024-11-13 | $12.80 | $13.15 | $12.77 | $13.08 | $13.08 | 26,764,850 |
| 2024-11-12 | $13.21 | $13.22 | $12.75 | $12.89 | $12.89 | 34,046,670 |
| 2024-11-11 | $12.80 | $13.20 | $12.75 | $13.18 | $13.18 | 35,535,590 |
| 2024-11-08 | $12.82 | $13.08 | $12.71 | $12.79 | $12.79 | 37,286,930 |
| 2024-11-07 | $12.50 | $12.74 | $12.43 | $12.74 | $12.74 | 32,037,040 |
| 2024-11-06 | $12.65 | $12.68 | $12.52 | $12.56 | $12.56 | 30,276,370 |
| 2024-11-05 | $12.47 | $12.65 | $12.39 | $12.65 | $12.65 | 33,763,320 |
| 2024-11-04 | $12.44 | $12.50 | $12.35 | $12.50 | $12.50 | 27,245,090 |
| 2024-11-01 | $12.65 | $12.66 | $12.30 | $12.43 | $12.43 | 41,323,350 |
| 2024-10-31 | $13.38 | $13.38 | $12.67 | $12.78 | $12.78 | 73,464,910 |
| 2024-10-30 | $14.32 | $14.42 | $13.93 | $14.08 | $14.08 | 15,727,910 |
| 2024-10-29 | $14.83 | $14.94 | $14.35 | $14.40 | $14.40 | 16,047,200 |
| 2024-10-28 | $14.88 | $14.88 | $14.48 | $14.73 | $14.73 | 13,663,750 |
| 2024-10-25 | $14.79 | $15.00 | $14.66 | $14.80 | $14.80 | 12,229,690 |
| 2024-10-24 | $14.83 | $14.84 | $14.58 | $14.79 | $14.79 | 9,713,330 |
| 2024-10-23 | $15.20 | $15.25 | $14.85 | $14.91 | $14.91 | 17,534,660 |
| 2024-10-22 | $14.90 | $15.69 | $14.88 | $15.12 | $15.12 | 25,785,410 |
| 2024-10-21 | $14.73 | $15.06 | $14.51 | $14.90 | $14.90 | 20,728,920 |
| 2024-10-18 | $14.63 | $15.05 | $14.48 | $14.71 | $14.71 | 16,268,820 |
| 2024-10-17 | $14.92 | $15.05 | $14.61 | $14.64 | $14.64 | 10,060,100 |
| 2024-10-16 | $14.50 | $15.18 | $14.44 | $14.79 | $14.79 | 12,454,430 |
| 2024-10-15 | $14.71 | $15.09 | $14.67 | $14.68 | $14.68 | 13,712,010 |
| 2024-10-14 | $14.44 | $14.98 | $14.20 | $14.85 | $14.85 | 16,476,750 |
| 2024-10-11 | $15.01 | $15.01 | $14.19 | $14.34 | $14.34 | 17,269,200 |
| 2024-10-10 | $14.47 | $15.36 | $14.47 | $14.94 | $14.94 | 27,893,830 |
| 2024-10-09 | $15.40 | $15.40 | $14.35 | $14.48 | $14.48 | 30,086,180 |
| 2024-10-08 | $17.10 | $17.10 | $15.18 | $15.86 | $15.86 | 48,593,560 |
| 2024-09-30 | $15.03 | $15.97 | $14.42 | $15.62 | $15.62 | 42,211,970 |
| 2024-09-27 | $14.30 | $14.66 | $14.02 | $14.65 | $14.65 | 11,813,850 |
| 2024-09-26 | $13.90 | $14.16 | $13.66 | $14.15 | $14.15 | 11,463,430 |
| 2024-09-25 | $13.62 | $14.34 | $13.61 | $13.89 | $13.89 | 17,302,990 |
| 2024-09-24 | $13.27 | $13.67 | $13.22 | $13.60 | $13.60 | 12,634,810 |
| 2024-09-23 | $13.48 | $13.68 | $13.18 | $13.23 | $13.23 | 9,064,200 |
| 2024-09-20 | $13.65 | $13.67 | $13.38 | $13.48 | $13.48 | 9,409,690 |
| 2024-09-19 | $13.79 | $13.88 | $13.35 | $13.67 | $13.67 | 11,700,530 |
| 2024-09-18 | $13.71 | $13.90 | $13.56 | $13.80 | $13.80 | 6,210,470 |
| 2024-09-13 | $13.94 | $13.97 | $13.56 | $13.75 | $13.75 | 6,846,730 |
| 2024-09-12 | $13.96 | $14.03 | $13.73 | $13.90 | $13.90 | 12,580,680 |
| 2024-09-11 | $14.08 | $14.22 | $13.94 | $13.96 | $13.96 | 7,380,870 |
| 2024-09-10 | $14.07 | $14.19 | $13.86 | $14.13 | $14.13 | 7,284,230 |
| 2024-09-09 | $13.88 | $14.13 | $13.84 | $14.07 | $14.07 | 8,534,070 |
| 2024-09-06 | $14.00 | $14.11 | $13.79 | $13.87 | $13.87 | 8,410,470 |
| 2024-09-05 | $13.63 | $14.17 | $13.50 | $14.08 | $14.08 | 11,844,070 |
| 2024-09-04 | $13.30 | $13.88 | $13.15 | $13.74 | $13.74 | 16,695,800 |
| 2024-09-03 | $13.05 | $13.47 | $12.90 | $13.38 | $13.38 | 17,618,350 |
| 2024-09-02 | $13.48 | $13.53 | $12.81 | $12.87 | $12.87 | 24,488,190 |
| 2024-08-30 | $13.29 | $14.11 | $13.10 | $13.78 | $13.78 | 27,002,190 |
| 2024-08-29 | $12.90 | $13.02 | $12.79 | $12.83 | $12.83 | 7,787,290 |
| 2024-08-28 | $12.91 | $13.20 | $12.87 | $12.97 | $12.97 | 5,758,940 |
| 2024-08-27 | $13.15 | $13.29 | $12.89 | $12.92 | $12.92 | 6,925,750 |
| 2024-08-26 | $13.36 | $13.40 | $12.97 | $13.15 | $13.15 | 7,585,800 |
| 2024-08-23 | $13.57 | $13.59 | $13.19 | $13.36 | $13.36 | 8,793,920 |
| 2024-08-22 | $13.55 | $13.92 | $13.42 | $13.62 | $13.62 | 9,859,260 |
| 2024-08-21 | $13.41 | $13.62 | $13.22 | $13.56 | $13.56 | 9,702,320 |
| 2024-08-20 | $13.44 | $13.60 | $13.25 | $13.39 | $13.39 | 6,717,100 |
| 2024-08-19 | $13.39 | $13.63 | $13.35 | $13.45 | $13.45 | 5,370,820 |
| 2024-08-16 | $13.38 | $13.49 | $13.24 | $13.40 | $13.40 | 5,302,900 |
| 2024-08-15 | $13.42 | $13.68 | $13.27 | $13.46 | $13.46 | 7,475,150 |
| 2024-08-14 | $13.09 | $13.54 | $13.09 | $13.45 | $13.45 | 11,893,500 |
| 2024-08-13 | $13.35 | $13.42 | $13.05 | $13.18 | $13.18 | 6,963,700 |
| 2024-08-12 | $12.86 | $13.68 | $12.84 | $13.35 | $13.35 | 15,495,620 |
| 2024-08-09 | $13.30 | $13.39 | $12.88 | $12.91 | $12.91 | 11,299,020 |
| 2024-08-08 | $13.19 | $13.43 | $12.92 | $13.32 | $13.32 | 9,209,660 |
| 2024-08-07 | $12.89 | $13.35 | $12.82 | $13.18 | $13.18 | 11,812,680 |
| 2024-08-06 | $12.91 | $12.99 | $12.74 | $12.96 | $12.96 | 8,589,870 |
| 2024-08-05 | $12.75 | $13.14 | $12.74 | $12.82 | $12.82 | 9,883,810 |
| 2024-08-02 | $12.68 | $12.96 | $12.51 | $12.81 | $12.81 | 7,817,430 |
| 2024-08-01 | $13.03 | $13.15 | $12.70 | $12.72 | $12.72 | 10,382,300 |
| 2024-07-31 | $12.63 | $13.03 | $12.62 | $13.03 | $13.03 | 12,265,600 |
| 2024-07-30 | $12.90 | $12.91 | $12.62 | $12.65 | $12.65 | 7,959,670 |
| 2024-07-29 | $13.15 | $13.19 | $12.88 | $12.94 | $12.94 | 7,518,850 |
| 2024-07-26 | $13.24 | $13.29 | $13.10 | $13.13 | $13.13 | 5,692,890 |
| 2024-07-25 | $12.97 | $13.33 | $12.87 | $13.27 | $13.27 | 8,289,820 |
| 2024-07-24 | $13.01 | $13.20 | $12.98 | $13.03 | $13.03 | 6,852,500 |
| 2024-07-23 | $13.35 | $13.35 | $13.01 | $13.02 | $13.02 | 7,950,920 |
| 2024-07-22 | $13.22 | $13.38 | $12.97 | $13.34 | $13.34 | 10,462,440 |
| 2024-07-19 | $13.23 | $13.50 | $13.21 | $13.27 | $13.27 | 7,951,650 |
| 2024-07-18 | $13.29 | $13.35 | $13.04 | $13.30 | $13.30 | 8,728,010 |
| 2024-07-17 | $13.37 | $13.58 | $13.36 | $13.38 | $13.38 | 9,678,430 |
| 2024-07-16 | $13.68 | $13.69 | $13.14 | $13.42 | $13.42 | 19,843,020 |
| 2024-07-15 | $14.02 | $14.02 | $13.46 | $13.69 | $13.69 | 19,778,480 |
| 2024-07-12 | $14.05 | $14.19 | $13.91 | $14.00 | $14.00 | 8,797,230 |
| 2024-07-11 | $14.84 | $14.86 | $14.08 | $14.11 | $14.11 | 19,288,620 |
| 2024-07-10 | $15.08 | $15.34 | $14.60 | $14.67 | $14.67 | 9,498,990 |
| 2024-07-09 | $14.60 | $15.11 | $14.52 | $15.08 | $15.08 | 8,710,900 |
| 2024-07-08 | $14.92 | $15.04 | $14.54 | $14.60 | $14.60 | 6,079,990 |
| 2024-07-05 | $14.64 | $14.98 | $14.43 | $14.92 | $14.92 | 5,866,500 |
| 2024-07-04 | $14.72 | $15.04 | $14.67 | $14.70 | $14.70 | 5,547,400 |
| 2024-07-03 | $14.68 | $14.91 | $14.46 | $14.69 | $14.69 | 7,168,400 |
| 2024-07-02 | $15.34 | $15.39 | $14.53 | $14.69 | $14.69 | 15,617,610 |
| 2024-07-01 | $14.84 | $15.48 | $14.72 | $15.38 | $15.38 | 9,782,340 |
| 2024-06-28 | $15.15 | $15.37 | $14.80 | $14.84 | $14.84 | 9,164,900 |
| 2024-06-27 | $15.10 | $15.29 | $15.02 | $15.15 | $15.15 | 6,796,570 |
| 2024-06-26 | $14.63 | $15.20 | $14.62 | $15.17 | $15.17 | 8,541,280 |
| 2024-06-25 | $14.58 | $14.82 | $14.48 | $14.62 | $14.62 | 6,813,480 |
| 2024-06-24 | $14.80 | $14.80 | $14.29 | $14.56 | $14.56 | 10,113,890 |
| 2024-06-21 | $15.60 | $15.82 | $15.45 | $15.77 | $15.77 | 10,213,160 |
| 2024-06-20 | $15.52 | $15.67 | $15.42 | $15.61 | $15.61 | 8,601,390 |
| 2024-06-19 | $15.82 | $15.87 | $15.55 | $15.57 | $15.57 | 4,702,670 |
| 2024-06-18 | $15.90 | $15.97 | $15.56 | $15.81 | $15.81 | 8,274,460 |
| 2024-06-17 | $16.23 | $16.32 | $15.63 | $15.85 | $15.85 | 10,374,480 |
| 2024-06-14 | $15.81 | $16.45 | $15.76 | $16.06 | $16.06 | 13,623,540 |
| 2024-06-13 | $15.74 | $15.95 | $15.55 | $15.81 | $15.81 | 6,025,920 |
| 2024-06-12 | $15.10 | $15.87 | $15.07 | $15.80 | $15.80 | 10,828,900 |
| 2024-06-11 | $15.32 | $15.34 | $15.09 | $15.22 | $15.22 | 7,291,200 |
| 2024-06-07 | $15.71 | $15.78 | $15.21 | $15.45 | $15.45 | 9,931,280 |
| 2024-06-06 | $15.43 | $15.73 | $15.38 | $15.67 | $15.67 | 10,163,950 |
| 2024-06-05 | $16.17 | $16.33 | $15.43 | $15.43 | $15.43 | 14,316,720 |
| 2024-06-04 | $15.83 | $16.33 | $15.71 | $16.25 | $16.25 | 9,938,460 |
| 2024-06-03 | $15.51 | $15.95 | $15.46 | $15.85 | $15.85 | 9,139,000 |
| 2024-05-31 | $15.45 | $15.74 | $15.42 | $15.54 | $15.54 | 6,598,520 |
| 2024-05-30 | $15.56 | $15.87 | $15.41 | $15.45 | $15.45 | 6,810,420 |
| 2024-05-29 | $15.60 | $15.92 | $15.52 | $15.64 | $15.64 | 6,852,730 |
| 2024-05-28 | $15.84 | $15.85 | $15.60 | $15.61 | $15.61 | 8,387,580 |
| 2024-05-27 | $15.68 | $16.03 | $15.47 | $15.93 | $15.93 | 12,650,650 |
| 2024-05-24 | $15.72 | $15.98 | $15.57 | $15.62 | $15.62 | 9,843,160 |
| 2024-05-23 | $16.16 | $16.27 | $15.63 | $15.76 | $15.76 | 13,524,800 |
| 2024-05-22 | $16.70 | $16.79 | $16.16 | $16.24 | $16.24 | 13,041,660 |
| 2024-05-21 | $16.50 | $16.99 | $16.34 | $16.80 | $16.80 | 14,689,820 |
| 2024-05-20 | $15.78 | $16.75 | $15.56 | $16.60 | $16.60 | 21,333,760 |
| 2024-05-17 | $16.09 | $16.17 | $15.74 | $15.79 | $15.79 | 15,440,400 |
| 2024-05-16 | $15.89 | $16.28 | $15.70 | $16.09 | $16.09 | 16,521,270 |
| 2024-05-15 | $15.78 | $15.95 | $15.60 | $15.76 | $15.76 | 12,197,600 |
| 2024-05-14 | $15.44 | $15.94 | $15.29 | $15.91 | $15.91 | 17,794,350 |
| 2024-05-13 | $15.78 | $15.78 | $15.38 | $15.54 | $15.54 | 19,436,390 |
| 2024-05-10 | $15.80 | $15.98 | $15.42 | $15.95 | $15.95 | 15,730,570 |
| 2024-05-09 | $15.55 | $15.81 | $15.31 | $15.81 | $15.81 | 12,587,870 |
| 2024-05-08 | $15.55 | $15.73 | $15.26 | $15.55 | $15.55 | 12,309,000 |
| 2024-05-07 | $15.14 | $15.80 | $15.14 | $15.64 | $15.64 | 23,134,730 |
| 2024-05-06 | $14.52 | $15.19 | $14.52 | $15.16 | $15.16 | 28,291,270 |
| 2024-04-30 | $14.35 | $14.83 | $13.81 | $14.69 | $14.69 | 37,954,030 |
| 2024-04-29 | $14.47 | $14.96 | $14.44 | $14.58 | $14.58 | 21,312,280 |
| 2024-04-26 | $14.30 | $14.64 | $14.23 | $14.51 | $14.51 | 20,432,940 |
| 2024-04-25 | $14.52 | $14.60 | $14.13 | $14.32 | $14.32 | 17,923,300 |
| 2024-04-24 | $14.58 | $14.85 | $14.01 | $14.77 | $14.77 | 20,286,100 |
| 2024-04-23 | $14.95 | $15.08 | $14.43 | $14.59 | $14.59 | 16,562,170 |
| 2024-04-22 | $15.30 | $15.43 | $14.70 | $14.91 | $14.91 | 22,362,050 |
| 2024-04-19 | $15.33 | $15.72 | $15.21 | $15.42 | $15.42 | 17,053,400 |
| 2024-04-18 | $15.60 | $15.72 | $15.29 | $15.51 | $15.51 | 14,486,630 |
| 2024-04-17 | $15.57 | $15.78 | $15.31 | $15.66 | $15.66 | 20,976,680 |
| 2024-04-16 | $15.18 | $15.82 | $15.00 | $15.60 | $15.60 | 27,567,100 |
| 2024-04-15 | $14.58 | $15.46 | $14.58 | $15.21 | $15.21 | 23,299,820 |
| 2024-04-12 | $14.62 | $14.80 | $14.40 | $14.56 | $14.56 | 18,961,580 |
| 2024-04-11 | $14.44 | $14.97 | $14.12 | $14.77 | $14.77 | 30,135,260 |
| 2024-04-10 | $14.45 | $14.56 | $14.14 | $14.27 | $14.27 | 15,565,020 |
| 2024-04-09 | $14.95 | $15.05 | $14.43 | $14.51 | $14.51 | 16,629,600 |
| 2024-04-08 | $14.77 | $15.08 | $14.60 | $14.88 | $14.88 | 14,986,140 |
| 2024-04-03 | $14.86 | $15.06 | $14.42 | $14.87 | $14.87 | 19,782,200 |
| 2024-04-02 | $15.18 | $15.21 | $14.72 | $14.94 | $14.94 | 21,727,330 |
| 2024-04-01 | $15.35 | $15.45 | $14.86 | $15.19 | $15.19 | 26,595,500 |
| 2024-03-29 | $15.37 | $15.48 | $15.08 | $15.28 | $15.28 | 14,876,520 |
| 2024-03-28 | $15.38 | $15.64 | $15.28 | $15.39 | $15.39 | 14,725,150 |
| 2024-03-27 | $15.60 | $15.83 | $15.22 | $15.39 | $15.39 | 13,636,450 |
| 2024-03-26 | $15.82 | $16.06 | $15.50 | $15.62 | $15.62 | 17,167,930 |
| 2024-03-25 | $16.47 | $16.66 | $15.80 | $15.84 | $15.84 | 23,624,280 |
| 2024-03-22 | $15.96 | $16.90 | $15.93 | $16.56 | $16.56 | 28,562,940 |
| 2024-03-21 | $16.41 | $16.72 | $16.07 | $16.24 | $16.24 | 25,291,330 |
| 2024-03-20 | $16.81 | $16.81 | $15.76 | $16.35 | $16.35 | 42,660,080 |
| 2024-03-19 | $16.80 | $17.38 | $16.65 | $16.68 | $16.68 | 21,654,840 |
| 2024-03-18 | $16.34 | $16.97 | $16.19 | $16.75 | $16.75 | 22,408,880 |
| 2024-03-15 | $16.20 | $16.58 | $16.00 | $16.30 | $16.30 | 13,760,300 |
| 2024-03-14 | $16.50 | $16.58 | $16.07 | $16.29 | $16.29 | 14,857,260 |
| 2024-03-13 | $16.50 | $17.50 | $16.28 | $16.68 | $16.68 | 26,728,710 |
| 2024-03-12 | $16.77 | $17.23 | $16.43 | $16.57 | $16.57 | 22,364,210 |
| 2024-03-11 | $15.87 | $17.00 | $15.82 | $16.99 | $16.99 | 29,024,720 |
| 2024-03-08 | $15.28 | $16.12 | $15.28 | $16.02 | $16.02 | 27,244,580 |
| 2024-03-07 | $15.42 | $15.61 | $15.10 | $15.31 | $15.31 | 20,580,340 |
| 2024-03-06 | $15.15 | $15.65 | $15.10 | $15.42 | $15.42 | 20,456,430 |
| 2024-03-05 | $15.11 | $15.55 | $14.85 | $15.30 | $15.30 | 25,076,170 |
| 2024-03-04 | $15.52 | $15.78 | $14.85 | $15.37 | $15.37 | 26,252,120 |
| 2024-03-01 | $15.30 | $15.44 | $15.02 | $15.41 | $15.41 | 22,659,150 |
| 2024-02-29 | $14.34 | $15.46 | $14.30 | $15.37 | $15.37 | 33,831,380 |
| 2024-02-28 | $15.05 | $15.24 | $14.50 | $14.51 | $14.51 | 28,172,130 |
| 2024-02-27 | $14.25 | $15.20 | $14.05 | $15.13 | $15.13 | 33,421,060 |
| 2024-02-26 | $14.72 | $14.73 | $14.31 | $14.35 | $14.35 | 20,591,360 |
| 2024-02-23 | $14.52 | $14.72 | $14.32 | $14.72 | $14.72 | 20,787,370 |
| 2024-02-22 | $14.40 | $14.70 | $14.31 | $14.56 | $14.56 | 18,371,480 |
| 2024-02-21 | $14.56 | $14.96 | $14.36 | $14.46 | $14.46 | 26,712,010 |
| 2024-02-20 | $14.77 | $14.97 | $14.37 | $14.86 | $14.86 | 30,015,830 |
| 2024-02-19 | $14.58 | $14.99 | $14.27 | $14.98 | $14.98 | 32,257,580 |
| 2024-02-08 | $14.50 | $15.20 | $14.02 | $14.32 | $14.32 | 30,554,020 |
| 2024-02-07 | $13.95 | $14.78 | $13.75 | $14.47 | $14.47 | 29,117,980 |
| 2024-02-06 | $13.00 | $14.29 | $12.38 | $14.05 | $14.05 | 27,263,950 |
| 2024-02-05 | $13.66 | $13.86 | $12.85 | $13.15 | $13.15 | 25,961,810 |
| 2024-02-02 | $13.65 | $14.39 | $13.41 | $13.85 | $13.85 | 36,942,470 |
| 2024-02-01 | $14.18 | $14.37 | $13.59 | $13.72 | $13.72 | 30,789,920 |
| 2024-01-31 | $13.91 | $15.03 | $13.88 | $14.81 | $14.81 | 38,421,450 |
| 2024-01-30 | $14.38 | $14.60 | $13.83 | $13.97 | $13.97 | 27,250,750 |
| 2024-01-29 | $14.20 | $15.65 | $14.08 | $14.96 | $14.96 | 39,246,770 |
| 2024-01-26 | $13.95 | $15.46 | $13.78 | $14.27 | $14.27 | 34,276,810 |
| 2024-01-25 | $13.18 | $14.20 | $12.98 | $14.05 | $14.05 | 24,146,610 |
| 2024-01-24 | $13.15 | $13.23 | $12.73 | $13.19 | $13.19 | 13,261,260 |
| 2024-01-23 | $12.64 | $13.20 | $12.64 | $13.15 | $13.15 | 18,231,520 |
| 2024-01-22 | $13.63 | $13.76 | $12.60 | $12.64 | $12.64 | 23,841,830 |
| 2024-01-19 | $13.32 | $13.98 | $13.27 | $13.66 | $13.66 | 17,205,130 |
| 2024-01-18 | $13.11 | $13.37 | $12.92 | $13.33 | $13.33 | 9,832,610 |
| 2024-01-17 | $13.52 | $13.63 | $13.18 | $13.18 | $13.18 | 8,181,900 |
| 2024-01-16 | $13.39 | $13.70 | $13.30 | $13.60 | $13.60 | 12,037,590 |
| 2024-01-15 | $13.02 | $13.65 | $12.94 | $13.54 | $13.54 | 14,064,670 |
| 2024-01-12 | $13.22 | $13.37 | $13.08 | $13.12 | $13.12 | 9,477,810 |
| 2024-01-11 | $12.72 | $13.46 | $12.71 | $13.29 | $13.29 | 14,589,490 |
| 2024-01-10 | $12.95 | $13.08 | $12.72 | $12.84 | $12.84 | 10,223,800 |
| 2024-01-09 | $13.16 | $13.34 | $12.93 | $13.04 | $13.04 | 11,695,310 |
| 2024-01-08 | $13.46 | $13.49 | $13.13 | $13.14 | $13.14 | 13,922,460 |
| 2024-01-05 | $13.69 | $13.86 | $13.32 | $13.45 | $13.45 | 18,374,410 |
| 2024-01-04 | $13.34 | $13.81 | $13.10 | $13.66 | $13.66 | 20,318,700 |
| 2024-01-03 | $12.91 | $13.50 | $12.75 | $13.35 | $13.35 | 18,797,450 |
| 2024-01-02 | $13.37 | $13.42 | $12.88 | $12.89 | $12.89 | 19,056,230 |
| 2024-01-01 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0 |
| 2023-12-29 | $12.49 | $13.30 | $12.46 | $13.18 | $13.18 | 24,218,430 |
| 2023-12-28 | $12.13 | $12.74 | $11.96 | $12.51 | $12.51 | 24,643,400 |
| 2023-12-27 | $12.14 | $12.28 | $11.92 | $12.15 | $12.15 | 18,110,210 |
| 2023-12-26 | $11.88 | $12.25 | $11.86 | $12.18 | $12.18 | 31,577,640 |
| 2023-12-25 | $11.65 | $11.82 | $11.40 | $11.76 | $11.76 | 32,283,040 |
| 2023-12-22 | $12.94 | $13.12 | $11.87 | $11.87 | $11.87 | 46,461,810 |
| 2023-12-21 | $14.30 | $14.30 | $13.19 | $13.19 | $13.19 | 39,943,810 |
| 2023-12-20 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2023-12-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 0 |
| 2023-12-15 | $14.73 | $14.93 | $14.31 | $14.66 | $14.66 | 24,955,530 |
| 2023-12-14 | $14.35 | $15.28 | $14.26 | $14.63 | $14.63 | 33,649,400 |
| 2023-12-13 | $14.62 | $14.67 | $14.20 | $14.28 | $14.28 | 20,769,480 |
| 2023-12-12 | $14.90 | $14.94 | $14.30 | $14.62 | $14.62 | 29,677,200 |
| 2023-12-11 | $13.83 | $15.09 | $13.71 | $14.94 | $14.94 | 38,686,710 |
| 2023-12-08 | $13.80 | $14.32 | $13.74 | $13.83 | $13.83 | 33,339,380 |
| 2023-12-07 | $13.58 | $14.08 | $13.52 | $13.96 | $13.96 | 29,803,130 |
| 2023-12-06 | $13.38 | $13.69 | $13.10 | $13.60 | $13.60 | 19,135,330 |
| 2023-12-05 | $13.75 | $13.88 | $13.35 | $13.40 | $13.40 | 15,159,260 |
| 2023-12-04 | $13.70 | $13.98 | $13.59 | $13.80 | $13.80 | 22,586,430 |
| 2023-12-01 | $13.24 | $13.80 | $13.21 | $13.63 | $13.63 | 20,541,010 |
| 2023-11-30 | $13.15 | $13.40 | $13.09 | $13.19 | $13.19 | 10,552,380 |
| 2023-11-29 | $13.41 | $13.45 | $13.07 | $13.15 | $13.15 | 18,147,940 |
| 2023-11-28 | $13.60 | $13.60 | $13.14 | $13.46 | $13.46 | 25,963,250 |
| 2023-11-27 | $13.75 | $13.78 | $13.41 | $13.64 | $13.64 | 23,209,750 |
| 2023-11-24 | $13.53 | $13.96 | $13.50 | $13.75 | $13.75 | 35,588,300 |
| 2023-11-23 | $13.41 | $13.85 | $13.21 | $13.51 | $13.51 | 27,003,040 |
| 2023-11-22 | $13.20 | $13.64 | $13.20 | $13.54 | $13.54 | 27,710,700 |
| 2023-11-21 | $13.20 | $13.45 | $13.13 | $13.26 | $13.26 | 23,678,870 |
| 2023-11-20 | $12.82 | $13.24 | $12.80 | $13.11 | $13.11 | 28,653,930 |
| 2023-11-17 | $12.70 | $12.92 | $12.65 | $12.81 | $12.81 | 19,941,910 |
| 2023-11-16 | $12.57 | $12.92 | $12.49 | $12.76 | $12.76 | 24,443,760 |
| 2023-11-15 | $12.87 | $12.96 | $12.56 | $12.60 | $12.60 | 17,290,240 |
| 2023-11-14 | $12.74 | $12.75 | $12.62 | $12.73 | $12.73 | 13,426,400 |
| 2023-11-13 | $12.75 | $12.94 | $12.63 | $12.80 | $12.80 | 19,897,580 |
| 2023-11-10 | $12.94 | $12.94 | $12.58 | $12.64 | $12.64 | 16,482,410 |
| 2023-11-09 | $13.21 | $13.36 | $12.86 | $12.96 | $12.96 | 25,449,490 |
| 2023-11-08 | $12.85 | $13.66 | $12.85 | $13.29 | $13.29 | 56,114,460 |
| 2023-11-07 | $12.93 | $12.99 | $12.68 | $12.81 | $12.81 | 24,988,320 |
| 2023-11-06 | $12.05 | $13.01 | $12.05 | $12.88 | $12.88 | 43,753,490 |
| 2023-11-03 | $12.25 | $12.30 | $11.83 | $12.03 | $12.03 | 37,682,580 |
| 2023-11-02 | $11.55 | $12.69 | $11.49 | $12.43 | $12.43 | 62,189,370 |
| 2023-11-01 | $11.51 | $11.74 | $11.43 | $11.54 | $11.54 | 11,574,200 |
| 2023-10-31 | $11.85 | $11.96 | $11.45 | $11.57 | $11.57 | 16,790,500 |
| 2023-10-30 | $12.35 | $12.40 | $11.70 | $11.82 | $11.82 | 18,848,580 |
| 2023-10-27 | $12.40 | $12.50 | $12.31 | $12.39 | $12.39 | 7,173,250 |
| 2023-10-26 | $12.17 | $12.45 | $12.11 | $12.40 | $12.40 | 10,278,480 |
| 2023-10-25 | $12.26 | $12.34 | $12.05 | $12.26 | $12.26 | 10,273,250 |
| 2023-10-24 | $11.80 | $12.30 | $11.73 | $12.17 | $12.17 | 13,433,070 |
| 2023-10-23 | $11.80 | $11.88 | $11.62 | $11.75 | $11.75 | 7,682,800 |
| 2023-10-20 | $11.96 | $12.05 | $11.73 | $11.86 | $11.86 | 7,876,500 |
| 2023-10-19 | $12.04 | $12.17 | $12.00 | $12.02 | $12.02 | 5,647,600 |
| 2023-10-18 | $12.20 | $12.24 | $11.90 | $12.08 | $12.08 | 6,331,020 |
| 2023-10-17 | $12.21 | $12.34 | $12.21 | $12.28 | $12.28 | 5,409,700 |
| 2023-10-16 | $12.36 | $12.46 | $12.12 | $12.23 | $12.23 | 10,540,780 |
| 2023-10-13 | $12.45 | $12.76 | $12.32 | $12.36 | $12.36 | 10,991,570 |
| 2023-10-12 | $12.65 | $12.66 | $12.32 | $12.51 | $12.51 | 12,617,540 |
| 2023-10-11 | $12.23 | $12.85 | $12.19 | $12.52 | $12.52 | 20,901,960 |
| 2023-10-10 | $12.43 | $12.46 | $12.19 | $12.21 | $12.21 | 7,509,870 |
| 2023-10-09 | $12.50 | $12.51 | $12.25 | $12.42 | $12.42 | 9,877,240 |
| 2023-09-28 | $12.63 | $12.73 | $12.48 | $12.53 | $12.53 | 9,560,600 |
| 2023-09-27 | $12.48 | $12.70 | $12.45 | $12.58 | $12.58 | 14,295,300 |
| 2023-09-26 | $12.35 | $12.56 | $12.30 | $12.49 | $12.49 | 12,370,360 |
| 2023-09-25 | $12.58 | $12.66 | $12.31 | $12.34 | $12.34 | 12,722,670 |
| 2023-09-22 | $12.09 | $12.59 | $12.05 | $12.53 | $12.53 | 16,777,870 |
| 2023-09-21 | $12.13 | $12.25 | $12.00 | $12.14 | $12.14 | 10,976,000 |
| 2023-09-20 | $12.07 | $12.29 | $12.01 | $12.19 | $12.19 | 12,922,680 |
| 2023-09-19 | $12.07 | $12.20 | $12.03 | $12.09 | $12.09 | 10,621,690 |
| 2023-09-18 | $12.07 | $12.20 | $11.75 | $12.11 | $12.11 | 14,831,350 |
| 2023-09-15 | $11.74 | $12.30 | $11.70 | $12.01 | $12.01 | 29,280,460 |
| 2023-09-14 | $11.70 | $11.78 | $11.58 | $11.72 | $11.72 | 9,958,520 |
| 2023-09-13 | $11.74 | $11.83 | $11.58 | $11.70 | $11.70 | 9,494,700 |
| 2023-09-12 | $11.70 | $11.83 | $11.60 | $11.78 | $11.78 | 10,442,180 |
| 2023-09-11 | $11.52 | $11.83 | $11.46 | $11.71 | $11.71 | 14,097,380 |
| 2023-09-08 | $11.46 | $11.56 | $11.35 | $11.49 | $11.49 | 8,506,100 |
| 2023-09-07 | $11.64 | $11.77 | $11.50 | $11.52 | $11.52 | 13,569,200 |
| 2023-09-06 | $11.84 | $11.89 | $11.61 | $11.65 | $11.65 | 17,773,530 |
| 2023-09-05 | $12.30 | $12.33 | $11.83 | $11.91 | $11.91 | 18,817,730 |
| 2023-09-04 | $12.52 | $12.58 | $12.26 | $12.33 | $12.33 | 19,463,950 |
| 2023-09-01 | $12.65 | $12.71 | $12.43 | $12.49 | $12.49 | 10,652,250 |
| 2023-08-31 | $12.82 | $12.89 | $12.58 | $12.67 | $12.67 | 15,031,460 |
| 2023-08-30 | $12.78 | $12.87 | $12.59 | $12.81 | $12.81 | 19,649,610 |
| 2023-08-29 | $12.22 | $12.90 | $12.14 | $12.75 | $12.75 | 26,428,780 |
| 2023-08-28 | $12.79 | $12.88 | $12.17 | $12.21 | $12.21 | 22,999,010 |
| 2023-08-25 | $12.64 | $12.73 | $12.10 | $12.16 | $12.16 | 20,345,560 |
| 2023-08-24 | $12.39 | $13.00 | $12.39 | $12.74 | $12.74 | 29,251,060 |
| 2023-08-23 | $12.38 | $12.55 | $12.25 | $12.33 | $12.33 | 16,200,260 |
| 2023-08-22 | $11.88 | $12.53 | $11.80 | $12.42 | $12.42 | 28,723,250 |
| 2023-08-21 | $11.71 | $11.98 | $11.69 | $11.76 | $11.76 | 8,970,400 |
| 2023-08-18 | $11.91 | $12.22 | $11.72 | $11.75 | $11.75 | 14,972,990 |
| 2023-08-17 | $11.95 | $12.08 | $11.89 | $11.98 | $11.98 | 9,833,230 |
| 2023-08-16 | $12.23 | $12.32 | $11.92 | $12.05 | $12.05 | 13,395,610 |
| 2023-08-15 | $12.59 | $12.65 | $12.23 | $12.28 | $12.28 | 13,871,150 |
| 2023-08-14 | $12.11 | $12.72 | $12.07 | $12.64 | $12.64 | 19,049,530 |
| 2023-08-11 | $12.37 | $12.56 | $12.18 | $12.22 | $12.22 | 11,481,180 |
| 2023-08-10 | $12.42 | $12.58 | $12.33 | $12.37 | $12.37 | 11,536,880 |
| 2023-08-09 | $12.82 | $12.89 | $12.36 | $12.43 | $12.43 | 20,740,700 |
| 2023-08-08 | $12.75 | $13.20 | $12.65 | $13.03 | $13.03 | 26,491,040 |
| 2023-08-07 | $12.66 | $12.92 | $12.60 | $12.80 | $12.80 | 19,586,110 |
| 2023-08-04 | $12.34 | $12.75 | $12.30 | $12.60 | $12.60 | 15,948,580 |
| 2023-08-03 | $12.29 | $12.38 | $12.22 | $12.31 | $12.31 | 10,890,730 |
| 2023-08-02 | $12.55 | $12.59 | $12.30 | $12.40 | $12.40 | 11,156,640 |
| 2023-08-01 | $12.66 | $12.79 | $12.39 | $12.65 | $12.65 | 11,455,400 |
| 2023-07-31 | $12.28 | $12.84 | $12.20 | $12.66 | $12.66 | 18,916,230 |
| 2023-07-28 | $12.28 | $12.39 | $12.13 | $12.25 | $12.25 | 13,924,500 |
| 2023-07-27 | $12.46 | $12.63 | $12.24 | $12.28 | $12.28 | 17,783,590 |
| 2023-07-26 | $12.82 | $12.85 | $12.36 | $12.47 | $12.47 | 14,976,840 |
| 2023-07-25 | $12.83 | $13.00 | $12.76 | $12.84 | $12.84 | 12,711,640 |
| 2023-07-24 | $12.58 | $12.87 | $12.52 | $12.72 | $12.72 | 8,800,090 |
| 2023-07-21 | $12.69 | $12.78 | $12.41 | $12.67 | $12.67 | 12,959,590 |
| 2023-07-20 | $12.95 | $12.98 | $12.62 | $12.70 | $12.70 | 14,380,180 |
| 2023-07-19 | $12.70 | $13.00 | $12.61 | $12.98 | $12.98 | 19,649,320 |
| 2023-07-18 | $12.95 | $12.99 | $12.58 | $12.61 | $12.61 | 18,586,410 |
| 2023-07-17 | $13.11 | $13.23 | $12.75 | $12.88 | $12.88 | 12,798,200 |
| 2023-07-14 | $13.10 | $13.45 | $13.02 | $13.21 | $13.21 | 21,578,000 |
| 2023-07-13 | $12.79 | $13.17 | $12.61 | $13.04 | $13.04 | 20,599,660 |
| 2023-07-12 | $13.01 | $13.43 | $12.71 | $12.75 | $12.75 | 19,154,260 |
| 2023-07-11 | $13.13 | $13.31 | $12.62 | $13.03 | $13.03 | 22,947,520 |
| 2023-07-10 | $12.95 | $13.25 | $12.81 | $13.22 | $13.22 | 20,806,130 |
| 2023-07-07 | $12.72 | $13.00 | $12.51 | $12.83 | $12.83 | 14,864,310 |
| 2023-07-06 | $12.78 | $13.07 | $12.70 | $12.78 | $12.78 | 13,799,810 |
| 2023-07-05 | $12.89 | $12.99 | $12.70 | $12.76 | $12.76 | 11,436,860 |
| 2023-07-04 | $13.03 | $13.05 | $12.86 | $12.93 | $12.93 | 14,879,150 |
| 2023-07-03 | $13.32 | $13.39 | $12.70 | $13.00 | $13.00 | 21,712,890 |
| 2023-06-30 | $13.29 | $13.58 | $13.14 | $13.32 | $13.32 | 19,077,590 |
| 2023-06-29 | $13.08 | $13.42 | $12.97 | $13.30 | $13.30 | 23,074,510 |
| 2023-06-28 | $13.19 | $13.19 | $12.66 | $13.01 | $13.01 | 28,219,960 |
| 2023-06-27 | $13.21 | $13.34 | $13.11 | $13.20 | $13.20 | 19,899,000 |
| 2023-06-26 | $13.66 | $13.92 | $13.03 | $13.12 | $13.12 | 30,091,590 |
| 2023-06-21 | $15.00 | $15.21 | $13.90 | $13.95 | $13.95 | 48,411,540 |
| 2023-06-20 | $15.30 | $15.67 | $15.03 | $15.21 | $15.21 | 30,553,010 |
| 2023-06-19 | $15.85 | $15.92 | $15.21 | $15.32 | $15.32 | 42,095,080 |
| 2023-06-16 | $15.94 | $16.24 | $15.59 | $15.81 | $15.81 | 33,750,600 |
| 2023-06-15 | $16.62 | $16.98 | $15.91 | $16.10 | $16.10 | 28,710,430 |
| 2023-06-14 | $17.21 | $18.04 | $17.01 | $17.37 | $16.62 | 29,038,300 |
| 2023-06-13 | $17.06 | $17.49 | $17.00 | $17.32 | $16.57 | 23,067,160 |
| 2023-06-12 | $17.34 | $18.10 | $16.90 | $17.11 | $16.37 | 26,237,770 |
| 2023-06-09 | $16.70 | $17.75 | $16.50 | $17.28 | $16.53 | 30,315,270 |
| 2023-06-08 | $17.05 | $17.05 | $16.30 | $16.59 | $15.87 | 20,516,740 |
| 2023-06-07 | $16.62 | $17.26 | $16.45 | $17.14 | $16.40 | 23,478,110 |
| 2023-06-06 | $17.00 | $17.44 | $16.45 | $16.62 | $15.90 | 19,584,000 |
| 2023-06-05 | $16.50 | $17.41 | $16.36 | $17.20 | $16.45 | 24,430,240 |
| 2023-06-02 | $17.03 | $17.30 | $16.47 | $16.62 | $15.90 | 26,107,630 |
| 2023-06-01 | $16.04 | $17.33 | $15.95 | $17.07 | $16.33 | 44,719,740 |
| 2023-05-31 | $15.98 | $16.51 | $15.91 | $16.03 | $15.33 | 25,997,560 |
| 2023-05-30 | $15.58 | $16.38 | $15.26 | $16.07 | $15.37 | 35,521,850 |
| 2023-05-29 | $15.26 | $16.04 | $15.13 | $15.76 | $15.08 | 31,466,960 |
| 2023-05-26 | $14.79 | $15.50 | $14.60 | $15.27 | $14.61 | 18,228,880 |
| 2023-05-25 | $15.03 | $15.55 | $14.50 | $14.84 | $14.84 | 25,170,560 |
| 2023-05-24 | $14.86 | $15.26 | $14.63 | $15.13 | $15.13 | 20,206,530 |
| 2023-05-23 | $15.26 | $15.37 | $14.93 | $14.97 | $14.97 | 15,606,480 |
| 2023-05-22 | $15.50 | $15.88 | $14.92 | $15.26 | $15.26 | 29,049,620 |
| 2023-05-19 | $16.12 | $16.20 | $15.45 | $15.55 | $15.55 | 21,377,270 |
| 2023-05-18 | $15.39 | $16.27 | $15.15 | $16.14 | $16.14 | 32,337,100 |
| 2023-05-17 | $15.25 | $15.85 | $15.18 | $15.49 | $15.49 | 22,051,900 |
| 2023-05-16 | $16.00 | $16.24 | $15.45 | $15.52 | $15.52 | 23,512,150 |
| 2023-05-15 | $16.58 | $16.60 | $15.43 | $16.01 | $16.01 | 46,925,170 |
| 2023-05-12 | $17.05 | $17.31 | $16.42 | $16.48 | $16.48 | 37,291,200 |
| 2023-05-11 | $16.76 | $18.07 | $16.55 | $17.46 | $17.46 | 48,493,040 |
| 2023-05-10 | $17.15 | $17.75 | $16.42 | $16.85 | $16.85 | 46,931,180 |
| 2023-05-09 | $17.81 | $18.49 | $17.36 | $17.40 | $17.40 | 51,199,720 |
| 2023-05-08 | $18.31 | $18.88 | $17.21 | $18.16 | $18.16 | 63,516,190 |
| 2023-05-05 | $19.85 | $19.93 | $18.18 | $18.67 | $18.67 | 95,366,880 |
| 2023-05-04 | $18.20 | $19.65 | $18.20 | $19.65 | $19.65 | 90,998,720 |
| 2023-05-03 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2023-05-02 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2023-04-28 | $15.61 | $17.86 | $15.61 | $17.86 | $17.86 | 98,141,780 |
| 2023-04-27 | $17.55 | $18.77 | $15.85 | $16.24 | $16.24 | 99,311,450 |
| 2023-04-26 | $16.28 | $18.57 | $15.40 | $17.50 | $17.50 | 102,850,980 |
| 2023-04-25 | $15.90 | $17.05 | $15.24 | $16.95 | $16.95 | 79,700,960 |
| 2023-04-24 | $15.04 | $16.49 | $14.93 | $16.11 | $16.11 | 66,535,150 |
| 2023-04-21 | $15.15 | $15.91 | $14.87 | $14.99 | $14.99 | 51,628,580 |
| 2023-04-20 | $14.17 | $15.67 | $14.17 | $15.53 | $15.53 | 76,046,510 |
| 2023-04-19 | $13.90 | $14.77 | $13.81 | $14.32 | $14.32 | 90,358,860 |
| 2023-04-18 | $13.79 | $13.80 | $13.05 | $13.43 | $13.43 | 43,040,630 |
| 2023-04-17 | $14.28 | $14.33 | $13.60 | $13.80 | $13.80 | 64,908,130 |
| 2023-04-14 | $15.94 | $15.96 | $14.35 | $14.49 | $14.49 | 110,340,920 |
| 2023-04-13 | $15.94 | $15.94 | $15.80 | $15.94 | $15.94 | 61,657,780 |
| 2023-04-12 | $13.38 | $14.49 | $13.18 | $14.49 | $14.49 | 56,313,540 |
| 2023-04-11 | $12.66 | $13.63 | $12.42 | $13.17 | $13.17 | 33,356,810 |
| 2023-04-10 | $12.70 | $13.11 | $12.55 | $12.64 | $12.64 | 24,087,360 |
| 2023-04-07 | $12.54 | $12.79 | $12.26 | $12.72 | $12.72 | 19,193,100 |
| 2023-04-06 | $13.11 | $13.12 | $12.45 | $12.52 | $12.52 | 23,066,700 |
| 2023-04-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2023-04-04 | $13.45 | $13.49 | $13.01 | $13.26 | $13.26 | 36,689,410 |
| 2023-04-03 | $12.40 | $13.64 | $12.22 | $13.56 | $13.56 | 58,634,030 |
| 2023-03-31 | $12.17 | $12.41 | $12.10 | $12.40 | $12.40 | 14,064,330 |
| 2023-03-30 | $12.76 | $12.78 | $12.15 | $12.19 | $12.19 | 18,721,760 |
| 2023-03-29 | $12.47 | $13.00 | $12.27 | $12.75 | $12.75 | 22,630,570 |
| 2023-03-28 | $12.22 | $13.00 | $12.05 | $12.62 | $12.62 | 31,409,750 |
| 2023-03-27 | $11.70 | $12.37 | $11.70 | $12.37 | $12.37 | 31,383,650 |
| 2023-03-24 | $11.67 | $11.95 | $11.45 | $11.82 | $11.82 | 16,028,110 |
| 2023-03-23 | $11.77 | $11.77 | $11.48 | $11.62 | $11.62 | 13,241,390 |
| 2023-03-22 | $11.69 | $11.82 | $11.60 | $11.77 | $11.77 | 9,971,970 |
| 2023-03-21 | $11.60 | $11.87 | $11.55 | $11.69 | $11.69 | 16,608,620 |
| 2023-03-20 | $11.60 | $12.09 | $11.52 | $11.55 | $11.55 | 29,215,490 |
| 2023-03-17 | $11.18 | $11.60 | $11.12 | $11.46 | $11.46 | 20,546,690 |
| 2023-03-16 | $11.05 | $11.26 | $10.95 | $11.12 | $11.12 | 10,142,320 |
| 2023-03-15 | $10.96 | $11.21 | $10.87 | $11.13 | $11.13 | 19,742,570 |
| 2023-03-14 | $10.60 | $11.07 | $10.60 | $10.96 | $10.96 | 26,273,040 |
| 2023-03-13 | $10.53 | $10.78 | $10.38 | $10.76 | $10.76 | 16,144,740 |
| 2023-03-10 | $10.71 | $10.73 | $10.51 | $10.53 | $10.53 | 17,296,970 |
| 2023-03-09 | $10.78 | $11.00 | $10.69 | $10.78 | $10.78 | 23,274,560 |
| 2023-03-08 | $11.06 | $11.13 | $10.70 | $10.77 | $10.77 | 27,203,620 |
| 2023-03-07 | $11.46 | $11.63 | $10.91 | $10.95 | $10.95 | 53,198,240 |
| 2023-03-06 | $10.95 | $11.39 | $10.88 | $11.39 | $11.39 | 31,850,990 |
| 2023-03-03 | $10.30 | $10.45 | $10.28 | $10.35 | $10.35 | 10,377,660 |
| 2023-03-02 | $10.28 | $10.32 | $10.19 | $10.31 | $10.31 | 8,543,320 |
| 2023-03-01 | $10.01 | $10.38 | $9.98 | $10.22 | $10.22 | 18,699,230 |
| 2023-02-28 | $9.98 | $10.09 | $9.89 | $10.00 | $10.00 | 4,297,660 |
| 2023-02-27 | $9.96 | $10.04 | $9.90 | $9.91 | $9.91 | 5,198,530 |
| 2023-02-24 | $9.97 | $10.04 | $9.92 | $9.99 | $9.99 | 4,060,200 |
| 2023-02-23 | $10.06 | $10.12 | $9.92 | $9.96 | $9.96 | 4,975,870 |
| 2023-02-22 | $10.08 | $10.12 | $9.98 | $10.06 | $10.06 | 4,290,500 |
| 2023-02-21 | $10.17 | $10.23 | $10.04 | $10.13 | $10.13 | 7,606,800 |
| 2023-02-20 | $9.97 | $10.24 | $9.94 | $10.21 | $10.21 | 8,685,530 |
| 2023-02-17 | $10.01 | $10.16 | $9.91 | $9.94 | $9.94 | 7,602,010 |
| 2023-02-16 | $10.09 | $10.32 | $10.01 | $10.05 | $10.05 | 12,127,610 |
| 2023-02-15 | $10.04 | $10.10 | $9.97 | $10.06 | $10.06 | 5,542,640 |
| 2023-02-14 | $10.03 | $10.09 | $9.97 | $10.04 | $10.04 | 4,552,980 |
| 2023-02-13 | $10.05 | $10.08 | $9.92 | $10.03 | $10.03 | 7,027,930 |
| 2023-02-10 | $9.92 | $10.18 | $9.91 | $10.05 | $10.05 | 9,852,100 |
| 2023-02-09 | $9.74 | $9.96 | $9.65 | $9.96 | $9.96 | 8,696,090 |
| 2023-02-08 | $9.87 | $9.89 | $9.69 | $9.73 | $9.73 | 6,492,500 |
| 2023-02-07 | $9.83 | $9.89 | $9.75 | $9.87 | $9.87 | 5,748,800 |
| 2023-02-06 | $9.80 | $9.88 | $9.75 | $9.83 | $9.83 | 6,656,590 |
| 2023-02-03 | $9.72 | $9.87 | $9.71 | $9.82 | $9.82 | 8,911,140 |
| 2023-02-02 | $9.69 | $9.84 | $9.63 | $9.77 | $9.77 | 9,243,580 |
| 2023-02-01 | $9.59 | $9.69 | $9.56 | $9.68 | $9.68 | 7,920,400 |
| 2023-01-31 | $9.52 | $9.61 | $9.50 | $9.57 | $9.57 | 4,890,570 |
| 2023-01-30 | $9.64 | $9.66 | $9.52 | $9.54 | $9.54 | 6,804,960 |
| 2023-01-20 | $9.44 | $9.51 | $9.42 | $9.50 | $9.50 | 4,682,960 |
| 2023-01-19 | $9.40 | $9.43 | $9.31 | $9.43 | $9.43 | 3,809,770 |
| 2023-01-18 | $9.36 | $9.45 | $9.34 | $9.41 | $9.41 | 4,646,500 |
| 2023-01-17 | $9.38 | $9.41 | $9.35 | $9.35 | $9.35 | 3,555,190 |
| 2023-01-16 | $9.41 | $9.44 | $9.35 | $9.38 | $9.38 | 5,471,830 |
| 2023-01-13 | $9.29 | $9.44 | $9.26 | $9.41 | $9.41 | 5,083,150 |
| 2023-01-12 | $9.37 | $9.37 | $9.22 | $9.25 | $9.25 | 3,416,920 |
| 2023-01-11 | $9.40 | $9.44 | $9.26 | $9.30 | $9.30 | 4,546,380 |
| 2023-01-10 | $9.49 | $9.51 | $9.36 | $9.43 | $9.43 | 5,856,530 |
| 2023-01-09 | $9.50 | $9.53 | $9.43 | $9.47 | $9.47 | 5,065,540 |
| 2023-01-06 | $9.63 | $9.64 | $9.43 | $9.45 | $9.45 | 6,309,110 |
| 2023-01-05 | $9.76 | $9.78 | $9.62 | $9.63 | $9.63 | 6,718,400 |
| 2023-01-04 | $9.69 | $9.78 | $9.64 | $9.77 | $9.77 | 5,599,080 |
| 2023-01-03 | $9.58 | $9.69 | $9.50 | $9.68 | $9.68 | 7,534,650 |
| 2023-01-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2022-12-30 | $9.49 | $9.61 | $9.47 | $9.57 | $9.57 | 5,687,290 |
| 2022-12-29 | $9.53 | $9.62 | $9.44 | $9.46 | $9.46 | 3,796,560 |
| 2022-12-28 | $9.44 | $9.59 | $9.38 | $9.57 | $9.57 | 6,255,730 |
| 2022-12-27 | $9.49 | $9.50 | $9.40 | $9.44 | $9.44 | 3,988,070 |
| 2022-12-26 | $9.33 | $9.50 | $9.29 | $9.47 | $9.47 | 6,376,710 |
| 2022-12-23 | $9.22 | $9.47 | $9.21 | $9.33 | $9.33 | 3,448,800 |
| 2022-12-22 | $9.26 | $9.47 | $9.22 | $9.26 | $9.26 | 4,921,020 |
| 2022-12-21 | $9.18 | $9.32 | $9.15 | $9.25 | $9.25 | 3,292,400 |
| 2022-12-20 | $9.27 | $9.37 | $9.15 | $9.18 | $9.18 | 5,368,320 |
| 2022-12-19 | $9.50 | $9.55 | $9.26 | $9.32 | $9.32 | 6,376,030 |
| 2022-12-16 | $9.56 | $9.58 | $9.46 | $9.50 | $9.50 | 3,889,710 |
| 2022-12-15 | $9.57 | $9.65 | $9.49 | $9.53 | $9.53 | 6,231,030 |
| 2022-12-14 | $9.58 | $9.65 | $9.49 | $9.54 | $9.54 | 5,839,240 |
| 2022-12-13 | $9.47 | $9.71 | $9.40 | $9.63 | $9.63 | 9,223,750 |
| 2022-12-12 | $9.55 | $9.61 | $9.43 | $9.46 | $9.46 | 10,250,780 |
| 2022-12-09 | $9.84 | $9.84 | $9.50 | $9.50 | $9.50 | 17,810,400 |
| 2022-12-08 | $9.83 | $9.85 | $9.68 | $9.80 | $9.80 | 6,785,760 |
| 2022-12-07 | $9.75 | $9.90 | $9.61 | $9.83 | $9.83 | 10,766,760 |
| 2022-12-06 | $9.83 | $9.99 | $9.72 | $9.77 | $9.77 | 9,835,930 |
| 2022-12-05 | $9.73 | $9.88 | $9.65 | $9.81 | $9.81 | 11,675,280 |
| 2022-12-01 | $9.64 | $9.74 | $9.61 | $9.67 | $9.67 | 7,929,140 |
| 2022-11-30 | $9.58 | $9.78 | $9.56 | $9.63 | $9.63 | 10,070,270 |
| 2022-11-29 | $9.45 | $9.66 | $9.41 | $9.61 | $9.61 | 11,391,740 |
| 2022-11-28 | $9.29 | $9.53 | $9.18 | $9.46 | $9.46 | 10,047,180 |
| 2022-11-25 | $9.30 | $9.45 | $9.24 | $9.40 | $9.40 | 8,318,680 |
| 2022-11-24 | $9.32 | $9.35 | $9.22 | $9.30 | $9.30 | 4,566,280 |
| 2022-11-23 | $9.34 | $9.35 | $9.21 | $9.28 | $9.28 | 8,018,090 |
| 2022-11-22 | $9.13 | $9.55 | $9.11 | $9.35 | $9.35 | 13,814,370 |
| 2022-11-21 | $9.30 | $9.42 | $9.11 | $9.14 | $9.14 | 9,865,970 |
| 2022-11-18 | $9.19 | $9.71 | $9.15 | $9.36 | $9.36 | 25,977,450 |
| 2022-11-17 | $9.18 | $9.25 | $9.08 | $9.16 | $9.16 | 11,285,040 |
| 2022-11-16 | $9.00 | $9.08 | $8.99 | $9.04 | $9.04 | 5,913,930 |
| 2022-11-15 | $8.90 | $9.04 | $8.89 | $9.03 | $9.03 | 8,155,150 |
| 2022-11-14 | $8.93 | $9.02 | $8.89 | $8.93 | $8.93 | 5,302,070 |
| 2022-11-11 | $9.00 | $9.08 | $8.92 | $8.92 | $8.92 | 7,549,920 |
| 2022-11-10 | $8.76 | $8.95 | $8.72 | $8.91 | $8.91 | 6,905,620 |
| 2022-11-09 | $8.85 | $8.88 | $8.79 | $8.79 | $8.79 | 4,844,820 |
| 2022-11-08 | $8.86 | $8.89 | $8.77 | $8.86 | $8.86 | 5,211,850 |
| 2022-11-07 | $8.74 | $8.96 | $8.71 | $8.86 | $8.86 | 9,058,400 |
| 2022-11-04 | $8.66 | $8.85 | $8.65 | $8.76 | $8.76 | 7,679,280 |
| 2022-11-03 | $8.58 | $8.72 | $8.52 | $8.68 | $8.68 | 5,255,300 |
| 2022-11-02 | $8.69 | $8.82 | $8.65 | $8.68 | $8.68 | 9,529,000 |
| 2022-11-01 | $8.49 | $8.62 | $8.47 | $8.62 | $8.62 | 7,804,990 |
| 2022-10-31 | $8.27 | $8.57 | $8.27 | $8.53 | $8.53 | 8,968,290 |
| 2022-10-28 | $8.53 | $8.59 | $8.28 | $8.30 | $8.30 | 6,334,500 |
| 2022-10-27 | $8.37 | $8.60 | $8.36 | $8.55 | $8.55 | 7,712,950 |
| 2022-10-26 | $8.22 | $8.38 | $8.19 | $8.36 | $8.36 | 5,383,080 |
| 2022-10-25 | $8.29 | $8.38 | $8.13 | $8.20 | $8.20 | 6,209,100 |
| 2022-10-24 | $8.56 | $8.62 | $8.23 | $8.31 | $8.31 | 7,880,820 |
| 2022-10-21 | $8.54 | $8.61 | $8.51 | $8.53 | $8.53 | 4,200,780 |
| 2022-10-20 | $8.53 | $8.65 | $8.48 | $8.56 | $8.56 | 3,907,940 |
| 2022-10-19 | $8.63 | $8.68 | $8.53 | $8.54 | $8.54 | 5,422,170 |
| 2022-10-18 | $8.70 | $8.72 | $8.62 | $8.64 | $8.64 | 4,575,520 |
| 2022-10-17 | $8.60 | $8.72 | $8.59 | $8.68 | $8.68 | 4,915,690 |
| 2022-10-14 | $8.58 | $8.71 | $8.56 | $8.65 | $8.65 | 7,771,780 |
| 2022-10-13 | $8.50 | $8.56 | $8.43 | $8.53 | $8.53 | 8,430,910 |
| 2022-10-12 | $8.37 | $8.54 | $8.30 | $8.54 | $8.54 | 5,759,960 |
| 2022-10-11 | $8.40 | $8.44 | $8.28 | $8.40 | $8.40 | 3,825,700 |
| 2022-10-10 | $8.43 | $8.49 | $8.35 | $8.39 | $8.39 | 5,539,960 |
| 2022-09-30 | $8.33 | $8.48 | $8.32 | $8.39 | $8.39 | 5,433,640 |
| 2022-09-29 | $8.60 | $8.63 | $8.30 | $8.32 | $8.32 | 7,721,560 |
| 2022-09-28 | $8.64 | $8.67 | $8.51 | $8.53 | $8.53 | 4,820,120 |
| 2022-09-27 | $8.46 | $8.67 | $8.45 | $8.65 | $8.65 | 5,246,730 |
| 2022-09-26 | $8.68 | $8.69 | $8.43 | $8.45 | $8.45 | 8,555,110 |
| 2022-09-23 | $8.85 | $8.87 | $8.68 | $8.74 | $8.74 | 5,107,820 |
| 2022-09-22 | $8.91 | $8.95 | $8.81 | $8.82 | $8.82 | 4,836,350 |
| 2022-09-21 | $8.86 | $8.99 | $8.73 | $8.97 | $8.97 | 5,920,920 |
| 2022-09-20 | $8.76 | $8.93 | $8.76 | $8.86 | $8.86 | 5,504,060 |
| 2022-09-19 | $8.88 | $8.92 | $8.67 | $8.75 | $8.75 | 6,500,680 |
| 2022-09-16 | $9.01 | $9.08 | $8.85 | $8.86 | $8.86 | 9,544,050 |
| 2022-09-15 | $9.12 | $9.20 | $8.98 | $9.03 | $9.03 | 7,813,800 |
| 2022-09-14 | $9.10 | $9.14 | $9.06 | $9.09 | $9.09 | 5,510,520 |
| 2022-09-13 | $9.28 | $9.31 | $9.20 | $9.21 | $9.21 | 5,876,100 |
| 2022-09-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2022-09-09 | $9.18 | $9.27 | $9.15 | $9.26 | $9.26 | 6,022,900 |
| 2022-09-08 | $9.23 | $9.26 | $9.16 | $9.18 | $9.18 | 5,647,190 |
| 2022-09-07 | $9.35 | $9.36 | $9.18 | $9.22 | $9.22 | 10,566,900 |
| 2022-09-06 | $9.42 | $9.44 | $9.33 | $9.37 | $9.37 | 9,726,300 |
| 2022-09-05 | $9.40 | $9.43 | $9.30 | $9.40 | $9.40 | 7,487,910 |
| 2022-09-02 | $9.34 | $9.45 | $9.33 | $9.38 | $9.38 | 8,487,300 |
| 2022-09-01 | $9.32 | $9.45 | $9.31 | $9.34 | $9.34 | 9,564,850 |
| 2022-08-31 | $9.43 | $9.50 | $9.25 | $9.34 | $9.34 | 24,253,570 |
| 2022-08-30 | $9.49 | $9.72 | $9.46 | $9.69 | $9.69 | 12,878,070 |
| 2022-08-29 | $9.52 | $9.54 | $9.38 | $9.49 | $9.49 | 12,549,530 |
| 2022-08-26 | $9.39 | $9.76 | $9.32 | $9.66 | $9.66 | 19,224,350 |
| 2022-08-25 | $9.29 | $9.42 | $9.24 | $9.39 | $9.39 | 10,364,220 |
| 2022-08-24 | $9.30 | $9.44 | $9.24 | $9.25 | $9.25 | 11,317,570 |
| 2022-08-23 | $9.24 | $9.34 | $9.20 | $9.32 | $9.32 | 7,496,190 |
| 2022-08-22 | $9.11 | $9.26 | $9.04 | $9.25 | $9.25 | 7,268,270 |
| 2022-08-19 | $9.08 | $9.26 | $9.05 | $9.10 | $9.10 | 8,357,530 |
| 2022-08-18 | $9.17 | $9.20 | $9.04 | $9.06 | $9.06 | 7,293,310 |
| 2022-08-17 | $9.18 | $9.23 | $9.11 | $9.22 | $9.22 | 5,313,400 |
| 2022-08-16 | $9.15 | $9.23 | $9.12 | $9.18 | $9.18 | 4,649,340 |
| 2022-08-15 | $9.24 | $9.24 | $9.11 | $9.18 | $9.18 | 7,132,970 |
| 2022-08-12 | $9.17 | $9.31 | $9.10 | $9.25 | $9.25 | 9,465,080 |
| 2022-08-11 | $8.98 | $9.16 | $8.97 | $9.16 | $9.16 | 9,605,250 |
| 2022-08-10 | $8.99 | $9.00 | $8.91 | $8.94 | $8.94 | 4,443,090 |
| 2022-08-09 | $9.04 | $9.05 | $8.94 | $8.99 | $8.99 | 5,861,620 |
| 2022-08-08 | $9.03 | $9.07 | $8.93 | $9.05 | $9.05 | 4,926,550 |
| 2022-08-05 | $8.93 | $9.02 | $8.86 | $9.02 | $9.02 | 6,988,370 |
| 2022-08-04 | $8.93 | $8.93 | $8.82 | $8.89 | $8.89 | 6,630,080 |
| 2022-08-03 | $9.00 | $9.07 | $8.85 | $8.85 | $8.85 | 8,171,090 |
| 2022-08-02 | $9.23 | $9.23 | $8.86 | $8.99 | $8.99 | 14,250,510 |
| 2022-08-01 | $9.27 | $9.29 | $9.17 | $9.27 | $9.27 | 5,857,360 |
| 2022-07-29 | $9.30 | $9.34 | $9.25 | $9.31 | $9.31 | 6,754,150 |
| 2022-07-28 | $9.35 | $9.41 | $9.27 | $9.29 | $9.29 | 7,746,810 |
| 2022-07-27 | $9.38 | $9.42 | $9.32 | $9.34 | $9.34 | 3,731,480 |
| 2022-07-26 | $9.36 | $9.42 | $9.31 | $9.41 | $9.41 | 5,819,160 |
| 2022-07-25 | $9.42 | $9.48 | $9.30 | $9.34 | $9.34 | 4,219,000 |
| 2022-07-22 | $9.48 | $9.54 | $9.31 | $9.42 | $9.42 | 6,328,400 |
| 2022-07-21 | $9.43 | $9.58 | $9.39 | $9.48 | $9.48 | 10,025,930 |
| 2022-07-20 | $9.41 | $9.43 | $9.36 | $9.40 | $9.40 | 7,344,590 |
| 2022-07-19 | $9.29 | $9.39 | $9.27 | $9.38 | $9.38 | 7,424,050 |
| 2022-07-18 | $9.17 | $9.32 | $9.17 | $9.29 | $9.29 | 7,551,480 |
| 2022-07-15 | $9.34 | $9.35 | $9.15 | $9.17 | $9.17 | 7,434,420 |
| 2022-07-14 | $9.37 | $9.42 | $9.33 | $9.35 | $9.35 | 6,410,780 |
| 2022-07-13 | $9.32 | $9.40 | $9.32 | $9.36 | $9.36 | 5,380,040 |
| 2022-07-12 | $9.31 | $9.36 | $9.26 | $9.30 | $9.30 | 5,482,790 |
| 2022-07-11 | $9.35 | $9.37 | $9.26 | $9.31 | $9.31 | 6,805,300 |
| 2022-07-08 | $9.36 | $9.43 | $9.31 | $9.34 | $9.34 | 6,411,270 |
| 2022-07-07 | $9.42 | $9.42 | $9.31 | $9.36 | $9.36 | 8,900,120 |
| 2022-07-06 | $9.78 | $9.78 | $9.36 | $9.39 | $9.39 | 17,002,100 |
| 2022-07-05 | $9.93 | $9.95 | $9.70 | $9.78 | $9.78 | 10,064,570 |
| 2022-07-04 | $9.91 | $9.93 | $9.78 | $9.93 | $9.93 | 6,232,340 |
| 2022-07-01 | $10.00 | $10.01 | $9.85 | $9.91 | $9.91 | 8,128,050 |
| 2022-06-30 | $9.97 | $10.06 | $9.90 | $9.99 | $9.99 | 11,425,970 |
| 2022-06-29 | $10.05 | $10.10 | $9.89 | $9.93 | $9.93 | 11,090,160 |
| 2022-06-28 | $9.82 | $10.05 | $9.77 | $10.04 | $10.04 | 14,813,880 |
| 2022-06-27 | $9.81 | $9.92 | $9.79 | $9.85 | $9.85 | 10,159,580 |
| 2022-06-24 | $9.78 | $9.82 | $9.72 | $9.81 | $9.81 | 7,626,660 |
| 2022-06-23 | $9.74 | $9.78 | $9.60 | $9.75 | $9.75 | 8,777,420 |
| 2022-06-22 | $9.85 | $9.92 | $9.64 | $9.67 | $9.67 | 17,196,680 |
| 2022-06-21 | $9.77 | $9.91 | $9.72 | $9.89 | $9.89 | 12,488,800 |
| 2022-06-20 | $9.81 | $9.85 | $9.72 | $9.76 | $9.76 | 9,860,850 |
| 2022-06-17 | $9.96 | $9.99 | $9.68 | $9.82 | $9.82 | 12,493,320 |
| 2022-06-16 | $9.89 | $10.12 | $9.88 | $9.98 | $9.98 | 10,742,930 |
| 2022-06-15 | $9.94 | $10.02 | $9.80 | $9.88 | $9.88 | 11,442,130 |
| 2022-06-14 | $10.44 | $10.54 | $10.17 | $10.54 | $9.86 | 11,655,320 |
| 2022-06-13 | $10.66 | $10.74 | $10.42 | $10.54 | $9.86 | 9,320,390 |
| 2022-06-10 | $10.46 | $10.69 | $10.41 | $10.66 | $9.97 | 8,914,200 |
| 2022-06-09 | $10.52 | $10.59 | $10.39 | $10.51 | $9.83 | 8,408,440 |
| 2022-06-08 | $10.70 | $10.76 | $10.39 | $10.52 | $9.84 | 12,119,540 |
| 2022-06-07 | $10.68 | $10.68 | $10.54 | $10.58 | $9.90 | 6,434,100 |
| 2022-06-06 | $10.65 | $10.71 | $10.56 | $10.66 | $9.97 | 7,124,050 |
| 2022-06-02 | $10.82 | $10.82 | $10.60 | $10.69 | $10.00 | 8,066,100 |
| 2022-06-01 | $10.78 | $10.96 | $10.73 | $10.88 | $10.18 | 9,391,880 |
| 2022-05-31 | $10.65 | $10.78 | $10.60 | $10.72 | $10.03 | 6,387,460 |
| 2022-05-30 | $10.60 | $10.69 | $10.54 | $10.69 | $10.00 | 7,822,810 |
| 2022-05-27 | $10.56 | $10.75 | $10.51 | $10.61 | $9.93 | 6,879,160 |
| 2022-05-26 | $10.54 | $10.59 | $10.42 | $10.56 | $9.88 | 6,737,210 |
| 2022-05-25 | $10.18 | $10.52 | $10.16 | $10.52 | $9.84 | 8,409,250 |
| 2022-05-24 | $10.53 | $10.53 | $10.17 | $10.18 | $9.52 | 8,399,870 |
| 2022-05-23 | $10.64 | $10.73 | $10.52 | $10.55 | $9.87 | 8,930,860 |
| 2022-05-20 | $10.37 | $10.48 | $10.37 | $10.46 | $9.79 | 7,315,460 |
| 2022-05-19 | $10.18 | $10.36 | $10.15 | $10.36 | $9.69 | 6,038,060 |
| 2022-05-18 | $10.40 | $10.44 | $10.27 | $10.29 | $9.63 | 4,768,880 |
| 2022-05-17 | $10.45 | $10.51 | $10.25 | $10.40 | $9.73 | 6,067,720 |
| 2022-05-16 | $10.42 | $10.47 | $10.33 | $10.44 | $9.77 | 7,736,650 |
| 2022-05-13 | $10.30 | $10.44 | $10.30 | $10.38 | $9.71 | 5,796,440 |
| 2022-05-12 | $10.24 | $10.37 | $10.18 | $10.27 | $9.61 | 7,048,480 |
| 2022-05-11 | $10.25 | $10.51 | $10.23 | $10.30 | $9.64 | 10,933,500 |
| 2022-05-10 | $10.03 | $10.27 | $9.99 | $10.25 | $9.59 | 9,126,260 |
| 2022-05-09 | $10.01 | $10.24 | $9.99 | $10.18 | $9.52 | 5,340,340 |
| 2022-05-06 | $10.03 | $10.16 | $9.95 | $10.02 | $9.37 | 7,267,340 |
| 2022-05-05 | $10.20 | $10.28 | $10.03 | $10.21 | $9.55 | 9,345,560 |
| 2022-05-04 | $10.21 | $10.21 | $10.21 | $10.21 | $9.55 | 0 |
| 2022-05-03 | $10.21 | $10.21 | $10.21 | $10.21 | $9.55 | 0 |
| 2022-04-29 | $9.75 | $10.38 | $9.74 | $10.21 | $9.55 | 14,717,160 |
| 2022-04-28 | $9.80 | $9.83 | $9.50 | $9.66 | $9.04 | 11,690,950 |
| 2022-04-27 | $9.75 | $9.86 | $9.45 | $9.86 | $9.23 | 14,641,810 |
| 2022-04-26 | $9.93 | $10.06 | $9.69 | $9.74 | $9.11 | 9,521,390 |
| 2022-04-25 | $10.07 | $10.14 | $9.87 | $9.89 | $9.25 | 13,611,280 |
| 2022-04-22 | $10.08 | $10.28 | $10.00 | $10.23 | $9.57 | 10,322,710 |
| 2022-04-21 | $10.53 | $10.63 | $10.08 | $10.10 | $9.45 | 16,376,030 |
| 2022-04-20 | $10.75 | $11.02 | $10.54 | $10.57 | $9.89 | 11,864,860 |
| 2022-04-19 | $10.60 | $10.82 | $10.50 | $10.81 | $10.11 | 10,953,200 |
| 2022-04-18 | $10.96 | $10.96 | $10.50 | $10.61 | $9.93 | 11,541,730 |
| 2022-04-15 | $11.26 | $11.31 | $10.96 | $11.04 | $10.33 | 13,511,980 |
| 2022-04-14 | $11.21 | $11.35 | $11.11 | $11.33 | $10.60 | 6,350,440 |
| 2022-04-13 | $11.46 | $11.48 | $11.16 | $11.16 | $10.44 | 8,139,300 |
| 2022-04-12 | $11.40 | $11.53 | $11.16 | $11.50 | $10.76 | 9,331,810 |
| 2022-04-11 | $11.32 | $11.48 | $11.13 | $11.18 | $10.46 | 9,170,330 |
| 2022-04-08 | $11.46 | $11.59 | $11.22 | $11.40 | $10.67 | 7,592,040 |
| 2022-04-07 | $11.66 | $11.70 | $11.44 | $11.45 | $10.71 | 7,652,770 |
| 2022-04-06 | $11.57 | $11.73 | $11.46 | $11.65 | $10.90 | 9,021,080 |
| 2022-04-05 | $11.62 | $11.62 | $11.62 | $11.62 | $10.87 | 0 |
| 2022-04-04 | $11.62 | $11.62 | $11.62 | $11.62 | $10.87 | 0 |
| 2022-04-01 | $11.24 | $11.66 | $11.12 | $11.62 | $10.87 | 10,411,500 |
| 2022-03-31 | $11.28 | $11.38 | $11.17 | $11.31 | $10.58 | 6,765,930 |
| 2022-03-30 | $11.12 | $11.30 | $10.98 | $11.27 | $10.54 | 7,902,570 |
| 2022-03-29 | $11.14 | $11.17 | $10.96 | $11.05 | $10.34 | 4,990,200 |
| 2022-03-28 | $10.90 | $11.17 | $10.84 | $11.11 | $10.39 | 6,632,800 |
| 2022-03-25 | $10.86 | $11.12 | $10.86 | $10.95 | $10.24 | 5,858,260 |
| 2022-03-24 | $11.03 | $11.11 | $10.85 | $10.96 | $10.25 | 5,921,190 |
| 2022-03-23 | $11.10 | $11.27 | $11.06 | $11.14 | $10.42 | 5,991,560 |
| 2022-03-22 | $10.99 | $11.13 | $10.86 | $11.06 | $10.35 | 5,225,440 |
| 2022-03-21 | $11.14 | $11.30 | $10.89 | $11.00 | $10.29 | 9,510,130 |
| 2022-03-18 | $10.55 | $11.21 | $10.52 | $11.08 | $10.37 | 11,645,520 |
| 2022-03-17 | $10.55 | $10.90 | $10.43 | $10.62 | $9.94 | 10,212,950 |
| 2022-03-16 | $10.38 | $10.46 | $9.86 | $10.41 | $9.74 | 14,743,160 |
| 2022-03-15 | $11.01 | $11.10 | $10.25 | $10.25 | $9.59 | 11,575,570 |
| 2022-03-14 | $11.36 | $11.49 | $11.11 | $11.12 | $10.40 | 8,109,570 |
| 2022-03-11 | $11.02 | $11.48 | $10.82 | $11.44 | $10.70 | 11,358,970 |
| 2022-03-10 | $11.15 | $11.38 | $11.05 | $11.15 | $10.43 | 9,169,950 |
| 2022-03-09 | $11.13 | $11.24 | $10.55 | $10.86 | $10.16 | 10,772,230 |
| 2022-03-08 | $11.64 | $11.70 | $11.10 | $11.10 | $10.39 | 11,128,430 |
| 2022-03-07 | $11.62 | $11.90 | $11.50 | $11.64 | $10.89 | 12,111,570 |
| 2022-03-04 | $11.62 | $11.71 | $11.45 | $11.66 | $10.91 | 7,437,310 |
| 2022-03-03 | $11.75 | $11.81 | $11.62 | $11.66 | $10.91 | 6,221,800 |
| 2022-03-02 | $11.64 | $11.73 | $11.59 | $11.70 | $10.95 | 4,314,240 |
| 2022-03-01 | $11.72 | $11.78 | $11.56 | $11.71 | $10.96 | 10,216,920 |
| 2022-02-28 | $11.52 | $11.64 | $11.40 | $11.63 | $10.88 | 6,779,940 |
| 2022-02-25 | $11.54 | $11.70 | $11.44 | $11.52 | $10.78 | 9,986,270 |
| 2022-02-24 | $11.62 | $11.74 | $11.23 | $11.39 | $10.66 | 12,218,320 |
| 2022-02-23 | $11.61 | $11.97 | $11.60 | $11.73 | $10.97 | 13,355,970 |
| 2022-02-22 | $12.08 | $12.14 | $11.50 | $11.59 | $10.84 | 17,175,110 |
| 2022-02-21 | $12.05 | $12.30 | $12.02 | $12.20 | $11.41 | 7,249,960 |
| 2022-02-18 | $11.90 | $12.12 | $11.85 | $12.11 | $11.33 | 7,262,380 |
| 2022-02-17 | $12.14 | $12.19 | $11.91 | $11.98 | $11.21 | 8,705,060 |
| 2022-02-16 | $12.15 | $12.33 | $12.12 | $12.21 | $11.42 | 7,573,810 |
| 2022-02-15 | $12.13 | $12.25 | $11.95 | $12.04 | $11.26 | 7,975,950 |
| 2022-02-14 | $12.38 | $12.38 | $12.05 | $12.11 | $11.33 | 10,219,370 |
| 2022-02-11 | $12.65 | $12.77 | $12.31 | $12.38 | $11.58 | 13,004,130 |
| 2022-02-10 | $12.60 | $12.77 | $12.39 | $12.72 | $11.90 | 11,743,850 |
| 2022-02-09 | $11.90 | $12.69 | $11.81 | $12.60 | $11.79 | 21,579,890 |
| 2022-02-08 | $11.49 | $11.85 | $11.43 | $11.84 | $11.08 | 10,639,210 |
| 2022-02-07 | $11.53 | $11.58 | $11.32 | $11.50 | $10.76 | 9,203,590 |
| 2022-02-04 | $11.33 | $11.33 | $11.33 | $11.33 | $10.60 | 0 |
| 2022-02-03 | $11.33 | $11.33 | $11.33 | $11.33 | $10.60 | 0 |
| 2022-02-02 | $11.33 | $11.33 | $11.33 | $11.33 | $10.60 | 0 |
| 2022-02-01 | $11.33 | $11.33 | $11.33 | $11.33 | $10.60 | 0 |
| 2022-01-28 | $11.51 | $11.52 | $11.26 | $11.33 | $10.60 | 8,466,100 |
| 2022-01-27 | $11.62 | $11.64 | $11.26 | $11.28 | $10.55 | 8,312,100 |
| 2022-01-26 | $11.74 | $11.80 | $11.49 | $11.60 | $10.85 | 9,026,680 |
| 2022-01-25 | $12.04 | $12.24 | $11.66 | $11.66 | $10.91 | 12,841,210 |
| 2022-01-24 | $12.00 | $12.26 | $11.91 | $12.18 | $11.40 | 12,023,240 |
| 2022-01-21 | $12.45 | $12.74 | $11.99 | $12.06 | $11.28 | 18,306,640 |
| 2022-01-20 | $12.90 | $13.07 | $12.45 | $12.55 | $11.74 | 17,758,710 |
| 2022-01-19 | $12.63 | $13.35 | $12.60 | $13.07 | $12.23 | 30,584,570 |
| 2022-01-18 | $12.83 | $13.02 | $12.33 | $12.45 | $11.65 | 15,331,340 |
| 2022-01-17 | $12.53 | $12.94 | $12.53 | $12.89 | $12.06 | 16,023,810 |
| 2022-01-14 | $12.56 | $12.71 | $12.38 | $12.64 | $11.83 | 16,364,080 |
| 2022-01-13 | $12.81 | $13.06 | $12.51 | $12.57 | $11.76 | 17,162,250 |
| 2022-01-12 | $12.89 | $12.95 | $12.55 | $12.81 | $11.99 | 18,356,410 |
| 2022-01-11 | $12.95 | $13.11 | $12.77 | $12.91 | $12.08 | 15,950,150 |
| 2022-01-10 | $13.11 | $13.19 | $12.63 | $12.94 | $12.11 | 24,148,890 |
| 2022-01-07 | $13.60 | $14.04 | $13.15 | $13.23 | $12.38 | 40,793,980 |
| 2022-01-06 | $13.13 | $14.19 | $13.13 | $13.31 | $12.45 | 38,886,100 |
| 2022-01-05 | $13.00 | $13.34 | $12.90 | $13.14 | $12.29 | 27,790,270 |
| 2022-01-04 | $12.52 | $13.55 | $12.38 | $13.21 | $12.36 | 45,627,880 |
| 2022-01-03 | $12.36 | $12.36 | $12.36 | $12.36 | $11.56 | 0 |
| 2021-12-31 | $12.19 | $12.55 | $12.08 | $12.36 | $11.56 | 19,272,800 |
| 2021-12-30 | $12.00 | $12.32 | $11.91 | $12.20 | $11.41 | 20,333,410 |
| 2021-12-29 | $11.94 | $12.07 | $11.80 | $11.93 | $11.16 | 11,542,800 |
| 2021-12-28 | $12.24 | $12.27 | $11.91 | $11.96 | $11.19 | 15,237,030 |
| 2021-12-27 | $12.29 | $12.36 | $12.00 | $12.24 | $11.45 | 13,295,870 |
| 2021-12-24 | $12.30 | $12.34 | $11.90 | $12.14 | $11.36 | 15,290,630 |
| 2021-12-23 | $12.07 | $12.56 | $12.00 | $12.26 | $11.47 | 25,271,050 |
| 2021-12-22 | $11.81 | $12.29 | $11.81 | $12.12 | $11.34 | 22,274,640 |
| 2021-12-21 | $11.80 | $11.96 | $11.69 | $11.84 | $11.08 | 14,875,450 |
| 2021-12-20 | $12.07 | $12.15 | $11.72 | $11.77 | $11.01 | 19,473,910 |
| 2021-12-17 | $12.15 | $12.24 | $11.85 | $12.07 | $11.29 | 21,172,230 |
| 2021-12-16 | $12.06 | $12.27 | $11.71 | $12.15 | $11.37 | 31,821,870 |
| 2021-12-15 | $11.96 | $12.39 | $11.86 | $12.04 | $11.26 | 61,923,090 |
| 2021-12-14 | $10.98 | $12.10 | $10.94 | $12.10 | $11.32 | 70,255,490 |
| 2021-12-13 | $10.89 | $11.14 | $10.83 | $11.00 | $10.29 | 14,955,760 |
| 2021-12-07 | $10.61 | $10.67 | $10.49 | $10.66 | $9.97 | 9,254,890 |
| 2021-12-06 | $10.59 | $10.68 | $10.53 | $10.55 | $9.87 | 10,087,760 |
| 2021-12-03 | $10.57 | $10.57 | $10.57 | $10.57 | $9.89 | 15,891,600 |
| 2021-12-02 | $10.75 | $10.75 | $10.75 | $10.75 | $10.06 | 12,554,690 |
| 2021-12-01 | $10.69 | $10.83 | $10.65 | $10.80 | $10.10 | 16,143,410 |
| 2021-11-30 | $11.00 | $11.08 | $10.63 | $10.69 | $10.00 | 31,276,200 |
| 2021-11-29 | $11.70 | $11.85 | $11.00 | $11.08 | $10.37 | 49,659,510 |
| 2021-11-26 | $11.01 | $12.10 | $11.00 | $11.88 | $11.12 | 37,403,130 |
| 2021-11-25 | $11.17 | $11.21 | $10.90 | $11.09 | $10.38 | 14,965,200 |
| 2021-11-24 | $11.08 | $11.25 | $10.88 | $11.14 | $10.42 | 12,686,190 |
| 2021-11-23 | $11.13 | $11.13 | $10.88 | $11.03 | $10.32 | 12,992,300 |
| 2021-11-22 | $11.19 | $11.31 | $11.02 | $11.05 | $10.34 | 12,376,380 |
| 2021-11-19 | $11.12 | $11.30 | $11.08 | $11.18 | $10.46 | 10,336,160 |
| 2021-11-18 | $11.62 | $11.67 | $11.15 | $11.20 | $10.48 | 16,071,850 |
| 2021-11-17 | $11.23 | $11.69 | $11.17 | $11.56 | $10.82 | 19,719,920 |
| 2021-11-16 | $11.23 | $11.45 | $11.18 | $11.23 | $10.51 | 17,334,690 |
| 2021-11-15 | $10.95 | $11.36 | $10.91 | $11.24 | $10.52 | 13,591,280 |
| 2021-11-12 | $11.12 | $11.15 | $10.84 | $10.97 | $10.26 | 11,999,260 |
| 2021-11-11 | $10.96 | $11.22 | $10.86 | $11.18 | $10.46 | 13,797,320 |
| 2021-11-10 | $10.98 | $11.08 | $10.86 | $10.96 | $10.25 | 11,552,070 |
| 2021-11-09 | $10.91 | $11.04 | $10.83 | $10.96 | $10.25 | 9,698,540 |
| 2021-11-08 | $11.11 | $11.11 | $10.75 | $10.90 | $10.20 | 13,904,480 |
| 2021-11-05 | $10.61 | $10.61 | $10.61 | $10.61 | $9.93 | 28,567,910 |
| 2021-11-04 | $10.50 | $10.66 | $10.38 | $10.61 | $9.93 | 9,022,690 |
| 2021-11-03 | $10.41 | $10.71 | $10.27 | $10.45 | $9.78 | 11,193,840 |
| 2021-11-02 | $10.80 | $10.96 | $10.33 | $10.40 | $9.73 | 15,594,780 |
| 2021-11-01 | $10.45 | $11.15 | $10.35 | $10.80 | $10.10 | 24,837,400 |
| 2021-10-29 | $10.32 | $10.50 | $10.03 | $10.45 | $9.78 | 13,557,860 |
| 2021-10-28 | $10.11 | $10.27 | $10.03 | $10.12 | $9.47 | 9,046,080 |
| 2021-10-27 | $10.32 | $10.36 | $10.11 | $10.15 | $9.50 | 5,809,060 |
| 2021-10-26 | $10.32 | $10.66 | $10.25 | $10.37 | $9.70 | 9,883,250 |
| 2021-10-25 | $10.50 | $10.60 | $10.31 | $10.32 | $9.66 | 9,087,740 |
| 2021-10-22 | $10.63 | $10.79 | $10.54 | $10.58 | $9.90 | 6,200,260 |
| 2021-10-21 | $10.45 | $10.70 | $10.43 | $10.60 | $9.92 | 6,363,850 |
| 2021-10-20 | $10.58 | $10.69 | $10.46 | $10.48 | $9.81 | 6,781,230 |
| 2021-10-19 | $10.61 | $10.93 | $10.52 | $10.59 | $9.91 | 11,445,470 |
| 2021-10-18 | $10.37 | $10.65 | $10.35 | $10.61 | $9.93 | 8,806,050 |
| 2021-10-15 | $10.44 | $10.56 | $10.33 | $10.37 | $9.70 | 7,078,780 |
| 2021-10-14 | $10.62 | $10.62 | $10.40 | $10.58 | $9.90 | 4,542,700 |
| 2021-10-13 | $10.45 | $10.67 | $10.43 | $10.58 | $9.90 | 6,194,400 |
| 2021-10-12 | $10.59 | $10.70 | $10.39 | $10.43 | $9.76 | 7,367,260 |
| 2021-10-11 | $10.91 | $10.91 | $10.55 | $10.63 | $9.95 | 10,595,410 |
| 2021-09-30 | $10.49 | $10.56 | $10.31 | $10.37 | $9.70 | 6,991,810 |
| 2021-09-29 | $10.53 | $10.67 | $10.35 | $10.37 | $9.70 | 7,975,200 |
| 2021-09-28 | $10.82 | $10.85 | $10.58 | $10.66 | $9.97 | 6,237,900 |
| 2021-09-27 | $11.07 | $11.15 | $10.67 | $10.75 | $10.06 | 8,554,490 |
| 2021-09-24 | $11.24 | $11.31 | $10.95 | $11.02 | $10.31 | 10,583,930 |
| 2021-09-23 | $11.07 | $11.40 | $11.02 | $11.31 | $10.58 | 11,230,260 |
| 2021-09-22 | $10.80 | $11.05 | $10.68 | $11.01 | $10.30 | 7,786,180 |
| 2021-09-21 | $10.83 | $10.83 | $10.83 | $10.83 | $10.13 | 0 |
| 2021-09-20 | $10.83 | $10.83 | $10.83 | $10.83 | $10.13 | 0 |
| 2021-09-17 | $11.07 | $11.17 | $10.59 | $10.83 | $10.13 | 13,258,640 |
| 2021-09-16 | $11.35 | $11.44 | $11.06 | $11.08 | $10.37 | 11,809,910 |
| 2021-09-15 | $11.20 | $11.44 | $11.09 | $11.21 | $10.49 | 12,226,030 |
| 2021-09-14 | $11.49 | $11.52 | $11.21 | $11.27 | $10.54 | 11,658,800 |
| 2021-09-13 | $11.34 | $11.50 | $11.22 | $11.43 | $10.69 | 10,944,090 |
| 2021-09-10 | $11.39 | $11.50 | $11.30 | $11.34 | $10.61 | 11,483,930 |
| 2021-09-09 | $11.37 | $11.45 | $11.18 | $11.35 | $10.62 | 12,636,690 |
| 2021-09-08 | $11.09 | $11.44 | $11.00 | $11.39 | $10.66 | 16,531,870 |
| 2021-09-07 | $10.94 | $11.18 | $10.91 | $11.09 | $10.38 | 12,880,130 |
| 2021-09-06 | $10.75 | $11.04 | $10.68 | $10.93 | $10.23 | 16,834,470 |
| 2021-09-03 | $10.81 | $10.82 | $10.66 | $10.69 | $10.00 | 9,301,910 |
| 2021-09-02 | $10.56 | $10.85 | $10.45 | $10.78 | $10.09 | 13,981,290 |
| 2021-09-01 | $10.42 | $10.55 | $10.34 | $10.49 | $9.81 | 12,674,700 |
| 2021-08-31 | $10.30 | $10.42 | $10.22 | $10.36 | $9.69 | 10,593,860 |
| 2021-08-30 | $10.13 | $10.38 | $10.13 | $10.31 | $9.65 | 11,238,750 |
| 2021-08-27 | $10.16 | $10.27 | $10.08 | $10.14 | $9.49 | 5,261,240 |
| 2021-08-26 | $10.04 | $10.30 | $9.97 | $10.22 | $9.56 | 7,578,860 |
| 2021-08-25 | $10.01 | $10.10 | $9.98 | $10.02 | $9.37 | 4,476,040 |
| 2021-08-24 | $9.88 | $10.08 | $9.84 | $10.01 | $9.37 | 6,284,590 |
| 2021-08-23 | $9.71 | $9.95 | $9.69 | $9.91 | $9.27 | 6,113,110 |
| 2021-08-20 | $9.79 | $9.83 | $9.69 | $9.73 | $9.10 | 5,178,270 |
| 2021-08-19 | $9.84 | $9.89 | $9.79 | $9.79 | $9.16 | 4,934,620 |
| 2021-08-18 | $9.82 | $9.95 | $9.78 | $9.88 | $9.24 | 5,974,780 |
| 2021-08-17 | $9.93 | $9.94 | $9.76 | $9.81 | $9.18 | 7,938,440 |
| 2021-08-16 | $9.80 | $9.95 | $9.80 | $9.93 | $9.29 | 8,380,330 |
| 2021-08-13 | $9.89 | $9.90 | $9.75 | $9.83 | $9.20 | 6,963,620 |
| 2021-08-12 | $10.05 | $10.08 | $9.89 | $9.90 | $9.26 | 6,325,210 |
| 2021-08-11 | $10.12 | $10.13 | $9.94 | $9.99 | $9.35 | 8,053,960 |
| 2021-08-10 | $10.00 | $10.18 | $9.96 | $10.15 | $9.50 | 7,943,370 |
| 2021-08-09 | $9.84 | $10.10 | $9.77 | $10.06 | $9.41 | 7,357,730 |
| 2021-08-06 | $10.16 | $10.16 | $9.75 | $9.81 | $9.18 | 9,351,660 |
| 2021-08-05 | $10.35 | $10.39 | $10.03 | $10.03 | $9.38 | 12,099,670 |
| 2021-08-04 | $10.19 | $10.43 | $10.07 | $10.37 | $9.70 | 16,203,130 |
| 2021-08-03 | $10.54 | $10.93 | $9.97 | $10.04 | $9.39 | 24,019,180 |
| 2021-08-02 | $10.68 | $10.76 | $10.31 | $10.53 | $9.85 | 10,580,210 |
| 2021-07-30 | $10.70 | $10.77 | $10.62 | $10.76 | $10.07 | 7,759,510 |
| 2021-07-29 | $10.85 | $10.86 | $10.67 | $10.70 | $10.01 | 10,247,600 |
| 2021-07-28 | $10.40 | $10.78 | $10.26 | $10.69 | $10.00 | 12,454,440 |
| 2021-07-27 | $10.43 | $10.64 | $10.34 | $10.38 | $9.71 | 9,709,520 |
| 2021-07-26 | $10.78 | $10.84 | $10.35 | $10.45 | $9.78 | 13,477,000 |
| 2021-07-23 | $10.54 | $10.97 | $10.48 | $10.85 | $10.15 | 17,432,270 |
| 2021-07-22 | $10.53 | $10.72 | $10.41 | $10.57 | $9.89 | 12,932,700 |
| 2021-07-21 | $10.35 | $10.67 | $10.24 | $10.65 | $9.96 | 15,167,210 |
| 2021-07-20 | $10.24 | $10.38 | $10.16 | $10.35 | $9.68 | 9,548,100 |
| 2021-07-19 | $10.23 | $10.36 | $10.13 | $10.23 | $9.57 | 8,625,400 |
| 2021-07-16 | $10.32 | $10.33 | $10.11 | $10.25 | $9.59 | 8,703,270 |
| 2021-07-15 | $10.25 | $10.38 | $10.11 | $10.36 | $9.69 | 10,903,360 |
| 2021-07-14 | $10.18 | $10.35 | $9.99 | $10.26 | $9.60 | 15,238,670 |
| 2021-07-13 | $9.70 | $10.22 | $9.67 | $10.22 | $9.56 | 14,614,760 |
| 2021-07-12 | $9.72 | $9.82 | $9.67 | $9.71 | $9.08 | 7,976,790 |
| 2021-07-08 | $9.77 | $9.81 | $9.60 | $9.65 | $9.03 | 7,048,580 |
| 2021-07-07 | $9.80 | $9.84 | $9.76 | $9.79 | $9.16 | 3,637,960 |
| 2021-07-06 | $9.81 | $9.85 | $9.72 | $9.80 | $9.17 | 4,577,060 |
| 2021-07-05 | $9.70 | $9.87 | $9.64 | $9.85 | $9.22 | 5,321,240 |
| 2021-07-02 | $9.81 | $9.90 | $9.72 | $9.73 | $9.10 | 4,191,930 |
| 2021-07-01 | $9.86 | $9.89 | $9.78 | $9.82 | $9.19 | 5,004,540 |
| 2021-06-30 | $9.85 | $9.92 | $9.70 | $9.86 | $9.23 | 6,929,640 |
| 2021-06-29 | $9.82 | $9.86 | $9.73 | $9.80 | $9.17 | 5,406,730 |
| 2021-06-28 | $9.77 | $9.85 | $9.77 | $9.81 | $9.18 | 4,594,100 |
| 2021-06-25 | $9.73 | $9.77 | $9.67 | $9.75 | $9.12 | 5,828,230 |
| 2021-06-24 | $9.69 | $9.73 | $9.64 | $9.71 | $9.08 | 4,963,030 |
| 2021-06-23 | $9.71 | $9.74 | $9.62 | $9.69 | $9.07 | 5,840,750 |
| 2021-06-22 | $9.71 | $9.77 | $9.66 | $9.73 | $9.10 | 4,640,020 |
| 2021-06-21 | $9.78 | $9.78 | $9.62 | $9.67 | $9.05 | 5,725,640 |
| 2021-06-18 | $9.86 | $9.86 | $9.70 | $9.81 | $9.18 | 6,779,310 |
| 2021-06-17 | $9.83 | $9.99 | $9.78 | $9.88 | $9.24 | 6,089,720 |
| 2021-06-16 | $9.99 | $10.03 | $9.80 | $9.87 | $9.23 | 7,712,860 |
| 2021-06-15 | $10.27 | $10.28 | $9.87 | $9.91 | $9.27 | 8,085,300 |
| 2021-06-14 | $10.14 | $10.14 | $10.14 | $10.14 | $9.49 | 0 |
| 2021-06-11 | $10.30 | $10.37 | $10.10 | $10.14 | $9.49 | 11,637,710 |
| 2021-06-10 | $10.30 | $10.48 | $10.24 | $10.30 | $9.64 | 10,519,170 |
| 2021-06-09 | $10.92 | $11.03 | $10.82 | $10.91 | $9.69 | 11,525,300 |
| 2021-06-08 | $10.82 | $10.98 | $10.74 | $10.89 | $9.67 | 10,570,690 |
| 2021-06-07 | $10.59 | $10.85 | $10.56 | $10.80 | $9.59 | 9,479,110 |
| 2021-06-04 | $10.36 | $10.70 | $10.05 | $10.63 | $9.44 | 14,146,500 |
| 2021-06-03 | $10.60 | $10.68 | $10.43 | $10.45 | $9.28 | 13,220,540 |
| 2021-06-02 | $10.54 | $10.57 | $10.30 | $10.35 | $9.19 | 11,435,460 |
| 2021-06-01 | $10.65 | $10.65 | $10.46 | $10.54 | $9.36 | 9,430,850 |
| 2021-05-31 | $10.83 | $10.84 | $10.63 | $10.65 | $9.46 | 7,601,580 |
| 2021-05-28 | $10.89 | $11.01 | $10.79 | $10.83 | $9.62 | 6,074,940 |
| 2021-05-27 | $10.87 | $10.97 | $10.86 | $10.90 | $9.68 | 4,944,930 |
| 2021-05-26 | $11.03 | $11.08 | $10.87 | $10.88 | $9.66 | 8,097,310 |
| 2021-05-25 | $10.97 | $11.06 | $10.88 | $11.03 | $9.80 | 5,660,450 |
| 2021-05-24 | $11.00 | $11.23 | $10.97 | $11.01 | $9.78 | 6,254,450 |
| 2021-05-21 | $10.85 | $11.11 | $10.77 | $11.00 | $9.77 | 9,042,880 |
| 2021-05-20 | $10.74 | $10.86 | $10.66 | $10.80 | $9.59 | 7,257,310 |
| 2021-05-19 | $10.95 | $10.96 | $10.72 | $10.75 | $9.55 | 5,809,490 |
| 2021-05-18 | $10.91 | $10.97 | $10.83 | $10.95 | $9.73 | 3,906,820 |
| 2021-05-17 | $11.00 | $11.06 | $10.72 | $10.90 | $9.68 | 8,738,160 |
| 2021-05-14 | $10.95 | $11.16 | $10.91 | $11.00 | $9.77 | 11,667,630 |
| 2021-05-13 | $11.18 | $11.22 | $10.90 | $11.00 | $9.77 | 8,135,410 |
| 2021-05-12 | $10.90 | $11.23 | $10.75 | $11.23 | $9.97 | 9,282,550 |
| 2021-05-11 | $10.74 | $10.85 | $10.68 | $10.84 | $9.63 | 5,826,790 |
| 2021-05-10 | $10.86 | $10.95 | $10.71 | $10.75 | $9.55 | 6,987,620 |
| 2021-05-07 | $10.90 | $11.05 | $10.83 | $10.84 | $9.63 | 7,665,830 |
| 2021-05-06 | $10.96 | $11.20 | $10.82 | $10.87 | $9.65 | 9,948,270 |
| 2021-05-05 | $11.05 | $11.05 | $11.05 | $11.05 | $9.81 | 0 |
| 2021-05-04 | $11.05 | $11.05 | $11.05 | $11.05 | $9.81 | 0 |
| 2021-04-30 | $11.23 | $11.26 | $10.86 | $11.05 | $9.81 | 17,188,800 |
| 2021-04-29 | $11.49 | $11.54 | $11.27 | $11.36 | $10.09 | 8,205,310 |
| 2021-04-28 | $11.32 | $11.63 | $11.11 | $11.54 | $10.25 | 10,815,950 |
| 2021-04-27 | $11.40 | $11.75 | $11.31 | $11.38 | $10.11 | 12,001,860 |
| 2021-04-26 | $11.76 | $11.80 | $11.26 | $11.29 | $10.03 | 17,292,660 |
| 2021-04-23 | $11.79 | $11.85 | $11.64 | $11.83 | $10.51 | 10,519,240 |
| 2021-04-22 | $11.66 | $11.86 | $11.61 | $11.78 | $10.46 | 9,948,560 |
| 2021-04-21 | $11.76 | $12.16 | $11.66 | $11.69 | $10.38 | 21,935,590 |
| 2021-04-20 | $11.33 | $11.86 | $11.27 | $11.81 | $10.49 | 24,263,930 |
| 2021-04-19 | $11.37 | $11.47 | $11.28 | $11.35 | $10.08 | 13,085,300 |
| 2021-04-16 | $11.08 | $11.38 | $10.96 | $11.36 | $10.09 | 13,793,470 |
| 2021-04-15 | $10.87 | $11.24 | $10.83 | $11.08 | $9.84 | 12,904,510 |
| 2021-04-14 | $10.91 | $11.01 | $10.83 | $10.87 | $9.65 | 10,624,300 |
| 2021-04-13 | $10.95 | $11.06 | $10.80 | $11.01 | $9.78 | 9,789,900 |
| 2021-04-12 | $10.78 | $11.05 | $10.72 | $10.95 | $9.73 | 11,869,790 |
| 2021-04-09 | $10.63 | $10.75 | $10.60 | $10.72 | $9.52 | 6,013,240 |
| 2021-04-08 | $10.80 | $10.80 | $10.62 | $10.67 | $9.48 | 6,422,670 |
| 2021-04-07 | $10.58 | $10.79 | $10.53 | $10.75 | $9.55 | 10,861,450 |
| 2021-04-06 | $10.62 | $10.66 | $10.51 | $10.55 | $9.37 | 7,943,030 |
| 2021-04-05 | $10.67 | $10.67 | $10.67 | $10.67 | $9.48 | 0 |
| 2021-04-02 | $10.81 | $10.84 | $10.66 | $10.67 | $9.48 | 7,653,880 |
| 2021-04-01 | $10.59 | $10.88 | $10.54 | $10.81 | $9.60 | 13,053,770 |
| 2021-03-31 | $10.48 | $10.71 | $10.47 | $10.57 | $9.39 | 18,084,020 |
| 2021-03-30 | $10.33 | $10.39 | $10.16 | $10.30 | $9.15 | 6,256,250 |
| 2021-03-29 | $10.38 | $10.42 | $10.25 | $10.33 | $9.17 | 6,801,940 |
| 2021-03-26 | $10.46 | $10.51 | $10.38 | $10.43 | $9.26 | 5,797,970 |
| 2021-03-25 | $10.53 | $10.55 | $10.33 | $10.45 | $9.28 | 8,570,560 |
| 2021-03-24 | $10.23 | $10.66 | $10.20 | $10.49 | $9.32 | 15,988,460 |
| 2021-03-23 | $10.27 | $10.36 | $10.08 | $10.28 | $9.13 | 10,632,840 |
| 2021-03-22 | $10.03 | $10.26 | $10.02 | $10.24 | $9.09 | 8,011,130 |
| 2021-03-19 | $10.19 | $10.25 | $10.03 | $10.05 | $8.93 | 7,790,690 |
| 2021-03-18 | $10.13 | $10.27 | $10.04 | $10.27 | $9.12 | 11,836,520 |
| 2021-03-17 | $10.18 | $10.24 | $10.07 | $10.08 | $8.95 | 7,279,860 |
| 2021-03-16 | $10.06 | $10.19 | $10.01 | $10.16 | $9.02 | 8,690,290 |
| 2021-03-15 | $9.95 | $10.07 | $9.93 | $10.06 | $8.94 | 8,497,580 |
| 2021-03-12 | $10.05 | $10.08 | $9.88 | $9.97 | $8.86 | 6,188,280 |
| 2021-03-11 | $9.81 | $10.10 | $9.80 | $10.03 | $8.91 | 8,565,250 |
| 2021-03-10 | $10.15 | $10.19 | $9.83 | $9.83 | $8.73 | 10,293,640 |
| 2021-03-09 | $10.20 | $10.30 | $9.99 | $10.14 | $9.01 | 12,813,800 |
| 2021-03-08 | $10.07 | $10.38 | $10.07 | $10.12 | $8.99 | 11,933,250 |
| 2021-03-05 | $10.00 | $10.16 | $9.98 | $10.09 | $8.96 | 9,501,990 |
| 2021-03-04 | $10.04 | $10.13 | $9.95 | $10.01 | $8.89 | 9,591,580 |
| 2021-03-03 | $9.91 | $10.12 | $9.91 | $10.02 | $8.90 | 10,770,200 |
| 2021-03-02 | $10.06 | $10.08 | $9.88 | $9.97 | $8.86 | 7,183,240 |
| 2021-03-01 | $10.00 | $10.09 | $9.93 | $10.03 | $8.91 | 8,679,880 |
| 2021-02-26 | $9.90 | $10.04 | $9.86 | $9.93 | $8.82 | 6,734,660 |
| 2021-02-25 | $10.12 | $10.12 | $9.95 | $10.01 | $8.89 | 8,078,370 |
| 2021-02-24 | $10.00 | $10.19 | $9.94 | $10.03 | $8.91 | 11,149,780 |
| 2021-02-23 | $10.13 | $10.17 | $9.92 | $9.98 | $8.86 | 10,721,140 |
| 2021-02-22 | $9.95 | $10.33 | $9.87 | $10.18 | $9.04 | 21,160,900 |
| 2021-02-19 | $9.46 | $9.89 | $9.42 | $9.86 | $8.76 | 13,843,760 |
| 2021-02-18 | $9.45 | $9.57 | $9.34 | $9.48 | $8.42 | 13,896,130 |
| 2021-02-17 | $9.34 | $9.34 | $9.34 | $9.34 | $8.30 | 0 |
| 2021-02-16 | $9.34 | $9.34 | $9.34 | $9.34 | $8.30 | 0 |
| 2021-02-15 | $9.34 | $9.34 | $9.34 | $9.34 | $8.30 | 0 |
| 2021-02-12 | $9.34 | $9.34 | $9.34 | $9.34 | $8.30 | 0 |
| 2021-02-11 | $9.34 | $9.34 | $9.34 | $9.34 | $8.30 | 0 |
| 2021-02-10 | $9.34 | $9.39 | $9.24 | $9.34 | $8.30 | 6,594,140 |
| 2021-02-09 | $9.22 | $9.37 | $9.16 | $9.32 | $8.28 | 5,904,530 |
| 2021-02-08 | $9.17 | $9.49 | $9.13 | $9.24 | $8.21 | 10,487,830 |
| 2021-02-05 | $9.16 | $9.41 | $9.10 | $9.16 | $8.14 | 5,566,410 |
| 2021-02-04 | $9.35 | $9.41 | $9.08 | $9.15 | $8.13 | 8,195,130 |
| 2021-02-03 | $9.51 | $9.57 | $9.35 | $9.39 | $8.34 | 8,560,250 |
| 2021-02-02 | $9.55 | $9.69 | $9.46 | $9.49 | $8.43 | 8,053,380 |
| 2021-02-01 | $9.84 | $9.84 | $9.47 | $9.55 | $8.48 | 9,420,890 |
| 2021-01-29 | $9.88 | $9.95 | $9.58 | $9.70 | $8.62 | 10,184,250 |
| 2021-01-28 | $9.65 | $10.05 | $9.65 | $9.87 | $8.77 | 13,502,550 |
| 2021-01-27 | $9.58 | $9.90 | $9.53 | $9.79 | $8.70 | 11,622,660 |
| 2021-01-26 | $9.40 | $9.62 | $9.39 | $9.57 | $8.50 | 6,014,990 |
| 2021-01-25 | $9.66 | $9.66 | $9.39 | $9.42 | $8.37 | 8,288,290 |
| 2021-01-22 | $9.78 | $9.78 | $9.58 | $9.64 | $8.56 | 9,653,730 |
| 2021-01-21 | $9.83 | $10.03 | $9.79 | $9.79 | $8.70 | 17,480,050 |
| 2021-01-20 | $9.93 | $9.97 | $9.79 | $9.80 | $8.70 | 7,424,360 |
| 2021-01-19 | $9.92 | $10.04 | $9.80 | $9.99 | $8.87 | 7,666,290 |
| 2021-01-18 | $9.90 | $10.05 | $9.88 | $9.90 | $8.79 | 8,281,960 |
| 2021-01-15 | $10.00 | $10.06 | $9.90 | $9.92 | $8.81 | 8,460,090 |
| 2021-01-14 | $9.87 | $10.09 | $9.80 | $9.98 | $8.86 | 11,400,740 |
| 2021-01-13 | $9.77 | $9.93 | $9.55 | $9.91 | $8.80 | 11,391,030 |
| 2021-01-12 | $9.78 | $9.87 | $9.69 | $9.79 | $8.70 | 8,722,350 |
| 2021-01-11 | $9.88 | $9.95 | $9.75 | $9.79 | $8.70 | 9,357,130 |
| 2021-01-08 | $9.50 | $10.00 | $9.48 | $9.92 | $8.81 | 15,415,090 |
| 2021-01-07 | $9.84 | $9.86 | $9.47 | $9.54 | $8.47 | 13,583,290 |
| 2021-01-06 | $9.81 | $9.95 | $9.77 | $9.89 | $8.78 | 9,341,900 |
| 2021-01-05 | $10.03 | $10.03 | $9.73 | $9.84 | $8.74 | 16,159,520 |
| 2021-01-04 | $10.12 | $10.13 | $9.98 | $10.03 | $8.91 | 10,380,100 |
| 2021-01-01 | $10.09 | $10.09 | $10.09 | $10.09 | $8.96 | 0 |
| 2020-12-31 | $10.07 | $10.17 | $10.05 | $10.09 | $8.96 | 13,240,980 |
| 2020-12-30 | $10.16 | $10.24 | $10.05 | $10.10 | $8.97 | 6,564,560 |
| 2020-12-29 | $9.97 | $10.26 | $9.95 | $10.13 | $9.00 | 5,625,290 |
| 2020-12-28 | $10.04 | $10.14 | $9.93 | $10.01 | $8.89 | 6,108,310 |
| 2020-12-25 | $10.08 | $10.23 | $10.05 | $10.09 | $8.96 | 6,512,110 |
| 2020-12-24 | $10.52 | $10.59 | $10.05 | $10.08 | $8.95 | 11,607,660 |
| 2020-12-23 | $10.63 | $10.73 | $10.55 | $10.55 | $9.37 | 7,253,500 |
| 2020-12-22 | $11.00 | $11.00 | $10.58 | $10.64 | $9.45 | 8,584,250 |
| 2020-12-21 | $10.80 | $11.04 | $10.75 | $10.98 | $9.75 | 6,094,800 |
| 2020-12-18 | $10.95 | $11.05 | $10.77 | $10.85 | $9.64 | 5,373,680 |
| 2020-12-17 | $10.98 | $11.00 | $10.65 | $11.00 | $9.77 | 8,580,870 |
| 2020-12-16 | $11.12 | $11.19 | $10.91 | $10.92 | $9.70 | 6,775,960 |
| 2020-12-15 | $11.10 | $11.21 | $11.07 | $11.13 | $9.89 | 3,503,050 |
| 2020-12-14 | $11.03 | $11.19 | $10.98 | $11.19 | $9.94 | 5,877,210 |
| 2020-12-11 | $11.28 | $11.31 | $11.02 | $11.02 | $9.79 | 6,809,840 |
| 2020-12-10 | $11.25 | $11.35 | $11.20 | $11.28 | $10.02 | 5,226,580 |
| 2020-12-09 | $11.50 | $11.56 | $11.22 | $11.25 | $9.99 | 10,695,940 |
| 2020-12-08 | $11.50 | $11.58 | $11.47 | $11.50 | $10.21 | 5,688,830 |
| 2020-12-07 | $11.81 | $11.81 | $11.48 | $11.51 | $10.22 | 15,175,100 |
| 2020-12-04 | $11.92 | $11.93 | $11.74 | $11.80 | $10.48 | 7,855,230 |
| 2020-12-03 | $12.01 | $12.05 | $11.90 | $11.90 | $10.57 | 8,860,690 |
| 2020-12-02 | $12.20 | $12.25 | $11.97 | $12.00 | $10.66 | 10,817,330 |
| 2020-12-01 | $11.84 | $12.08 | $11.82 | $12.00 | $10.66 | 10,660,070 |
| 2020-11-30 | $11.93 | $12.23 | $11.76 | $11.76 | $10.44 | 16,015,960 |
| 2020-11-27 | $11.92 | $11.95 | $11.79 | $11.90 | $10.57 | 5,539,080 |
| 2020-11-26 | $11.79 | $11.93 | $11.72 | $11.86 | $10.53 | 5,827,850 |
| 2020-11-25 | $11.84 | $12.02 | $11.76 | $11.77 | $10.45 | 5,984,000 |
| 2020-11-24 | $11.89 | $11.91 | $11.78 | $11.81 | $10.49 | 5,824,190 |
| 2020-11-23 | $11.75 | $11.99 | $11.69 | $11.93 | $10.60 | 11,034,910 |
| 2020-11-20 | $11.88 | $11.94 | $11.75 | $11.82 | $10.50 | 4,455,270 |
| 2020-11-19 | $11.93 | $11.96 | $11.82 | $11.89 | $10.56 | 4,587,670 |
| 2020-11-18 | $11.85 | $11.95 | $11.77 | $11.91 | $10.58 | 6,258,580 |
| 2020-11-17 | $11.80 | $11.90 | $11.72 | $11.85 | $10.52 | 7,237,520 |
| 2020-11-16 | $11.44 | $11.90 | $11.44 | $11.75 | $10.44 | 10,635,000 |
| 2020-11-13 | $11.68 | $11.70 | $11.39 | $11.44 | $10.16 | 7,263,890 |
| 2020-11-12 | $11.77 | $11.82 | $11.62 | $11.68 | $10.37 | 5,644,080 |
| 2020-11-11 | $11.72 | $11.87 | $11.70 | $11.72 | $10.41 | 3,670,210 |
| 2020-11-10 | $12.00 | $12.00 | $11.74 | $11.77 | $10.45 | 5,520,290 |
| 2020-11-09 | $11.73 | $12.00 | $11.73 | $11.96 | $10.62 | 7,795,340 |
| 2020-11-06 | $11.69 | $11.75 | $11.59 | $11.75 | $10.44 | 4,762,710 |
| 2020-11-05 | $11.54 | $11.69 | $11.45 | $11.69 | $10.38 | 6,875,790 |
| 2020-11-04 | $11.63 | $11.67 | $11.39 | $11.47 | $10.19 | 4,446,470 |
| 2020-11-03 | $11.40 | $11.61 | $11.40 | $11.60 | $10.30 | 3,819,850 |
| 2020-11-02 | $11.50 | $11.56 | $11.30 | $11.37 | $10.10 | 6,187,990 |
| 2020-10-30 | $11.69 | $11.77 | $11.49 | $11.57 | $10.28 | 5,060,110 |
| 2020-10-29 | $11.48 | $11.65 | $11.47 | $11.60 | $10.30 | 3,716,630 |
| 2020-10-28 | $11.62 | $11.66 | $11.47 | $11.61 | $10.31 | 3,322,170 |
| 2020-10-27 | $11.80 | $11.80 | $11.54 | $11.65 | $10.35 | 4,981,150 |
| 2020-10-26 | $11.77 | $11.77 | $11.63 | $11.72 | $10.41 | 3,462,770 |
| 2020-10-23 | $11.98 | $11.98 | $11.78 | $11.79 | $10.47 | 2,553,300 |
| 2020-10-22 | $11.83 | $11.95 | $11.83 | $11.93 | $10.60 | 3,356,720 |
| 2020-10-21 | $11.95 | $12.02 | $11.80 | $11.91 | $10.58 | 3,539,700 |
| 2020-10-20 | $11.80 | $12.02 | $11.74 | $11.98 | $10.64 | 3,171,350 |
| 2020-10-19 | $11.98 | $12.12 | $11.79 | $11.80 | $10.48 | 5,339,260 |
| 2020-10-16 | $11.97 | $12.04 | $11.90 | $11.98 | $10.64 | 3,729,730 |
| 2020-10-15 | $12.25 | $12.25 | $11.93 | $11.94 | $10.60 | 6,181,910 |
| 2020-10-14 | $12.30 | $12.42 | $12.15 | $12.25 | $10.88 | 5,535,520 |
| 2020-10-13 | $12.18 | $12.39 | $12.06 | $12.29 | $10.92 | 6,177,190 |
| 2020-10-12 | $12.06 | $12.19 | $11.97 | $12.17 | $10.81 | 5,634,680 |
| 2020-10-09 | $11.77 | $12.05 | $11.77 | $11.98 | $10.64 | 5,395,270 |
| 2020-10-08 | $11.67 | $11.67 | $11.67 | $11.67 | $10.37 | 0 |
| 2020-10-07 | $11.67 | $11.67 | $11.67 | $11.67 | $10.37 | 0 |
| 2020-10-06 | $11.67 | $11.67 | $11.67 | $11.67 | $10.37 | 0 |
| 2020-10-05 | $11.67 | $11.67 | $11.67 | $11.67 | $10.37 | 0 |
| 2020-10-02 | $11.67 | $11.67 | $11.67 | $11.67 | $10.37 | 0 |
| 2020-10-01 | $11.67 | $11.67 | $11.67 | $11.67 | $10.37 | 0 |
| 2020-09-30 | $11.66 | $11.78 | $11.59 | $11.67 | $10.37 | 5,591,610 |
| 2020-09-29 | $11.89 | $11.96 | $11.63 | $11.65 | $10.35 | 8,960,550 |
| 2020-09-28 | $11.84 | $11.92 | $11.71 | $11.85 | $10.52 | 4,741,560 |
| 2020-09-25 | $12.01 | $12.05 | $11.74 | $11.85 | $10.52 | 6,766,560 |
| 2020-09-24 | $12.32 | $12.40 | $11.92 | $11.95 | $10.61 | 9,965,770 |
| 2020-09-23 | $12.43 | $12.54 | $12.33 | $12.42 | $11.03 | 4,028,500 |
| 2020-09-22 | $12.41 | $12.63 | $12.34 | $12.42 | $11.03 | 7,752,990 |
| 2020-09-21 | $12.50 | $12.62 | $12.41 | $12.50 | $11.10 | 5,671,630 |
| 2020-09-18 | $12.18 | $12.55 | $12.17 | $12.52 | $11.12 | 7,078,050 |
| 2020-09-17 | $12.15 | $12.28 | $12.06 | $12.18 | $10.82 | 7,646,550 |
| 2020-09-16 | $12.09 | $12.18 | $12.04 | $12.08 | $10.73 | 7,417,040 |
| 2020-09-15 | $12.14 | $12.20 | $12.03 | $12.16 | $10.80 | 6,817,180 |
| 2020-09-14 | $12.07 | $12.24 | $12.03 | $12.16 | $10.80 | 7,333,090 |
| 2020-09-11 | $12.03 | $12.20 | $11.91 | $12.04 | $10.69 | 7,884,150 |
| 2020-09-10 | $12.70 | $12.75 | $12.02 | $12.03 | $10.68 | 15,158,920 |
| 2020-09-09 | $13.03 | $13.20 | $12.57 | $12.60 | $11.19 | 13,699,580 |
| 2020-09-08 | $12.81 | $13.13 | $12.77 | $13.07 | $11.61 | 9,229,950 |
| 2020-09-07 | $12.89 | $13.30 | $12.77 | $12.80 | $11.37 | 10,170,630 |
| 2020-09-04 | $12.90 | $13.02 | $12.80 | $12.90 | $11.46 | 8,848,940 |
| 2020-09-03 | $13.38 | $13.40 | $13.04 | $13.06 | $11.60 | 11,582,040 |
| 2020-09-02 | $13.25 | $13.40 | $13.06 | $13.35 | $11.86 | 10,026,350 |
| 2020-09-01 | $13.16 | $13.27 | $13.02 | $13.15 | $11.68 | 7,421,630 |
| 2020-08-31 | $13.27 | $13.63 | $13.21 | $13.21 | $11.73 | 15,262,070 |
| 2020-08-28 | $13.27 | $13.49 | $13.11 | $13.29 | $11.80 | 13,301,700 |
| 2020-08-27 | $13.03 | $13.14 | $12.87 | $13.12 | $11.65 | 7,778,510 |
| 2020-08-26 | $13.00 | $13.27 | $12.88 | $13.05 | $11.59 | 11,277,690 |
| 2020-08-25 | $13.28 | $13.35 | $12.93 | $12.98 | $11.53 | 10,973,460 |
| 2020-08-24 | $13.27 | $13.39 | $13.14 | $13.27 | $11.79 | 11,133,250 |
| 2020-08-21 | $13.15 | $13.30 | $13.06 | $13.21 | $11.73 | 9,691,430 |
| 2020-08-20 | $13.10 | $13.36 | $13.00 | $13.05 | $11.59 | 14,366,550 |
| 2020-08-19 | $13.01 | $13.28 | $12.84 | $13.12 | $11.65 | 15,703,180 |
| 2020-08-18 | $13.05 | $13.12 | $12.91 | $13.04 | $11.58 | 9,738,060 |
| 2020-08-17 | $12.77 | $13.06 | $12.70 | $13.00 | $11.55 | 12,600,760 |
| 2020-08-14 | $12.61 | $12.78 | $12.58 | $12.78 | $11.35 | 6,955,830 |
| 2020-08-13 | $12.52 | $12.79 | $12.49 | $12.64 | $11.23 | 7,448,750 |
| 2020-08-12 | $12.50 | $12.55 | $12.28 | $12.49 | $11.09 | 7,004,500 |
| 2020-08-11 | $12.70 | $12.77 | $12.46 | $12.48 | $11.08 | 7,079,690 |
| 2020-08-10 | $12.42 | $12.77 | $12.36 | $12.70 | $11.28 | 8,503,720 |
| 2020-08-07 | $12.79 | $12.79 | $12.32 | $12.47 | $11.08 | 10,653,280 |
| 2020-08-06 | $12.92 | $12.94 | $12.53 | $12.70 | $11.28 | 11,234,770 |
| 2020-08-05 | $12.88 | $12.93 | $12.69 | $12.88 | $11.44 | 10,988,520 |
| 2020-08-04 | $13.08 | $13.09 | $12.79 | $12.88 | $11.44 | 10,395,910 |
| 2020-08-03 | $12.76 | $13.10 | $12.68 | $13.03 | $11.57 | 17,533,040 |
| 2020-07-31 | $12.54 | $12.79 | $12.47 | $12.67 | $11.25 | 11,407,750 |
| 2020-07-30 | $12.80 | $12.83 | $12.53 | $12.63 | $11.22 | 9,010,870 |
| 2020-07-29 | $12.55 | $12.78 | $12.38 | $12.76 | $11.33 | 11,272,670 |
| 2020-07-28 | $12.35 | $12.59 | $12.31 | $12.56 | $11.16 | 9,854,710 |
| 2020-07-27 | $12.54 | $12.57 | $12.16 | $12.31 | $10.93 | 10,854,130 |
| 2020-07-24 | $12.71 | $13.11 | $12.30 | $12.38 | $11.00 | 20,112,450 |
| 2020-07-23 | $13.10 | $13.11 | $12.47 | $12.80 | $11.37 | 18,755,230 |
| 2020-07-22 | $13.41 | $13.49 | $13.07 | $13.10 | $11.64 | 21,470,870 |
| 2020-07-21 | $13.60 | $13.64 | $13.33 | $13.49 | $11.98 | 22,513,320 |
| 2020-07-20 | $12.46 | $13.55 | $12.46 | $13.54 | $12.03 | 36,564,860 |
| 2020-07-17 | $12.39 | $12.53 | $12.19 | $12.32 | $10.94 | 13,683,800 |
| 2020-07-16 | $12.90 | $13.09 | $12.36 | $12.38 | $11.00 | 18,315,010 |
| 2020-07-15 | $13.45 | $13.54 | $12.72 | $12.89 | $11.45 | 22,664,240 |
| 2020-07-14 | $13.45 | $13.77 | $13.10 | $13.44 | $11.94 | 27,077,890 |
| 2020-07-13 | $13.06 | $13.48 | $13.05 | $13.44 | $11.94 | 22,622,090 |
| 2020-07-10 | $13.43 | $13.57 | $13.12 | $13.15 | $11.68 | 20,832,020 |
| 2020-07-09 | $13.10 | $13.60 | $13.09 | $13.59 | $12.07 | 22,929,920 |
| 2020-07-08 | $13.02 | $13.20 | $12.93 | $13.19 | $11.72 | 19,869,950 |
| 2020-07-07 | $13.16 | $13.27 | $12.90 | $13.08 | $11.62 | 27,514,190 |
| 2020-07-06 | $12.68 | $13.09 | $12.60 | $13.02 | $11.56 | 25,020,030 |
| 2020-07-03 | $12.38 | $12.61 | $12.29 | $12.45 | $11.06 | 18,384,920 |
| 2020-07-02 | $11.90 | $12.51 | $11.85 | $12.33 | $10.95 | 32,547,310 |
| 2020-07-01 | $11.81 | $11.93 | $11.71 | $11.85 | $10.52 | 11,909,760 |
| 2020-06-30 | $11.75 | $11.92 | $11.73 | $11.78 | $10.46 | 7,298,310 |
| 2020-06-29 | $12.10 | $12.10 | $11.66 | $11.70 | $10.39 | 12,752,110 |
| 2020-06-26 | $12.10 | $12.10 | $12.10 | $12.10 | $10.75 | 0 |
| 2020-06-25 | $12.10 | $12.10 | $12.10 | $12.10 | $10.75 | 0 |
| 2020-06-24 | $12.14 | $12.24 | $12.04 | $12.10 | $10.75 | 12,694,060 |
| 2020-06-23 | $11.80 | $12.34 | $11.76 | $12.17 | $10.81 | 23,609,910 |
| 2020-06-22 | $11.74 | $11.84 | $11.68 | $11.82 | $10.50 | 9,603,450 |
| 2020-06-19 | $11.94 | $11.94 | $11.66 | $11.78 | $10.46 | 15,900,480 |
| 2020-06-18 | $12.50 | $12.65 | $12.29 | $12.38 | $10.55 | 14,090,650 |
| 2020-06-17 | $12.43 | $12.67 | $12.36 | $12.53 | $10.68 | 16,515,990 |
| 2020-06-16 | $12.69 | $12.83 | $12.27 | $12.42 | $10.58 | 21,634,750 |
| 2020-06-15 | $12.10 | $12.93 | $12.08 | $12.55 | $10.69 | 33,539,840 |
| 2020-06-12 | $11.60 | $12.05 | $11.53 | $12.04 | $10.26 | 15,735,160 |
| 2020-06-11 | $11.78 | $11.96 | $11.66 | $11.82 | $10.07 | 12,731,040 |
| 2020-06-10 | $11.88 | $11.88 | $11.64 | $11.77 | $10.03 | 8,338,570 |
| 2020-06-09 | $11.67 | $11.92 | $11.62 | $11.88 | $10.12 | 9,861,230 |
| 2020-06-08 | $11.83 | $11.86 | $11.61 | $11.65 | $9.93 | 8,858,840 |
| 2020-06-05 | $11.78 | $11.80 | $11.63 | $11.78 | $10.04 | 5,191,270 |
| 2020-06-04 | $11.84 | $11.88 | $11.69 | $11.76 | $10.02 | 5,115,110 |
| 2020-06-03 | $11.94 | $11.94 | $11.71 | $11.72 | $9.99 | 8,681,860 |
| 2020-06-02 | $11.80 | $11.95 | $11.72 | $11.86 | $10.10 | 9,950,410 |
| 2020-06-01 | $11.45 | $11.77 | $11.38 | $11.69 | $9.96 | 10,041,460 |
| 2020-05-29 | $11.16 | $11.46 | $11.10 | $11.34 | $9.66 | 10,787,630 |
| 2020-05-28 | $11.18 | $11.35 | $11.03 | $11.16 | $9.51 | 10,936,800 |
| 2020-05-27 | $11.41 | $11.41 | $11.10 | $11.23 | $9.57 | 9,887,220 |
| 2020-05-26 | $11.30 | $11.43 | $11.27 | $11.37 | $9.69 | 9,300,000 |
| 2020-05-25 | $11.61 | $11.63 | $11.21 | $11.28 | $9.61 | 7,719,890 |
| 2020-05-22 | $11.81 | $11.88 | $11.58 | $11.64 | $9.92 | 7,161,600 |
| 2020-05-21 | $11.86 | $12.04 | $11.81 | $11.87 | $10.11 | 5,083,260 |
| 2020-05-20 | $11.99 | $11.99 | $11.78 | $11.84 | $10.09 | 5,555,200 |
| 2020-05-19 | $12.06 | $12.08 | $11.94 | $12.02 | $10.24 | 5,827,590 |
| 2020-05-18 | $12.17 | $12.27 | $11.81 | $11.95 | $10.18 | 8,753,680 |
| 2020-05-15 | $12.30 | $12.43 | $12.21 | $12.24 | $10.43 | 5,849,290 |
| 2020-05-14 | $12.17 | $12.40 | $12.11 | $12.24 | $10.43 | 9,622,000 |
| 2020-05-13 | $12.09 | $12.25 | $12.02 | $12.21 | $10.40 | 5,365,510 |
| 2020-05-12 | $12.26 | $12.33 | $12.02 | $12.10 | $10.31 | 5,275,230 |
| 2020-05-11 | $12.38 | $12.44 | $12.18 | $12.26 | $10.45 | 6,787,920 |
| 2020-05-08 | $12.15 | $12.40 | $12.10 | $12.27 | $10.45 | 8,930,820 |
| 2020-05-07 | $12.15 | $12.18 | $11.96 | $12.03 | $10.25 | 6,532,080 |
| 2020-05-06 | $12.02 | $12.16 | $11.84 | $12.15 | $10.35 | 8,943,170 |
| 2020-05-05 | $12.01 | $12.01 | $12.01 | $12.01 | $10.23 | 0 |
| 2020-05-04 | $12.01 | $12.01 | $12.01 | $12.01 | $10.23 | 0 |
| 2020-05-01 | $12.01 | $12.01 | $12.01 | $12.01 | $10.23 | 0 |
| 2020-04-30 | $11.76 | $12.05 | $11.75 | $12.01 | $10.23 | 8,336,720 |
| 2020-04-29 | $11.75 | $11.92 | $11.60 | $11.63 | $9.91 | 8,972,010 |
| 2020-04-28 | $12.16 | $12.16 | $11.50 | $11.75 | $10.01 | 9,651,160 |
| 2020-04-27 | $12.12 | $12.25 | $12.06 | $12.08 | $10.29 | 3,996,120 |
| 2020-04-24 | $12.49 | $12.49 | $12.05 | $12.11 | $10.32 | 7,691,910 |
| 2020-04-23 | $12.65 | $12.70 | $12.44 | $12.47 | $10.62 | 4,593,270 |
| 2020-04-22 | $12.60 | $12.65 | $12.46 | $12.64 | $10.77 | 5,234,820 |
| 2020-04-21 | $12.42 | $12.65 | $12.35 | $12.52 | $10.67 | 6,312,260 |
| 2020-04-20 | $12.51 | $12.59 | $12.43 | $12.50 | $10.65 | 5,535,680 |
| 2020-04-17 | $12.62 | $12.78 | $12.50 | $12.51 | $10.66 | 7,395,500 |
| 2020-04-16 | $12.36 | $12.58 | $12.18 | $12.56 | $10.70 | 6,521,340 |
| 2020-04-15 | $12.54 | $12.62 | $12.28 | $12.35 | $10.52 | 6,555,960 |
| 2020-04-14 | $12.30 | $12.50 | $12.16 | $12.50 | $10.65 | 8,855,530 |
| 2020-04-13 | $12.47 | $12.56 | $12.14 | $12.21 | $10.40 | 7,515,040 |
| 2020-04-10 | $12.75 | $12.77 | $12.42 | $12.59 | $10.73 | 8,902,980 |
| 2020-04-09 | $12.46 | $12.83 | $12.43 | $12.78 | $10.89 | 12,326,540 |
| 2020-04-08 | $12.35 | $12.43 | $12.26 | $12.39 | $10.56 | 8,055,690 |
| 2020-04-07 | $12.29 | $12.45 | $12.27 | $12.39 | $10.56 | 9,407,970 |
| 2020-04-06 | $12.14 | $12.14 | $12.14 | $12.14 | $10.34 | 0 |
| 2020-04-03 | $12.20 | $12.32 | $12.05 | $12.14 | $10.34 | 5,833,960 |
| 2020-04-02 | $11.93 | $12.29 | $11.89 | $12.27 | $10.45 | 7,536,810 |
| 2020-04-01 | $12.00 | $12.19 | $11.91 | $11.98 | $10.21 | 7,267,070 |
| 2020-03-31 | $12.55 | $12.58 | $12.00 | $12.04 | $10.26 | 12,135,590 |
| 2020-03-30 | $12.79 | $12.79 | $12.28 | $12.39 | $10.56 | 10,247,910 |
| 2020-03-27 | $12.83 | $13.08 | $12.68 | $12.90 | $10.99 | 12,345,920 |
| 2020-03-26 | $12.53 | $13.17 | $12.47 | $12.65 | $10.78 | 15,355,260 |
| 2020-03-25 | $12.49 | $12.77 | $12.35 | $12.60 | $10.74 | 11,918,560 |
| 2020-03-24 | $12.38 | $12.49 | $11.96 | $12.27 | $10.45 | 10,179,310 |
| 2020-03-23 | $12.45 | $12.60 | $12.12 | $12.19 | $10.39 | 8,315,020 |
| 2020-03-20 | $12.84 | $13.01 | $12.59 | $12.82 | $10.92 | 9,973,940 |
| 2020-03-19 | $12.57 | $12.88 | $12.20 | $12.75 | $10.86 | 13,550,590 |
| 2020-03-18 | $13.01 | $13.10 | $12.44 | $12.50 | $10.65 | 13,137,070 |
| 2020-03-17 | $13.00 | $13.23 | $12.52 | $12.94 | $11.03 | 10,922,820 |
| 2020-03-16 | $12.98 | $13.45 | $12.67 | $12.77 | $10.88 | 16,091,700 |
| 2020-03-13 | $12.53 | $12.96 | $12.50 | $12.90 | $10.99 | 15,740,300 |
| 2020-03-12 | $13.50 | $13.50 | $13.07 | $13.21 | $11.26 | 12,723,220 |
| 2020-03-11 | $13.78 | $13.89 | $13.53 | $13.57 | $11.56 | 13,515,970 |
| 2020-03-10 | $13.23 | $13.92 | $13.23 | $13.80 | $11.76 | 14,675,720 |
| 2020-03-09 | $13.94 | $14.02 | $13.44 | $13.48 | $11.49 | 17,653,450 |
| 2020-03-06 | $14.18 | $14.47 | $14.11 | $14.16 | $12.06 | 12,560,110 |
| 2020-03-05 | $14.28 | $14.40 | $14.02 | $14.39 | $12.26 | 20,719,330 |
| 2020-03-04 | $14.05 | $14.29 | $13.93 | $14.14 | $12.05 | 15,508,130 |
| 2020-03-03 | $14.42 | $14.67 | $14.10 | $14.22 | $12.12 | 22,437,920 |
| 2020-03-02 | $14.18 | $14.53 | $13.77 | $14.34 | $12.22 | 24,515,640 |
| 2020-02-28 | $14.82 | $15.15 | $14.13 | $14.22 | $12.12 | 25,976,390 |
| 2020-02-27 | $14.65 | $15.15 | $14.43 | $14.90 | $12.70 | 27,813,690 |
| 2020-02-26 | $15.74 | $15.88 | $14.36 | $14.57 | $12.41 | 56,345,910 |
| 2020-02-25 | $14.95 | $16.05 | $14.86 | $15.95 | $13.59 | 53,670,670 |
| 2020-02-24 | $14.54 | $15.47 | $14.33 | $15.21 | $12.96 | 38,401,970 |
| 2020-02-21 | $14.73 | $14.89 | $14.50 | $14.69 | $12.52 | 26,078,020 |
| 2020-02-20 | $14.50 | $14.76 | $14.26 | $14.68 | $12.51 | 22,479,770 |
| 2020-02-19 | $15.24 | $15.24 | $14.39 | $14.50 | $12.35 | 29,656,610 |
| 2020-02-18 | $14.82 | $15.13 | $14.69 | $15.09 | $12.86 | 25,609,010 |
| 2020-02-17 | $14.23 | $14.85 | $14.19 | $14.82 | $12.63 | 25,924,140 |
| 2020-02-14 | $14.15 | $14.45 | $14.08 | $14.18 | $12.08 | 17,978,260 |
| 2020-02-13 | $14.45 | $14.49 | $14.04 | $14.20 | $12.10 | 26,489,720 |
| 2020-02-12 | $14.25 | $14.56 | $14.11 | $14.51 | $12.36 | 29,081,170 |
| 2020-02-11 | $14.54 | $14.78 | $14.15 | $14.24 | $12.13 | 33,582,790 |
| 2020-02-10 | $15.30 | $15.60 | $14.41 | $14.54 | $12.39 | 42,140,380 |
| 2020-02-07 | $15.40 | $15.55 | $14.94 | $15.40 | $13.12 | 56,177,260 |
| 2020-02-06 | $13.74 | $14.93 | $13.60 | $14.93 | $12.72 | 32,660,670 |
| 2020-02-05 | $13.44 | $14.15 | $13.37 | $13.57 | $11.56 | 34,098,130 |
| 2020-02-04 | $12.93 | $13.72 | $12.93 | $13.44 | $11.45 | 34,724,460 |
| 2020-02-03 | $12.93 | $13.34 | $12.93 | $12.93 | $11.02 | 18,492,210 |
| 2020-01-31 | $14.37 | $14.37 | $14.37 | $14.37 | $12.24 | 0 |
| 2020-01-30 | $14.37 | $14.37 | $14.37 | $14.37 | $12.24 | 0 |
| 2020-01-29 | $14.37 | $14.37 | $14.37 | $14.37 | $12.24 | 0 |
| 2020-01-28 | $14.37 | $14.37 | $14.37 | $14.37 | $12.24 | 0 |
| 2020-01-27 | $14.37 | $14.37 | $14.37 | $14.37 | $12.24 | 0 |
| 2020-01-24 | $14.37 | $14.37 | $14.37 | $14.37 | $12.24 | 0 |
| 2020-01-23 | $14.90 | $15.37 | $14.05 | $14.37 | $12.24 | 32,548,060 |
| 2020-01-22 | $15.34 | $15.52 | $14.93 | $15.06 | $12.83 | 34,074,130 |
| 2020-01-21 | $15.76 | $15.93 | $15.33 | $15.33 | $13.06 | 21,896,440 |
| 2020-01-20 | $16.00 | $16.00 | $15.55 | $15.92 | $13.56 | 19,070,830 |
| 2020-01-17 | $16.10 | $16.29 | $15.82 | $15.98 | $13.62 | 19,300,890 |
| 2020-01-16 | $16.24 | $16.37 | $16.06 | $16.19 | $13.79 | 15,706,850 |
| 2020-01-15 | $16.60 | $16.64 | $15.96 | $16.20 | $13.80 | 28,696,080 |
| 2020-01-14 | $16.75 | $16.98 | $16.56 | $16.72 | $14.25 | 24,367,880 |
| 2020-01-13 | $16.65 | $16.91 | $16.36 | $16.83 | $14.34 | 27,020,440 |
| 2020-01-10 | $17.15 | $17.35 | $16.45 | $16.60 | $14.14 | 33,722,730 |
| 2020-01-09 | $18.28 | $18.33 | $17.01 | $17.30 | $14.74 | 49,657,340 |
| 2020-01-08 | $18.81 | $18.81 | $17.76 | $17.95 | $15.29 | 62,474,690 |
| 2020-01-07 | $16.01 | $17.61 | $15.80 | $17.61 | $15.00 | 46,992,150 |
| 2020-01-06 | $14.55 | $16.01 | $14.55 | $16.01 | $13.64 | 44,185,600 |
| 2020-01-03 | $13.89 | $14.72 | $13.88 | $14.55 | $12.40 | 21,571,380 |
| 2020-01-02 | $13.70 | $14.05 | $13.51 | $13.88 | $11.83 | 14,250,530 |
| 2020-01-01 | $13.61 | $13.61 | $13.61 | $13.61 | $11.60 | 0 |
| 2019-12-31 | $13.46 | $13.65 | $13.38 | $13.61 | $11.60 | 9,166,010 |
| 2019-12-30 | $13.05 | $13.55 | $13.03 | $13.53 | $11.53 | 12,585,840 |
| 2019-12-27 | $13.25 | $13.40 | $13.13 | $13.20 | $11.25 | 7,578,980 |
| 2019-12-26 | $13.31 | $13.40 | $13.16 | $13.21 | $11.26 | 7,258,920 |
| 2019-12-25 | $13.19 | $13.43 | $13.13 | $13.40 | $11.42 | 7,375,840 |
| 2019-12-24 | $13.17 | $13.27 | $13.03 | $13.16 | $11.21 | 5,443,730 |
| 2019-12-23 | $13.41 | $13.41 | $13.09 | $13.11 | $11.17 | 8,168,650 |
| 2019-12-20 | $13.45 | $13.64 | $13.24 | $13.47 | $11.48 | 12,170,690 |
| 2019-12-19 | $13.32 | $13.81 | $13.30 | $13.47 | $11.48 | 18,274,030 |
| 2019-12-18 | $12.96 | $13.60 | $12.94 | $13.35 | $11.37 | 16,043,740 |
| 2019-12-17 | $12.71 | $13.12 | $12.71 | $13.03 | $11.10 | 11,482,430 |
| 2019-12-16 | $12.49 | $12.85 | $12.43 | $12.78 | $10.89 | 10,064,510 |
| 2019-12-13 | $12.49 | $12.58 | $12.36 | $12.43 | $10.59 | 5,828,500 |
| 2019-12-12 | $12.41 | $12.55 | $12.35 | $12.39 | $10.56 | 5,810,420 |
| 2019-12-11 | $12.36 | $12.60 | $12.26 | $12.38 | $10.55 | 6,174,810 |
| 2019-12-10 | $12.15 | $12.41 | $12.07 | $12.36 | $10.53 | 7,638,600 |
| 2019-12-09 | $12.12 | $12.25 | $12.02 | $12.20 | $10.39 | 8,040,230 |
| 2019-12-06 | $11.90 | $12.13 | $11.83 | $12.10 | $10.31 | 6,234,370 |
| 2019-12-05 | $11.91 | $12.00 | $11.81 | $11.95 | $10.18 | 4,411,300 |
| 2019-12-04 | $11.80 | $11.89 | $11.75 | $11.86 | $10.10 | 3,200,220 |
| 2019-12-03 | $11.81 | $11.90 | $11.69 | $11.90 | $10.14 | 5,100,410 |
| 2019-12-02 | $11.99 | $12.00 | $11.76 | $11.78 | $10.04 | 5,552,970 |
| 2019-11-29 | $11.90 | $11.99 | $11.79 | $11.94 | $10.17 | 4,904,070 |
| 2019-11-28 | $11.93 | $12.03 | $11.82 | $11.84 | $10.09 | 5,895,930 |
| 2019-11-27 | $12.03 | $12.19 | $11.95 | $12.01 | $10.23 | 6,997,420 |
| 2019-11-26 | $12.04 | $12.19 | $11.91 | $12.06 | $10.28 | 10,360,560 |
| 2019-11-25 | $11.88 | $12.00 | $11.76 | $12.00 | $10.22 | 5,341,370 |
| 2019-11-22 | $12.01 | $12.24 | $11.78 | $11.91 | $10.15 | 8,159,120 |
| 2019-11-21 | $12.05 | $12.05 | $11.80 | $11.93 | $10.16 | 5,831,820 |
| 2019-11-20 | $12.22 | $12.33 | $12.01 | $12.06 | $10.28 | 12,174,160 |
| 2019-11-19 | $11.75 | $12.25 | $11.72 | $12.18 | $10.38 | 17,626,600 |
| 2019-11-18 | $11.57 | $11.76 | $11.57 | $11.69 | $9.96 | 4,888,280 |
| 2019-11-15 | $11.80 | $11.80 | $11.57 | $11.59 | $9.87 | 3,777,510 |
| 2019-11-14 | $11.70 | $11.85 | $11.70 | $11.74 | $10.00 | 3,629,090 |
| 2019-11-13 | $11.87 | $11.87 | $11.66 | $11.69 | $9.96 | 3,546,910 |
| 2019-11-12 | $11.68 | $11.84 | $11.65 | $11.81 | $10.06 | 3,475,380 |
| 2019-11-11 | $12.00 | $12.00 | $11.66 | $11.68 | $9.95 | 5,267,540 |
| 2019-11-08 | $12.10 | $12.19 | $11.99 | $12.01 | $10.23 | 3,591,670 |
| 2019-11-07 | $12.09 | $12.15 | $11.93 | $12.10 | $10.31 | 3,204,230 |
| 2019-11-06 | $12.02 | $12.16 | $11.92 | $12.03 | $10.25 | 4,718,700 |
| 2019-11-05 | $11.98 | $12.13 | $11.83 | $12.05 | $10.27 | 3,973,510 |
| 2019-11-04 | $12.05 | $12.19 | $11.86 | $11.86 | $10.10 | 6,344,390 |
| 2019-11-01 | $11.96 | $12.13 | $11.75 | $12.04 | $10.26 | 5,364,290 |
| 2019-10-31 | $11.71 | $11.95 | $11.67 | $11.89 | $10.13 | 5,961,280 |
| 2019-10-30 | $11.97 | $11.97 | $11.64 | $11.71 | $9.98 | 8,606,890 |
| 2019-10-29 | $12.11 | $12.21 | $11.85 | $11.89 | $10.13 | 8,230,250 |
| 2019-10-28 | $12.26 | $12.35 | $11.98 | $12.09 | $10.30 | 8,220,430 |
| 2019-10-25 | $12.09 | $12.23 | $11.95 | $12.18 | $10.38 | 3,648,530 |
| 2019-10-24 | $12.03 | $12.16 | $11.89 | $12.13 | $10.33 | 3,655,710 |
| 2019-10-23 | $12.12 | $12.22 | $11.95 | $12.01 | $10.23 | 4,089,440 |
| 2019-10-22 | $12.04 | $12.22 | $12.02 | $12.12 | $10.33 | 4,575,320 |
| 2019-10-21 | $12.32 | $12.34 | $11.93 | $11.98 | $10.21 | 7,612,510 |
| 2019-10-18 | $12.61 | $12.73 | $12.20 | $12.46 | $10.62 | 8,565,820 |
| 2019-10-17 | $12.56 | $12.69 | $12.43 | $12.51 | $10.66 | 5,099,300 |
| 2019-10-16 | $12.63 | $12.93 | $12.52 | $12.60 | $10.74 | 7,325,540 |
| 2019-10-15 | $12.79 | $12.94 | $12.49 | $12.49 | $10.64 | 7,932,270 |
| 2019-10-14 | $12.68 | $13.00 | $12.67 | $12.90 | $10.99 | 8,528,350 |
| 2019-10-11 | $12.58 | $12.83 | $12.45 | $12.58 | $10.72 | 6,658,680 |
| 2019-10-10 | $12.53 | $12.61 | $12.36 | $12.59 | $10.73 | 5,048,480 |
| 2019-10-09 | $12.74 | $12.74 | $12.34 | $12.57 | $10.71 | 7,583,050 |
| 2019-10-08 | $13.04 | $13.09 | $12.63 | $12.78 | $10.89 | 8,860,480 |
| 2019-10-07 | $13.06 | $13.06 | $13.06 | $13.06 | $11.13 | 0 |
| 2019-10-04 | $13.06 | $13.06 | $13.06 | $13.06 | $11.13 | 0 |
| 2019-10-03 | $13.06 | $13.06 | $13.06 | $13.06 | $11.13 | 0 |
| 2019-10-02 | $13.06 | $13.06 | $13.06 | $13.06 | $11.13 | 0 |
| 2019-10-01 | $13.06 | $13.06 | $13.06 | $13.06 | $11.13 | 0 |
| 2019-09-30 | $13.41 | $13.48 | $13.02 | $13.06 | $11.13 | 6,600,920 |
| 2019-09-27 | $12.57 | $13.58 | $12.57 | $13.41 | $11.43 | 9,635,790 |
| 2019-09-26 | $13.13 | $13.25 | $12.61 | $12.65 | $10.78 | 8,107,330 |
| 2019-09-25 | $13.56 | $13.56 | $13.09 | $13.12 | $11.18 | 8,556,230 |
| 2019-09-24 | $12.89 | $13.68 | $12.89 | $13.56 | $11.55 | 12,640,870 |
| 2019-09-23 | $13.12 | $13.16 | $12.77 | $12.92 | $11.01 | 5,813,400 |
| 2019-09-20 | $13.22 | $13.25 | $13.03 | $13.12 | $11.18 | 6,562,470 |
| 2019-09-19 | $13.17 | $13.27 | $13.05 | $13.20 | $11.25 | 4,539,380 |
| 2019-09-18 | $13.18 | $13.40 | $13.11 | $13.17 | $11.22 | 6,718,120 |
| 2019-09-17 | $13.46 | $13.46 | $13.04 | $13.13 | $11.19 | 6,016,710 |
| 2019-09-16 | $13.38 | $13.59 | $13.23 | $13.48 | $11.49 | 7,403,690 |
| 2019-09-13 | $13.33 | $13.33 | $13.33 | $13.33 | $11.36 | 0 |
| 2019-09-12 | $13.37 | $13.46 | $13.25 | $13.33 | $11.36 | 3,832,430 |
| 2019-09-11 | $13.41 | $13.42 | $13.23 | $13.40 | $11.42 | 4,828,980 |
| 2019-09-10 | $13.45 | $13.52 | $13.23 | $13.34 | $11.37 | 6,117,580 |
| 2019-09-09 | $13.32 | $13.59 | $13.18 | $13.45 | $11.46 | 10,499,560 |
| 2019-09-06 | $13.05 | $13.30 | $13.05 | $13.21 | $11.26 | 5,232,150 |
| 2019-09-05 | $12.98 | $13.27 | $12.97 | $13.04 | $11.11 | 9,115,770 |
| 2019-09-04 | $12.84 | $13.03 | $12.77 | $12.96 | $11.04 | 4,872,060 |
| 2019-09-03 | $12.89 | $13.05 | $12.76 | $12.87 | $10.97 | 7,268,930 |
| 2019-09-02 | $12.67 | $12.94 | $12.48 | $12.85 | $10.95 | 7,949,900 |
| 2019-08-30 | $12.86 | $12.91 | $12.48 | $12.54 | $10.68 | 6,108,340 |
| 2019-08-29 | $12.69 | $12.88 | $12.55 | $12.69 | $10.81 | 4,283,210 |
| 2019-08-28 | $12.54 | $12.87 | $12.54 | $12.80 | $10.91 | 6,208,790 |
| 2019-08-27 | $12.45 | $12.85 | $12.37 | $12.49 | $10.64 | 6,948,570 |
| 2019-08-26 | $12.15 | $12.40 | $12.11 | $12.30 | $10.48 | 3,156,050 |
| 2019-08-23 | $12.39 | $12.49 | $12.33 | $12.42 | $10.58 | 3,284,220 |
| 2019-08-22 | $12.44 | $12.50 | $12.24 | $12.39 | $10.56 | 3,741,800 |
| 2019-08-21 | $12.22 | $12.45 | $12.18 | $12.41 | $10.57 | 4,687,190 |
| 2019-08-20 | $12.26 | $12.43 | $12.19 | $12.29 | $10.47 | 4,586,500 |
| 2019-08-19 | $11.78 | $12.27 | $11.76 | $12.26 | $10.45 | 6,140,540 |
| 2019-08-16 | $11.69 | $11.88 | $11.61 | $11.71 | $9.98 | 3,421,400 |
| 2019-08-15 | $11.69 | $11.75 | $11.42 | $11.75 | $10.01 | 4,009,720 |
| 2019-08-14 | $12.17 | $12.17 | $11.77 | $11.80 | $10.05 | 3,585,600 |
| 2019-08-13 | $11.89 | $12.06 | $11.85 | $11.97 | $10.20 | 2,552,770 |
| 2019-08-12 | $11.77 | $11.96 | $11.60 | $11.95 | $10.18 | 2,677,470 |
| 2019-08-09 | $11.98 | $12.02 | $11.58 | $11.68 | $9.95 | 4,605,970 |
| 2019-08-08 | $12.14 | $12.15 | $11.90 | $11.90 | $10.14 | 4,015,300 |
| 2019-08-07 | $12.17 | $12.24 | $11.95 | $12.03 | $10.25 | 3,955,160 |
| 2019-08-06 | $12.35 | $12.49 | $11.90 | $12.09 | $10.30 | 5,718,610 |
| 2019-08-05 | $12.74 | $12.83 | $12.49 | $12.54 | $10.68 | 3,836,630 |
| 2019-08-02 | $12.60 | $12.82 | $12.60 | $12.77 | $10.88 | 4,768,400 |
| 2019-08-01 | $12.93 | $13.03 | $12.71 | $12.90 | $10.99 | 4,464,350 |
| 2019-07-31 | $13.03 | $13.08 | $12.88 | $12.90 | $10.99 | 5,255,920 |
| 2019-07-30 | $12.74 | $13.16 | $12.70 | $13.02 | $11.09 | 9,031,450 |
| 2019-07-29 | $12.74 | $12.83 | $12.66 | $12.72 | $10.84 | 2,940,600 |
| 2019-07-26 | $12.78 | $12.81 | $12.64 | $12.79 | $10.90 | 4,587,100 |
| 2019-07-25 | $12.46 | $12.86 | $12.45 | $12.86 | $10.96 | 7,329,500 |
| 2019-07-24 | $12.60 | $12.68 | $12.44 | $12.46 | $10.62 | 4,155,400 |
| 2019-07-23 | $12.43 | $12.55 | $12.42 | $12.47 | $10.62 | 3,266,170 |
| 2019-07-22 | $12.65 | $12.68 | $12.42 | $12.46 | $10.62 | 3,702,730 |
| 2019-07-19 | $12.42 | $12.70 | $12.36 | $12.63 | $10.76 | 4,718,310 |
| 2019-07-18 | $12.54 | $12.54 | $12.28 | $12.33 | $10.51 | 3,791,550 |
| 2019-07-17 | $12.60 | $12.73 | $12.49 | $12.57 | $10.71 | 3,282,410 |
| 2019-07-16 | $12.61 | $12.64 | $12.43 | $12.60 | $10.74 | 2,848,620 |
| 2019-07-15 | $12.31 | $12.65 | $12.11 | $12.55 | $10.69 | 4,855,140 |
| 2019-07-12 | $12.33 | $12.42 | $12.13 | $12.39 | $10.56 | 3,862,400 |
| 2019-07-11 | $12.46 | $12.55 | $12.28 | $12.30 | $10.48 | 3,566,530 |
| 2019-07-10 | $12.38 | $12.49 | $12.30 | $12.42 | $10.58 | 3,304,320 |
| 2019-07-09 | $12.17 | $12.41 | $12.15 | $12.38 | $10.55 | 4,460,400 |
| 2019-07-08 | $12.84 | $12.84 | $12.04 | $12.21 | $10.40 | 7,786,680 |
| 2019-07-05 | $12.70 | $12.84 | $12.62 | $12.84 | $10.94 | 2,556,780 |
| 2019-07-04 | $12.80 | $12.87 | $12.64 | $12.71 | $10.83 | 4,076,720 |
| 2019-07-03 | $13.14 | $13.14 | $12.67 | $12.75 | $10.86 | 8,090,230 |
| 2019-07-02 | $13.08 | $13.24 | $12.99 | $13.11 | $11.17 | 7,177,040 |
| 2019-07-01 | $12.84 | $13.07 | $12.84 | $12.98 | $11.06 | 8,120,010 |
| 2019-06-28 | $12.83 | $12.83 | $12.43 | $12.56 | $10.70 | 4,119,180 |
| 2019-06-27 | $12.88 | $13.03 | $12.72 | $12.81 | $10.91 | 7,124,660 |
| 2019-06-26 | $12.90 | $13.03 | $12.76 | $12.88 | $10.97 | 2,572,040 |
| 2019-06-25 | $13.08 | $13.17 | $12.70 | $12.88 | $10.97 | 6,509,110 |
| 2019-06-24 | $12.87 | $13.13 | $12.87 | $13.04 | $11.11 | 7,283,080 |
| 2019-06-21 | $12.59 | $13.05 | $12.59 | $12.90 | $10.99 | 9,378,530 |
| 2019-06-20 | $12.37 | $12.67 | $12.25 | $12.56 | $10.70 | 6,811,070 |
| 2019-06-19 | $12.29 | $12.49 | $12.27 | $12.35 | $10.52 | 6,910,250 |
| 2019-06-18 | $11.90 | $12.18 | $11.90 | $12.11 | $10.32 | 5,382,900 |
| 2019-06-17 | $12.29 | $12.29 | $11.80 | $11.94 | $10.17 | 10,178,490 |
| 2019-06-14 | $12.57 | $12.58 | $12.31 | $12.34 | $10.51 | 7,109,260 |
| 2019-06-13 | $12.92 | $13.07 | $12.92 | $13.02 | $11.09 | 6,504,900 |
| 2019-06-12 | $13.22 | $13.22 | $12.96 | $13.05 | $11.12 | 6,598,780 |
| 2019-06-11 | $12.85 | $13.22 | $12.70 | $13.22 | $11.26 | 8,760,600 |
| 2019-06-10 | $13.04 | $13.13 | $12.71 | $12.73 | $10.85 | 9,827,300 |
| 2019-06-07 | $12.92 | $12.92 | $12.92 | $12.92 | $11.01 | 0 |
| 2019-06-06 | $13.07 | $13.15 | $12.86 | $12.92 | $11.01 | 6,772,110 |
| 2019-06-05 | $13.32 | $13.32 | $13.00 | $13.06 | $11.13 | 5,987,060 |
| 2019-06-04 | $13.07 | $13.36 | $13.03 | $13.18 | $11.23 | 4,637,270 |
| 2019-06-03 | $13.46 | $13.46 | $13.01 | $13.05 | $11.12 | 6,484,770 |
| 2019-05-31 | $13.36 | $13.52 | $13.26 | $13.46 | $11.47 | 5,566,590 |
| 2019-05-30 | $13.44 | $13.50 | $13.14 | $13.33 | $11.36 | 4,593,480 |
| 2019-05-29 | $13.62 | $13.62 | $13.40 | $13.43 | $11.44 | 3,925,900 |
| 2019-05-28 | $13.52 | $13.79 | $13.52 | $13.67 | $11.65 | 7,261,920 |
| 2019-05-27 | $13.43 | $13.63 | $13.26 | $13.51 | $11.51 | 6,060,230 |
| 2019-05-24 | $13.25 | $13.46 | $13.10 | $13.33 | $11.36 | 6,937,910 |
| 2019-05-23 | $13.35 | $13.35 | $13.00 | $13.13 | $11.19 | 7,170,610 |
| 2019-05-22 | $13.43 | $13.45 | $13.26 | $13.30 | $11.33 | 6,688,590 |
| 2019-05-21 | $12.77 | $13.56 | $12.72 | $13.42 | $11.43 | 15,592,450 |
| 2019-05-20 | $13.02 | $13.10 | $12.62 | $12.71 | $10.83 | 7,818,740 |
| 2019-05-17 | $13.48 | $13.55 | $12.96 | $13.00 | $11.08 | 8,362,420 |
| 2019-05-16 | $13.49 | $13.57 | $13.35 | $13.44 | $11.45 | 7,221,780 |
| 2019-05-15 | $13.40 | $13.58 | $13.38 | $13.50 | $11.50 | 5,604,800 |
| 2019-05-14 | $13.30 | $13.53 | $13.25 | $13.38 | $11.40 | 6,388,650 |
| 2019-05-13 | $13.50 | $13.51 | $13.29 | $13.36 | $11.38 | 7,230,520 |
| 2019-05-10 | $13.03 | $13.85 | $12.96 | $13.65 | $11.63 | 12,435,840 |
| 2019-05-09 | $12.95 | $13.20 | $12.81 | $13.05 | $11.12 | 7,344,860 |
| 2019-05-08 | $12.94 | $13.35 | $12.83 | $13.14 | $11.20 | 7,795,500 |
| 2019-05-07 | $12.99 | $13.30 | $12.85 | $13.09 | $11.15 | 10,476,810 |
| 2019-05-06 | $13.71 | $13.79 | $12.74 | $12.88 | $10.97 | 17,032,290 |
| 2019-05-03 | $14.16 | $14.16 | $14.16 | $14.16 | $12.06 | 0 |
| 2019-05-02 | $14.16 | $14.16 | $14.16 | $14.16 | $12.06 | 0 |
| 2019-05-01 | $14.16 | $14.16 | $14.16 | $14.16 | $12.06 | 0 |
| 2019-04-30 | $13.91 | $14.20 | $13.81 | $14.16 | $12.06 | 8,174,640 |
| 2019-04-29 | $13.85 | $14.21 | $13.78 | $13.78 | $11.74 | 7,857,120 |
| 2019-04-26 | $13.73 | $14.21 | $13.65 | $13.82 | $11.77 | 9,272,210 |
| 2019-04-25 | $14.22 | $14.30 | $13.66 | $13.68 | $11.66 | 7,407,460 |
| 2019-04-24 | $14.08 | $14.24 | $14.03 | $14.24 | $12.13 | 6,953,090 |
| 2019-04-23 | $14.30 | $14.44 | $13.96 | $14.05 | $11.97 | 12,940,780 |
| 2019-04-22 | $14.88 | $14.89 | $14.23 | $14.33 | $12.21 | 15,655,900 |
| 2019-04-19 | $14.97 | $15.15 | $14.65 | $14.85 | $12.65 | 11,341,250 |
| 2019-04-18 | $15.05 | $15.33 | $15.02 | $15.07 | $12.84 | 13,046,250 |
| 2019-04-17 | $15.07 | $15.24 | $15.00 | $15.11 | $12.87 | 8,670,790 |
| 2019-04-16 | $14.88 | $15.20 | $14.71 | $15.16 | $12.92 | 8,736,970 |
| 2019-04-15 | $15.46 | $15.50 | $14.97 | $14.99 | $12.77 | 11,103,880 |
| 2019-04-12 | $15.05 | $15.42 | $14.96 | $15.27 | $13.01 | 12,804,300 |
| 2019-04-11 | $15.17 | $15.36 | $14.90 | $14.95 | $12.74 | 8,600,020 |
| 2019-04-10 | $15.48 | $15.50 | $15.03 | $15.16 | $12.92 | 11,840,200 |
| 2019-04-09 | $15.43 | $15.63 | $15.29 | $15.47 | $13.18 | 8,938,450 |
| 2019-04-08 | $15.95 | $15.99 | $15.29 | $15.50 | $13.21 | 19,259,980 |
| 2019-04-05 | $15.94 | $15.94 | $15.94 | $15.94 | $13.58 | 0 |
| 2019-04-04 | $16.25 | $16.27 | $15.79 | $15.94 | $13.58 | 13,660,250 |
| 2019-04-03 | $15.44 | $16.12 | $15.40 | $16.09 | $13.71 | 18,483,090 |
| 2019-04-02 | $15.66 | $15.78 | $15.44 | $15.48 | $13.19 | 14,132,760 |
| 2019-04-01 | $15.17 | $15.65 | $15.16 | $15.50 | $13.21 | 15,624,610 |
| 2019-03-29 | $15.10 | $15.24 | $14.46 | $15.19 | $12.94 | 14,068,900 |
| 2019-03-28 | $15.44 | $15.44 | $14.72 | $14.82 | $12.63 | 10,115,060 |
| 2019-03-27 | $15.57 | $15.80 | $15.00 | $15.44 | $13.16 | 12,062,990 |
| 2019-03-26 | $16.11 | $16.28 | $15.38 | $15.52 | $13.22 | 14,483,220 |
| 2019-03-25 | $16.30 | $16.70 | $16.05 | $16.07 | $13.69 | 16,173,450 |
| 2019-03-22 | $16.17 | $16.80 | $15.76 | $16.80 | $14.31 | 21,052,260 |
| 2019-03-21 | $15.55 | $16.48 | $15.52 | $16.13 | $13.74 | 27,230,090 |
| 2019-03-20 | $16.14 | $16.14 | $15.32 | $15.71 | $13.39 | 16,980,210 |
| 2019-03-19 | $15.70 | $16.37 | $15.40 | $16.24 | $13.84 | 19,329,810 |
| 2019-03-18 | $15.47 | $15.69 | $15.12 | $15.65 | $13.33 | 16,016,280 |
| 2019-03-15 | $15.47 | $15.73 | $15.08 | $15.30 | $13.04 | 17,879,150 |
| 2019-03-14 | $16.20 | $16.95 | $15.18 | $15.40 | $13.12 | 27,278,000 |
| 2019-03-13 | $18.59 | $18.60 | $16.12 | $16.58 | $14.13 | 45,371,010 |
| 2019-03-12 | $15.99 | $17.18 | $15.99 | $17.18 | $14.64 | 30,193,600 |
| 2019-03-11 | $14.90 | $15.70 | $14.84 | $15.62 | $13.31 | 19,614,100 |
| 2019-03-08 | $14.75 | $15.20 | $14.69 | $14.78 | $12.59 | 10,123,040 |
| 2019-03-07 | $14.80 | $15.28 | $14.72 | $15.06 | $12.83 | 11,323,860 |
| 2019-03-06 | $14.93 | $14.93 | $14.53 | $14.81 | $12.62 | 12,903,560 |
| 2019-03-05 | $14.16 | $14.91 | $14.08 | $14.91 | $12.70 | 17,212,080 |
| 2019-03-04 | $14.18 | $14.55 | $14.00 | $14.18 | $12.08 | 14,108,290 |
| 2019-03-01 | $14.04 | $14.14 | $13.83 | $14.07 | $11.99 | 6,874,190 |
| 2019-02-28 | $14.30 | $14.30 | $13.82 | $14.03 | $11.95 | 8,659,940 |
| 2019-02-27 | $14.17 | $14.41 | $14.01 | $14.13 | $12.04 | 11,735,550 |
| 2019-02-26 | $14.30 | $14.53 | $14.03 | $14.11 | $12.02 | 11,842,160 |
| 2019-02-25 | $13.61 | $14.48 | $13.48 | $14.40 | $12.27 | 18,910,090 |
| 2019-02-22 | $13.55 | $13.57 | $13.32 | $13.56 | $11.55 | 6,544,120 |
| 2019-02-21 | $13.38 | $13.65 | $13.19 | $13.57 | $11.56 | 9,998,420 |
| 2019-02-20 | $13.44 | $13.50 | $13.11 | $13.33 | $11.36 | 5,263,650 |
| 2019-02-19 | $13.69 | $13.73 | $13.28 | $13.43 | $11.44 | 9,753,560 |
| 2019-02-18 | $13.45 | $13.82 | $13.40 | $13.68 | $11.66 | 10,734,110 |
| 2019-02-15 | $13.59 | $13.71 | $13.32 | $13.44 | $11.45 | 6,551,920 |
| 2019-02-14 | $13.89 | $13.89 | $13.47 | $13.63 | $11.61 | 8,929,450 |
| 2019-02-13 | $13.80 | $13.94 | $13.70 | $13.89 | $11.83 | 6,907,540 |
| 2019-02-12 | $13.89 | $13.93 | $13.72 | $13.82 | $11.77 | 6,336,570 |
| 2019-02-11 | $13.42 | $13.90 | $13.31 | $13.89 | $11.83 | 7,875,430 |
| 2019-02-08 | $13.27 | $13.27 | $13.27 | $13.27 | $11.31 | 0 |
| 2019-02-07 | $13.27 | $13.27 | $13.27 | $13.27 | $11.31 | 0 |
| 2019-02-06 | $13.27 | $13.27 | $13.27 | $13.27 | $11.31 | 0 |
| 2019-02-05 | $13.27 | $13.27 | $13.27 | $13.27 | $11.31 | 0 |
| 2019-02-04 | $13.27 | $13.27 | $13.27 | $13.27 | $11.31 | 0 |
| 2019-02-01 | $12.85 | $13.37 | $12.78 | $13.27 | $11.31 | 7,245,530 |
| 2019-01-31 | $12.88 | $13.00 | $12.65 | $12.75 | $10.86 | 6,573,630 |
| 2019-01-30 | $13.16 | $13.20 | $12.68 | $12.69 | $10.81 | 8,792,090 |
| 2019-01-29 | $13.11 | $13.40 | $13.05 | $13.28 | $11.31 | 6,713,230 |
| 2019-01-28 | $13.28 | $13.38 | $13.05 | $13.11 | $11.17 | 6,109,690 |
| 2019-01-25 | $13.27 | $13.54 | $13.20 | $13.36 | $11.38 | 5,140,420 |
| 2019-01-24 | $13.22 | $13.48 | $13.19 | $13.34 | $11.37 | 6,700,550 |
| 2019-01-23 | $13.04 | $13.39 | $13.00 | $13.28 | $11.31 | 8,427,230 |
| 2019-01-22 | $13.29 | $13.30 | $12.94 | $12.95 | $11.03 | 7,407,620 |
| 2019-01-21 | $13.00 | $13.41 | $12.97 | $13.15 | $11.20 | 7,419,460 |
| 2019-01-18 | $13.22 | $13.30 | $12.94 | $13.14 | $11.20 | 5,793,150 |
| 2019-01-17 | $13.05 | $13.50 | $12.93 | $13.13 | $11.19 | 10,985,500 |
| 2019-01-16 | $12.32 | $13.25 | $12.30 | $13.12 | $11.18 | 17,499,280 |
| 2019-01-15 | $12.55 | $12.55 | $12.13 | $12.32 | $10.50 | 9,330,860 |
| 2019-01-14 | $12.27 | $12.63 | $12.27 | $12.56 | $10.70 | 7,868,630 |
| 2019-01-11 | $12.40 | $12.60 | $12.14 | $12.26 | $10.45 | 5,362,960 |
| 2019-01-10 | $12.68 | $12.70 | $12.40 | $12.43 | $10.59 | 4,198,940 |
| 2019-01-09 | $12.70 | $12.86 | $12.61 | $12.68 | $10.80 | 6,353,560 |
| 2019-01-08 | $12.85 | $12.89 | $12.56 | $12.66 | $10.79 | 7,489,230 |
| 2019-01-07 | $13.09 | $13.10 | $12.62 | $13.04 | $11.11 | 11,387,730 |
| 2019-01-04 | $12.67 | $13.05 | $12.63 | $12.83 | $10.93 | 7,698,380 |
| 2019-01-03 | $13.11 | $13.15 | $12.43 | $12.82 | $10.92 | 8,832,430 |
| 2019-01-02 | $13.12 | $13.30 | $12.90 | $13.06 | $11.13 | 5,468,170 |
| 2019-01-01 | $13.01 | $13.01 | $13.01 | $13.01 | $11.08 | 0 |
| 2018-12-31 | $13.01 | $13.01 | $13.01 | $13.01 | $11.08 | 0 |
| 2018-12-28 | $13.07 | $13.25 | $12.86 | $13.01 | $11.08 | 7,733,230 |
| 2018-12-27 | $13.15 | $13.55 | $13.07 | $13.20 | $11.25 | 10,202,300 |
| 2018-12-26 | $12.69 | $13.38 | $12.62 | $13.15 | $11.20 | 12,318,990 |
| 2018-12-25 | $12.98 | $12.98 | $12.37 | $12.53 | $10.68 | 9,517,600 |
| 2018-12-24 | $12.89 | $13.03 | $12.82 | $12.92 | $11.01 | 7,380,100 |
| 2018-12-21 | $12.55 | $13.14 | $12.38 | $12.81 | $10.91 | 13,851,820 |
| 2018-12-20 | $12.19 | $12.55 | $12.06 | $12.50 | $10.65 | 8,151,980 |
| 2018-12-19 | $12.51 | $12.66 | $12.05 | $12.10 | $10.31 | 4,645,590 |
| 2018-12-18 | $12.48 | $12.64 | $12.32 | $12.51 | $10.66 | 6,714,150 |
| 2018-12-17 | $12.66 | $12.82 | $12.30 | $12.48 | $10.63 | 6,983,820 |
| 2018-12-14 | $12.88 | $12.93 | $12.60 | $12.77 | $10.88 | 8,706,280 |
| 2018-12-13 | $12.86 | $12.96 | $12.75 | $12.87 | $10.97 | 7,069,750 |
| 2018-12-12 | $12.88 | $12.95 | $12.62 | $12.86 | $10.96 | 6,921,280 |
| 2018-12-11 | $12.45 | $12.92 | $12.45 | $12.79 | $10.90 | 9,382,980 |
| 2018-12-10 | $12.27 | $12.60 | $12.10 | $12.56 | $10.70 | 6,815,160 |
| 2018-12-07 | $12.61 | $12.67 | $12.25 | $12.42 | $10.58 | 6,837,700 |
| 2018-12-06 | $12.38 | $12.89 | $12.25 | $12.59 | $10.73 | 14,089,350 |
| 2018-12-05 | $12.25 | $12.54 | $12.21 | $12.25 | $10.44 | 6,183,470 |
| 2018-12-04 | $12.30 | $12.54 | $12.18 | $12.48 | $10.63 | 6,776,690 |
| 2018-12-03 | $12.26 | $12.43 | $12.14 | $12.30 | $10.48 | 9,473,170 |
| 2018-11-30 | $12.17 | $12.23 | $11.70 | $11.93 | $10.16 | 6,727,160 |
| 2018-11-29 | $12.50 | $12.74 | $12.13 | $12.21 | $10.40 | 8,454,240 |
| 2018-11-28 | $11.92 | $12.64 | $11.92 | $12.54 | $10.68 | 9,603,560 |
| 2018-11-27 | $12.29 | $12.35 | $11.91 | $11.99 | $10.22 | 5,263,870 |
| 2018-11-26 | $11.79 | $12.46 | $11.57 | $12.29 | $10.47 | 9,284,140 |
| 2018-11-23 | $12.33 | $12.33 | $11.48 | $11.59 | $9.87 | 6,643,390 |
| 2018-11-22 | $12.19 | $12.42 | $12.15 | $12.23 | $10.42 | 3,570,090 |
| 2018-11-21 | $12.04 | $12.17 | $11.92 | $12.10 | $10.31 | 2,791,350 |
| 2018-11-20 | $12.45 | $12.50 | $12.06 | $12.13 | $10.33 | 5,408,650 |
| 2018-11-19 | $12.38 | $12.56 | $12.29 | $12.56 | $10.70 | 5,834,380 |
| 2018-11-16 | $12.46 | $12.55 | $12.17 | $12.40 | $10.56 | 5,515,700 |
| 2018-11-15 | $12.10 | $12.55 | $12.10 | $12.52 | $10.67 | 4,739,650 |
| 2018-11-14 | $12.25 | $12.44 | $12.11 | $12.16 | $10.36 | 6,840,290 |
| 2018-11-13 | $11.97 | $12.65 | $11.89 | $12.30 | $10.48 | 16,615,170 |
| 2018-11-12 | $11.30 | $12.16 | $11.30 | $12.14 | $10.34 | 12,177,270 |
| 2018-11-09 | $11.33 | $11.54 | $11.29 | $11.34 | $9.66 | 3,224,410 |
| 2018-11-08 | $11.83 | $11.86 | $11.37 | $11.41 | $9.72 | 7,116,530 |
| 2018-11-07 | $11.22 | $11.88 | $11.20 | $11.65 | $9.93 | 13,987,540 |
| 2018-11-06 | $11.21 | $11.34 | $11.03 | $11.23 | $9.57 | 9,361,590 |
| 2018-11-05 | $11.22 | $11.35 | $10.98 | $11.22 | $9.56 | 8,770,880 |
| 2018-11-02 | $11.50 | $11.51 | $11.07 | $11.28 | $9.61 | 13,965,210 |
| 2018-11-01 | $11.46 | $11.70 | $11.23 | $11.32 | $9.64 | 16,041,390 |
| 2018-10-31 | $10.90 | $11.65 | $10.78 | $11.49 | $9.79 | 14,418,900 |
| 2018-10-30 | $10.15 | $11.19 | $10.13 | $10.86 | $9.25 | 11,770,630 |
| 2018-10-29 | $10.32 | $10.45 | $10.10 | $10.17 | $8.66 | 9,613,530 |
| 2018-10-26 | $9.95 | $10.24 | $9.89 | $10.00 | $8.52 | 4,283,570 |
| 2018-10-25 | $9.48 | $9.98 | $9.41 | $9.89 | $8.43 | 4,969,860 |
| 2018-10-24 | $9.59 | $10.04 | $9.58 | $9.78 | $8.33 | 5,206,050 |
| 2018-10-23 | $9.86 | $9.89 | $9.61 | $9.64 | $8.21 | 6,180,750 |
| 2018-10-22 | $9.40 | $10.04 | $9.34 | $9.85 | $8.39 | 10,356,210 |
| 2018-10-19 | $8.85 | $9.46 | $8.84 | $9.44 | $8.04 | 9,554,680 |
| 2018-10-18 | $8.76 | $9.15 | $8.72 | $8.95 | $7.63 | 10,246,980 |
| 2018-10-17 | $8.74 | $8.86 | $8.45 | $8.82 | $7.51 | 8,825,790 |
| 2018-10-16 | $9.13 | $9.15 | $8.48 | $8.60 | $7.33 | 8,297,150 |
| 2018-10-15 | $9.26 | $9.30 | $9.03 | $9.11 | $7.76 | 4,192,250 |
| 2018-10-12 | $9.28 | $9.30 | $8.92 | $9.16 | $7.80 | 5,665,620 |
| 2018-10-11 | $10.00 | $10.00 | $9.29 | $9.33 | $7.95 | 9,864,340 |
| 2018-10-10 | $10.44 | $10.49 | $10.28 | $10.32 | $8.79 | 2,840,660 |
| 2018-10-09 | $10.35 | $10.48 | $10.25 | $10.42 | $8.88 | 3,140,710 |
| 2018-10-08 | $10.73 | $10.80 | $10.28 | $10.35 | $8.82 | 4,777,540 |
| 2018-10-05 | $10.91 | $10.91 | $10.91 | $10.91 | $9.30 | 0 |
| 2018-10-04 | $10.91 | $10.91 | $10.91 | $10.91 | $9.30 | 0 |
| 2018-10-03 | $10.91 | $10.91 | $10.91 | $10.91 | $9.30 | 0 |
| 2018-10-02 | $10.91 | $10.91 | $10.91 | $10.91 | $9.30 | 0 |
| 2018-10-01 | $10.91 | $10.91 | $10.91 | $10.91 | $9.30 | 0 |
| 2018-09-28 | $10.79 | $10.97 | $10.71 | $10.91 | $9.30 | 4,757,100 |
| 2018-09-27 | $10.82 | $10.94 | $10.73 | $10.76 | $9.17 | 4,766,650 |
| 2018-09-26 | $10.71 | $10.87 | $10.65 | $10.78 | $9.18 | 5,748,870 |
| 2018-09-25 | $10.75 | $10.81 | $10.64 | $10.68 | $9.10 | 4,123,610 |
| 2018-09-24 | $10.80 | $10.80 | $10.80 | $10.80 | $9.20 | 0 |
| 2018-09-21 | $10.57 | $10.88 | $10.44 | $10.80 | $9.20 | 5,007,890 |
| 2018-09-20 | $10.48 | $10.63 | $10.45 | $10.49 | $8.94 | 5,699,970 |
| 2018-09-19 | $10.31 | $10.54 | $10.26 | $10.47 | $8.92 | 5,494,330 |
| 2018-09-18 | $10.20 | $10.34 | $10.10 | $10.32 | $8.79 | 4,972,600 |
| 2018-09-17 | $10.65 | $10.68 | $10.13 | $10.23 | $8.72 | 5,857,640 |
| 2018-09-14 | $10.67 | $10.77 | $10.51 | $10.65 | $9.07 | 3,736,200 |
| 2018-09-13 | $10.57 | $10.76 | $10.50 | $10.63 | $9.06 | 4,324,840 |
| 2018-09-12 | $10.37 | $10.66 | $10.31 | $10.47 | $8.92 | 3,581,820 |
| 2018-09-11 | $10.38 | $10.45 | $10.29 | $10.38 | $8.84 | 2,671,590 |
| 2018-09-10 | $10.75 | $10.79 | $10.27 | $10.35 | $8.82 | 4,618,920 |
| 2018-09-07 | $10.90 | $10.96 | $10.63 | $10.71 | $9.13 | 2,823,210 |
| 2018-09-06 | $10.81 | $10.99 | $10.74 | $10.81 | $9.21 | 2,504,300 |
| 2018-09-05 | $10.93 | $11.09 | $10.83 | $10.84 | $9.24 | 3,082,550 |
| 2018-09-04 | $10.79 | $10.98 | $10.74 | $10.94 | $9.32 | 3,019,980 |
| 2018-09-03 | $10.80 | $10.80 | $10.57 | $10.78 | $9.18 | 3,240,740 |
| 2018-08-31 | $10.99 | $11.13 | $10.71 | $10.80 | $9.20 | 5,208,930 |
| 2018-08-30 | $11.15 | $11.25 | $11.08 | $11.16 | $9.51 | 3,822,910 |
| 2018-08-29 | $11.30 | $11.37 | $11.07 | $11.14 | $9.49 | 5,922,930 |
| 2018-08-28 | $11.15 | $11.23 | $11.02 | $11.10 | $9.46 | 3,883,690 |
| 2018-08-27 | $10.96 | $11.21 | $10.92 | $11.15 | $9.50 | 4,820,380 |
| 2018-08-24 | $10.91 | $11.08 | $10.87 | $10.96 | $9.34 | 2,048,720 |
| 2018-08-23 | $10.89 | $11.10 | $10.83 | $10.95 | $9.33 | 2,266,330 |
| 2018-08-22 | $11.04 | $11.16 | $10.93 | $10.98 | $9.36 | 1,711,800 |
| 2018-08-21 | $10.92 | $11.14 | $10.92 | $11.07 | $9.43 | 3,082,660 |
| 2018-08-20 | $11.24 | $11.36 | $10.76 | $10.98 | $9.36 | 6,107,770 |
| 2018-08-17 | $11.32 | $11.39 | $11.18 | $11.24 | $9.58 | 3,032,510 |
| 2018-08-16 | $11.25 | $11.36 | $11.15 | $11.26 | $9.59 | 2,956,920 |
| 2018-08-15 | $11.75 | $11.76 | $11.28 | $11.32 | $9.64 | 4,298,230 |
| 2018-08-14 | $11.81 | $11.88 | $11.68 | $11.75 | $10.01 | 2,540,790 |
| 2018-08-13 | $11.70 | $12.04 | $11.63 | $11.91 | $10.15 | 2,972,300 |
| 2018-08-10 | $11.80 | $11.91 | $11.75 | $11.83 | $10.08 | 2,386,950 |
| 2018-08-09 | $11.58 | $11.94 | $11.52 | $11.81 | $10.06 | 3,628,990 |
| 2018-08-08 | $11.64 | $11.71 | $11.47 | $11.64 | $9.92 | 2,823,950 |
| 2018-08-07 | $11.42 | $11.65 | $11.28 | $11.64 | $9.92 | 4,873,380 |
| 2018-08-06 | $11.84 | $11.84 | $11.20 | $11.45 | $9.76 | 5,529,320 |
| 2018-08-03 | $11.97 | $11.99 | $11.72 | $11.81 | $10.06 | 2,652,680 |
| 2018-08-02 | $12.09 | $12.20 | $11.71 | $11.99 | $10.22 | 3,887,480 |
| 2018-08-01 | $12.48 | $12.57 | $12.08 | $12.09 | $10.30 | 4,369,540 |
| 2018-07-31 | $12.28 | $12.48 | $12.17 | $12.42 | $10.58 | 2,603,820 |
| 2018-07-30 | $12.32 | $12.45 | $12.14 | $12.25 | $10.44 | 2,495,650 |
| 2018-07-27 | $12.45 | $12.59 | $12.26 | $12.39 | $10.56 | 2,768,430 |
| 2018-07-26 | $12.50 | $12.78 | $12.45 | $12.54 | $10.68 | 4,959,020 |
| 2018-07-25 | $12.60 | $12.69 | $12.35 | $12.54 | $10.68 | 5,093,810 |
| 2018-07-24 | $12.11 | $12.59 | $12.07 | $12.49 | $10.64 | 6,689,500 |
| 2018-07-23 | $11.90 | $12.08 | $11.84 | $12.06 | $10.28 | 3,765,690 |
| 2018-07-20 | $11.76 | $11.93 | $11.61 | $11.91 | $10.15 | 2,755,680 |
| 2018-07-19 | $11.97 | $12.05 | $11.73 | $11.77 | $10.03 | 2,602,030 |
| 2018-07-18 | $12.04 | $12.15 | $11.95 | $11.97 | $10.20 | 2,839,310 |
| 2018-07-17 | $12.00 | $12.15 | $11.83 | $12.04 | $10.26 | 3,376,230 |
| 2018-07-16 | $12.00 | $12.13 | $11.78 | $12.10 | $10.31 | 3,457,300 |
| 2018-07-13 | $12.04 | $12.08 | $11.92 | $11.98 | $10.21 | 2,545,320 |
| 2018-07-12 | $11.73 | $12.12 | $11.73 | $12.06 | $10.28 | 4,051,790 |
| 2018-07-11 | $11.84 | $11.95 | $11.54 | $11.77 | $10.03 | 4,013,960 |
| 2018-07-10 | $11.87 | $12.09 | $11.82 | $12.06 | $10.28 | 5,651,770 |
| 2018-07-09 | $11.84 | $11.96 | $11.73 | $11.82 | $10.07 | 6,907,500 |
| 2018-07-06 | $12.50 | $12.58 | $11.30 | $11.71 | $9.98 | 12,542,560 |
| 2018-07-05 | $12.66 | $12.82 | $12.36 | $12.54 | $10.68 | 3,043,030 |
| 2018-07-04 | $12.70 | $12.90 | $12.65 | $12.73 | $10.85 | 4,257,660 |
| 2018-07-03 | $12.68 | $12.92 | $12.22 | $12.84 | $10.94 | 6,376,810 |
| 2018-07-02 | $12.78 | $12.92 | $12.56 | $12.66 | $10.79 | 3,791,100 |
| 2018-06-29 | $12.63 | $12.93 | $12.49 | $12.85 | $10.95 | 5,628,660 |
| 2018-06-28 | $12.53 | $12.75 | $12.48 | $12.49 | $10.64 | 2,564,320 |
| 2018-06-27 | $12.67 | $12.81 | $12.50 | $12.57 | $10.71 | 3,011,830 |
| 2018-06-26 | $12.55 | $12.80 | $12.38 | $12.67 | $10.80 | 4,303,190 |
| 2018-06-25 | $12.92 | $13.03 | $12.71 | $12.74 | $10.85 | 3,278,020 |
| 2018-06-22 | $12.70 | $12.87 | $12.48 | $12.82 | $10.92 | 3,415,530 |
| 2018-06-21 | $12.98 | $13.11 | $12.60 | $12.65 | $10.78 | 5,119,330 |
| 2018-06-20 | $12.92 | $13.09 | $12.68 | $12.91 | $11.00 | 5,806,950 |
| 2018-06-19 | $14.00 | $14.08 | $12.79 | $12.87 | $10.97 | 12,581,140 |
| 2018-06-18 | $14.21 | $14.21 | $14.21 | $14.21 | $12.11 | 0 |
| 2018-06-15 | $15.02 | $15.04 | $13.93 | $14.21 | $12.11 | 13,856,180 |
| 2018-06-14 | $14.77 | $15.19 | $14.74 | $14.94 | $12.73 | 4,739,670 |
| 2018-06-13 | $15.18 | $15.32 | $14.81 | $14.85 | $12.65 | 4,392,840 |
| 2018-06-12 | $15.25 | $15.35 | $15.00 | $15.12 | $12.88 | 5,084,910 |
| 2018-06-11 | $14.76 | $15.27 | $14.70 | $15.17 | $12.93 | 8,537,640 |
| 2018-06-08 | $15.50 | $15.55 | $14.64 | $14.70 | $12.52 | 9,287,760 |
| 2018-06-07 | $15.41 | $15.59 | $15.31 | $15.44 | $13.16 | 6,545,760 |
| 2018-06-06 | $15.51 | $15.76 | $15.25 | $15.41 | $13.13 | 7,538,620 |
| 2018-06-05 | $15.40 | $15.67 | $15.35 | $15.65 | $13.33 | 5,938,690 |
| 2018-06-04 | $15.83 | $15.84 | $15.25 | $15.45 | $13.16 | 9,611,930 |
| 2018-06-01 | $15.90 | $16.20 | $15.67 | $15.84 | $13.50 | 9,425,290 |
| 2018-05-31 | $15.25 | $16.02 | $15.25 | $15.90 | $13.55 | 12,408,780 |
| 2018-05-30 | $15.31 | $15.69 | $15.12 | $15.16 | $12.92 | 7,604,890 |
| 2018-05-29 | $15.57 | $15.95 | $15.53 | $15.66 | $13.34 | 7,712,460 |
| 2018-05-28 | $15.25 | $15.66 | $15.04 | $15.55 | $13.25 | 6,073,230 |
| 2018-05-25 | $15.58 | $15.58 | $15.22 | $15.28 | $13.02 | 6,240,450 |
| 2018-05-24 | $15.82 | $16.07 | $15.72 | $15.97 | $13.27 | 7,870,690 |
| 2018-05-23 | $15.72 | $16.12 | $15.72 | $15.87 | $13.18 | 9,279,100 |
| 2018-05-22 | $15.55 | $15.98 | $15.49 | $15.87 | $13.18 | 10,211,690 |
| 2018-05-21 | $15.60 | $15.66 | $15.42 | $15.55 | $12.92 | 7,083,690 |
| 2018-05-18 | $15.40 | $15.64 | $15.25 | $15.53 | $12.90 | 9,962,770 |
| 2018-05-17 | $14.70 | $15.68 | $14.70 | $15.55 | $12.92 | 18,322,560 |
| 2018-05-16 | $14.77 | $14.83 | $14.58 | $14.68 | $12.20 | 4,715,780 |
| 2018-05-15 | $14.89 | $14.93 | $14.71 | $14.86 | $12.35 | 5,096,680 |
| 2018-05-14 | $14.58 | $14.76 | $14.53 | $14.61 | $12.14 | 2,829,460 |
| 2018-05-11 | $14.78 | $14.83 | $14.52 | $14.56 | $12.10 | 3,422,140 |
| 2018-05-10 | $14.81 | $14.88 | $14.69 | $14.79 | $12.29 | 3,827,950 |
| 2018-05-09 | $14.69 | $14.83 | $14.65 | $14.77 | $12.27 | 3,869,560 |
| 2018-05-08 | $14.74 | $14.79 | $14.64 | $14.71 | $12.22 | 3,971,330 |
| 2018-05-07 | $14.37 | $14.74 | $14.37 | $14.70 | $12.21 | 4,456,980 |
| 2018-05-04 | $14.39 | $14.55 | $14.32 | $14.40 | $11.96 | 3,810,450 |
| 2018-05-03 | $14.33 | $14.47 | $14.08 | $14.43 | $11.99 | 4,670,460 |
| 2018-05-02 | $14.44 | $14.67 | $14.27 | $14.37 | $11.94 | 5,208,980 |
| 2018-05-01 | $14.24 | $14.24 | $14.24 | $14.24 | $11.83 | 0 |
| 2018-04-30 | $14.24 | $14.24 | $14.24 | $14.24 | $11.83 | 0 |
| 2018-04-27 | $14.58 | $14.58 | $14.14 | $14.24 | $11.83 | 4,903,690 |
| 2018-04-26 | $14.73 | $14.82 | $14.38 | $14.51 | $12.06 | 4,241,800 |
| 2018-04-25 | $14.85 | $14.95 | $14.66 | $14.79 | $12.29 | 4,046,610 |
| 2018-04-24 | $14.60 | $14.96 | $14.51 | $14.92 | $12.40 | 5,629,630 |
| 2018-04-23 | $14.52 | $14.75 | $14.44 | $14.74 | $12.25 | 3,704,420 |
| 2018-04-20 | $14.80 | $14.95 | $14.42 | $14.58 | $12.11 | 4,982,790 |
| 2018-04-19 | $14.90 | $15.03 | $14.85 | $14.93 | $12.40 | 3,661,340 |
| 2018-04-18 | $14.94 | $15.09 | $14.61 | $14.93 | $12.40 | 3,698,960 |
| 2018-04-17 | $15.18 | $15.29 | $14.72 | $14.84 | $12.33 | 4,880,240 |
| 2018-04-16 | $15.19 | $15.42 | $15.06 | $15.15 | $12.59 | 4,209,680 |
| 2018-04-13 | $15.57 | $15.64 | $15.24 | $15.27 | $12.69 | 3,800,540 |
| 2018-04-12 | $15.60 | $15.72 | $15.46 | $15.49 | $12.87 | 4,059,390 |
| 2018-04-11 | $15.40 | $15.78 | $15.32 | $15.63 | $12.99 | 8,477,830 |
| 2018-04-10 | $15.20 | $15.41 | $15.03 | $15.33 | $12.74 | 7,468,500 |
| 2018-04-09 | $15.25 | $15.60 | $15.08 | $15.18 | $12.61 | 5,934,600 |
| 2018-04-06 | $15.38 | $15.38 | $15.38 | $15.38 | $12.78 | 0 |
| 2018-04-05 | $15.38 | $15.38 | $15.38 | $15.38 | $12.78 | 0 |
| 2018-04-04 | $15.66 | $15.68 | $15.36 | $15.38 | $12.78 | 4,273,720 |
| 2018-04-03 | $15.65 | $15.67 | $15.42 | $15.59 | $12.95 | 5,905,700 |
| 2018-04-02 | $15.50 | $15.95 | $15.43 | $15.82 | $13.14 | 12,798,780 |
| 2018-03-30 | $15.26 | $15.48 | $15.13 | $15.43 | $12.82 | 8,303,830 |
| 2018-03-29 | $15.30 | $15.35 | $15.05 | $15.24 | $12.66 | 8,044,520 |
| 2018-03-28 | $15.10 | $15.43 | $15.05 | $15.30 | $12.71 | 7,444,120 |
| 2018-03-27 | $15.18 | $15.30 | $15.03 | $15.27 | $12.69 | 8,892,510 |
| 2018-03-26 | $14.93 | $15.00 | $14.56 | $14.95 | $12.42 | 10,536,020 |
| 2018-03-23 | $15.40 | $15.51 | $14.77 | $14.98 | $12.45 | 10,630,880 |
| 2018-03-22 | $15.89 | $16.11 | $15.73 | $15.92 | $13.23 | 4,885,180 |
| 2018-03-21 | $15.90 | $16.39 | $15.79 | $15.89 | $13.20 | 7,606,260 |
| 2018-03-20 | $15.83 | $15.92 | $15.56 | $15.86 | $13.18 | 5,337,960 |
| 2018-03-19 | $16.20 | $16.35 | $15.78 | $15.96 | $13.26 | 7,391,660 |
| 2018-03-16 | $16.38 | $16.54 | $16.13 | $16.20 | $13.46 | 6,828,710 |
| 2018-03-15 | $16.43 | $16.52 | $16.03 | $16.15 | $13.42 | 6,075,630 |
| 2018-03-14 | $16.77 | $16.98 | $16.40 | $16.43 | $13.65 | 5,315,750 |
| 2018-03-13 | $16.95 | $17.20 | $16.73 | $16.74 | $13.91 | 7,723,810 |
| 2018-03-12 | $16.81 | $17.17 | $16.81 | $17.00 | $14.12 | 8,011,880 |
| 2018-03-09 | $16.38 | $16.86 | $16.27 | $16.79 | $13.95 | 10,247,630 |
| 2018-03-08 | $16.21 | $16.40 | $16.16 | $16.25 | $13.50 | 3,841,230 |
| 2018-03-07 | $16.50 | $16.60 | $16.21 | $16.22 | $13.48 | 4,435,810 |
| 2018-03-06 | $16.41 | $16.70 | $16.34 | $16.54 | $13.74 | 6,375,200 |
| 2018-03-05 | $16.45 | $16.62 | $16.23 | $16.36 | $13.59 | 5,183,700 |
| 2018-03-02 | $16.39 | $16.73 | $16.32 | $16.48 | $13.69 | 6,192,360 |
| 2018-03-01 | $16.34 | $16.56 | $16.18 | $16.52 | $13.72 | 9,980,020 |
| 2018-02-28 | $15.98 | $16.61 | $15.79 | $16.44 | $13.66 | 10,748,970 |
| 2018-02-27 | $15.80 | $16.16 | $15.79 | $16.08 | $13.36 | 7,404,250 |
| 2018-02-26 | $15.48 | $15.93 | $15.38 | $15.90 | $13.21 | 6,715,780 |
| 2018-02-23 | $15.43 | $15.46 | $15.28 | $15.40 | $12.79 | 4,154,840 |
| 2018-02-22 | $15.34 | $15.47 | $15.18 | $15.44 | $12.83 | 3,761,290 |
| 2018-02-21 | $15.11 | $15.11 | $15.11 | $15.11 | $12.55 | 0 |
| 2018-02-20 | $15.11 | $15.11 | $15.11 | $15.11 | $12.55 | 0 |
| 2018-02-19 | $15.11 | $15.11 | $15.11 | $15.11 | $12.55 | 0 |
| 2018-02-16 | $15.11 | $15.11 | $15.11 | $15.11 | $12.55 | 0 |
| 2018-02-15 | $15.11 | $15.11 | $15.11 | $15.11 | $12.55 | 0 |
| 2018-02-14 | $15.34 | $15.41 | $15.10 | $15.11 | $12.55 | 2,965,970 |
| 2018-02-13 | $15.38 | $15.50 | $15.19 | $15.30 | $12.71 | 4,624,930 |
| 2018-02-12 | $15.18 | $15.44 | $15.04 | $15.29 | $12.70 | 3,456,790 |
| 2018-02-09 | $15.30 | $15.42 | $14.86 | $15.06 | $12.51 | 6,200,860 |
| 2018-02-08 | $15.50 | $16.19 | $15.40 | $15.75 | $13.09 | 6,427,970 |
| 2018-02-07 | $15.50 | $15.79 | $14.90 | $15.50 | $12.88 | 8,166,030 |
| 2018-02-06 | $16.02 | $16.15 | $15.18 | $15.22 | $12.64 | 7,506,050 |
| 2018-02-05 | $16.27 | $16.46 | $16.05 | $16.40 | $13.63 | 5,307,750 |
| 2018-02-02 | $15.71 | $16.37 | $15.58 | $16.32 | $13.56 | 8,319,800 |
| 2018-02-01 | $16.56 | $16.70 | $15.80 | $15.82 | $13.14 | 7,839,160 |
| 2018-01-31 | $17.18 | $17.22 | $16.31 | $16.63 | $13.82 | 7,998,870 |
| 2018-01-30 | $17.35 | $17.42 | $17.02 | $17.16 | $14.26 | 4,137,600 |
| 2018-01-29 | $17.52 | $17.73 | $17.12 | $17.20 | $14.29 | 6,054,950 |
| 2018-01-26 | $17.55 | $17.75 | $17.30 | $17.52 | $14.56 | 8,214,600 |
| 2018-01-25 | $17.73 | $18.40 | $17.51 | $17.72 | $14.72 | 20,545,510 |
| 2018-01-24 | $16.50 | $17.80 | $16.44 | $17.76 | $14.76 | 18,137,550 |
| 2018-01-23 | $16.58 | $16.80 | $16.46 | $16.55 | $13.75 | 4,716,800 |
| 2018-01-22 | $15.90 | $16.80 | $15.65 | $16.63 | $13.82 | 11,875,460 |
| 2018-01-19 | $15.60 | $15.97 | $15.48 | $15.93 | $13.23 | 5,754,290 |
| 2018-01-18 | $15.70 | $15.74 | $15.51 | $15.62 | $12.98 | 3,823,020 |
| 2018-01-17 | $15.63 | $15.80 | $15.21 | $15.76 | $13.09 | 6,330,790 |
| 2018-01-16 | $16.08 | $16.08 | $15.40 | $15.69 | $13.04 | 11,791,470 |
| 2018-01-15 | $17.52 | $17.52 | $16.00 | $16.28 | $13.53 | 13,010,530 |
| 2018-01-12 | $17.51 | $17.56 | $17.31 | $17.35 | $14.41 | 3,697,210 |
| 2018-01-11 | $17.54 | $17.58 | $17.37 | $17.52 | $14.56 | 4,095,140 |
| 2018-01-10 | $17.80 | $17.97 | $17.40 | $17.57 | $14.60 | 10,043,260 |
| 2018-01-09 | $17.39 | $17.86 | $17.31 | $17.81 | $14.80 | 9,909,270 |
| 2018-01-08 | $17.36 | $17.49 | $17.22 | $17.39 | $14.45 | 5,470,070 |
| 2018-01-05 | $17.25 | $17.61 | $17.16 | $17.46 | $14.51 | 9,649,950 |
| 2018-01-04 | $17.25 | $17.29 | $17.15 | $17.25 | $14.33 | 5,391,210 |
| 2018-01-03 | $17.07 | $17.35 | $17.03 | $17.24 | $14.32 | 7,449,020 |
| 2018-01-02 | $16.96 | $17.10 | $16.83 | $17.09 | $14.20 | 4,612,870 |
| 2018-01-01 | $16.93 | $16.93 | $16.93 | $16.93 | $14.07 | 0 |
| 2017-12-29 | $16.95 | $16.97 | $16.80 | $16.93 | $14.07 | 4,084,940 |
| 2017-12-28 | $16.79 | $17.11 | $16.74 | $16.95 | $14.08 | 4,156,070 |
| 2017-12-27 | $17.08 | $17.09 | $16.67 | $16.81 | $13.97 | 4,124,520 |
| 2017-12-26 | $17.06 | $17.16 | $16.90 | $17.08 | $14.19 | 2,598,960 |
| 2017-12-25 | $16.86 | $17.13 | $16.60 | $17.07 | $14.18 | 6,012,540 |
| 2017-12-22 | $17.21 | $17.24 | $16.71 | $16.86 | $14.01 | 7,028,720 |
| 2017-12-21 | $17.19 | $17.36 | $17.09 | $17.20 | $14.29 | 5,352,490 |
| 2017-12-20 | $17.99 | $17.99 | $17.14 | $17.20 | $14.29 | 7,159,640 |
| 2017-12-19 | $17.89 | $17.97 | $17.71 | $17.92 | $14.89 | 4,504,110 |
| 2017-12-18 | $17.75 | $17.89 | $17.66 | $17.85 | $14.83 | 2,521,920 |
| 2017-12-15 | $17.68 | $17.81 | $17.59 | $17.77 | $14.76 | 3,715,120 |
| 2017-12-14 | $17.76 | $17.83 | $17.57 | $17.72 | $14.72 | 3,990,660 |
| 2017-12-13 | $17.83 | $17.87 | $17.65 | $17.83 | $14.81 | 3,459,880 |
| 2017-12-12 | $18.00 | $18.03 | $17.64 | $17.71 | $14.71 | 6,617,800 |
| 2017-12-11 | $18.00 | $18.28 | $17.86 | $18.04 | $14.99 | 7,114,270 |
| 2017-12-08 | $17.83 | $18.12 | $17.70 | $18.02 | $14.97 | 4,484,300 |
| 2017-12-07 | $17.71 | $18.01 | $17.70 | $17.85 | $14.83 | 4,657,900 |
| 2017-12-06 | $17.48 | $17.86 | $17.48 | $17.80 | $14.79 | 5,526,120 |
| 2017-12-05 | $17.89 | $17.98 | $17.35 | $17.54 | $14.57 | 6,293,040 |
| 2017-12-04 | $18.20 | $18.36 | $17.95 | $17.98 | $14.94 | 4,598,020 |
| 2017-12-01 | $17.86 | $18.33 | $17.85 | $18.20 | $15.12 | 5,819,540 |
| 2017-11-30 | $17.96 | $18.07 | $17.84 | $17.93 | $14.90 | 4,949,310 |
| 2017-11-29 | $18.75 | $18.79 | $17.84 | $18.03 | $14.98 | 14,041,300 |
| 2017-11-28 | $18.84 | $18.98 | $18.68 | $18.76 | $15.59 | 5,210,450 |
| 2017-11-27 | $18.71 | $18.97 | $18.69 | $18.90 | $15.70 | 4,147,490 |
| 2017-11-24 | $18.72 | $18.90 | $18.58 | $18.80 | $15.62 | 3,953,390 |
| 2017-11-23 | $19.35 | $19.50 | $18.70 | $18.86 | $15.67 | 8,634,930 |
| 2017-11-22 | $18.83 | $19.30 | $18.71 | $19.27 | $16.01 | 8,156,530 |
| 2017-11-21 | $18.71 | $18.92 | $18.53 | $18.82 | $15.64 | 7,209,930 |
| 2017-11-20 | $19.05 | $19.07 | $18.35 | $18.75 | $15.58 | 9,000,140 |
| 2017-11-17 | $19.44 | $19.56 | $18.97 | $19.03 | $15.81 | 9,105,520 |
| 2017-11-16 | $19.58 | $19.78 | $19.46 | $19.55 | $16.24 | 7,125,050 |
| 2017-11-15 | $20.17 | $20.44 | $19.55 | $19.58 | $16.27 | 11,915,260 |
| 2017-11-14 | $20.31 | $20.76 | $20.05 | $20.29 | $16.86 | 9,624,140 |
| 2017-11-13 | $21.40 | $21.40 | $20.34 | $20.45 | $16.99 | 15,884,880 |
| 2017-11-10 | $21.00 | $21.15 | $20.80 | $21.03 | $17.47 | 12,385,270 |
| 2017-11-09 | $20.90 | $21.43 | $20.75 | $20.93 | $17.39 | 14,787,460 |
| 2017-11-08 | $19.99 | $21.51 | $19.76 | $21.18 | $17.60 | 37,579,160 |
| 2017-11-07 | $19.39 | $19.56 | $19.18 | $19.55 | $16.24 | 7,953,660 |
| 2017-11-06 | $19.18 | $19.48 | $19.00 | $19.40 | $16.12 | 6,365,500 |
| 2017-11-03 | $19.60 | $19.60 | $19.11 | $19.17 | $15.93 | 6,911,810 |
| 2017-11-02 | $19.78 | $19.82 | $19.36 | $19.59 | $16.28 | 6,539,950 |
| 2017-11-01 | $20.00 | $20.06 | $19.62 | $19.80 | $16.45 | 8,420,350 |
| 2017-10-31 | $19.54 | $20.11 | $19.53 | $20.00 | $16.62 | 5,627,290 |
| 2017-10-30 | $20.49 | $20.49 | $19.50 | $19.69 | $16.36 | 10,815,810 |
| 2017-10-27 | $20.90 | $21.00 | $20.14 | $20.26 | $16.83 | 18,363,100 |
| 2017-10-26 | $21.08 | $21.22 | $20.86 | $21.19 | $17.60 | 7,370,370 |
| 2017-10-25 | $20.94 | $21.09 | $20.92 | $21.07 | $17.51 | 4,171,430 |
| 2017-10-24 | $21.15 | $21.17 | $20.85 | $20.89 | $17.36 | 5,796,830 |
| 2017-10-23 | $21.05 | $21.22 | $20.84 | $21.19 | $17.60 | 9,609,910 |
| 2017-10-20 | $21.65 | $21.77 | $20.92 | $21.04 | $17.48 | 16,697,070 |
| 2017-10-19 | $22.16 | $22.30 | $21.70 | $21.72 | $18.05 | 6,246,440 |
| 2017-10-18 | $22.38 | $22.59 | $22.06 | $22.17 | $18.42 | 5,179,880 |
| 2017-10-17 | $22.60 | $22.68 | $22.25 | $22.40 | $18.61 | 5,628,040 |
| 2017-10-16 | $23.50 | $23.55 | $22.60 | $22.63 | $18.80 | 9,765,800 |
| 2017-10-13 | $22.91 | $23.52 | $22.84 | $23.47 | $19.50 | 9,106,460 |
| 2017-10-12 | $23.25 | $23.27 | $22.76 | $22.97 | $19.08 | 6,740,610 |
| 2017-10-11 | $23.12 | $23.35 | $22.90 | $23.33 | $19.38 | 9,244,780 |
| 2017-10-10 | $22.59 | $23.21 | $22.47 | $23.14 | $19.22 | 10,220,210 |
| 2017-10-09 | $22.39 | $22.70 | $22.22 | $22.58 | $18.76 | 7,032,360 |
| 2017-10-06 | $22.12 | $22.12 | $22.12 | $22.12 | $18.38 | 0 |
| 2017-10-05 | $22.12 | $22.12 | $22.12 | $22.12 | $18.38 | 0 |
| 2017-10-04 | $22.12 | $22.12 | $22.12 | $22.12 | $18.38 | 0 |
| 2017-10-03 | $22.12 | $22.12 | $22.12 | $22.12 | $18.38 | 0 |
| 2017-10-02 | $22.12 | $22.12 | $22.12 | $22.12 | $18.38 | 0 |
| 2017-09-29 | $22.45 | $22.53 | $22.00 | $22.12 | $18.38 | 8,189,670 |
| 2017-09-28 | $22.44 | $22.57 | $22.37 | $22.44 | $18.64 | 3,671,770 |
| 2017-09-27 | $22.54 | $22.64 | $22.38 | $22.44 | $18.64 | 5,377,420 |
| 2017-09-26 | $22.54 | $22.66 | $22.39 | $22.59 | $18.77 | 3,731,290 |
| 2017-09-25 | $22.45 | $22.59 | $22.35 | $22.48 | $18.68 | 3,140,390 |
| 2017-09-22 | $22.58 | $22.73 | $22.31 | $22.47 | $18.67 | 5,128,060 |
| 2017-09-21 | $22.68 | $22.93 | $22.54 | $22.67 | $18.83 | 5,108,000 |
| 2017-09-20 | $22.53 | $22.78 | $22.53 | $22.72 | $18.88 | 4,742,620 |
| 2017-09-19 | $23.21 | $23.26 | $22.53 | $22.60 | $18.78 | 10,560,080 |
| 2017-09-18 | $23.25 | $23.47 | $23.05 | $23.12 | $19.21 | 6,932,390 |
| 2017-09-15 | $22.98 | $23.45 | $22.93 | $23.23 | $19.30 | 10,350,340 |
| 2017-09-14 | $23.02 | $23.09 | $22.78 | $22.98 | $19.09 | 6,192,430 |
| 2017-09-13 | $22.81 | $23.10 | $22.58 | $23.08 | $19.18 | 8,791,050 |
| 2017-09-12 | $22.90 | $23.10 | $22.58 | $22.75 | $18.90 | 10,230,050 |
| 2017-09-11 | $22.60 | $23.13 | $22.52 | $23.00 | $19.11 | 9,165,260 |
| 2017-09-08 | $23.14 | $23.29 | $22.62 | $22.70 | $18.86 | 13,563,030 |
| 2017-09-07 | $23.59 | $23.59 | $23.17 | $23.23 | $19.30 | 9,817,760 |
| 2017-09-06 | $23.25 | $23.62 | $23.08 | $23.53 | $19.55 | 11,399,680 |
| 2017-09-05 | $23.66 | $23.66 | $23.08 | $23.41 | $19.45 | 16,234,120 |
| 2017-09-04 | $24.15 | $24.15 | $23.61 | $23.66 | $19.66 | 16,005,440 |
| 2017-09-01 | $23.71 | $24.14 | $23.62 | $24.04 | $19.97 | 19,361,310 |
| 2017-08-31 | $23.56 | $23.72 | $23.19 | $23.61 | $19.62 | 12,668,840 |
| 2017-08-30 | $23.23 | $23.88 | $23.19 | $23.56 | $19.57 | 15,179,550 |
| 2017-08-29 | $23.49 | $23.67 | $23.00 | $23.18 | $19.26 | 13,014,710 |
| 2017-08-28 | $23.64 | $23.84 | $23.27 | $23.49 | $19.52 | 16,039,700 |
| 2017-08-25 | $23.53 | $23.58 | $23.25 | $23.54 | $19.56 | 10,983,000 |
| 2017-08-24 | $24.18 | $24.40 | $23.15 | $23.32 | $19.37 | 24,972,090 |
| 2017-08-23 | $24.87 | $24.87 | $24.23 | $24.36 | $20.24 | 11,520,270 |
| 2017-08-22 | $24.90 | $25.50 | $24.69 | $24.84 | $20.64 | 20,436,160 |
| 2017-08-21 | $24.22 | $24.55 | $24.10 | $24.43 | $20.30 | 12,059,090 |
| 2017-08-18 | $24.91 | $24.95 | $24.03 | $24.24 | $20.14 | 26,249,870 |
| 2017-08-17 | $26.00 | $26.00 | $24.70 | $25.21 | $20.94 | 30,241,640 |
| 2017-08-16 | $25.11 | $26.80 | $24.56 | $25.91 | $21.53 | 31,752,290 |
| 2017-08-15 | $26.25 | $26.60 | $24.81 | $24.93 | $20.71 | 30,077,310 |
| 2017-08-14 | $25.10 | $26.07 | $24.80 | $25.94 | $21.55 | 30,994,390 |
| 2017-08-11 | $25.49 | $25.79 | $24.56 | $24.78 | $20.59 | 28,120,210 |
| 2017-08-10 | $25.47 | $25.91 | $24.83 | $25.79 | $21.43 | 29,504,950 |
| 2017-08-09 | $25.06 | $25.84 | $24.90 | $25.29 | $21.01 | 41,845,800 |
| 2017-08-08 | $22.45 | $24.55 | $22.45 | $24.55 | $20.40 | 44,927,810 |
| 2017-08-07 | $22.08 | $22.58 | $22.05 | $22.32 | $18.54 | 6,438,490 |
| 2017-08-04 | $22.40 | $22.40 | $21.93 | $22.20 | $18.44 | 5,804,860 |
| 2017-08-03 | $22.14 | $22.70 | $22.14 | $22.30 | $18.53 | 4,396,800 |
| 2017-08-02 | $22.56 | $22.76 | $22.25 | $22.32 | $18.54 | 5,423,450 |
| 2017-08-01 | $22.80 | $22.97 | $22.21 | $22.58 | $18.76 | 8,625,310 |
| 2017-07-31 | $22.64 | $23.14 | $22.60 | $22.92 | $19.04 | 7,177,400 |
| 2017-07-28 | $22.91 | $23.01 | $22.50 | $22.70 | $18.86 | 5,953,340 |
| 2017-07-27 | $21.79 | $23.05 | $21.73 | $22.92 | $19.04 | 13,602,270 |
| 2017-07-26 | $22.09 | $22.17 | $21.73 | $21.88 | $18.18 | 3,344,180 |
| 2017-07-25 | $21.97 | $22.27 | $21.82 | $22.20 | $18.44 | 6,363,940 |
| 2017-07-24 | $21.99 | $22.22 | $21.68 | $22.00 | $18.28 | 6,994,490 |
| 2017-07-21 | $21.69 | $21.97 | $21.43 | $21.90 | $18.19 | 5,759,210 |
| 2017-07-20 | $21.28 | $21.77 | $21.17 | $21.59 | $17.94 | 8,812,190 |
| 2017-07-19 | $20.98 | $21.43 | $20.72 | $21.38 | $17.76 | 9,219,870 |
| 2017-07-18 | $20.60 | $21.11 | $20.48 | $21.09 | $17.52 | 7,252,540 |
| 2017-07-17 | $21.56 | $21.59 | $20.51 | $20.62 | $17.13 | 10,471,600 |
| 2017-07-14 | $21.64 | $21.77 | $21.39 | $21.56 | $17.91 | 6,281,520 |
| 2017-07-13 | $22.28 | $22.29 | $21.50 | $21.60 | $17.95 | 10,496,620 |
| 2017-07-12 | $21.87 | $22.36 | $21.68 | $22.27 | $18.50 | 8,341,680 |
| 2017-07-11 | $21.90 | $22.05 | $21.76 | $21.87 | $18.17 | 5,836,460 |
| 2017-07-10 | $22.47 | $22.48 | $21.72 | $21.97 | $18.25 | 12,582,260 |
| 2017-07-07 | $22.60 | $22.72 | $22.21 | $22.47 | $18.67 | 6,941,490 |
| 2017-07-06 | $22.99 | $23.07 | $22.12 | $22.62 | $18.79 | 12,422,380 |
| 2017-07-05 | $22.64 | $23.05 | $22.33 | $23.00 | $19.11 | 9,330,720 |
| 2017-07-04 | $22.98 | $23.26 | $22.36 | $22.61 | $18.78 | 11,854,490 |
| 2017-07-03 | $23.50 | $23.50 | $22.85 | $23.13 | $19.22 | 8,701,200 |
| 2017-06-30 | $23.12 | $23.77 | $23.12 | $23.51 | $19.53 | 6,479,130 |
| 2017-06-29 | $23.47 | $23.64 | $23.15 | $23.33 | $19.38 | 7,471,960 |
| 2017-06-28 | $23.64 | $23.86 | $23.44 | $23.65 | $19.65 | 7,988,140 |
| 2017-06-27 | $23.10 | $24.08 | $22.88 | $23.84 | $19.81 | 14,776,180 |
| 2017-06-26 | $22.48 | $23.19 | $22.31 | $23.15 | $19.23 | 10,492,690 |
| 2017-06-23 | $22.05 | $22.51 | $21.86 | $22.30 | $18.53 | 8,831,240 |
| 2017-06-22 | $22.80 | $22.80 | $21.98 | $22.05 | $18.32 | 8,375,080 |
| 2017-06-21 | $22.74 | $23.08 | $22.54 | $22.73 | $18.88 | 10,959,810 |
| 2017-06-20 | $22.78 | $22.78 | $22.23 | $22.55 | $18.73 | 9,188,480 |
| 2017-06-19 | $22.34 | $23.28 | $22.30 | $22.55 | $18.73 | 20,373,280 |
| 2017-06-16 | $21.80 | $21.85 | $21.42 | $21.71 | $18.04 | 7,202,550 |
| 2017-06-15 | $21.20 | $21.77 | $21.14 | $21.56 | $17.91 | 8,001,500 |
| 2017-06-14 | $21.08 | $21.40 | $21.02 | $21.19 | $17.60 | 7,967,700 |
| 2017-06-13 | $20.60 | $21.30 | $20.52 | $21.17 | $17.59 | 7,201,490 |
| 2017-06-12 | $21.00 | $21.03 | $20.48 | $20.78 | $17.17 | 6,726,980 |
| 2017-06-09 | $21.05 | $21.18 | $20.72 | $20.97 | $17.32 | 5,956,930 |
| 2017-06-08 | $20.50 | $21.29 | $20.35 | $21.13 | $17.46 | 11,441,390 |
| 2017-06-07 | $19.65 | $20.73 | $19.58 | $20.40 | $16.85 | 9,504,130 |
| 2017-06-06 | $19.63 | $19.76 | $19.53 | $19.66 | $16.24 | 3,656,960 |
| 2017-06-05 | $19.60 | $19.74 | $19.49 | $19.63 | $16.22 | 3,836,180 |
| 2017-06-02 | $19.66 | $19.78 | $19.06 | $19.60 | $16.19 | 7,769,860 |
| 2017-06-01 | $19.98 | $20.15 | $19.58 | $19.72 | $16.29 | 5,184,190 |
| 2017-05-31 | $20.25 | $20.29 | $19.98 | $20.04 | $16.56 | 3,375,430 |
| 2017-05-30 | $20.04 | $20.04 | $20.04 | $20.04 | $16.56 | 0 |
| 2017-05-29 | $20.04 | $20.04 | $20.04 | $20.04 | $16.56 | 0 |
| 2017-05-26 | $20.05 | $20.15 | $19.93 | $20.04 | $16.56 | 1,950,010 |
| 2017-05-25 | $19.88 | $20.16 | $19.66 | $20.07 | $16.58 | 4,794,040 |
| 2017-05-24 | $19.84 | $20.12 | $19.69 | $19.98 | $16.51 | 3,198,200 |
| 2017-05-23 | $20.20 | $20.28 | $19.80 | $19.83 | $16.38 | 4,598,820 |
| 2017-05-22 | $20.69 | $20.83 | $19.79 | $20.29 | $16.76 | 6,317,650 |
| 2017-05-19 | $20.98 | $21.08 | $20.69 | $20.73 | $17.13 | 2,484,990 |
| 2017-05-18 | $20.88 | $21.13 | $20.80 | $20.87 | $17.24 | 3,995,390 |
| 2017-05-17 | $20.68 | $21.21 | $20.59 | $20.90 | $17.27 | 8,020,860 |
| 2017-05-16 | $20.52 | $20.69 | $20.32 | $20.65 | $17.06 | 2,951,550 |
| 2017-05-15 | $20.09 | $20.64 | $20.09 | $20.52 | $16.95 | 4,351,770 |
| 2017-05-12 | $20.25 | $20.40 | $20.00 | $20.07 | $16.58 | 3,383,980 |
| 2017-05-11 | $20.56 | $20.66 | $19.97 | $20.20 | $16.69 | 5,282,550 |
| 2017-05-10 | $20.92 | $21.08 | $20.55 | $20.59 | $17.01 | 2,893,240 |
| 2017-05-09 | $21.13 | $21.14 | $20.77 | $20.89 | $17.26 | 4,071,960 |
| 2017-05-08 | $21.07 | $21.59 | $20.77 | $21.15 | $17.47 | 3,955,020 |
| 2017-05-05 | $21.20 | $21.28 | $21.00 | $21.07 | $17.41 | 2,645,670 |
| 2017-05-04 | $21.41 | $21.69 | $21.19 | $21.21 | $17.52 | 2,758,920 |
| 2017-05-03 | $21.63 | $21.63 | $21.30 | $21.54 | $17.79 | 2,288,010 |
| 2017-05-02 | $21.59 | $21.93 | $21.40 | $21.46 | $17.73 | 3,643,840 |
| 2017-05-01 | $21.59 | $21.59 | $21.59 | $21.59 | $17.84 | 0 |
| 2017-04-28 | $21.33 | $21.88 | $21.30 | $21.59 | $17.84 | 5,368,890 |
| 2017-04-27 | $21.29 | $21.46 | $20.98 | $21.31 | $17.60 | 2,847,020 |
| 2017-04-26 | $21.31 | $21.52 | $21.09 | $21.30 | $17.60 | 4,118,500 |
| 2017-04-25 | $21.18 | $21.56 | $21.18 | $21.30 | $17.60 | 3,829,200 |
| 2017-04-24 | $20.98 | $21.42 | $20.73 | $21.20 | $17.51 | 6,073,990 |
| 2017-04-21 | $20.88 | $21.48 | $20.85 | $20.86 | $17.23 | 4,633,110 |
| 2017-04-20 | $21.20 | $21.23 | $20.72 | $20.86 | $17.23 | 6,519,790 |
| 2017-04-19 | $21.08 | $21.14 | $20.45 | $21.01 | $17.36 | 6,619,660 |
| 2017-04-18 | $21.10 | $21.13 | $20.72 | $20.77 | $17.16 | 6,418,600 |
| 2017-04-17 | $21.08 | $21.16 | $20.80 | $20.95 | $17.31 | 3,800,550 |
| 2017-04-14 | $21.60 | $21.60 | $21.02 | $21.08 | $17.41 | 3,630,960 |
| 2017-04-13 | $21.40 | $21.72 | $21.36 | $21.54 | $17.79 | 5,389,120 |
| 2017-04-12 | $21.39 | $21.80 | $21.25 | $21.37 | $17.65 | 5,704,250 |
| 2017-04-11 | $21.45 | $21.65 | $21.02 | $21.43 | $17.70 | 6,451,910 |
| 2017-04-10 | $22.30 | $22.30 | $21.39 | $21.48 | $17.75 | 9,706,220 |
| 2017-04-07 | $22.65 | $22.65 | $22.06 | $22.22 | $18.36 | 6,863,060 |
| 2017-04-06 | $22.71 | $22.92 | $22.46 | $22.49 | $18.58 | 4,718,640 |
| 2017-04-05 | $22.39 | $22.89 | $22.09 | $22.71 | $18.76 | 9,350,560 |
| 2017-04-04 | $22.31 | $22.31 | $22.31 | $22.31 | $18.43 | 0 |
| 2017-04-03 | $22.31 | $22.31 | $22.31 | $22.31 | $18.43 | 0 |
| 2017-03-31 | $22.18 | $22.35 | $21.85 | $22.31 | $18.43 | 6,049,370 |
| 2017-03-30 | $22.36 | $22.44 | $21.96 | $22.13 | $18.28 | 5,363,290 |
| 2017-03-29 | $22.75 | $22.75 | $22.07 | $22.43 | $18.53 | 6,728,230 |
| 2017-03-28 | $22.80 | $22.80 | $22.33 | $22.51 | $18.60 | 5,930,000 |
| 2017-03-27 | $22.71 | $22.90 | $22.52 | $22.73 | $18.78 | 7,627,190 |
| 2017-03-24 | $22.70 | $22.78 | $22.11 | $22.73 | $18.78 | 11,402,320 |
| 2017-03-23 | $22.65 | $22.90 | $22.40 | $22.67 | $18.73 | 12,322,010 |
| 2017-03-22 | $23.10 | $23.10 | $22.29 | $22.55 | $18.63 | 16,409,590 |
| 2017-03-21 | $23.37 | $23.37 | $22.83 | $23.09 | $19.08 | 9,266,990 |
| 2017-03-20 | $23.58 | $23.76 | $22.92 | $23.33 | $19.27 | 16,129,360 |
| 2017-03-17 | $22.93 | $24.17 | $22.93 | $23.36 | $19.30 | 40,879,910 |
| 2017-03-16 | $21.97 | $22.25 | $21.80 | $21.97 | $18.15 | 7,424,680 |
| 2017-03-15 | $22.14 | $22.20 | $21.76 | $22.05 | $18.22 | 7,130,670 |
| 2017-03-14 | $21.68 | $22.34 | $21.56 | $22.14 | $18.29 | 11,767,970 |
| 2017-03-13 | $21.46 | $21.82 | $21.32 | $21.64 | $17.88 | 4,933,970 |
| 2017-03-10 | $21.36 | $21.66 | $21.30 | $21.53 | $17.79 | 5,519,830 |
| 2017-03-09 | $21.73 | $21.73 | $21.25 | $21.30 | $17.60 | 3,836,680 |
| 2017-03-08 | $22.03 | $22.06 | $21.55 | $21.70 | $17.93 | 3,326,530 |
| 2017-03-07 | $21.76 | $21.98 | $21.64 | $21.96 | $18.14 | 5,378,190 |
| 2017-03-06 | $21.77 | $22.04 | $21.54 | $21.78 | $17.99 | 6,424,900 |
| 2017-03-03 | $21.19 | $21.83 | $21.18 | $21.79 | $18.00 | 7,608,130 |
| 2017-03-02 | $21.67 | $21.69 | $21.13 | $21.23 | $17.54 | 6,500,400 |
| 2017-03-01 | $21.69 | $21.76 | $21.41 | $21.60 | $17.84 | 5,478,250 |
| 2017-02-28 | $21.46 | $21.89 | $21.37 | $21.83 | $18.03 | 6,681,820 |
| 2017-02-27 | $21.38 | $21.84 | $21.38 | $21.52 | $17.78 | 14,441,110 |
| 2017-02-24 | $20.68 | $21.48 | $20.61 | $21.37 | $17.65 | 16,044,240 |
| 2017-02-23 | $20.65 | $20.90 | $20.54 | $20.70 | $17.10 | 6,874,900 |
| 2017-02-22 | $20.70 | $20.73 | $20.52 | $20.65 | $17.06 | 3,977,510 |
| 2017-02-21 | $20.47 | $20.73 | $20.40 | $20.65 | $17.06 | 4,592,470 |
| 2017-02-20 | $20.29 | $20.49 | $20.22 | $20.48 | $16.92 | 3,204,420 |
| 2017-02-17 | $20.60 | $20.65 | $20.12 | $20.35 | $16.81 | 7,324,160 |
| 2017-02-16 | $20.77 | $20.91 | $20.46 | $20.61 | $17.03 | 6,040,510 |
| 2017-02-15 | $20.90 | $21.05 | $20.72 | $20.76 | $17.15 | 4,092,780 |
| 2017-02-14 | $20.99 | $21.06 | $20.90 | $20.99 | $17.34 | 1,681,020 |
| 2017-02-13 | $21.28 | $21.28 | $20.88 | $21.05 | $17.39 | 4,295,440 |
| 2017-02-10 | $21.28 | $21.31 | $21.13 | $21.17 | $17.49 | 1,999,670 |
| 2017-02-09 | $21.22 | $21.37 | $21.15 | $21.27 | $17.57 | 2,893,800 |
| 2017-02-08 | $20.96 | $21.32 | $20.92 | $21.22 | $17.53 | 2,086,260 |
| 2017-02-07 | $21.18 | $21.22 | $20.88 | $20.99 | $17.34 | 2,256,680 |
| 2017-02-06 | $21.18 | $21.34 | $21.05 | $21.18 | $17.50 | 2,279,370 |
| 2017-02-03 | $21.28 | $21.30 | $20.99 | $21.18 | $17.50 | 1,886,700 |
| 2017-02-02 | $21.27 | $21.27 | $21.27 | $21.27 | $17.57 | 0 |
| 2017-02-01 | $21.27 | $21.27 | $21.27 | $21.27 | $17.57 | 0 |
| 2017-01-31 | $21.27 | $21.27 | $21.27 | $21.27 | $17.57 | 0 |
| 2017-01-30 | $21.27 | $21.27 | $21.27 | $21.27 | $17.57 | 0 |
| 2017-01-27 | $21.27 | $21.27 | $21.27 | $21.27 | $17.57 | 0 |
| 2017-01-26 | $20.95 | $21.49 | $20.86 | $21.27 | $17.57 | 2,886,930 |
| 2017-01-25 | $20.90 | $20.95 | $20.72 | $20.91 | $17.27 | 1,553,490 |
| 2017-01-24 | $20.48 | $21.05 | $20.48 | $20.94 | $17.30 | 4,345,650 |
| 2017-01-23 | $20.67 | $20.70 | $20.40 | $20.55 | $16.98 | 2,417,730 |
| 2017-01-20 | $20.38 | $20.63 | $20.26 | $20.56 | $16.99 | 1,977,650 |
| 2017-01-19 | $20.55 | $20.66 | $20.21 | $20.37 | $16.83 | 4,445,490 |
| 2017-01-18 | $20.63 | $20.72 | $20.40 | $20.58 | $17.00 | 3,501,200 |
| 2017-01-17 | $20.69 | $20.75 | $20.36 | $20.66 | $17.07 | 2,720,710 |
| 2017-01-16 | $20.51 | $21.05 | $20.20 | $20.75 | $17.14 | 16,185,510 |
| 2017-01-13 | $20.38 | $20.87 | $19.94 | $20.59 | $17.01 | 5,106,830 |
| 2017-01-12 | $20.52 | $20.81 | $20.33 | $20.39 | $16.84 | 1,428,540 |
| 2017-01-11 | $20.80 | $20.88 | $20.49 | $20.54 | $16.97 | 3,424,340 |
| 2017-01-10 | $20.90 | $21.05 | $20.80 | $20.85 | $17.22 | 2,237,180 |
| 2017-01-09 | $20.60 | $21.12 | $20.56 | $20.90 | $17.27 | 4,260,700 |
| 2017-01-06 | $20.68 | $20.87 | $20.53 | $20.69 | $17.09 | 4,540,230 |
| 2017-01-05 | $20.55 | $20.90 | $20.52 | $20.72 | $17.12 | 5,279,160 |
| 2017-01-04 | $20.19 | $20.68 | $20.12 | $20.58 | $17.00 | 7,666,210 |
| 2017-01-03 | $20.30 | $20.30 | $20.00 | $20.12 | $16.62 | 4,267,770 |
| 2017-01-02 | $20.20 | $20.20 | $20.20 | $20.20 | $16.69 | 0 |
| 2016-12-30 | $20.18 | $20.40 | $20.05 | $20.20 | $16.69 | 4,479,760 |
| 2016-12-29 | $19.94 | $20.20 | $19.82 | $20.05 | $16.56 | 4,772,570 |
| 2016-12-28 | $20.20 | $20.28 | $19.85 | $20.00 | $16.52 | 3,057,500 |
| 2016-12-27 | $20.20 | $20.24 | $20.10 | $20.15 | $16.65 | 4,142,370 |
| 2016-12-26 | $20.43 | $20.43 | $19.96 | $20.15 | $16.65 | 4,551,960 |
| 2016-12-23 | $20.80 | $20.80 | $20.20 | $20.40 | $16.85 | 3,718,970 |
| 2016-12-22 | $20.88 | $20.95 | $20.50 | $20.66 | $17.07 | 4,519,960 |
| 2016-12-21 | $20.76 | $20.97 | $20.60 | $20.95 | $17.31 | 4,050,720 |
| 2016-12-20 | $20.85 | $20.88 | $20.54 | $20.70 | $17.10 | 3,143,540 |
| 2016-12-19 | $20.92 | $20.97 | $20.78 | $20.92 | $17.28 | 1,571,800 |
| 2016-12-16 | $20.88 | $21.19 | $20.76 | $20.88 | $17.25 | 2,598,370 |
| 2016-12-15 | $20.85 | $20.99 | $20.71 | $20.85 | $17.22 | 3,379,330 |
| 2016-12-14 | $21.20 | $21.35 | $20.71 | $20.79 | $17.18 | 2,227,830 |
| 2016-12-13 | $20.73 | $21.69 | $20.45 | $21.25 | $17.56 | 7,612,670 |
| 2016-12-12 | $21.70 | $21.77 | $20.58 | $20.61 | $17.03 | 6,133,560 |
| 2016-12-09 | $21.86 | $21.99 | $21.42 | $21.80 | $18.01 | 8,390,010 |
| 2016-12-08 | $22.20 | $22.21 | $21.79 | $21.79 | $18.00 | 4,280,430 |
| 2016-12-07 | $22.10 | $22.25 | $22.00 | $22.15 | $18.30 | 2,252,600 |
| 2016-12-06 | $22.16 | $22.48 | $22.03 | $22.11 | $18.27 | 4,084,750 |
| 2016-12-05 | $22.16 | $22.41 | $21.96 | $22.27 | $18.40 | 5,724,190 |
| 2016-12-02 | $22.60 | $22.70 | $22.15 | $22.36 | $18.47 | 7,010,400 |
| 2016-12-01 | $22.85 | $22.85 | $22.50 | $22.59 | $18.66 | 4,729,620 |
| 2016-11-30 | $22.61 | $22.89 | $22.42 | $22.75 | $18.79 | 7,255,680 |
| 2016-11-29 | $22.63 | $22.70 | $22.47 | $22.52 | $18.60 | 5,334,970 |
| 2016-11-28 | $22.66 | $22.88 | $22.51 | $22.60 | $18.67 | 7,277,220 |
| 2016-11-25 | $22.80 | $22.97 | $22.36 | $22.61 | $18.68 | 8,408,440 |
| 2016-11-24 | $22.85 | $22.98 | $22.74 | $22.81 | $18.84 | 3,691,510 |
| 2016-11-23 | $23.01 | $23.14 | $22.70 | $22.81 | $18.84 | 7,621,830 |
| 2016-11-22 | $23.00 | $23.07 | $22.85 | $22.98 | $18.98 | 6,252,820 |
| 2016-11-21 | $23.00 | $23.20 | $22.81 | $22.99 | $18.99 | 4,570,040 |
| 2016-11-18 | $23.30 | $23.37 | $22.90 | $23.01 | $19.01 | 5,349,920 |
| 2016-11-17 | $23.50 | $23.64 | $23.11 | $23.28 | $19.23 | 5,234,140 |
| 2016-11-16 | $23.30 | $23.48 | $23.20 | $23.40 | $19.33 | 8,194,250 |
| 2016-11-15 | $23.14 | $23.25 | $22.92 | $23.18 | $19.15 | 3,408,130 |
| 2016-11-14 | $23.11 | $23.37 | $22.81 | $23.12 | $19.10 | 5,719,560 |
| 2016-11-11 | $23.20 | $23.35 | $22.89 | $23.11 | $19.09 | 5,914,300 |
| 2016-11-10 | $23.21 | $23.32 | $23.04 | $23.18 | $19.15 | 4,957,240 |
| 2016-11-09 | $23.35 | $23.46 | $23.01 | $23.09 | $19.08 | 4,877,910 |
| 2016-11-08 | $23.53 | $23.64 | $23.33 | $23.39 | $19.32 | 3,783,370 |
| 2016-11-07 | $23.81 | $23.90 | $23.38 | $23.44 | $19.36 | 5,079,360 |
| 2016-11-04 | $23.83 | $23.93 | $23.45 | $23.80 | $19.66 | 6,841,660 |
| 2016-11-03 | $23.33 | $23.93 | $23.21 | $23.85 | $19.70 | 8,406,940 |
| 2016-11-02 | $23.38 | $23.52 | $23.27 | $23.34 | $19.28 | 2,516,670 |
| 2016-11-01 | $23.07 | $23.55 | $23.04 | $23.50 | $19.41 | 5,463,580 |
| 2016-10-31 | $22.90 | $23.15 | $22.90 | $23.07 | $19.06 | 0 |
| 2016-10-28 | $23.12 | $23.16 | $22.95 | $23.02 | $19.02 | 3,576,290 |
| 2016-10-27 | $22.93 | $23.14 | $22.85 | $23.13 | $19.11 | 2,598,970 |
| 2016-10-26 | $23.05 | $23.14 | $22.76 | $22.97 | $18.98 | 4,716,380 |
| 2016-10-25 | $23.00 | $23.33 | $22.94 | $23.15 | $19.12 | 3,458,330 |
| 2016-10-24 | $23.20 | $23.20 | $22.76 | $22.96 | $18.97 | 5,695,650 |
| 2016-10-21 | $23.35 | $23.35 | $22.67 | $23.02 | $19.02 | 7,809,890 |
| 2016-10-20 | $23.50 | $23.66 | $23.06 | $23.36 | $19.30 | 7,643,100 |
| 2016-10-19 | $23.59 | $23.80 | $23.35 | $23.41 | $19.34 | 2,069,120 |
| 2016-10-18 | $23.65 | $23.69 | $23.40 | $23.60 | $19.50 | 3,412,580 |
| 2016-10-17 | $23.85 | $23.85 | $23.37 | $23.54 | $19.45 | 2,336,620 |
| 2016-10-14 | $23.69 | $23.98 | $23.57 | $23.86 | $19.71 | 4,526,570 |
| 2016-10-13 | $24.00 | $24.06 | $23.54 | $23.57 | $19.47 | 3,798,660 |
| 2016-10-12 | $23.90 | $24.08 | $23.70 | $23.96 | $19.79 | 3,581,370 |
| 2016-10-11 | $23.91 | $24.15 | $23.73 | $23.94 | $19.78 | 4,347,680 |
| 2016-10-10 | $23.35 | $24.04 | $23.35 | $23.89 | $19.74 | 5,325,310 |
| 2016-10-07 | $23.37 | $23.37 | $23.37 | $23.37 | $19.31 | 0 |
| 2016-10-06 | $23.37 | $23.37 | $23.37 | $23.37 | $19.31 | 0 |
| 2016-10-05 | $23.37 | $23.37 | $23.37 | $23.37 | $19.31 | 0 |
| 2016-10-04 | $23.37 | $23.37 | $23.37 | $23.37 | $19.31 | 0 |
| 2016-10-03 | $23.37 | $23.37 | $23.37 | $23.37 | $19.31 | 0 |
| 2016-09-30 | $23.16 | $23.62 | $22.95 | $23.37 | $19.31 | 3,213,320 |
| 2016-09-29 | $22.80 | $23.26 | $22.70 | $23.15 | $19.12 | 3,534,870 |
| 2016-09-28 | $23.21 | $23.25 | $22.57 | $22.72 | $18.77 | 4,373,380 |
| 2016-09-27 | $22.72 | $23.08 | $22.50 | $23.04 | $19.03 | 4,285,500 |
| 2016-09-26 | $22.78 | $23.24 | $22.71 | $22.91 | $18.93 | 4,552,940 |
| 2016-09-23 | $23.35 | $23.69 | $22.82 | $22.90 | $18.92 | 3,890,450 |
| 2016-09-22 | $23.60 | $23.89 | $23.30 | $23.42 | $19.35 | 3,378,570 |
| 2016-09-21 | $23.16 | $23.85 | $22.86 | $23.62 | $19.51 | 7,163,940 |
| 2016-09-20 | $23.39 | $23.39 | $22.94 | $23.03 | $19.03 | 2,673,020 |
| 2016-09-19 | $22.54 | $23.50 | $22.54 | $23.39 | $19.32 | 4,852,990 |
| 2016-09-16 | $22.49 | $22.49 | $22.49 | $22.49 | $18.58 | 0 |
| 2016-09-15 | $22.49 | $22.49 | $22.49 | $22.49 | $18.58 | 0 |
| 2016-09-14 | $22.54 | $22.65 | $22.30 | $22.49 | $18.58 | 1,187,000 |
| 2016-09-13 | $22.58 | $22.70 | $22.18 | $22.68 | $18.74 | 3,059,740 |
| 2016-09-12 | $22.36 | $22.83 | $22.31 | $22.44 | $18.54 | 3,149,070 |
| 2016-09-09 | $23.12 | $23.22 | $22.66 | $22.69 | $18.74 | 3,134,670 |
| 2016-09-08 | $23.21 | $23.21 | $22.97 | $23.12 | $19.10 | 3,845,990 |
| 2016-09-07 | $23.05 | $23.23 | $22.93 | $23.19 | $19.16 | 3,749,390 |
| 2016-09-06 | $22.65 | $23.20 | $22.26 | $23.18 | $19.15 | 5,428,560 |
| 2016-09-05 | $22.53 | $22.83 | $22.41 | $22.72 | $18.77 | 2,762,800 |
| 2016-09-02 | $22.58 | $22.84 | $22.28 | $22.58 | $18.65 | 4,325,350 |
| 2016-09-01 | $23.04 | $23.04 | $22.64 | $22.70 | $18.75 | 5,424,230 |
| 2016-08-31 | $22.93 | $23.18 | $22.72 | $23.04 | $19.03 | 3,751,940 |
| 2016-08-30 | $23.36 | $23.47 | $23.00 | $23.06 | $19.05 | 4,668,500 |
| 2016-08-29 | $23.97 | $23.98 | $23.22 | $23.35 | $19.29 | 4,363,350 |
| 2016-08-26 | $23.55 | $24.04 | $23.19 | $23.82 | $19.68 | 9,095,920 |
| 2016-08-25 | $23.44 | $23.71 | $23.11 | $23.50 | $19.41 | 6,250,430 |
| 2016-08-24 | $22.90 | $23.82 | $22.90 | $23.47 | $19.39 | 9,345,150 |
| 2016-08-23 | $23.08 | $23.27 | $22.61 | $22.88 | $18.90 | 8,419,600 |
| 2016-08-22 | $23.73 | $23.73 | $23.01 | $23.21 | $19.17 | 7,548,990 |
| 2016-08-19 | $23.56 | $23.82 | $23.44 | $23.73 | $19.60 | 4,647,200 |
| 2016-08-18 | $24.05 | $24.34 | $23.52 | $23.73 | $19.60 | 7,854,840 |
| 2016-08-17 | $24.22 | $24.30 | $23.70 | $24.19 | $19.98 | 5,865,680 |
| 2016-08-16 | $23.98 | $24.30 | $23.90 | $24.15 | $19.95 | 11,934,240 |
| 2016-08-15 | $22.75 | $24.59 | $22.70 | $24.07 | $19.88 | 20,364,260 |
| 2016-08-12 | $22.89 | $23.26 | $22.51 | $22.92 | $18.93 | 7,806,770 |
| 2016-08-11 | $22.13 | $23.03 | $22.13 | $22.66 | $18.72 | 8,476,930 |
| 2016-08-10 | $22.58 | $22.81 | $22.20 | $22.27 | $18.40 | 4,561,030 |
| 2016-08-09 | $22.50 | $22.90 | $22.41 | $22.67 | $18.73 | 5,105,290 |
| 2016-08-08 | $22.48 | $22.66 | $22.26 | $22.64 | $18.70 | 4,329,390 |
| 2016-08-05 | $22.99 | $23.08 | $22.29 | $22.52 | $18.60 | 7,777,980 |
| 2016-08-04 | $22.78 | $23.34 | $22.62 | $22.93 | $18.94 | 8,939,710 |
| 2016-08-03 | $22.32 | $23.15 | $22.25 | $22.62 | $18.69 | 10,848,640 |
| 2016-08-02 | $22.08 | $22.39 | $21.90 | $22.32 | $18.44 | 4,002,570 |
| 2016-08-01 | $22.14 | $22.60 | $21.50 | $22.33 | $18.45 | 7,609,810 |
| 2016-07-29 | $22.47 | $23.02 | $22.03 | $22.15 | $18.30 | 8,064,950 |
| 2016-07-28 | $22.25 | $23.01 | $21.82 | $22.75 | $18.79 | 13,580,480 |
| 2016-07-27 | $21.90 | $23.44 | $21.80 | $22.19 | $18.33 | 27,949,820 |
| 2016-07-26 | $20.82 | $21.93 | $20.82 | $21.80 | $18.01 | 12,609,410 |
| 2016-07-25 | $20.80 | $21.07 | $20.63 | $20.92 | $17.28 | 4,552,410 |
| 2016-07-22 | $21.17 | $21.19 | $20.58 | $20.78 | $17.17 | 8,206,430 |
| 2016-07-21 | $21.09 | $21.24 | $20.80 | $21.18 | $17.50 | 7,142,200 |
| 2016-07-20 | $21.35 | $21.37 | $21.01 | $21.06 | $17.40 | 4,643,330 |
| 2016-07-19 | $21.01 | $21.24 | $20.90 | $21.20 | $17.51 | 3,897,100 |
| 2016-07-18 | $21.16 | $21.34 | $20.80 | $21.03 | $17.37 | 6,229,600 |
| 2016-07-15 | $21.40 | $21.59 | $21.10 | $21.28 | $17.58 | 7,015,960 |
| 2016-07-14 | $21.56 | $21.86 | $21.18 | $21.32 | $17.61 | 11,445,450 |
| 2016-07-13 | $20.98 | $21.85 | $20.90 | $21.65 | $17.89 | 15,688,240 |
| 2016-07-12 | $20.71 | $20.86 | $20.41 | $20.84 | $17.22 | 5,095,850 |
| 2016-07-11 | $20.66 | $21.22 | $20.61 | $20.70 | $17.10 | 5,550,720 |
| 2016-07-08 | $21.05 | $21.06 | $20.49 | $20.59 | $17.01 | 6,081,540 |
| 2016-07-07 | $21.08 | $21.37 | $20.88 | $20.95 | $17.31 | 6,431,720 |
| 2016-07-06 | $21.07 | $21.37 | $20.78 | $21.06 | $17.40 | 4,894,400 |
| 2016-07-05 | $21.18 | $21.29 | $20.96 | $21.08 | $17.41 | 3,555,100 |
| 2016-07-04 | $20.62 | $21.31 | $20.61 | $21.18 | $17.50 | 5,930,760 |
| 2016-07-01 | $20.80 | $21.10 | $20.71 | $20.81 | $17.19 | 3,220,340 |
| 2016-06-30 | $20.75 | $20.85 | $20.58 | $20.75 | $17.14 | 2,989,650 |
| 2016-06-29 | $20.87 | $21.28 | $20.58 | $20.64 | $17.05 | 4,453,000 |
| 2016-06-28 | $20.00 | $20.94 | $19.90 | $20.87 | $17.24 | 8,200,550 |
| 2016-06-27 | $19.52 | $20.26 | $19.52 | $20.09 | $16.60 | 5,140,640 |
| 2016-06-24 | $20.27 | $20.47 | $19.18 | $19.75 | $16.32 | 6,067,640 |
| 2016-06-23 | $20.35 | $20.36 | $19.98 | $20.28 | $16.75 | 3,882,760 |
| 2016-06-22 | $20.00 | $20.35 | $19.93 | $20.27 | $16.75 | 2,662,840 |
| 2016-06-21 | $20.22 | $20.45 | $19.90 | $19.99 | $16.51 | 4,132,950 |
| 2016-06-20 | $19.80 | $20.25 | $19.77 | $20.22 | $16.70 | 5,156,030 |
| 2016-06-17 | $19.80 | $20.25 | $19.69 | $19.80 | $16.36 | 4,614,350 |
| 2016-06-16 | $20.01 | $20.55 | $19.60 | $19.78 | $16.34 | 8,487,330 |
| 2016-06-15 | $19.58 | $20.30 | $19.50 | $20.20 | $16.69 | 7,120,360 |
| 2016-06-14 | $19.62 | $20.00 | $19.52 | $19.64 | $16.23 | 3,985,230 |
| 2016-06-13 | $20.51 | $20.80 | $19.59 | $19.61 | $16.20 | 9,397,350 |
| 2016-06-10 | $20.88 | $20.88 | $20.88 | $20.88 | $17.18 | 0 |
| 2016-06-09 | $20.88 | $20.88 | $20.88 | $20.88 | $17.18 | 0 |
| 2016-06-08 | $21.42 | $21.48 | $20.84 | $20.88 | $17.18 | 8,474,520 |
| 2016-06-07 | $21.60 | $21.87 | $21.36 | $21.62 | $17.79 | 4,716,240 |
| 2016-06-06 | $21.76 | $21.88 | $21.43 | $21.60 | $17.77 | 6,528,950 |
| 2016-06-03 | $20.89 | $21.90 | $20.80 | $21.78 | $17.92 | 12,754,050 |
| 2016-06-02 | $20.90 | $21.06 | $20.65 | $20.88 | $17.18 | 5,109,470 |
| 2016-06-01 | $20.99 | $20.99 | $20.99 | $20.99 | $17.27 | 0 |
| 2016-05-31 | $20.26 | $21.03 | $20.26 | $20.99 | $17.27 | 8,559,360 |
| 2016-05-30 | $20.50 | $20.60 | $20.32 | $20.34 | $16.74 | 2,716,400 |
| 2016-05-27 | $20.88 | $20.97 | $20.38 | $20.62 | $16.97 | 4,859,990 |
| 2016-05-26 | $20.60 | $21.15 | $20.47 | $20.92 | $17.21 | 4,733,170 |
| 2016-05-25 | $20.88 | $21.19 | $20.38 | $20.58 | $16.93 | 5,154,930 |
| 2016-05-24 | $20.61 | $21.06 | $20.58 | $20.72 | $17.05 | 4,560,240 |
| 2016-05-23 | $20.32 | $21.03 | $20.32 | $20.87 | $17.17 | 8,416,480 |
| 2016-05-20 | $20.05 | $20.28 | $19.91 | $20.27 | $16.68 | 3,944,930 |
| 2016-05-19 | $19.92 | $20.41 | $19.92 | $20.16 | $16.59 | 3,462,380 |
| 2016-05-18 | $20.05 | $20.30 | $19.72 | $19.99 | $16.45 | 3,951,460 |
| 2016-05-17 | $20.50 | $20.57 | $19.88 | $20.06 | $16.50 | 3,960,300 |
| 2016-05-16 | $20.03 | $20.49 | $19.95 | $20.39 | $16.78 | 3,817,070 |
| 2016-05-13 | $20.41 | $20.68 | $20.10 | $20.20 | $16.62 | 3,071,690 |
| 2016-05-12 | $19.90 | $20.75 | $19.76 | $20.53 | $16.89 | 7,617,970 |
| 2016-05-11 | $19.99 | $20.80 | $19.85 | $20.25 | $16.66 | 7,988,980 |
| 2016-05-10 | $19.98 | $20.44 | $19.69 | $19.72 | $16.23 | 7,789,480 |
| 2016-05-09 | $20.30 | $20.34 | $19.58 | $20.13 | $16.56 | 9,801,020 |
| 2016-05-06 | $21.44 | $21.47 | $20.50 | $20.51 | $16.88 | 7,309,160 |
| 2016-05-05 | $21.26 | $21.43 | $20.90 | $21.36 | $17.57 | 6,279,320 |
| 2016-05-04 | $21.38 | $21.63 | $20.91 | $21.26 | $17.49 | 9,543,750 |
| 2016-05-03 | $20.79 | $21.64 | $20.60 | $21.47 | $17.66 | 12,123,240 |
| 2016-05-02 | $20.79 | $20.79 | $20.79 | $20.79 | $17.11 | 0 |
| 2016-04-29 | $21.21 | $21.45 | $20.71 | $20.79 | $17.11 | 4,528,120 |
| 2016-04-28 | $21.36 | $21.38 | $20.62 | $21.31 | $17.53 | 3,509,140 |
| 2016-04-27 | $21.86 | $21.95 | $21.22 | $21.28 | $17.51 | 3,907,730 |
| 2016-04-26 | $20.80 | $22.00 | $20.70 | $21.87 | $17.99 | 8,118,160 |
| 2016-04-25 | $21.44 | $21.44 | $20.24 | $20.64 | $16.98 | 6,265,710 |
| 2016-04-22 | $21.39 | $21.60 | $21.08 | $21.45 | $17.65 | 3,219,940 |
| 2016-04-21 | $22.00 | $22.00 | $21.36 | $21.48 | $17.67 | 6,474,870 |
| 2016-04-20 | $22.30 | $22.48 | $20.80 | $21.72 | $17.87 | 12,490,040 |
| 2016-04-19 | $22.70 | $22.90 | $22.27 | $22.35 | $18.39 | 4,923,080 |
| 2016-04-18 | $22.33 | $22.76 | $22.03 | $22.52 | $18.53 | 7,771,250 |
| 2016-04-15 | $22.53 | $23.04 | $22.21 | $22.64 | $18.63 | 13,426,150 |
| 2016-04-14 | $22.90 | $23.25 | $22.72 | $22.99 | $18.92 | 7,910,720 |
| 2016-04-13 | $23.40 | $23.55 | $22.67 | $22.78 | $18.74 | 16,712,830 |
| 2016-04-12 | $23.44 | $23.75 | $22.60 | $23.08 | $18.99 | 10,782,820 |
| 2016-04-11 | $21.26 | $23.29 | $21.26 | $23.29 | $19.16 | 18,150,860 |
| 2016-04-08 | $20.86 | $21.59 | $20.78 | $21.17 | $17.42 | 10,781,680 |
| 2016-04-07 | $21.31 | $21.60 | $20.73 | $21.16 | $17.41 | 16,232,780 |
| 2016-04-06 | $20.10 | $21.80 | $19.90 | $21.23 | $17.47 | 20,909,180 |
| 2016-04-05 | $19.15 | $20.69 | $18.93 | $20.19 | $16.61 | 22,890,700 |
| 2016-04-04 | $19.09 | $19.09 | $19.09 | $19.09 | $15.71 | 0 |
| 2016-04-01 | $19.40 | $19.99 | $18.90 | $19.09 | $15.71 | 14,309,040 |
| 2016-03-31 | $18.98 | $20.15 | $18.98 | $19.34 | $15.91 | 15,638,600 |
| 2016-03-30 | $18.48 | $19.03 | $18.30 | $19.02 | $15.65 | 7,045,380 |
| 2016-03-29 | $18.89 | $18.89 | $18.11 | $18.30 | $15.06 | 5,626,460 |
| 2016-03-28 | $19.11 | $19.20 | $18.60 | $18.81 | $15.48 | 6,148,540 |
| 2016-03-25 | $18.70 | $19.16 | $18.50 | $19.12 | $15.73 | 13,204,900 |
| 2016-03-24 | $18.76 | $18.81 | $18.33 | $18.48 | $15.20 | 8,085,450 |
| 2016-03-23 | $18.75 | $18.97 | $18.53 | $18.88 | $15.53 | 8,576,620 |
| 2016-03-22 | $18.70 | $19.39 | $18.40 | $18.76 | $15.44 | 17,774,050 |
| 2016-03-21 | $18.75 | $18.85 | $18.44 | $18.73 | $15.41 | 12,840,360 |
| 2016-03-18 | $18.18 | $18.69 | $18.00 | $18.54 | $15.25 | 14,429,720 |
| 2016-03-17 | $17.62 | $18.20 | $17.62 | $18.00 | $14.81 | 8,853,600 |
| 2016-03-16 | $17.89 | $18.15 | $17.53 | $17.65 | $14.52 | 4,758,400 |
| 2016-03-15 | $17.68 | $18.10 | $17.48 | $17.90 | $14.73 | 8,615,150 |
| 2016-03-14 | $17.23 | $17.95 | $17.10 | $17.78 | $14.63 | 7,945,040 |
| 2016-03-11 | $16.78 | $17.48 | $16.55 | $17.09 | $14.06 | 6,568,510 |
| 2016-03-10 | $17.25 | $17.31 | $16.75 | $16.88 | $13.89 | 5,236,010 |
| 2016-03-09 | $17.30 | $17.49 | $17.05 | $17.25 | $14.19 | 6,359,440 |
| 2016-03-08 | $17.51 | $17.76 | $16.78 | $17.61 | $14.49 | 8,958,570 |
| 2016-03-07 | $17.37 | $17.74 | $17.20 | $17.50 | $14.40 | 7,012,900 |
| 2016-03-04 | $17.80 | $17.96 | $17.03 | $17.22 | $14.17 | 10,929,610 |
| 2016-03-03 | $17.76 | $18.48 | $17.61 | $17.96 | $14.78 | 10,286,890 |
| 2016-03-02 | $16.92 | $17.89 | $16.91 | $17.76 | $14.61 | 13,542,930 |
| 2016-03-01 | $16.88 | $17.15 | $16.52 | $16.86 | $13.87 | 13,468,670 |
| 2016-02-29 | $17.57 | $17.85 | $16.48 | $16.80 | $13.82 | 13,334,700 |
| 2016-02-26 | $18.79 | $19.00 | $17.56 | $17.97 | $14.79 | 15,182,730 |
| 2016-02-25 | $20.29 | $20.63 | $18.49 | $18.58 | $15.29 | 16,730,370 |
| 2016-02-24 | $20.23 | $20.63 | $19.90 | $20.35 | $16.74 | 10,911,660 |
| 2016-02-23 | $20.75 | $20.90 | $20.10 | $20.32 | $16.72 | 14,695,020 |
| 2016-02-22 | $20.76 | $20.98 | $20.52 | $20.89 | $17.19 | 16,719,340 |
| 2016-02-19 | $20.39 | $20.57 | $20.10 | $20.45 | $16.83 | 12,306,300 |
| 2016-02-18 | $20.97 | $21.10 | $20.31 | $20.43 | $16.81 | 19,804,410 |
| 2016-02-17 | $20.10 | $21.48 | $20.00 | $20.99 | $17.27 | 26,925,340 |
| 2016-02-16 | $19.37 | $20.16 | $19.32 | $19.98 | $16.44 | 15,047,640 |
| 2016-02-15 | $19.04 | $19.45 | $19.01 | $19.27 | $15.85 | 6,539,960 |
| 2016-02-12 | $19.90 | $19.90 | $19.90 | $19.90 | $16.37 | 0 |
| 2016-02-11 | $19.90 | $19.90 | $19.90 | $19.90 | $16.37 | 0 |
| 2016-02-10 | $19.90 | $19.90 | $19.90 | $19.90 | $16.37 | 0 |
| 2016-02-09 | $19.90 | $19.90 | $19.90 | $19.90 | $16.37 | 0 |
| 2016-02-08 | $19.90 | $19.90 | $19.90 | $19.90 | $16.37 | 0 |
| 2016-02-05 | $20.49 | $20.62 | $19.81 | $19.90 | $16.37 | 4,671,990 |
| 2016-02-04 | $20.49 | $20.69 | $20.03 | $20.49 | $16.86 | 6,204,640 |
| 2016-02-03 | $19.80 | $20.22 | $19.50 | $20.02 | $16.47 | 3,315,790 |
| 2016-02-02 | $19.42 | $20.13 | $19.42 | $20.07 | $16.51 | 5,135,710 |
| 2016-02-01 | $19.71 | $20.08 | $19.10 | $19.37 | $15.94 | 4,196,790 |
| 2016-01-29 | $19.50 | $20.28 | $19.30 | $19.90 | $16.37 | 5,594,850 |
| 2016-01-28 | $19.06 | $20.16 | $19.06 | $19.42 | $15.98 | 6,102,240 |
| 2016-01-27 | $18.80 | $19.69 | $18.50 | $19.61 | $16.13 | 9,630,090 |
| 2016-01-26 | $19.78 | $19.99 | $18.30 | $18.65 | $15.34 | 5,944,340 |
| 2016-01-25 | $19.66 | $20.36 | $19.66 | $19.93 | $16.40 | 6,544,000 |
| 2016-01-22 | $19.15 | $19.70 | $19.05 | $19.51 | $16.05 | 5,163,230 |
| 2016-01-21 | $19.30 | $20.15 | $18.88 | $18.94 | $15.58 | 7,708,770 |
| 2016-01-20 | $20.00 | $20.14 | $19.22 | $19.54 | $16.08 | 4,966,980 |
| 2016-01-19 | $19.63 | $20.20 | $19.52 | $20.15 | $16.58 | 6,192,540 |
| 2016-01-18 | $18.98 | $20.21 | $18.98 | $19.76 | $16.26 | 5,246,290 |
| 2016-01-15 | $20.16 | $20.47 | $19.19 | $19.41 | $15.97 | 4,728,690 |
| 2016-01-14 | $19.01 | $20.60 | $18.88 | $20.35 | $16.74 | 7,623,080 |
| 2016-01-13 | $20.15 | $20.26 | $19.20 | $19.23 | $15.82 | 4,206,380 |
| 2016-01-12 | $19.43 | $20.48 | $19.12 | $19.85 | $16.33 | 4,427,540 |
| 2016-01-11 | $20.25 | $20.25 | $19.01 | $19.49 | $16.04 | 6,249,920 |
| 2016-01-08 | $20.90 | $21.53 | $19.67 | $20.62 | $16.97 | 6,977,720 |
| 2016-01-07 | $21.99 | $21.99 | $20.26 | $20.53 | $16.89 | 2,244,170 |
| 2016-01-06 | $22.23 | $22.56 | $21.91 | $22.39 | $18.42 | 6,039,390 |
| 2016-01-05 | $21.71 | $22.56 | $21.30 | $22.22 | $18.28 | 7,613,270 |
| 2016-01-04 | $23.36 | $23.71 | $21.48 | $21.89 | $18.01 | 6,554,840 |
| 2016-01-01 | $23.49 | $23.49 | $23.49 | $23.49 | $19.33 | 0 |
| 2015-12-31 | $24.18 | $24.29 | $23.42 | $23.49 | $19.33 | 7,152,160 |
| 2015-12-30 | $24.25 | $24.39 | $23.71 | $24.04 | $19.78 | 8,405,720 |
| 2015-12-29 | $24.37 | $24.68 | $24.00 | $24.28 | $19.98 | 7,221,690 |
| 2015-12-28 | $25.30 | $25.47 | $23.10 | $24.44 | $20.11 | 8,081,520 |
| 2015-12-25 | $25.36 | $25.64 | $24.96 | $25.17 | $20.71 | 7,589,650 |
| 2015-12-24 | $25.30 | $25.90 | $24.97 | $25.34 | $20.85 | 7,397,080 |
| 2015-12-23 | $25.91 | $26.22 | $25.35 | $25.46 | $20.95 | 8,530,690 |
| 2015-12-22 | $25.57 | $26.39 | $25.46 | $26.03 | $21.42 | 11,959,050 |
| 2015-12-21 | $24.88 | $25.62 | $24.75 | $25.54 | $21.01 | 9,431,090 |
| 2015-12-18 | $25.52 | $25.74 | $24.85 | $24.92 | $20.50 | 9,297,760 |
| 2015-12-17 | $25.36 | $25.98 | $25.20 | $25.71 | $21.15 | 10,710,210 |
| 2015-12-16 | $25.25 | $25.76 | $25.10 | $25.22 | $20.75 | 6,726,580 |
| 2015-12-15 | $25.15 | $25.38 | $25.00 | $25.18 | $20.72 | 5,125,270 |
| 2015-12-14 | $24.37 | $25.10 | $24.35 | $25.08 | $20.64 | 6,045,750 |
| 2015-12-11 | $24.55 | $25.23 | $24.40 | $24.54 | $20.19 | 5,923,360 |
| 2015-12-10 | $24.71 | $24.97 | $24.51 | $24.87 | $20.46 | 6,439,570 |
| 2015-12-09 | $24.82 | $25.08 | $24.22 | $24.91 | $20.50 | 8,216,170 |
| 2015-12-08 | $25.55 | $25.84 | $24.92 | $24.98 | $20.55 | 8,422,270 |
| 2015-12-07 | $25.29 | $26.17 | $25.07 | $25.78 | $21.21 | 10,407,060 |
| 2015-12-04 | $25.64 | $25.99 | $25.00 | $25.19 | $20.73 | 8,609,480 |
| 2015-12-03 | $25.44 | $26.08 | $25.16 | $25.81 | $21.24 | 9,633,060 |
| 2015-12-02 | $26.28 | $26.50 | $24.53 | $25.42 | $20.91 | 13,850,670 |
| 2015-12-01 | $27.07 | $27.48 | $26.01 | $26.49 | $21.80 | 15,184,620 |
| 2015-11-30 | $25.55 | $27.30 | $25.52 | $27.07 | $22.27 | 20,407,320 |
| 2015-11-27 | $26.36 | $27.65 | $25.50 | $25.69 | $21.14 | 18,838,720 |
| 2015-11-26 | $27.22 | $27.88 | $26.15 | $26.89 | $22.12 | 24,899,090 |
| 2015-11-25 | $24.90 | $27.60 | $24.90 | $26.82 | $22.07 | 25,198,300 |
| 2015-11-24 | $25.39 | $25.40 | $24.50 | $25.09 | $20.64 | 8,538,170 |
| 2015-11-23 | $24.78 | $25.79 | $24.49 | $25.16 | $20.70 | 15,344,410 |
| 2015-11-20 | $24.69 | $25.26 | $24.30 | $24.72 | $20.34 | 9,210,170 |
| 2015-11-19 | $23.77 | $24.56 | $23.76 | $24.50 | $20.16 | 6,707,290 |
| 2015-11-18 | $24.42 | $24.50 | $23.69 | $23.74 | $19.53 | 9,457,010 |
| 2015-11-17 | $24.82 | $25.39 | $24.29 | $24.38 | $20.06 | 9,971,350 |
| 2015-11-16 | $24.08 | $24.85 | $23.98 | $24.78 | $20.39 | 6,414,770 |
| 2015-11-13 | $25.20 | $25.26 | $24.60 | $24.67 | $20.30 | 10,052,950 |
| 2015-11-12 | $26.30 | $26.42 | $25.00 | $25.51 | $20.99 | 12,698,620 |
| 2015-11-11 | $25.81 | $26.42 | $25.57 | $26.10 | $21.47 | 13,920,240 |
| 2015-11-10 | $25.36 | $26.24 | $25.11 | $25.53 | $21.01 | 11,497,800 |
| 2015-11-09 | $25.50 | $26.65 | $25.38 | $25.62 | $21.08 | 14,426,350 |
| 2015-11-06 | $24.75 | $25.66 | $24.71 | $25.53 | $21.01 | 11,396,280 |
| 2015-11-05 | $25.49 | $25.68 | $24.61 | $24.98 | $20.55 | 20,205,690 |
| 2015-11-04 | $24.29 | $25.65 | $24.29 | $25.55 | $21.02 | 8,283,790 |
| 2015-11-03 | $24.30 | $24.58 | $23.82 | $24.24 | $19.94 | 5,612,700 |
| 2015-11-02 | $24.56 | $24.90 | $24.01 | $24.21 | $19.92 | 7,464,800 |
| 2015-10-30 | $23.77 | $25.77 | $23.70 | $24.81 | $20.41 | 13,670,520 |
| 2015-10-29 | $24.01 | $24.25 | $23.36 | $23.83 | $19.61 | 6,545,960 |
| 2015-10-28 | $24.15 | $24.75 | $23.70 | $23.78 | $19.57 | 7,647,780 |
| 2015-10-27 | $23.91 | $24.40 | $22.91 | $24.28 | $19.98 | 7,911,330 |
| 2015-10-26 | $24.11 | $24.32 | $23.83 | $24.20 | $19.91 | 7,789,150 |
| 2015-10-23 | $23.20 | $24.08 | $23.15 | $23.79 | $19.57 | 7,865,080 |
| 2015-10-22 | $22.68 | $23.28 | $22.45 | $23.17 | $19.06 | 5,935,860 |
| 2015-10-21 | $24.49 | $24.49 | $22.39 | $22.51 | $18.52 | 10,765,210 |
| 2015-10-20 | $24.71 | $25.20 | $24.22 | $24.50 | $20.16 | 13,652,750 |
| 2015-10-19 | $24.28 | $24.57 | $23.58 | $24.43 | $20.10 | 11,956,790 |
| 2015-10-16 | $23.66 | $24.06 | $23.44 | $24.01 | $19.75 | 10,049,950 |
| 2015-10-15 | $22.73 | $23.65 | $22.73 | $23.40 | $19.25 | 6,666,720 |
| 2015-10-14 | $23.08 | $23.28 | $22.82 | $22.87 | $18.82 | 5,249,180 |
| 2015-10-13 | $22.70 | $23.80 | $22.70 | $23.27 | $19.15 | 8,373,690 |
| 2015-10-12 | $22.32 | $23.30 | $22.32 | $22.95 | $18.88 | 11,154,210 |
| 2015-10-09 | $21.68 | $22.39 | $21.60 | $22.15 | $18.22 | 5,490,830 |
| 2015-10-08 | $21.60 | $22.14 | $21.33 | $21.80 | $17.94 | 5,811,130 |
| 2015-10-07 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-10-02 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-10-01 | $20.95 | $20.95 | $20.95 | $20.95 | $17.24 | 0 |
| 2015-09-30 | $21.28 | $21.44 | $20.60 | $20.95 | $17.24 | 3,074,520 |
| 2015-09-29 | $21.27 | $21.45 | $21.00 | $21.11 | $17.37 | 1,958,350 |
| 2015-09-28 | $21.10 | $21.58 | $21.02 | $21.52 | $17.71 | 2,697,990 |
| 2015-09-25 | $22.44 | $22.44 | $20.97 | $21.13 | $17.39 | 4,870,500 |
| 2015-09-24 | $21.96 | $22.55 | $21.96 | $22.40 | $18.43 | 4,174,160 |
| 2015-09-23 | $22.02 | $22.41 | $21.88 | $21.91 | $18.03 | 3,359,510 |
| 2015-09-22 | $22.80 | $22.80 | $22.02 | $22.35 | $18.39 | 5,202,000 |
| 2015-09-21 | $21.21 | $22.93 | $20.97 | $22.81 | $18.77 | 8,136,630 |
| 2015-09-18 | $21.46 | $21.86 | $21.01 | $21.42 | $17.62 | 3,899,630 |
| 2015-09-17 | $22.30 | $22.65 | $21.17 | $21.22 | $17.46 | 7,391,290 |
| 2015-09-16 | $20.50 | $22.88 | $20.50 | $22.56 | $18.56 | 6,840,040 |
| 2015-09-15 | $21.02 | $21.30 | $20.32 | $20.85 | $17.15 | 5,237,330 |
| 2015-09-14 | $22.35 | $22.39 | $20.23 | $21.46 | $17.66 | 12,584,880 |
| 2015-09-11 | $22.41 | $22.74 | $21.71 | $22.16 | $18.23 | 5,276,210 |
| 2015-09-10 | $22.61 | $22.76 | $22.21 | $22.50 | $18.51 | 5,723,260 |
| 2015-09-09 | $22.44 | $23.10 | $22.17 | $22.89 | $18.83 | 11,207,440 |
| 2015-09-08 | $21.70 | $22.70 | $20.63 | $22.39 | $18.42 | 9,965,430 |
| 2015-09-07 | $23.08 | $24.19 | $21.72 | $21.84 | $17.97 | 13,374,370 |
| 2015-09-04 | $23.01 | $23.01 | $23.01 | $23.01 | $18.93 | 0 |
| 2015-09-03 | $23.01 | $23.01 | $23.01 | $23.01 | $18.93 | 0 |
| 2015-09-02 | $21.58 | $23.30 | $21.30 | $23.01 | $18.93 | 22,634,240 |
| 2015-09-01 | $22.19 | $22.48 | $21.01 | $22.46 | $18.48 | 23,165,400 |
| 2015-08-31 | $21.98 | $22.70 | $21.30 | $22.48 | $18.50 | 20,378,260 |
| 2015-08-28 | $21.65 | $22.58 | $21.10 | $22.27 | $18.32 | 21,597,510 |
| 2015-08-27 | $19.82 | $21.14 | $19.80 | $21.14 | $17.39 | 15,520,730 |
| 2015-08-26 | $19.05 | $20.69 | $18.00 | $19.22 | $15.81 | 16,832,620 |
| 2015-08-25 | $20.97 | $21.45 | $19.06 | $19.18 | $15.78 | 20,582,850 |
| 2015-08-24 | $22.26 | $22.97 | $21.14 | $21.18 | $17.43 | 20,708,670 |
| 2015-08-21 | $25.32 | $25.86 | $23.40 | $23.49 | $19.33 | 14,216,640 |
| 2015-08-20 | $25.40 | $26.48 | $25.00 | $25.50 | $20.98 | 11,224,170 |
| 2015-08-19 | $24.62 | $25.99 | $22.88 | $25.84 | $21.26 | 15,530,390 |
| 2015-08-18 | $27.76 | $28.95 | $24.92 | $24.92 | $20.50 | 20,020,290 |
| 2015-08-17 | $26.75 | $27.88 | $26.32 | $27.69 | $22.78 | 14,273,940 |
| 2015-08-14 | $27.08 | $27.95 | $26.91 | $27.03 | $22.24 | 16,289,750 |
| 2015-08-13 | $26.11 | $26.90 | $25.70 | $26.89 | $22.12 | 11,403,420 |
| 2015-08-12 | $26.30 | $27.65 | $26.21 | $26.48 | $21.79 | 14,830,070 |
| 2015-08-11 | $27.05 | $27.12 | $26.21 | $26.64 | $21.92 | 15,216,150 |
| 2015-08-10 | $25.53 | $27.23 | $25.53 | $26.95 | $22.17 | 21,135,290 |
| 2015-08-07 | $24.79 | $25.88 | $24.79 | $25.42 | $20.91 | 13,608,440 |
| 2015-08-06 | $24.30 | $24.98 | $24.04 | $24.60 | $20.24 | 9,039,530 |
| 2015-08-05 | $25.90 | $25.90 | $24.71 | $24.97 | $20.54 | 17,822,440 |
| 2015-08-04 | $23.82 | $26.00 | $23.51 | $25.99 | $21.38 | 21,768,260 |
| 2015-08-03 | $22.58 | $23.89 | $22.43 | $23.83 | $19.61 | 19,605,530 |
| 2015-07-31 | $22.22 | $22.98 | $22.05 | $22.89 | $18.83 | 13,490,480 |
| 2015-07-30 | $23.90 | $24.35 | $22.30 | $22.49 | $18.50 | 15,119,440 |
| 2015-07-29 | $22.90 | $24.11 | $22.21 | $24.07 | $19.80 | 21,538,500 |
| 2015-07-28 | $22.10 | $23.58 | $20.93 | $22.68 | $18.66 | 31,786,820 |
| 2015-07-27 | $25.00 | $26.50 | $23.26 | $23.26 | $19.14 | 25,299,090 |
| 2015-07-24 | $27.39 | $27.90 | $25.50 | $25.84 | $21.26 | 29,002,050 |
| 2015-07-23 | $26.68 | $27.50 | $25.95 | $27.47 | $22.60 | 31,115,620 |
| 2015-07-22 | $25.52 | $27.18 | $25.42 | $26.56 | $21.85 | 29,498,160 |
| 2015-07-21 | $25.40 | $26.18 | $24.70 | $25.80 | $21.23 | 25,743,800 |
| 2015-07-20 | $25.50 | $26.33 | $24.82 | $25.40 | $20.90 | 23,751,090 |
| 2015-07-17 | $24.00 | $26.18 | $23.97 | $25.30 | $20.82 | 21,215,650 |
| 2015-07-16 | $23.49 | $24.85 | $21.60 | $23.97 | $19.72 | 25,079,830 |
| 2015-07-15 | $25.40 | $25.52 | $23.49 | $23.49 | $19.33 | 20,321,490 |
| 2015-07-14 | $26.00 | $28.58 | $25.99 | $26.10 | $21.47 | 50,720,060 |
| 2015-07-13 | $25.10 | $27.38 | $25.10 | $27.38 | $22.53 | 54,447,450 |
Chinese Universe PublishingMedia Company Ltd (600373) News Headlines
Recent Chinese Universe PublishingMedia Company Ltd (600373) News
Similar Companies to Chinese Universe PublishingMedia Company Ltd (600373) 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 | -- | -- | -- |