Fujian Longking Company Ltd (600388) Exchange: SHG
Data as of July 10, 2025
$12.00 ($0.11) 0.93%
Fujian Longking Company Ltd - Daily Information
Click for more stock information on Fujian Longking Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.96 |
| Previous Close | $12.00 |
| High | $12.10 |
| Low | $11.83 |
| Adjusted Open | $11.96 |
| Previous Adjusted Close | $12.00 |
| Adjusted High | $12.10 |
| Adjusted Low | $11.83 |
About Fujian Longking Company Ltd (600388)
Fujian Longking Co., LTD is principally engaged in manufacture, distribution and installation of electro filter equipment and related devices. The Company also involves in operation of desulphurization projects, property distribution and leasing, property management, materials distribution, technology services, hydropower generation and transportation services.
Invest in Fujian Longking Company Ltd (600388)
Historical Stock Data for Fujian Longking Company Ltd (600388)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $11.96 | $12.10 | $11.83 | $12.00 | $12.00 | 9,860,430 |
| 2025-06-27 | $11.87 | $12.04 | $11.80 | $11.89 | $11.89 | 7,044,060 |
| 2025-06-26 | $11.82 | $11.91 | $11.72 | $11.83 | $11.83 | 7,892,190 |
| 2025-06-25 | $11.70 | $11.88 | $11.65 | $11.85 | $11.85 | 8,005,320 |
| 2025-06-24 | $11.57 | $11.78 | $11.56 | $11.70 | $11.70 | 6,426,720 |
| 2025-06-23 | $11.69 | $11.77 | $11.50 | $11.57 | $11.57 | 6,055,530 |
| 2025-06-20 | $11.71 | $11.83 | $11.68 | $11.68 | $11.68 | 5,651,000 |
| 2025-06-19 | $11.87 | $11.92 | $11.69 | $11.77 | $11.77 | 7,035,900 |
| 2025-06-18 | $12.11 | $12.15 | $11.88 | $11.88 | $11.88 | 5,269,000 |
| 2025-06-17 | $11.77 | $12.18 | $11.69 | $12.11 | $12.11 | 12,619,000 |
| 2025-06-13 | $11.81 | $11.82 | $11.72 | $11.78 | $11.78 | 7,679,400 |
| 2025-06-12 | $11.83 | $11.85 | $11.70 | $11.80 | $11.80 | 5,145,690 |
| 2025-06-11 | $11.76 | $11.86 | $11.70 | $11.78 | $11.78 | 5,276,910 |
| 2025-06-10 | $11.76 | $11.89 | $11.67 | $11.76 | $11.76 | 8,819,490 |
| 2025-06-09 | $11.54 | $11.77 | $11.54 | $11.67 | $11.67 | 5,843,910 |
| 2025-06-06 | $11.50 | $11.65 | $11.48 | $11.59 | $11.59 | 5,804,190 |
| 2025-06-05 | $11.51 | $11.53 | $11.43 | $11.47 | $11.47 | 3,659,700 |
| 2025-06-04 | $11.44 | $11.55 | $11.39 | $11.48 | $11.48 | 5,787,890 |
| 2025-06-03 | $11.40 | $11.47 | $11.34 | $11.44 | $11.44 | 5,869,750 |
| 2025-05-30 | $11.67 | $11.88 | $11.41 | $11.42 | $11.42 | 11,618,660 |
| 2025-05-29 | $11.31 | $11.63 | $11.27 | $11.50 | $11.50 | 9,414,380 |
| 2025-05-28 | $11.36 | $11.43 | $11.30 | $11.30 | $11.30 | 4,239,430 |
| 2025-05-27 | $11.45 | $11.45 | $11.30 | $11.31 | $11.31 | 4,001,690 |
| 2025-05-26 | $11.46 | $11.51 | $11.39 | $11.43 | $11.43 | 3,347,040 |
| 2025-05-23 | $11.56 | $11.69 | $11.43 | $11.43 | $11.43 | 5,654,060 |
| 2025-05-22 | $11.58 | $11.66 | $11.44 | $11.50 | $11.50 | 3,970,610 |
| 2025-05-21 | $11.57 | $11.63 | $11.53 | $11.54 | $11.54 | 3,024,250 |
| 2025-05-20 | $11.56 | $11.61 | $11.49 | $11.55 | $11.55 | 3,371,320 |
| 2025-05-19 | $11.64 | $11.69 | $11.55 | $11.57 | $11.57 | 4,115,600 |
| 2025-05-16 | $11.53 | $11.71 | $11.53 | $11.62 | $11.62 | 3,454,000 |
| 2025-05-15 | $11.73 | $11.75 | $11.58 | $11.59 | $11.59 | 4,376,920 |
| 2025-05-14 | $11.91 | $11.98 | $11.83 | $11.92 | $11.92 | 4,730,590 |
| 2025-05-13 | $12.01 | $12.13 | $11.79 | $11.87 | $11.87 | 8,063,110 |
| 2025-05-12 | $12.00 | $12.08 | $11.89 | $11.98 | $11.98 | 4,778,980 |
| 2025-05-09 | $11.81 | $12.13 | $11.75 | $11.96 | $11.96 | 9,160,620 |
| 2025-05-08 | $11.67 | $11.85 | $11.62 | $11.79 | $11.79 | 9,585,050 |
| 2025-05-07 | $11.76 | $11.89 | $11.62 | $11.66 | $11.66 | 7,949,910 |
| 2025-05-06 | $11.58 | $11.73 | $11.58 | $11.71 | $11.71 | 6,942,640 |
| 2025-04-30 | $11.58 | $11.68 | $11.53 | $11.56 | $11.56 | 5,260,740 |
| 2025-04-29 | $11.52 | $11.62 | $11.47 | $11.56 | $11.56 | 3,633,930 |
| 2025-04-28 | $11.65 | $11.65 | $11.48 | $11.52 | $11.52 | 4,869,500 |
| 2025-04-25 | $11.60 | $11.70 | $11.54 | $11.65 | $11.65 | 6,222,970 |
| 2025-04-24 | $11.65 | $11.72 | $11.49 | $11.56 | $11.56 | 5,580,630 |
| 2025-04-23 | $11.67 | $11.82 | $11.63 | $11.65 | $11.65 | 7,132,740 |
| 2025-04-22 | $11.58 | $11.81 | $11.50 | $11.67 | $11.67 | 7,905,670 |
| 2025-04-21 | $11.47 | $11.62 | $11.40 | $11.54 | $11.54 | 7,371,100 |
| 2025-04-18 | $11.41 | $11.51 | $11.30 | $11.48 | $11.48 | 6,995,590 |
| 2025-04-17 | $11.44 | $11.56 | $11.43 | $11.46 | $11.46 | 5,762,820 |
| 2025-04-16 | $11.60 | $11.67 | $11.41 | $11.49 | $11.49 | 7,111,460 |
| 2025-04-15 | $11.62 | $11.62 | $11.47 | $11.59 | $11.59 | 6,594,080 |
| 2025-04-14 | $11.74 | $11.76 | $11.43 | $11.63 | $11.63 | 16,750,990 |
| 2025-04-11 | $11.67 | $11.87 | $11.67 | $11.74 | $11.74 | 8,496,580 |
| 2025-04-10 | $11.76 | $11.96 | $11.65 | $11.67 | $11.67 | 8,825,900 |
| 2025-04-09 | $11.50 | $11.84 | $11.17 | $11.70 | $11.70 | 12,282,160 |
| 2025-04-08 | $11.37 | $11.77 | $11.37 | $11.63 | $11.63 | 14,592,230 |
| 2025-04-07 | $12.00 | $12.27 | $11.35 | $11.35 | $11.35 | 14,776,010 |
| 2025-04-03 | $12.58 | $12.76 | $12.53 | $12.61 | $12.61 | 7,736,310 |
| 2025-04-02 | $12.52 | $12.66 | $12.47 | $12.64 | $12.64 | 5,827,690 |
| 2025-04-01 | $12.57 | $12.67 | $12.46 | $12.48 | $12.48 | 6,559,320 |
| 2025-03-31 | $12.68 | $12.72 | $12.47 | $12.51 | $12.51 | 8,242,880 |
| 2025-03-28 | $12.71 | $12.80 | $12.61 | $12.69 | $12.69 | 6,170,800 |
| 2025-03-27 | $12.65 | $12.77 | $12.65 | $12.66 | $12.66 | 6,566,660 |
| 2025-03-26 | $12.74 | $12.84 | $12.70 | $12.72 | $12.72 | 5,955,530 |
| 2025-03-25 | $12.90 | $12.93 | $12.62 | $12.76 | $12.76 | 7,004,850 |
| 2025-03-24 | $13.00 | $13.08 | $12.66 | $12.76 | $12.76 | 11,616,090 |
| 2025-03-21 | $13.12 | $13.30 | $12.96 | $13.09 | $13.09 | 7,329,780 |
| 2025-03-20 | $13.13 | $13.26 | $13.12 | $13.19 | $13.19 | 6,264,370 |
| 2025-03-19 | $13.19 | $13.23 | $13.08 | $13.12 | $13.12 | 5,330,270 |
| 2025-03-18 | $13.36 | $13.38 | $13.12 | $13.13 | $13.13 | 8,350,890 |
| 2025-03-17 | $13.26 | $13.48 | $13.16 | $13.29 | $13.29 | 7,493,360 |
| 2025-03-14 | $13.48 | $13.49 | $13.15 | $13.28 | $13.28 | 9,315,280 |
| 2025-03-13 | $13.38 | $13.65 | $13.25 | $13.36 | $13.36 | 10,483,210 |
| 2025-03-12 | $12.96 | $13.48 | $12.96 | $13.34 | $13.34 | 15,924,760 |
| 2025-03-11 | $12.71 | $13.00 | $12.66 | $12.95 | $12.95 | 7,455,280 |
| 2025-03-10 | $12.77 | $12.85 | $12.61 | $12.81 | $12.81 | 7,048,080 |
| 2025-03-07 | $12.74 | $12.84 | $12.67 | $12.71 | $12.71 | 5,937,390 |
| 2025-03-06 | $12.80 | $13.03 | $12.74 | $12.78 | $12.78 | 8,978,980 |
| 2025-03-05 | $13.07 | $13.16 | $12.73 | $12.83 | $12.83 | 11,212,110 |
| 2025-03-04 | $12.76 | $13.28 | $12.70 | $13.03 | $13.03 | 18,287,630 |
| 2025-03-03 | $12.58 | $12.92 | $12.56 | $12.78 | $12.78 | 13,313,810 |
| 2025-02-28 | $12.51 | $12.68 | $12.37 | $12.55 | $12.55 | 13,322,650 |
| 2025-02-27 | $12.30 | $12.55 | $12.25 | $12.53 | $12.53 | 13,560,550 |
| 2025-02-26 | $12.11 | $12.40 | $12.06 | $12.34 | $12.34 | 12,040,150 |
| 2025-02-25 | $12.05 | $12.16 | $11.99 | $12.05 | $12.05 | 8,187,510 |
| 2025-02-24 | $12.14 | $12.17 | $12.02 | $12.05 | $12.05 | 9,657,100 |
| 2025-02-20 | $12.23 | $12.31 | $12.11 | $12.15 | $12.15 | 11,270,770 |
| 2025-02-19 | $12.26 | $12.31 | $12.21 | $12.28 | $12.28 | 6,537,800 |
| 2025-02-18 | $12.35 | $12.43 | $12.21 | $12.26 | $12.26 | 8,115,400 |
| 2025-02-17 | $12.50 | $12.53 | $12.25 | $12.32 | $12.32 | 10,977,870 |
| 2025-02-14 | $12.40 | $12.57 | $12.33 | $12.53 | $12.53 | 8,549,350 |
| 2025-02-13 | $12.63 | $12.64 | $12.27 | $12.40 | $12.40 | 16,429,880 |
| 2025-02-12 | $12.56 | $12.66 | $12.50 | $12.59 | $12.59 | 6,983,810 |
| 2025-02-11 | $12.28 | $12.69 | $12.23 | $12.62 | $12.62 | 17,953,390 |
| 2025-02-10 | $12.42 | $12.48 | $12.18 | $12.22 | $12.22 | 11,434,760 |
| 2025-02-07 | $12.18 | $12.46 | $12.10 | $12.37 | $12.37 | 10,547,820 |
| 2025-02-06 | $12.26 | $12.31 | $12.13 | $12.19 | $12.19 | 10,882,730 |
| 2025-02-05 | $12.37 | $12.57 | $12.25 | $12.31 | $12.31 | 9,318,830 |
| 2025-01-27 | $12.24 | $12.52 | $12.21 | $12.38 | $12.38 | 10,136,780 |
| 2025-01-24 | $12.04 | $12.23 | $12.02 | $12.21 | $12.21 | 7,154,610 |
| 2025-01-23 | $12.32 | $12.38 | $12.02 | $12.07 | $12.07 | 8,789,920 |
| 2025-01-22 | $12.26 | $12.47 | $12.14 | $12.26 | $12.26 | 8,240,240 |
| 2025-01-21 | $11.99 | $12.28 | $11.93 | $12.26 | $12.26 | 12,183,620 |
| 2025-01-20 | $12.12 | $12.27 | $11.86 | $11.90 | $11.90 | 16,903,420 |
| 2025-01-17 | $12.14 | $12.22 | $12.05 | $12.07 | $12.07 | 9,940,000 |
| 2025-01-16 | $12.15 | $12.38 | $12.13 | $12.17 | $12.17 | 9,228,340 |
| 2025-01-15 | $12.40 | $12.50 | $12.08 | $12.11 | $12.11 | 12,685,870 |
| 2025-01-14 | $12.21 | $12.45 | $12.08 | $12.40 | $12.40 | 15,709,350 |
| 2025-01-13 | $12.34 | $12.35 | $11.99 | $12.15 | $12.15 | 12,021,390 |
| 2025-01-09 | $12.15 | $12.31 | $12.05 | $12.06 | $12.06 | 6,826,820 |
| 2025-01-08 | $12.41 | $12.44 | $12.02 | $12.21 | $12.21 | 11,714,420 |
| 2025-01-07 | $12.36 | $12.47 | $12.25 | $12.37 | $12.37 | 5,602,510 |
| 2025-01-06 | $12.42 | $12.49 | $12.21 | $12.37 | $12.37 | 7,859,290 |
| 2025-01-03 | $12.61 | $12.77 | $12.38 | $12.41 | $12.41 | 11,930,270 |
| 2025-01-02 | $12.61 | $12.81 | $12.47 | $12.58 | $12.58 | 10,863,950 |
| 2024-12-31 | $12.89 | $13.08 | $12.65 | $12.65 | $12.65 | 7,094,890 |
| 2024-12-30 | $12.74 | $13.05 | $12.70 | $12.90 | $12.90 | 8,743,280 |
| 2024-12-27 | $12.68 | $12.96 | $12.49 | $12.81 | $12.81 | 10,938,880 |
| 2024-12-26 | $12.84 | $12.94 | $12.66 | $12.66 | $12.66 | 6,136,910 |
| 2024-12-25 | $12.95 | $13.00 | $12.72 | $12.83 | $12.83 | 5,817,330 |
| 2024-12-24 | $12.69 | $13.02 | $12.64 | $13.00 | $13.00 | 9,592,670 |
| 2024-12-23 | $12.81 | $12.95 | $12.65 | $12.70 | $12.70 | 9,553,710 |
| 2024-12-20 | $13.23 | $13.23 | $12.85 | $12.87 | $12.87 | 11,343,580 |
| 2024-12-19 | $13.00 | $13.29 | $12.89 | $13.26 | $13.26 | 12,192,450 |
| 2024-12-18 | $13.05 | $13.18 | $13.00 | $13.06 | $13.06 | 12,198,880 |
| 2024-12-17 | $13.16 | $13.30 | $12.99 | $13.02 | $13.02 | 13,386,790 |
| 2024-12-16 | $13.24 | $13.50 | $13.07 | $13.22 | $13.22 | 16,027,020 |
| 2024-12-13 | $13.28 | $13.43 | $13.09 | $13.32 | $13.32 | 27,811,430 |
| 2024-12-12 | $13.12 | $13.40 | $13.00 | $13.28 | $13.28 | 15,857,920 |
| 2024-12-11 | $12.93 | $13.10 | $12.86 | $13.07 | $13.07 | 13,508,060 |
| 2024-12-10 | $13.16 | $13.27 | $12.91 | $12.93 | $12.93 | 16,579,690 |
| 2024-12-09 | $12.50 | $13.09 | $12.46 | $12.96 | $12.96 | 32,531,800 |
| 2024-12-06 | $12.21 | $12.85 | $12.21 | $12.53 | $12.53 | 23,582,190 |
| 2024-12-05 | $12.30 | $12.35 | $12.15 | $12.16 | $12.16 | 11,395,930 |
| 2024-12-04 | $12.29 | $12.46 | $12.27 | $12.33 | $12.33 | 9,741,870 |
| 2024-12-03 | $12.56 | $12.60 | $12.28 | $12.36 | $12.36 | 14,495,710 |
| 2024-12-02 | $12.56 | $12.79 | $12.50 | $12.56 | $12.56 | 17,435,180 |
| 2024-11-29 | $12.43 | $12.60 | $12.28 | $12.55 | $12.55 | 15,327,880 |
| 2024-11-28 | $12.26 | $12.88 | $12.20 | $12.46 | $12.46 | 23,902,650 |
| 2024-11-27 | $12.12 | $12.30 | $11.96 | $12.29 | $12.29 | 17,040,600 |
| 2024-11-26 | $12.11 | $12.20 | $11.99 | $12.12 | $12.12 | 19,654,810 |
| 2024-11-25 | $11.92 | $12.10 | $11.81 | $12.04 | $12.04 | 17,582,620 |
| 2024-11-22 | $12.03 | $12.15 | $11.92 | $11.93 | $11.93 | 17,482,590 |
| 2024-11-21 | $12.03 | $12.13 | $11.99 | $12.03 | $12.03 | 12,486,350 |
| 2024-11-20 | $12.00 | $12.08 | $11.95 | $12.03 | $12.03 | 13,174,230 |
| 2024-11-19 | $11.92 | $12.12 | $11.73 | $12.10 | $12.10 | 28,524,620 |
| 2024-11-18 | $11.81 | $12.13 | $11.61 | $11.95 | $11.95 | 21,287,660 |
| 2024-11-15 | $11.84 | $11.96 | $11.71 | $11.71 | $11.71 | 15,922,680 |
| 2024-11-14 | $12.18 | $12.23 | $11.81 | $11.84 | $11.84 | 20,049,930 |
| 2024-11-13 | $11.98 | $12.24 | $11.92 | $12.18 | $12.18 | 28,210,000 |
| 2024-11-12 | $11.96 | $12.21 | $11.88 | $11.98 | $11.98 | 37,827,660 |
| 2024-11-11 | $12.16 | $12.25 | $11.90 | $12.06 | $12.06 | 44,612,700 |
| 2024-11-08 | $13.40 | $13.41 | $12.53 | $12.60 | $12.60 | 33,031,540 |
| 2024-11-07 | $13.00 | $13.24 | $12.90 | $13.23 | $13.23 | 8,809,430 |
| 2024-11-06 | $13.13 | $13.20 | $12.96 | $13.07 | $13.07 | 11,168,680 |
| 2024-11-05 | $13.04 | $13.14 | $12.81 | $13.13 | $13.13 | 13,392,340 |
| 2024-11-04 | $13.10 | $13.20 | $12.99 | $13.04 | $13.04 | 5,625,000 |
| 2024-11-01 | $13.65 | $13.65 | $13.10 | $13.13 | $13.13 | 9,714,580 |
| 2024-10-31 | $13.60 | $13.63 | $13.38 | $13.45 | $13.45 | 8,893,920 |
| 2024-10-30 | $13.57 | $13.74 | $13.32 | $13.61 | $13.61 | 14,141,370 |
| 2024-10-29 | $13.63 | $13.81 | $13.38 | $13.75 | $13.75 | 13,858,940 |
| 2024-10-28 | $13.06 | $13.65 | $12.83 | $13.60 | $13.60 | 17,461,200 |
| 2024-10-25 | $13.01 | $13.15 | $12.82 | $13.06 | $13.06 | 9,789,470 |
| 2024-10-24 | $13.01 | $13.16 | $12.98 | $13.05 | $13.05 | 6,767,750 |
| 2024-10-23 | $13.05 | $13.22 | $13.01 | $13.10 | $13.10 | 12,281,950 |
| 2024-10-22 | $12.79 | $13.34 | $12.75 | $13.10 | $13.10 | 14,558,550 |
| 2024-10-21 | $13.26 | $13.26 | $12.70 | $12.85 | $12.85 | 16,473,250 |
| 2024-10-18 | $13.22 | $13.53 | $12.99 | $13.26 | $13.26 | 19,138,270 |
| 2024-10-17 | $12.63 | $13.35 | $12.57 | $13.34 | $13.34 | 20,283,710 |
| 2024-10-16 | $12.24 | $12.85 | $12.22 | $12.63 | $12.63 | 13,036,120 |
| 2024-10-15 | $12.89 | $12.89 | $12.45 | $12.47 | $12.47 | 8,925,270 |
| 2024-10-14 | $11.90 | $12.98 | $11.90 | $12.87 | $12.87 | 20,752,410 |
| 2024-10-11 | $12.20 | $12.20 | $11.76 | $11.82 | $11.82 | 7,782,760 |
| 2024-10-10 | $11.84 | $12.35 | $11.84 | $12.15 | $12.15 | 16,796,760 |
| 2024-10-09 | $12.75 | $12.75 | $11.71 | $11.73 | $11.73 | 21,142,500 |
| 2024-10-08 | $13.96 | $13.96 | $12.36 | $12.80 | $12.80 | 31,735,070 |
| 2024-09-30 | $12.24 | $12.90 | $12.23 | $12.71 | $12.71 | 21,508,420 |
| 2024-09-27 | $11.59 | $11.98 | $11.59 | $11.90 | $11.90 | 7,064,700 |
| 2024-09-26 | $11.19 | $11.54 | $11.10 | $11.50 | $11.50 | 8,081,510 |
| 2024-09-25 | $11.27 | $11.62 | $11.21 | $11.30 | $11.30 | 6,022,400 |
| 2024-09-24 | $10.88 | $11.20 | $10.80 | $11.15 | $11.15 | 4,520,200 |
| 2024-09-23 | $10.73 | $10.89 | $10.67 | $10.81 | $10.81 | 2,736,700 |
| 2024-09-20 | $10.72 | $10.76 | $10.59 | $10.73 | $10.73 | 2,291,190 |
| 2024-09-19 | $10.58 | $10.80 | $10.53 | $10.67 | $10.67 | 3,236,530 |
| 2024-09-18 | $10.29 | $10.65 | $10.13 | $10.56 | $10.56 | 3,542,760 |
| 2024-09-13 | $10.22 | $10.30 | $10.10 | $10.29 | $10.29 | 3,564,700 |
| 2024-09-12 | $10.16 | $10.41 | $10.16 | $10.20 | $10.20 | 3,055,000 |
| 2024-09-11 | $10.35 | $10.45 | $10.12 | $10.15 | $10.15 | 3,852,500 |
| 2024-09-10 | $10.97 | $11.06 | $10.35 | $10.38 | $10.38 | 7,417,880 |
| 2024-09-09 | $11.16 | $11.19 | $10.97 | $10.99 | $10.99 | 3,924,880 |
| 2024-09-06 | $11.27 | $11.30 | $11.16 | $11.18 | $11.18 | 1,234,100 |
| 2024-09-05 | $11.16 | $11.26 | $11.16 | $11.26 | $11.26 | 1,480,000 |
| 2024-09-04 | $11.22 | $11.28 | $11.15 | $11.16 | $11.16 | 1,927,610 |
| 2024-09-03 | $11.40 | $11.40 | $11.19 | $11.25 | $11.25 | 2,651,550 |
| 2024-09-02 | $11.45 | $11.60 | $11.35 | $11.35 | $11.35 | 2,231,500 |
| 2024-08-30 | $11.42 | $11.63 | $11.35 | $11.49 | $11.49 | 3,843,100 |
| 2024-08-29 | $11.42 | $11.52 | $11.36 | $11.43 | $11.43 | 1,940,190 |
| 2024-08-28 | $11.35 | $11.45 | $11.31 | $11.42 | $11.42 | 2,022,600 |
| 2024-08-27 | $11.15 | $11.47 | $11.05 | $11.38 | $11.38 | 5,833,150 |
| 2024-08-26 | $11.09 | $11.22 | $11.04 | $11.11 | $11.11 | 2,477,700 |
| 2024-08-23 | $11.06 | $11.11 | $10.89 | $11.10 | $11.10 | 2,126,450 |
| 2024-08-22 | $11.21 | $11.22 | $11.04 | $11.05 | $11.05 | 2,320,700 |
| 2024-08-21 | $11.21 | $11.34 | $11.18 | $11.21 | $11.21 | 1,415,730 |
| 2024-08-20 | $11.39 | $11.39 | $11.20 | $11.28 | $11.28 | 1,955,700 |
| 2024-08-19 | $11.27 | $11.43 | $11.17 | $11.40 | $11.40 | 4,885,080 |
| 2024-08-16 | $11.31 | $11.32 | $11.11 | $11.25 | $11.25 | 4,444,150 |
| 2024-08-15 | $11.30 | $11.37 | $11.25 | $11.31 | $11.31 | 3,080,200 |
| 2024-08-14 | $11.41 | $11.55 | $11.31 | $11.31 | $11.31 | 1,988,600 |
| 2024-08-13 | $11.42 | $11.48 | $11.23 | $11.45 | $11.45 | 2,809,810 |
| 2024-08-12 | $11.71 | $11.77 | $11.44 | $11.49 | $11.49 | 5,429,400 |
| 2024-08-09 | $11.46 | $11.53 | $11.36 | $11.36 | $11.36 | 2,466,250 |
| 2024-08-08 | $11.50 | $11.64 | $11.39 | $11.47 | $11.47 | 2,333,950 |
| 2024-08-07 | $11.44 | $11.56 | $11.44 | $11.47 | $11.47 | 1,609,550 |
| 2024-08-06 | $11.43 | $11.54 | $11.36 | $11.50 | $11.50 | 2,160,450 |
| 2024-08-05 | $11.54 | $11.65 | $11.30 | $11.37 | $11.37 | 3,740,100 |
| 2024-08-02 | $11.52 | $11.61 | $11.48 | $11.58 | $11.58 | 2,998,750 |
| 2024-08-01 | $11.66 | $11.74 | $11.56 | $11.58 | $11.58 | 3,628,000 |
| 2024-07-31 | $11.36 | $11.72 | $11.34 | $11.70 | $11.70 | 5,503,860 |
| 2024-07-30 | $11.39 | $11.48 | $11.32 | $11.39 | $11.39 | 2,318,800 |
| 2024-07-29 | $11.58 | $11.60 | $11.44 | $11.46 | $11.46 | 2,138,350 |
| 2024-07-26 | $11.39 | $11.61 | $11.39 | $11.60 | $11.60 | 2,488,750 |
| 2024-07-25 | $11.30 | $11.50 | $11.22 | $11.35 | $11.35 | 3,126,120 |
| 2024-07-24 | $11.40 | $11.45 | $11.13 | $11.32 | $11.32 | 4,884,700 |
| 2024-07-23 | $11.61 | $11.62 | $11.37 | $11.38 | $11.38 | 3,409,100 |
| 2024-07-22 | $11.67 | $11.68 | $11.55 | $11.59 | $11.59 | 2,341,450 |
| 2024-07-19 | $11.84 | $11.88 | $11.62 | $11.66 | $11.66 | 3,798,860 |
| 2024-07-18 | $11.61 | $11.90 | $11.50 | $11.86 | $11.86 | 3,912,200 |
| 2024-07-17 | $11.79 | $11.79 | $11.65 | $11.67 | $11.67 | 2,677,000 |
| 2024-07-16 | $11.62 | $11.85 | $11.43 | $11.79 | $11.79 | 6,577,400 |
| 2024-07-15 | $11.63 | $11.87 | $11.59 | $11.62 | $11.62 | 3,126,350 |
| 2024-07-12 | $11.93 | $12.02 | $11.70 | $11.77 | $11.77 | 4,974,410 |
| 2024-07-11 | $11.34 | $11.94 | $11.18 | $11.93 | $11.93 | 8,693,660 |
| 2024-07-10 | $11.32 | $11.37 | $11.21 | $11.22 | $11.22 | 2,283,600 |
| 2024-07-09 | $11.28 | $11.42 | $11.11 | $11.34 | $11.34 | 5,049,300 |
| 2024-07-08 | $11.31 | $11.39 | $11.20 | $11.30 | $11.30 | 3,472,600 |
| 2024-07-05 | $11.17 | $11.39 | $11.17 | $11.34 | $11.34 | 3,192,500 |
| 2024-07-04 | $11.48 | $11.59 | $11.28 | $11.30 | $11.30 | 4,987,200 |
| 2024-07-03 | $11.66 | $11.70 | $11.47 | $11.50 | $11.50 | 2,690,110 |
| 2024-07-02 | $11.87 | $11.91 | $11.66 | $11.67 | $11.67 | 2,832,400 |
| 2024-07-01 | $11.47 | $11.87 | $11.46 | $11.85 | $11.85 | 4,267,070 |
| 2024-06-28 | $11.53 | $11.82 | $11.40 | $11.61 | $11.61 | 5,000,520 |
| 2024-06-27 | $11.97 | $11.97 | $11.56 | $11.61 | $11.61 | 3,656,600 |
| 2024-06-26 | $11.80 | $11.97 | $11.64 | $11.96 | $11.96 | 3,900,200 |
| 2024-06-25 | $11.83 | $11.90 | $11.72 | $11.81 | $11.81 | 3,944,250 |
| 2024-06-24 | $11.85 | $11.93 | $11.64 | $11.71 | $11.71 | 4,012,200 |
| 2024-06-21 | $11.85 | $11.95 | $11.76 | $11.80 | $11.80 | 3,610,820 |
| 2024-06-20 | $11.87 | $11.93 | $11.80 | $11.85 | $11.85 | 3,777,200 |
| 2024-06-19 | $12.00 | $12.10 | $11.80 | $11.85 | $11.85 | 4,474,950 |
| 2024-06-18 | $11.45 | $12.06 | $11.42 | $11.94 | $11.94 | 6,537,700 |
| 2024-06-17 | $11.18 | $11.73 | $11.08 | $11.54 | $11.54 | 6,833,150 |
| 2024-06-14 | $11.27 | $11.29 | $11.10 | $11.24 | $11.24 | 3,091,210 |
| 2024-06-13 | $11.45 | $11.48 | $11.28 | $11.30 | $11.30 | 2,618,050 |
| 2024-06-12 | $11.33 | $11.50 | $11.27 | $11.46 | $11.46 | 3,041,010 |
| 2024-06-11 | $11.49 | $11.52 | $11.30 | $11.34 | $11.34 | 3,275,630 |
| 2024-06-07 | $11.23 | $11.51 | $11.22 | $11.48 | $11.48 | 3,763,700 |
| 2024-06-06 | $11.51 | $11.59 | $11.20 | $11.38 | $11.38 | 5,619,620 |
| 2024-06-05 | $11.70 | $11.71 | $11.50 | $11.50 | $11.50 | 3,756,930 |
| 2024-06-04 | $11.80 | $11.80 | $11.41 | $11.70 | $11.70 | 6,316,880 |
| 2024-06-03 | $12.08 | $12.17 | $11.65 | $11.71 | $11.71 | 10,171,850 |
| 2024-05-31 | $12.16 | $12.26 | $12.05 | $12.19 | $12.19 | 4,100,050 |
| 2024-05-30 | $11.92 | $12.46 | $11.92 | $12.15 | $12.15 | 9,104,950 |
| 2024-05-29 | $12.01 | $12.10 | $11.94 | $12.02 | $12.02 | 4,567,600 |
| 2024-05-28 | $12.22 | $12.22 | $12.00 | $12.04 | $12.04 | 3,740,200 |
| 2024-05-27 | $12.25 | $12.28 | $12.01 | $12.18 | $12.18 | 4,877,500 |
| 2024-05-24 | $12.02 | $12.30 | $11.98 | $12.15 | $12.15 | 5,288,650 |
| 2024-05-23 | $12.08 | $12.19 | $11.91 | $12.01 | $12.01 | 6,288,570 |
| 2024-05-22 | $12.20 | $12.32 | $11.95 | $12.04 | $12.04 | 10,521,860 |
| 2024-05-21 | $12.49 | $12.54 | $12.15 | $12.28 | $12.28 | 7,827,330 |
| 2024-05-20 | $12.78 | $12.81 | $12.46 | $12.50 | $12.50 | 9,026,000 |
| 2024-05-17 | $12.62 | $12.82 | $12.35 | $12.81 | $12.81 | 9,292,700 |
| 2024-05-16 | $12.68 | $12.75 | $12.52 | $12.63 | $12.63 | 4,942,600 |
| 2024-05-15 | $12.98 | $12.98 | $12.51 | $12.68 | $12.68 | 11,352,550 |
| 2024-05-14 | $13.15 | $13.30 | $12.95 | $12.98 | $12.98 | 4,975,720 |
| 2024-05-13 | $13.25 | $13.35 | $13.05 | $13.16 | $13.16 | 4,098,850 |
| 2024-05-10 | $13.45 | $13.49 | $13.11 | $13.24 | $13.24 | 5,052,700 |
| 2024-05-09 | $13.20 | $13.55 | $13.07 | $13.45 | $13.45 | 7,106,600 |
| 2024-05-08 | $13.35 | $13.49 | $12.78 | $13.09 | $13.09 | 9,924,190 |
| 2024-05-07 | $13.65 | $13.75 | $13.32 | $13.34 | $13.34 | 8,157,400 |
| 2024-05-06 | $13.77 | $13.89 | $13.38 | $13.74 | $13.74 | 6,911,500 |
| 2024-04-30 | $13.83 | $13.91 | $13.72 | $13.77 | $13.77 | 3,968,300 |
| 2024-04-29 | $13.62 | $13.86 | $13.52 | $13.83 | $13.83 | 5,680,410 |
| 2024-04-26 | $13.50 | $13.81 | $13.47 | $13.70 | $13.70 | 6,083,290 |
| 2024-04-25 | $13.38 | $13.71 | $13.38 | $13.58 | $13.58 | 4,208,300 |
| 2024-04-24 | $13.46 | $13.60 | $13.30 | $13.58 | $13.58 | 5,815,810 |
| 2024-04-23 | $13.68 | $13.80 | $13.46 | $13.57 | $13.57 | 5,042,700 |
| 2024-04-22 | $13.97 | $13.98 | $13.59 | $13.68 | $13.68 | 7,667,250 |
| 2024-04-19 | $13.25 | $13.71 | $13.23 | $13.61 | $13.61 | 8,162,240 |
| 2024-04-18 | $13.70 | $13.74 | $13.26 | $13.26 | $13.26 | 7,248,350 |
| 2024-04-17 | $13.17 | $13.63 | $13.12 | $13.63 | $13.63 | 5,427,600 |
| 2024-04-16 | $13.49 | $13.59 | $13.13 | $13.17 | $13.17 | 6,940,300 |
| 2024-04-15 | $13.62 | $13.93 | $13.31 | $13.45 | $13.45 | 9,662,300 |
| 2024-04-12 | $13.07 | $13.70 | $13.02 | $13.62 | $13.62 | 14,297,450 |
| 2024-04-11 | $12.70 | $13.17 | $12.63 | $13.07 | $13.07 | 7,754,410 |
| 2024-04-10 | $12.79 | $12.86 | $12.65 | $12.72 | $12.72 | 4,050,550 |
| 2024-04-09 | $12.99 | $13.08 | $12.69 | $12.80 | $12.80 | 5,654,590 |
| 2024-04-08 | $12.55 | $12.97 | $12.44 | $12.90 | $12.90 | 11,252,540 |
| 2024-04-03 | $12.63 | $12.63 | $12.38 | $12.56 | $12.56 | 4,343,000 |
| 2024-04-02 | $12.78 | $12.78 | $12.59 | $12.63 | $12.63 | 4,907,180 |
| 2024-04-01 | $12.69 | $12.81 | $12.59 | $12.77 | $12.77 | 7,388,350 |
| 2024-03-29 | $12.59 | $12.81 | $12.55 | $12.73 | $12.73 | 4,884,150 |
| 2024-03-28 | $12.40 | $12.63 | $12.38 | $12.54 | $12.54 | 4,096,840 |
| 2024-03-27 | $12.78 | $12.80 | $12.45 | $12.45 | $12.45 | 7,171,200 |
| 2024-03-26 | $12.25 | $12.85 | $12.24 | $12.80 | $12.80 | 12,085,840 |
| 2024-03-25 | $12.13 | $12.55 | $12.09 | $12.29 | $12.29 | 7,537,150 |
| 2024-03-22 | $12.57 | $12.58 | $12.32 | $12.44 | $12.44 | 5,230,350 |
| 2024-03-21 | $12.68 | $12.72 | $12.50 | $12.54 | $12.54 | 3,867,220 |
| 2024-03-20 | $12.75 | $12.76 | $12.55 | $12.66 | $12.66 | 3,974,170 |
| 2024-03-19 | $12.87 | $12.91 | $12.70 | $12.70 | $12.70 | 5,331,050 |
| 2024-03-18 | $12.73 | $12.92 | $12.70 | $12.87 | $12.87 | 6,624,400 |
| 2024-03-15 | $12.61 | $12.80 | $12.51 | $12.80 | $12.80 | 7,201,750 |
| 2024-03-14 | $12.65 | $12.96 | $12.49 | $12.67 | $12.67 | 7,775,450 |
| 2024-03-13 | $12.60 | $12.69 | $12.42 | $12.59 | $12.59 | 5,056,750 |
| 2024-03-12 | $12.72 | $12.82 | $12.52 | $12.66 | $12.66 | 8,115,220 |
| 2024-03-11 | $12.50 | $12.79 | $12.40 | $12.76 | $12.76 | 9,304,710 |
| 2024-03-08 | $12.32 | $12.50 | $12.27 | $12.45 | $12.45 | 5,809,580 |
| 2024-03-07 | $12.49 | $12.78 | $12.29 | $12.31 | $12.31 | 9,762,450 |
| 2024-03-06 | $11.79 | $12.78 | $11.73 | $12.47 | $12.47 | 19,146,520 |
| 2024-03-05 | $11.95 | $11.98 | $11.73 | $11.78 | $11.78 | 6,969,200 |
| 2024-03-04 | $12.10 | $12.34 | $11.85 | $11.97 | $11.97 | 10,456,610 |
| 2024-03-01 | $11.79 | $12.10 | $11.73 | $12.07 | $12.07 | 17,236,210 |
| 2024-02-29 | $11.35 | $11.82 | $11.30 | $11.75 | $11.75 | 12,579,540 |
| 2024-02-28 | $11.81 | $12.07 | $11.41 | $11.42 | $11.42 | 15,492,710 |
| 2024-02-27 | $11.83 | $11.85 | $11.58 | $11.78 | $11.78 | 12,096,840 |
| 2024-02-26 | $11.98 | $12.07 | $11.75 | $11.88 | $11.88 | 8,951,000 |
| 2024-02-23 | $11.99 | $12.08 | $11.86 | $12.01 | $12.01 | 5,836,400 |
| 2024-02-22 | $11.87 | $12.11 | $11.81 | $12.03 | $12.03 | 6,858,100 |
| 2024-02-21 | $11.72 | $12.04 | $11.65 | $11.85 | $11.85 | 9,751,900 |
| 2024-02-20 | $11.65 | $11.89 | $11.44 | $11.80 | $11.80 | 8,155,420 |
| 2024-02-19 | $11.98 | $11.99 | $11.59 | $11.70 | $11.70 | 9,949,600 |
| 2024-02-08 | $11.85 | $12.00 | $11.34 | $11.85 | $11.85 | 15,738,400 |
| 2024-02-07 | $11.72 | $12.09 | $11.53 | $11.70 | $11.70 | 15,887,400 |
| 2024-02-06 | $10.74 | $11.80 | $10.65 | $11.66 | $11.66 | 24,235,560 |
| 2024-02-05 | $10.16 | $11.14 | $9.97 | $10.88 | $10.88 | 28,040,580 |
| 2024-02-02 | $10.40 | $10.62 | $9.91 | $10.13 | $10.13 | 11,773,200 |
| 2024-02-01 | $10.51 | $10.67 | $10.25 | $10.35 | $10.35 | 6,463,440 |
| 2024-01-31 | $10.67 | $10.87 | $10.47 | $10.48 | $10.48 | 8,052,050 |
| 2024-01-30 | $10.76 | $11.08 | $10.65 | $10.66 | $10.66 | 9,656,810 |
| 2024-01-29 | $11.12 | $11.30 | $10.74 | $10.81 | $10.81 | 10,819,660 |
| 2024-01-26 | $11.12 | $11.38 | $11.03 | $11.13 | $11.13 | 6,212,300 |
| 2024-01-25 | $10.67 | $11.16 | $10.65 | $11.14 | $11.14 | 10,647,900 |
| 2024-01-24 | $10.75 | $10.78 | $10.24 | $10.72 | $10.72 | 9,050,500 |
| 2024-01-23 | $10.60 | $10.87 | $10.40 | $10.67 | $10.67 | 11,107,550 |
| 2024-01-22 | $10.82 | $11.39 | $10.38 | $10.52 | $10.52 | 25,024,800 |
| 2024-01-19 | $11.33 | $11.33 | $10.79 | $10.82 | $10.82 | 12,520,600 |
| 2024-01-18 | $11.18 | $11.39 | $10.75 | $11.32 | $11.32 | 18,832,560 |
| 2024-01-17 | $11.84 | $11.86 | $11.28 | $11.32 | $11.32 | 8,245,600 |
| 2024-01-16 | $12.04 | $12.12 | $11.66 | $11.83 | $11.83 | 6,861,690 |
| 2024-01-15 | $12.36 | $12.36 | $12.06 | $12.08 | $12.08 | 4,316,700 |
| 2024-01-12 | $12.55 | $12.75 | $12.34 | $12.43 | $12.43 | 9,398,840 |
| 2024-01-11 | $12.03 | $12.35 | $11.91 | $12.30 | $12.30 | 5,377,810 |
| 2024-01-10 | $12.14 | $12.22 | $11.90 | $12.02 | $12.02 | 7,566,150 |
| 2024-01-09 | $12.04 | $12.33 | $12.01 | $12.17 | $12.17 | 5,110,120 |
| 2024-01-08 | $12.25 | $12.32 | $11.98 | $11.98 | $11.98 | 4,831,150 |
| 2024-01-05 | $12.60 | $12.75 | $12.28 | $12.35 | $12.35 | 4,510,880 |
| 2024-01-04 | $12.57 | $12.68 | $12.49 | $12.62 | $12.62 | 3,418,300 |
| 2024-01-03 | $12.84 | $12.84 | $12.58 | $12.60 | $12.60 | 3,358,950 |
| 2024-01-02 | $12.71 | $13.09 | $12.61 | $12.77 | $12.77 | 6,127,270 |
| 2024-01-01 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 0 |
| 2023-12-29 | $12.65 | $12.85 | $12.59 | $12.79 | $12.79 | 5,233,500 |
| 2023-12-28 | $12.31 | $12.69 | $12.26 | $12.61 | $12.61 | 9,111,880 |
| 2023-12-27 | $12.28 | $12.42 | $12.20 | $12.30 | $12.30 | 4,547,440 |
| 2023-12-26 | $12.62 | $12.70 | $12.30 | $12.33 | $12.33 | 5,966,180 |
| 2023-12-25 | $12.89 | $12.95 | $12.54 | $12.61 | $12.61 | 6,900,260 |
| 2023-12-22 | $12.59 | $13.11 | $12.44 | $12.90 | $12.90 | 12,890,450 |
| 2023-12-21 | $12.38 | $12.57 | $12.08 | $12.56 | $12.56 | 8,646,800 |
| 2023-12-20 | $12.18 | $12.39 | $12.11 | $12.37 | $12.37 | 9,397,200 |
| 2023-12-19 | $11.92 | $12.30 | $11.75 | $12.22 | $12.22 | 11,192,700 |
| 2023-12-18 | $12.35 | $12.38 | $11.86 | $11.89 | $11.89 | 14,451,620 |
| 2023-12-15 | $12.50 | $12.64 | $12.32 | $12.33 | $12.33 | 7,085,340 |
| 2023-12-14 | $12.70 | $12.83 | $12.50 | $12.50 | $12.50 | 10,289,470 |
| 2023-12-13 | $13.58 | $13.58 | $12.63 | $12.68 | $12.68 | 16,614,850 |
| 2023-12-12 | $13.60 | $13.65 | $13.41 | $13.62 | $13.62 | 6,222,310 |
| 2023-12-11 | $14.22 | $14.22 | $13.52 | $13.65 | $13.65 | 10,050,110 |
| 2023-12-08 | $13.81 | $14.28 | $13.71 | $14.02 | $14.02 | 11,165,700 |
| 2023-12-07 | $13.51 | $13.70 | $13.28 | $13.69 | $13.69 | 8,099,120 |
| 2023-12-06 | $13.77 | $13.88 | $13.50 | $13.54 | $13.54 | 6,528,820 |
| 2023-12-05 | $13.85 | $13.96 | $13.72 | $13.77 | $13.77 | 4,054,000 |
| 2023-12-04 | $13.83 | $14.05 | $13.81 | $13.95 | $13.95 | 4,045,260 |
| 2023-12-01 | $13.84 | $13.86 | $13.63 | $13.78 | $13.78 | 5,982,960 |
| 2023-11-30 | $13.86 | $13.98 | $13.74 | $13.84 | $13.84 | 3,925,250 |
| 2023-11-29 | $14.20 | $14.34 | $13.85 | $13.91 | $13.91 | 6,203,110 |
| 2023-11-28 | $14.03 | $14.30 | $13.80 | $14.18 | $14.18 | 11,338,510 |
| 2023-11-27 | $14.16 | $14.24 | $13.93 | $14.11 | $14.11 | 7,919,840 |
| 2023-11-24 | $14.35 | $14.39 | $14.21 | $14.30 | $14.30 | 2,479,300 |
| 2023-11-23 | $14.26 | $14.46 | $14.13 | $14.39 | $14.39 | 3,884,000 |
| 2023-11-22 | $14.56 | $14.67 | $14.18 | $14.27 | $14.27 | 7,089,670 |
| 2023-11-21 | $14.55 | $14.85 | $14.51 | $14.66 | $14.66 | 4,338,000 |
| 2023-11-20 | $14.62 | $14.74 | $14.35 | $14.66 | $14.66 | 5,694,110 |
| 2023-11-17 | $15.08 | $15.08 | $14.61 | $14.62 | $14.62 | 7,485,100 |
| 2023-11-16 | $14.86 | $15.09 | $14.74 | $15.01 | $15.01 | 5,519,310 |
| 2023-11-15 | $14.50 | $14.98 | $14.50 | $14.95 | $14.95 | 9,135,330 |
| 2023-11-14 | $14.46 | $14.57 | $14.36 | $14.47 | $14.47 | 3,229,500 |
| 2023-11-13 | $14.46 | $14.53 | $14.22 | $14.49 | $14.49 | 5,502,330 |
| 2023-11-10 | $14.80 | $14.89 | $14.35 | $14.46 | $14.46 | 8,159,400 |
| 2023-11-09 | $15.30 | $15.41 | $14.92 | $14.94 | $14.94 | 9,986,200 |
| 2023-11-08 | $15.79 | $15.87 | $15.20 | $15.52 | $15.52 | 11,933,110 |
| 2023-11-07 | $15.36 | $15.73 | $15.11 | $15.60 | $15.60 | 10,578,770 |
| 2023-11-06 | $14.92 | $15.24 | $14.81 | $15.23 | $15.23 | 5,956,260 |
| 2023-11-03 | $14.81 | $14.99 | $14.81 | $14.92 | $14.92 | 2,976,600 |
| 2023-11-02 | $14.82 | $15.16 | $14.73 | $14.77 | $14.77 | 5,589,560 |
| 2023-11-01 | $14.93 | $15.00 | $14.66 | $14.79 | $14.79 | 3,784,800 |
| 2023-10-31 | $14.76 | $15.08 | $14.69 | $14.85 | $14.85 | 7,622,210 |
| 2023-10-30 | $14.54 | $14.83 | $14.15 | $14.70 | $14.70 | 7,094,170 |
| 2023-10-27 | $14.30 | $14.73 | $14.25 | $14.51 | $14.51 | 5,600,020 |
| 2023-10-26 | $14.03 | $14.42 | $13.92 | $14.32 | $14.32 | 4,899,200 |
| 2023-10-25 | $14.05 | $14.24 | $13.95 | $14.13 | $14.13 | 4,219,870 |
| 2023-10-24 | $13.50 | $13.92 | $13.48 | $13.90 | $13.90 | 4,608,250 |
| 2023-10-23 | $13.85 | $13.98 | $13.40 | $13.49 | $13.49 | 6,657,450 |
| 2023-10-20 | $14.09 | $14.22 | $13.89 | $13.99 | $13.99 | 3,333,860 |
| 2023-10-19 | $14.10 | $14.29 | $13.77 | $14.09 | $14.09 | 4,584,180 |
| 2023-10-18 | $14.55 | $14.55 | $14.04 | $14.21 | $14.21 | 5,542,580 |
| 2023-10-17 | $14.41 | $14.61 | $14.33 | $14.56 | $14.56 | 3,453,190 |
| 2023-10-16 | $14.89 | $14.93 | $14.40 | $14.42 | $14.42 | 6,197,110 |
| 2023-10-13 | $15.03 | $15.04 | $14.69 | $14.89 | $14.89 | 5,687,350 |
| 2023-10-12 | $14.96 | $15.18 | $14.91 | $15.12 | $15.12 | 3,350,750 |
| 2023-10-11 | $15.16 | $15.24 | $14.90 | $14.96 | $14.96 | 4,081,650 |
| 2023-10-10 | $15.44 | $15.50 | $15.00 | $15.17 | $15.17 | 5,410,970 |
| 2023-10-09 | $15.40 | $15.66 | $15.31 | $15.44 | $15.44 | 6,618,410 |
| 2023-09-28 | $14.97 | $15.38 | $14.95 | $15.37 | $15.37 | 5,104,920 |
| 2023-09-27 | $15.06 | $15.14 | $14.92 | $15.00 | $15.00 | 3,201,500 |
| 2023-09-26 | $14.85 | $15.31 | $14.85 | $15.06 | $15.06 | 8,054,980 |
| 2023-09-25 | $14.78 | $14.90 | $14.54 | $14.80 | $14.80 | 5,333,810 |
| 2023-09-22 | $14.68 | $14.88 | $14.49 | $14.80 | $14.80 | 4,134,850 |
| 2023-09-21 | $15.05 | $15.11 | $14.64 | $14.71 | $14.71 | 4,354,400 |
| 2023-09-20 | $15.28 | $15.40 | $15.00 | $15.00 | $15.00 | 3,032,360 |
| 2023-09-19 | $15.30 | $15.35 | $14.98 | $15.23 | $15.23 | 7,810,900 |
| 2023-09-18 | $15.18 | $15.33 | $14.95 | $15.30 | $15.30 | 6,209,640 |
| 2023-09-15 | $15.27 | $15.35 | $15.08 | $15.19 | $15.19 | 3,140,240 |
| 2023-09-14 | $15.47 | $15.51 | $15.24 | $15.27 | $15.27 | 2,443,090 |
| 2023-09-13 | $15.72 | $15.84 | $15.35 | $15.46 | $15.46 | 3,708,520 |
| 2023-09-12 | $15.78 | $15.82 | $15.61 | $15.68 | $15.68 | 2,676,260 |
| 2023-09-11 | $15.51 | $15.76 | $15.38 | $15.70 | $15.70 | 4,471,480 |
| 2023-09-08 | $15.78 | $15.78 | $15.48 | $15.50 | $15.50 | 4,607,550 |
| 2023-09-07 | $15.95 | $16.13 | $15.77 | $15.78 | $15.78 | 5,323,050 |
| 2023-09-06 | $16.20 | $16.39 | $16.06 | $16.14 | $16.14 | 4,437,910 |
| 2023-09-05 | $16.26 | $16.49 | $16.01 | $16.28 | $16.28 | 8,226,200 |
| 2023-09-04 | $15.30 | $16.39 | $15.28 | $16.30 | $16.30 | 15,397,560 |
| 2023-09-01 | $15.30 | $15.48 | $15.13 | $15.27 | $15.27 | 5,047,950 |
| 2023-08-31 | $15.65 | $15.65 | $15.26 | $15.30 | $15.30 | 9,107,450 |
| 2023-08-30 | $15.86 | $15.97 | $15.29 | $15.71 | $15.71 | 12,533,640 |
| 2023-08-29 | $15.80 | $16.06 | $15.68 | $15.85 | $15.85 | 9,816,320 |
| 2023-08-28 | $16.16 | $16.40 | $15.64 | $15.84 | $15.84 | 9,726,660 |
| 2023-08-25 | $15.98 | $16.08 | $15.36 | $15.43 | $15.43 | 7,684,920 |
| 2023-08-24 | $16.02 | $16.27 | $15.85 | $15.96 | $15.96 | 5,780,540 |
| 2023-08-23 | $16.35 | $16.50 | $16.01 | $16.02 | $16.02 | 4,110,900 |
| 2023-08-22 | $16.26 | $16.50 | $16.00 | $16.40 | $16.40 | 4,887,260 |
| 2023-08-21 | $16.29 | $16.59 | $15.84 | $16.34 | $16.34 | 8,631,640 |
| 2023-08-18 | $16.88 | $17.03 | $16.28 | $16.28 | $16.28 | 11,336,880 |
| 2023-08-17 | $16.80 | $16.88 | $16.43 | $16.88 | $16.88 | 4,579,640 |
| 2023-08-16 | $17.08 | $17.10 | $16.80 | $16.81 | $16.81 | 2,773,050 |
| 2023-08-15 | $16.98 | $17.59 | $16.90 | $17.10 | $17.10 | 6,915,700 |
| 2023-08-14 | $16.70 | $17.11 | $16.65 | $16.98 | $16.98 | 3,964,150 |
| 2023-08-11 | $17.15 | $17.15 | $16.90 | $16.97 | $16.97 | 3,983,320 |
| 2023-08-10 | $17.15 | $17.29 | $17.05 | $17.23 | $17.23 | 2,665,950 |
| 2023-08-09 | $17.45 | $17.45 | $17.14 | $17.16 | $17.16 | 3,600,200 |
| 2023-08-08 | $17.42 | $17.57 | $17.30 | $17.46 | $17.46 | 2,792,200 |
| 2023-08-07 | $17.80 | $17.80 | $17.28 | $17.42 | $17.42 | 6,697,900 |
| 2023-08-04 | $17.88 | $17.94 | $17.60 | $17.82 | $17.82 | 4,099,600 |
| 2023-08-03 | $17.82 | $18.01 | $17.72 | $17.91 | $17.91 | 3,243,650 |
| 2023-08-02 | $17.68 | $17.98 | $17.34 | $17.96 | $17.96 | 8,122,350 |
| 2023-08-01 | $17.90 | $17.90 | $17.51 | $17.65 | $17.65 | 4,310,200 |
| 2023-07-31 | $17.54 | $17.93 | $17.03 | $17.76 | $17.76 | 12,215,400 |
| 2023-07-28 | $17.79 | $18.02 | $17.47 | $17.77 | $17.77 | 6,062,280 |
| 2023-07-27 | $18.30 | $18.40 | $17.70 | $17.81 | $17.81 | 7,979,070 |
| 2023-07-26 | $18.43 | $18.60 | $18.22 | $18.29 | $18.29 | 4,732,600 |
| 2023-07-25 | $18.10 | $18.68 | $18.10 | $18.46 | $18.46 | 7,398,040 |
| 2023-07-24 | $18.14 | $18.20 | $17.88 | $18.02 | $18.02 | 4,883,800 |
| 2023-07-21 | $17.58 | $18.40 | $17.58 | $18.15 | $18.15 | 12,301,310 |
| 2023-07-20 | $17.78 | $18.24 | $17.60 | $17.70 | $17.70 | 12,482,060 |
| 2023-07-19 | $18.44 | $18.50 | $17.42 | $17.74 | $17.74 | 17,843,240 |
| 2023-07-18 | $19.13 | $19.22 | $18.30 | $18.30 | $18.30 | 12,586,510 |
| 2023-07-17 | $19.00 | $19.52 | $18.00 | $19.05 | $19.05 | 24,899,640 |
| 2023-07-13 | $18.71 | $19.12 | $18.71 | $19.03 | $19.03 | 5,794,240 |
| 2023-07-12 | $18.91 | $18.99 | $18.66 | $18.71 | $18.71 | 4,528,750 |
| 2023-07-11 | $19.05 | $19.18 | $18.82 | $18.88 | $18.88 | 6,017,050 |
| 2023-07-10 | $19.00 | $19.07 | $18.69 | $19.00 | $19.00 | 6,257,090 |
| 2023-07-07 | $18.55 | $19.09 | $18.55 | $18.88 | $18.88 | 10,766,870 |
| 2023-07-06 | $18.60 | $18.68 | $18.40 | $18.41 | $18.41 | 4,086,950 |
| 2023-07-05 | $18.16 | $18.74 | $18.15 | $18.60 | $18.60 | 9,724,440 |
| 2023-07-04 | $18.10 | $18.16 | $17.95 | $18.11 | $18.11 | 4,080,650 |
| 2023-07-03 | $17.97 | $18.11 | $17.86 | $18.08 | $18.08 | 6,216,760 |
| 2023-06-30 | $17.66 | $18.06 | $17.41 | $17.97 | $17.97 | 7,573,100 |
| 2023-06-29 | $17.87 | $17.90 | $17.64 | $17.72 | $17.72 | 4,267,060 |
| 2023-06-28 | $18.00 | $18.00 | $17.50 | $17.95 | $17.95 | 4,340,240 |
| 2023-06-27 | $18.06 | $18.06 | $17.83 | $17.95 | $17.95 | 4,322,100 |
| 2023-06-26 | $18.07 | $18.15 | $17.56 | $18.06 | $18.06 | 9,338,140 |
| 2023-06-21 | $17.68 | $18.18 | $17.60 | $18.06 | $18.06 | 10,240,610 |
| 2023-06-20 | $18.33 | $18.33 | $17.75 | $18.07 | $18.07 | 18,736,690 |
| 2023-06-19 | $17.46 | $17.65 | $17.32 | $17.46 | $17.46 | 7,762,540 |
| 2023-06-16 | $17.20 | $17.47 | $17.20 | $17.30 | $17.30 | 6,253,600 |
| 2023-06-15 | $16.91 | $17.20 | $16.75 | $17.20 | $17.20 | 5,963,400 |
| 2023-06-14 | $17.26 | $17.29 | $16.80 | $16.92 | $16.92 | 5,500,870 |
| 2023-06-13 | $16.78 | $17.27 | $16.72 | $17.18 | $17.18 | 6,817,340 |
| 2023-06-12 | $16.77 | $16.90 | $16.59 | $16.78 | $16.78 | 3,415,740 |
| 2023-06-09 | $16.67 | $16.88 | $16.51 | $16.77 | $16.77 | 3,908,530 |
| 2023-06-08 | $16.81 | $16.81 | $16.22 | $16.66 | $16.66 | 4,479,690 |
| 2023-06-07 | $16.70 | $16.77 | $16.54 | $16.73 | $16.73 | 3,837,300 |
| 2023-06-06 | $16.89 | $16.96 | $16.51 | $16.63 | $16.63 | 5,175,900 |
| 2023-06-05 | $17.20 | $17.35 | $16.74 | $16.85 | $16.85 | 7,565,760 |
| 2023-06-02 | $16.68 | $17.10 | $16.62 | $16.96 | $16.96 | 6,597,400 |
| 2023-06-01 | $16.27 | $16.81 | $16.11 | $16.72 | $16.72 | 6,153,360 |
| 2023-05-31 | $16.08 | $16.81 | $16.00 | $16.44 | $16.26 | 7,285,910 |
| 2023-05-30 | $16.45 | $16.45 | $16.00 | $16.16 | $15.98 | 8,007,830 |
| 2023-05-29 | $16.63 | $16.86 | $16.20 | $16.32 | $16.14 | 7,268,510 |
| 2023-05-26 | $16.29 | $16.76 | $16.16 | $16.59 | $16.40 | 6,094,110 |
| 2023-05-25 | $16.80 | $16.93 | $16.06 | $16.29 | $16.11 | 6,144,490 |
| 2023-05-24 | $16.85 | $17.05 | $16.50 | $16.90 | $16.71 | 4,973,430 |
| 2023-05-23 | $16.97 | $17.27 | $16.80 | $16.80 | $16.61 | 3,979,190 |
| 2023-05-22 | $17.02 | $17.32 | $16.92 | $16.98 | $16.79 | 4,889,710 |
| 2023-05-19 | $16.60 | $17.16 | $16.55 | $17.11 | $17.11 | 6,000,450 |
| 2023-05-18 | $16.86 | $16.97 | $16.51 | $16.65 | $16.65 | 4,989,170 |
| 2023-05-17 | $16.50 | $16.99 | $16.42 | $16.85 | $16.85 | 11,415,240 |
| 2023-05-16 | $15.70 | $16.48 | $15.70 | $16.44 | $16.44 | 9,658,260 |
| 2023-05-15 | $15.34 | $16.14 | $15.34 | $15.70 | $15.70 | 27,986,280 |
| 2023-05-12 | $16.20 | $16.85 | $16.08 | $16.15 | $16.15 | 11,962,500 |
| 2023-05-11 | $15.30 | $16.17 | $14.91 | $16.17 | $16.17 | 14,596,980 |
| 2023-05-10 | $15.42 | $15.80 | $15.04 | $15.40 | $15.40 | 8,593,850 |
| 2023-05-09 | $16.30 | $16.33 | $15.52 | $15.52 | $15.52 | 8,803,120 |
| 2023-05-08 | $16.15 | $16.30 | $15.89 | $16.14 | $16.14 | 6,842,030 |
| 2023-05-05 | $16.55 | $16.59 | $16.00 | $16.15 | $16.15 | 6,526,430 |
| 2023-05-04 | $16.59 | $16.73 | $16.42 | $16.56 | $16.56 | 3,811,160 |
| 2023-05-03 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-05-02 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2023-04-28 | $16.40 | $16.65 | $16.08 | $16.65 | $16.65 | 4,237,730 |
| 2023-04-27 | $16.71 | $16.73 | $16.25 | $16.39 | $16.39 | 3,884,690 |
| 2023-04-26 | $16.26 | $16.64 | $15.98 | $16.56 | $16.56 | 5,857,580 |
| 2023-04-25 | $16.73 | $16.92 | $15.89 | $16.15 | $16.15 | 11,828,560 |
| 2023-04-24 | $17.20 | $17.33 | $16.72 | $16.73 | $16.73 | 6,832,260 |
| 2023-04-21 | $17.75 | $17.75 | $17.15 | $17.26 | $17.26 | 6,166,480 |
| 2023-04-20 | $17.56 | $17.84 | $17.30 | $17.65 | $17.65 | 7,157,410 |
| 2023-04-19 | $17.98 | $17.98 | $17.60 | $17.72 | $17.72 | 8,791,660 |
| 2023-04-18 | $17.87 | $18.38 | $17.86 | $17.95 | $17.95 | 9,469,880 |
| 2023-04-17 | $17.56 | $18.02 | $17.54 | $17.96 | $17.96 | 7,354,450 |
| 2023-04-14 | $17.40 | $17.90 | $17.39 | $17.65 | $17.65 | 7,537,500 |
| 2023-04-13 | $16.95 | $17.44 | $16.70 | $17.38 | $17.38 | 11,285,430 |
| 2023-04-12 | $17.49 | $17.53 | $17.18 | $17.23 | $17.23 | 10,152,680 |
| 2023-04-11 | $17.99 | $18.00 | $17.33 | $17.38 | $17.38 | 20,796,440 |
| 2023-04-10 | $18.38 | $18.38 | $18.10 | $18.24 | $18.24 | 7,579,030 |
| 2023-04-07 | $17.85 | $18.40 | $17.85 | $18.33 | $18.33 | 9,885,710 |
| 2023-04-06 | $18.30 | $18.48 | $17.83 | $17.99 | $17.99 | 15,557,670 |
| 2023-04-05 | $17.84 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2023-04-04 | $18.03 | $18.20 | $17.52 | $17.84 | $17.84 | 12,215,800 |
| 2023-04-03 | $17.77 | $18.28 | $17.54 | $18.00 | $18.00 | 18,297,700 |
| 2023-03-31 | $16.81 | $17.59 | $16.67 | $17.59 | $17.59 | 14,753,700 |
| 2023-03-30 | $16.64 | $16.94 | $16.64 | $16.75 | $16.75 | 7,637,840 |
| 2023-03-29 | $16.34 | $16.95 | $16.31 | $16.81 | $16.81 | 12,072,900 |
| 2023-03-28 | $16.20 | $16.63 | $16.20 | $16.34 | $16.34 | 8,727,030 |
| 2023-03-27 | $16.21 | $16.69 | $15.80 | $16.44 | $16.44 | 16,321,150 |
| 2023-03-24 | $16.30 | $16.72 | $16.24 | $16.31 | $16.31 | 11,476,220 |
| 2023-03-23 | $16.60 | $16.72 | $16.15 | $16.25 | $16.25 | 17,210,300 |
| 2023-03-22 | $17.30 | $17.37 | $16.62 | $16.75 | $16.75 | 15,173,780 |
| 2023-03-21 | $16.76 | $17.28 | $16.74 | $17.20 | $17.20 | 13,308,160 |
| 2023-03-20 | $16.78 | $16.96 | $16.31 | $16.59 | $16.59 | 28,311,060 |
| 2023-03-17 | $17.69 | $18.01 | $16.99 | $17.17 | $17.17 | 21,205,380 |
| 2023-03-16 | $18.17 | $18.48 | $17.43 | $17.67 | $17.67 | 16,555,130 |
| 2023-03-15 | $17.58 | $18.24 | $17.58 | $18.20 | $18.20 | 9,325,050 |
| 2023-03-14 | $18.11 | $18.45 | $17.40 | $17.52 | $17.52 | 18,942,120 |
| 2023-03-13 | $18.34 | $18.42 | $18.01 | $18.24 | $18.24 | 7,756,330 |
| 2023-03-10 | $18.90 | $19.13 | $18.43 | $18.44 | $18.44 | 11,503,600 |
| 2023-03-09 | $18.50 | $18.73 | $18.25 | $18.63 | $18.63 | 8,767,650 |
| 2023-03-08 | $18.20 | $18.52 | $18.08 | $18.50 | $18.50 | 8,575,600 |
| 2023-03-07 | $18.27 | $18.72 | $18.10 | $18.21 | $18.21 | 10,006,910 |
| 2023-03-06 | $18.08 | $18.40 | $17.80 | $18.26 | $18.26 | 7,192,320 |
| 2023-03-03 | $17.56 | $18.29 | $17.50 | $18.19 | $18.19 | 12,869,740 |
| 2023-03-02 | $18.50 | $18.98 | $17.75 | $17.75 | $17.75 | 25,640,300 |
| 2023-03-01 | $18.90 | $19.05 | $18.60 | $18.68 | $18.68 | 7,250,840 |
| 2023-02-28 | $18.87 | $19.21 | $18.65 | $18.92 | $18.92 | 5,443,500 |
| 2023-02-27 | $19.03 | $19.03 | $18.69 | $18.86 | $18.86 | 6,640,870 |
| 2023-02-24 | $19.20 | $19.37 | $18.75 | $19.08 | $19.08 | 11,621,050 |
| 2023-02-23 | $18.52 | $19.28 | $18.51 | $19.27 | $19.27 | 13,147,280 |
| 2023-02-22 | $18.37 | $18.88 | $18.32 | $18.52 | $18.52 | 8,971,710 |
| 2023-02-21 | $18.38 | $18.50 | $18.06 | $18.34 | $18.34 | 8,218,670 |
| 2023-02-20 | $17.68 | $18.52 | $17.50 | $18.37 | $18.37 | 13,755,590 |
| 2023-02-17 | $17.95 | $18.14 | $17.81 | $17.84 | $17.84 | 8,209,110 |
| 2023-02-16 | $18.41 | $18.41 | $17.70 | $17.90 | $17.90 | 17,570,950 |
| 2023-02-15 | $18.11 | $18.66 | $18.07 | $18.41 | $18.41 | 17,989,570 |
| 2023-02-14 | $19.02 | $19.17 | $18.07 | $18.18 | $18.18 | 36,479,170 |
| 2023-02-13 | $18.80 | $19.44 | $18.74 | $19.02 | $19.02 | 12,772,270 |
| 2023-02-10 | $19.08 | $19.21 | $18.65 | $19.00 | $19.00 | 16,255,420 |
| 2023-02-09 | $19.50 | $19.72 | $19.00 | $19.24 | $19.24 | 15,252,830 |
| 2023-02-08 | $18.78 | $19.58 | $18.65 | $19.49 | $19.49 | 16,416,000 |
| 2023-02-07 | $18.47 | $19.18 | $18.37 | $18.82 | $18.82 | 16,291,310 |
| 2023-02-06 | $18.30 | $18.66 | $18.07 | $18.43 | $18.43 | 12,562,950 |
| 2023-02-03 | $17.90 | $18.64 | $17.50 | $18.47 | $18.47 | 20,820,070 |
| 2023-02-02 | $18.18 | $18.84 | $17.56 | $17.75 | $17.75 | 22,935,890 |
| 2023-02-01 | $18.01 | $18.35 | $17.80 | $18.18 | $18.18 | 10,919,350 |
| 2023-01-31 | $17.37 | $18.15 | $17.31 | $18.15 | $18.15 | 12,116,720 |
| 2023-01-30 | $18.26 | $18.26 | $17.31 | $17.46 | $17.46 | 13,945,200 |
| 2023-01-20 | $17.15 | $17.90 | $17.15 | $17.90 | $17.90 | 15,381,880 |
| 2023-01-19 | $16.90 | $17.23 | $16.62 | $17.14 | $17.14 | 11,540,980 |
| 2023-01-18 | $16.18 | $16.84 | $16.10 | $16.80 | $16.80 | 14,327,170 |
| 2023-01-17 | $15.25 | $16.14 | $15.25 | $16.14 | $16.14 | 14,017,530 |
| 2023-01-16 | $15.36 | $15.70 | $15.03 | $15.37 | $15.37 | 14,460,350 |
| 2023-01-13 | $15.91 | $16.03 | $15.25 | $15.37 | $15.37 | 16,137,320 |
| 2023-01-12 | $16.20 | $16.23 | $15.85 | $15.95 | $15.95 | 8,132,150 |
| 2023-01-11 | $15.80 | $16.18 | $15.80 | $16.04 | $16.04 | 9,150,880 |
| 2023-01-10 | $15.68 | $16.09 | $15.50 | $15.81 | $15.81 | 7,553,810 |
| 2023-01-09 | $15.78 | $16.27 | $15.66 | $15.68 | $15.68 | 12,933,050 |
| 2023-01-06 | $15.38 | $15.79 | $15.32 | $15.67 | $15.67 | 9,766,140 |
| 2023-01-05 | $14.85 | $15.47 | $14.73 | $15.42 | $15.42 | 9,305,290 |
| 2023-01-04 | $14.94 | $14.95 | $14.65 | $14.79 | $14.79 | 6,125,190 |
| 2023-01-03 | $14.99 | $15.09 | $14.66 | $14.94 | $14.94 | 7,061,690 |
| 2023-01-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.65 | 0 |
| 2022-12-30 | $14.35 | $14.78 | $14.35 | $14.65 | $14.65 | 8,850,400 |
| 2022-12-29 | $14.60 | $14.68 | $14.15 | $14.28 | $14.28 | 9,407,380 |
| 2022-12-28 | $14.20 | $14.70 | $14.10 | $14.48 | $14.48 | 12,719,790 |
| 2022-12-27 | $13.72 | $14.15 | $13.72 | $14.15 | $14.15 | 12,891,290 |
| 2022-12-26 | $12.77 | $13.48 | $12.77 | $13.48 | $13.48 | 7,029,130 |
| 2022-12-23 | $12.91 | $13.17 | $12.46 | $12.84 | $12.84 | 12,058,470 |
| 2022-12-22 | $13.82 | $13.90 | $13.12 | $13.12 | $13.12 | 6,787,960 |
| 2022-12-21 | $13.84 | $14.01 | $13.81 | $13.81 | $13.81 | 2,890,750 |
| 2022-12-20 | $13.76 | $14.13 | $13.75 | $13.98 | $13.98 | 3,846,640 |
| 2022-12-19 | $13.89 | $14.18 | $13.78 | $13.83 | $13.83 | 3,927,140 |
| 2022-12-16 | $14.48 | $14.50 | $14.01 | $14.02 | $14.02 | 4,563,440 |
| 2022-12-15 | $14.38 | $14.43 | $14.20 | $14.43 | $14.43 | 4,324,600 |
| 2022-12-14 | $14.26 | $14.44 | $14.05 | $14.30 | $14.30 | 4,545,300 |
| 2022-12-13 | $14.45 | $14.74 | $14.25 | $14.33 | $14.33 | 10,034,230 |
| 2022-12-12 | $14.10 | $14.48 | $13.96 | $14.40 | $14.40 | 9,107,570 |
| 2022-12-09 | $14.00 | $14.38 | $13.97 | $14.10 | $14.10 | 6,962,000 |
| 2022-12-08 | $14.24 | $14.62 | $13.99 | $14.12 | $14.12 | 10,669,300 |
| 2022-12-07 | $13.85 | $14.34 | $13.82 | $14.22 | $14.22 | 8,299,630 |
| 2022-12-06 | $13.75 | $14.06 | $13.60 | $13.86 | $13.86 | 8,758,580 |
| 2022-12-05 | $14.07 | $14.25 | $13.57 | $13.74 | $13.74 | 17,770,550 |
| 2022-12-01 | $14.22 | $14.64 | $14.17 | $14.39 | $14.39 | 7,230,660 |
| 2022-11-30 | $14.21 | $14.59 | $14.17 | $14.36 | $14.36 | 7,023,660 |
| 2022-11-29 | $14.58 | $14.62 | $14.06 | $14.20 | $14.20 | 15,433,340 |
| 2022-11-28 | $14.69 | $14.80 | $14.36 | $14.64 | $14.64 | 7,364,200 |
| 2022-11-25 | $15.16 | $15.31 | $14.82 | $14.95 | $14.95 | 11,840,710 |
| 2022-11-24 | $14.24 | $14.95 | $14.16 | $14.95 | $14.95 | 15,643,870 |
| 2022-11-23 | $14.45 | $14.74 | $13.89 | $14.24 | $14.24 | 18,216,420 |
| 2022-11-22 | $13.99 | $14.85 | $13.99 | $14.55 | $14.55 | 40,137,430 |
| 2022-11-21 | $15.19 | $15.20 | $14.73 | $14.73 | $14.73 | 14,574,610 |
| 2022-11-18 | $15.17 | $15.74 | $15.07 | $15.51 | $15.51 | 11,539,620 |
| 2022-11-17 | $15.23 | $15.60 | $15.00 | $15.17 | $15.17 | 9,627,620 |
| 2022-11-16 | $15.28 | $15.35 | $14.80 | $15.20 | $15.20 | 14,169,260 |
| 2022-11-15 | $14.52 | $15.28 | $14.52 | $15.28 | $15.28 | 14,915,440 |
| 2022-11-14 | $15.24 | $15.26 | $14.63 | $14.63 | $14.63 | 20,312,400 |
| 2022-11-11 | $16.26 | $16.36 | $15.21 | $15.36 | $15.36 | 18,618,190 |
| 2022-11-10 | $15.80 | $16.05 | $15.70 | $15.95 | $15.95 | 12,410,120 |
| 2022-11-09 | $16.22 | $16.45 | $15.87 | $15.98 | $15.98 | 18,444,360 |
| 2022-11-08 | $15.09 | $16.06 | $15.02 | $16.06 | $16.06 | 22,948,280 |
| 2022-11-07 | $15.61 | $16.08 | $15.30 | $15.30 | $15.30 | 31,855,860 |
| 2022-11-04 | $15.07 | $15.39 | $14.84 | $15.37 | $15.37 | 24,454,640 |
| 2022-11-03 | $14.15 | $14.76 | $14.10 | $14.76 | $14.76 | 15,637,170 |
| 2022-11-02 | $14.50 | $14.95 | $13.87 | $14.15 | $14.15 | 29,261,840 |
| 2022-11-01 | $14.32 | $14.65 | $14.20 | $14.60 | $14.60 | 12,835,360 |
| 2022-10-31 | $14.05 | $14.37 | $13.73 | $14.07 | $14.07 | 12,303,050 |
| 2022-10-28 | $13.94 | $14.63 | $13.82 | $14.05 | $14.05 | 25,554,050 |
| 2022-10-27 | $13.66 | $14.04 | $13.45 | $13.94 | $13.94 | 27,623,960 |
| 2022-10-26 | $12.76 | $13.38 | $12.74 | $13.37 | $13.37 | 22,102,420 |
| 2022-10-25 | $12.61 | $12.85 | $12.45 | $12.74 | $12.74 | 7,226,830 |
| 2022-10-24 | $12.59 | $13.08 | $12.50 | $12.62 | $12.62 | 13,966,090 |
| 2022-10-21 | $12.57 | $12.80 | $12.20 | $12.65 | $12.65 | 11,054,750 |
| 2022-10-20 | $12.65 | $12.65 | $12.06 | $12.33 | $12.33 | 7,050,380 |
| 2022-10-19 | $12.35 | $12.90 | $12.27 | $12.68 | $12.68 | 11,294,590 |
| 2022-10-18 | $12.08 | $12.34 | $11.86 | $12.29 | $12.29 | 9,662,310 |
| 2022-10-17 | $12.27 | $12.27 | $12.01 | $12.05 | $12.05 | 5,842,070 |
| 2022-10-14 | $12.18 | $12.35 | $12.11 | $12.25 | $12.25 | 6,882,800 |
| 2022-10-13 | $11.93 | $12.28 | $11.83 | $12.10 | $12.10 | 7,964,890 |
| 2022-10-12 | $11.82 | $12.10 | $11.66 | $11.93 | $11.93 | 7,595,300 |
| 2022-10-11 | $11.67 | $11.96 | $11.55 | $11.86 | $11.86 | 9,071,060 |
| 2022-10-10 | $11.76 | $11.78 | $11.50 | $11.69 | $11.69 | 19,374,740 |
| 2022-09-30 | $11.23 | $11.29 | $11.05 | $11.22 | $11.22 | 4,462,570 |
| 2022-09-29 | $11.33 | $11.38 | $11.11 | $11.25 | $11.25 | 3,620,100 |
| 2022-09-28 | $11.50 | $11.55 | $11.08 | $11.28 | $11.28 | 4,901,340 |
| 2022-09-27 | $11.48 | $11.66 | $11.36 | $11.52 | $11.52 | 3,724,580 |
| 2022-09-26 | $11.41 | $11.73 | $11.27 | $11.46 | $11.46 | 5,830,810 |
| 2022-09-23 | $11.57 | $11.68 | $11.39 | $11.39 | $11.39 | 4,628,700 |
| 2022-09-22 | $11.50 | $11.74 | $11.46 | $11.57 | $11.57 | 5,094,690 |
| 2022-09-21 | $11.25 | $11.64 | $11.18 | $11.50 | $11.50 | 5,765,430 |
| 2022-09-20 | $10.93 | $11.33 | $10.93 | $11.28 | $11.28 | 6,518,910 |
| 2022-09-19 | $11.05 | $11.14 | $10.88 | $10.97 | $10.97 | 6,397,950 |
| 2022-09-16 | $11.12 | $11.20 | $10.90 | $11.12 | $11.12 | 6,524,900 |
| 2022-09-15 | $11.29 | $11.49 | $10.91 | $11.12 | $11.12 | 12,542,510 |
| 2022-09-14 | $11.75 | $11.75 | $11.29 | $11.29 | $11.29 | 17,892,420 |
| 2022-09-13 | $11.96 | $12.02 | $11.74 | $11.88 | $11.88 | 6,572,040 |
| 2022-09-12 | $12.09 | $12.09 | $12.09 | $12.09 | $11.84 | 0 |
| 2022-09-09 | $12.18 | $12.32 | $12.00 | $12.09 | $11.84 | 7,359,330 |
| 2022-09-08 | $12.43 | $12.43 | $12.06 | $12.18 | $12.18 | 6,009,100 |
| 2022-09-07 | $12.37 | $12.56 | $12.36 | $12.43 | $12.43 | 5,141,870 |
| 2022-09-06 | $12.20 | $12.42 | $12.18 | $12.36 | $12.36 | 4,353,200 |
| 2022-09-05 | $12.15 | $12.20 | $12.08 | $12.20 | $12.20 | 3,450,840 |
| 2022-09-02 | $12.18 | $12.25 | $12.05 | $12.10 | $12.10 | 2,651,400 |
| 2022-09-01 | $12.16 | $12.25 | $12.00 | $12.06 | $12.06 | 3,786,310 |
| 2022-08-31 | $12.21 | $12.39 | $12.06 | $12.12 | $12.12 | 6,426,220 |
| 2022-08-30 | $12.18 | $12.24 | $12.06 | $12.14 | $12.14 | 3,910,250 |
| 2022-08-29 | $12.30 | $12.49 | $12.14 | $12.17 | $12.17 | 6,046,300 |
| 2022-08-26 | $12.30 | $12.54 | $12.27 | $12.35 | $12.35 | 9,630,630 |
| 2022-08-25 | $12.00 | $12.30 | $11.93 | $12.29 | $12.29 | 10,816,440 |
| 2022-08-24 | $12.26 | $12.36 | $11.85 | $11.97 | $11.97 | 9,658,900 |
| 2022-08-23 | $12.20 | $12.31 | $12.15 | $12.21 | $12.21 | 7,820,030 |
| 2022-08-22 | $12.33 | $12.37 | $12.06 | $12.16 | $12.16 | 10,154,150 |
| 2022-08-19 | $12.38 | $12.58 | $12.10 | $12.21 | $12.21 | 9,634,650 |
| 2022-08-18 | $12.25 | $12.47 | $12.05 | $12.38 | $12.38 | 10,129,610 |
| 2022-08-17 | $12.60 | $12.65 | $12.04 | $12.20 | $12.20 | 13,455,950 |
| 2022-08-16 | $12.58 | $12.77 | $12.43 | $12.45 | $12.45 | 7,086,650 |
| 2022-08-15 | $12.65 | $12.83 | $12.37 | $12.58 | $12.58 | 12,766,060 |
| 2022-08-12 | $12.42 | $12.79 | $12.42 | $12.66 | $12.66 | 9,825,640 |
| 2022-08-11 | $12.37 | $12.55 | $12.37 | $12.43 | $12.43 | 7,909,650 |
| 2022-08-10 | $12.61 | $12.77 | $12.35 | $12.39 | $12.39 | 11,391,640 |
| 2022-08-09 | $12.70 | $12.92 | $12.50 | $12.61 | $12.61 | 12,100,010 |
| 2022-08-08 | $12.90 | $13.20 | $12.65 | $12.77 | $12.77 | 13,454,100 |
| 2022-08-05 | $13.40 | $13.52 | $12.87 | $12.99 | $12.99 | 28,104,100 |
| 2022-08-04 | $12.90 | $13.55 | $12.90 | $13.55 | $13.55 | 21,431,460 |
| 2022-08-03 | $12.61 | $13.20 | $12.61 | $12.90 | $12.90 | 20,189,430 |
| 2022-08-02 | $12.82 | $12.89 | $12.30 | $12.57 | $12.57 | 17,595,390 |
| 2022-08-01 | $12.12 | $12.73 | $12.08 | $12.73 | $12.73 | 14,830,640 |
| 2022-07-29 | $12.03 | $12.39 | $12.02 | $12.12 | $12.12 | 12,557,910 |
| 2022-07-28 | $12.20 | $12.29 | $11.96 | $12.01 | $12.01 | 6,619,170 |
| 2022-07-27 | $12.50 | $12.50 | $12.11 | $12.18 | $12.18 | 5,636,880 |
| 2022-07-26 | $11.84 | $12.26 | $11.84 | $12.18 | $12.18 | 7,750,550 |
| 2022-07-25 | $11.93 | $12.27 | $11.84 | $11.89 | $11.89 | 7,805,620 |
| 2022-07-22 | $11.93 | $12.06 | $11.76 | $11.93 | $11.93 | 6,756,900 |
| 2022-07-21 | $12.20 | $12.20 | $11.88 | $11.94 | $11.94 | 12,442,800 |
| 2022-07-20 | $12.21 | $12.40 | $12.09 | $12.22 | $12.22 | 7,846,550 |
| 2022-07-19 | $12.38 | $12.38 | $12.02 | $12.20 | $12.20 | 10,685,510 |
| 2022-07-18 | $12.44 | $12.54 | $11.85 | $12.40 | $12.40 | 7,854,790 |
| 2022-07-15 | $12.40 | $12.60 | $12.25 | $12.38 | $12.38 | 7,892,290 |
| 2022-07-14 | $12.34 | $12.90 | $12.26 | $12.40 | $12.40 | 13,125,220 |
| 2022-07-13 | $11.97 | $12.45 | $11.68 | $12.40 | $12.40 | 13,097,410 |
| 2022-07-12 | $11.99 | $12.38 | $11.96 | $11.97 | $11.97 | 11,772,030 |
| 2022-07-11 | $12.28 | $12.40 | $11.80 | $12.00 | $12.00 | 14,588,790 |
| 2022-07-08 | $13.05 | $13.05 | $12.32 | $12.34 | $12.34 | 21,125,750 |
| 2022-07-07 | $13.00 | $13.20 | $12.85 | $12.97 | $12.97 | 14,168,480 |
| 2022-07-06 | $13.56 | $13.56 | $13.08 | $13.18 | $13.18 | 11,586,600 |
| 2022-07-05 | $13.51 | $13.68 | $13.38 | $13.57 | $13.57 | 10,494,160 |
| 2022-07-04 | $12.89 | $13.49 | $12.79 | $13.49 | $13.49 | 18,179,040 |
| 2022-07-01 | $13.01 | $13.13 | $12.42 | $12.85 | $12.85 | 18,889,660 |
| 2022-06-30 | $13.07 | $13.32 | $12.87 | $13.01 | $13.01 | 11,664,700 |
| 2022-06-29 | $13.38 | $13.55 | $12.90 | $12.96 | $12.96 | 13,793,480 |
| 2022-06-28 | $13.28 | $13.72 | $13.28 | $13.42 | $13.42 | 12,257,630 |
| 2022-06-27 | $13.98 | $13.98 | $13.25 | $13.40 | $13.40 | 22,370,660 |
| 2022-06-24 | $13.49 | $14.07 | $13.45 | $13.90 | $13.90 | 18,277,420 |
| 2022-06-23 | $12.90 | $13.49 | $12.86 | $13.49 | $13.49 | 22,680,000 |
| 2022-06-22 | $12.81 | $13.10 | $12.74 | $12.85 | $12.85 | 10,156,740 |
| 2022-06-21 | $12.92 | $13.05 | $12.60 | $12.81 | $12.81 | 9,457,420 |
| 2022-06-20 | $12.77 | $13.20 | $12.73 | $12.97 | $12.97 | 12,043,870 |
| 2022-06-17 | $13.04 | $13.25 | $12.89 | $12.91 | $12.91 | 13,849,880 |
| 2022-06-16 | $12.60 | $13.15 | $12.56 | $13.03 | $13.03 | 14,943,920 |
| 2022-06-15 | $13.38 | $13.38 | $12.60 | $12.60 | $12.60 | 21,020,550 |
| 2022-06-14 | $12.29 | $12.98 | $12.09 | $12.95 | $12.95 | 21,748,090 |
| 2022-06-13 | $12.14 | $12.60 | $12.02 | $12.36 | $12.36 | 19,123,300 |
| 2022-06-10 | $11.83 | $12.40 | $11.66 | $12.21 | $12.21 | 24,467,750 |
| 2022-06-09 | $11.26 | $11.81 | $11.25 | $11.81 | $11.81 | 22,970,730 |
| 2022-06-08 | $11.40 | $11.58 | $11.08 | $11.25 | $11.25 | 21,608,590 |
| 2022-06-07 | $11.60 | $11.74 | $11.39 | $11.49 | $11.49 | 16,528,990 |
| 2022-06-06 | $11.88 | $12.11 | $11.31 | $11.33 | $11.33 | 38,712,120 |
| 2022-06-02 | $11.96 | $12.51 | $11.85 | $11.91 | $11.91 | 25,790,570 |
| 2022-06-01 | $12.20 | $12.25 | $11.79 | $12.00 | $12.00 | 22,430,540 |
| 2022-05-31 | $12.20 | $12.50 | $11.88 | $12.18 | $12.18 | 36,442,240 |
| 2022-05-30 | $11.43 | $11.98 | $11.43 | $11.98 | $11.98 | 28,285,620 |
| 2022-05-27 | $11.19 | $11.55 | $11.03 | $11.41 | $11.41 | 28,260,190 |
| 2022-05-26 | $10.60 | $11.03 | $10.60 | $11.03 | $11.03 | 31,255,890 |
| 2022-05-25 | $10.17 | $10.56 | $10.06 | $10.50 | $10.50 | 17,811,060 |
| 2022-05-24 | $10.63 | $10.71 | $10.10 | $10.10 | $10.10 | 23,094,310 |
| 2022-05-23 | $10.45 | $10.85 | $10.42 | $10.63 | $10.63 | 18,583,020 |
| 2022-05-20 | $10.38 | $10.79 | $10.30 | $10.45 | $10.45 | 20,067,240 |
| 2022-05-19 | $9.94 | $10.61 | $9.94 | $10.53 | $10.53 | 25,244,760 |
| 2022-05-18 | $10.10 | $10.56 | $10.00 | $10.12 | $10.12 | 34,032,590 |
| 2022-05-17 | $9.72 | $10.06 | $9.70 | $10.06 | $10.06 | 28,424,690 |
| 2022-05-16 | $9.86 | $9.86 | $9.30 | $9.58 | $9.58 | 31,134,910 |
| 2022-05-13 | $9.37 | $9.61 | $9.20 | $9.61 | $9.61 | 23,853,240 |
| 2022-05-12 | $9.90 | $9.90 | $9.05 | $9.15 | $9.15 | 70,692,300 |
| 2022-05-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 4,662,050 |
| 2022-05-10 | $8.78 | $8.98 | $8.63 | $8.98 | $8.98 | 12,303,380 |
| 2022-05-09 | $8.55 | $8.55 | $8.01 | $8.55 | $8.55 | 59,624,290 |
| 2022-05-06 | $8.14 | $8.14 | $8.14 | $8.14 | $8.14 | 2,713,700 |
| 2022-05-05 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-05-04 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-04-25 | $8.91 | $9.17 | $8.47 | $8.57 | $8.57 | 35,767,200 |
| 2022-04-22 | $8.71 | $8.85 | $8.48 | $8.61 | $8.61 | 23,264,080 |
| 2022-04-21 | $9.67 | $9.68 | $8.81 | $8.81 | $8.81 | 37,325,390 |
| 2022-04-20 | $10.19 | $10.20 | $9.78 | $9.79 | $9.79 | 17,705,770 |
| 2022-04-19 | $9.73 | $10.18 | $9.69 | $10.18 | $10.18 | 26,001,210 |
| 2022-04-18 | $9.95 | $9.95 | $9.67 | $9.72 | $9.72 | 12,146,050 |
| 2022-04-15 | $9.72 | $10.08 | $9.69 | $9.86 | $9.86 | 18,672,670 |
| 2022-04-14 | $9.52 | $9.95 | $9.51 | $9.80 | $9.80 | 20,026,780 |
| 2022-04-13 | $9.49 | $9.81 | $9.38 | $9.52 | $9.52 | 20,754,650 |
| 2022-04-12 | $9.42 | $9.65 | $9.25 | $9.52 | $9.52 | 16,123,290 |
| 2022-04-11 | $9.61 | $9.71 | $9.37 | $9.42 | $9.42 | 16,462,410 |
| 2022-04-08 | $9.93 | $10.04 | $9.46 | $9.74 | $9.74 | 28,210,060 |
| 2022-04-07 | $10.23 | $10.33 | $9.92 | $9.93 | $9.93 | 25,028,700 |
| 2022-04-06 | $10.41 | $10.60 | $10.22 | $10.30 | $10.30 | 20,947,230 |
| 2022-04-05 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-04-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-04-01 | $10.48 | $10.90 | $10.47 | $10.52 | $10.52 | 21,591,880 |
| 2022-03-31 | $10.70 | $11.22 | $10.54 | $10.61 | $10.61 | 31,129,340 |
| 2022-03-30 | $11.12 | $11.12 | $10.36 | $10.74 | $10.74 | 55,170,750 |
| 2022-03-29 | $9.81 | $10.89 | $9.81 | $10.89 | $10.89 | 62,785,460 |
| 2022-03-28 | $9.61 | $9.98 | $9.50 | $9.90 | $9.90 | 29,240,180 |
| 2022-03-25 | $9.61 | $10.03 | $9.58 | $9.68 | $9.68 | 16,922,220 |
| 2022-03-24 | $9.71 | $9.77 | $9.52 | $9.63 | $9.63 | 15,170,200 |
| 2022-03-23 | $9.90 | $9.94 | $9.65 | $9.82 | $9.82 | 19,736,550 |
| 2022-03-22 | $10.00 | $10.07 | $9.81 | $9.89 | $9.89 | 20,307,610 |
| 2022-03-21 | $9.65 | $10.14 | $9.62 | $10.03 | $10.03 | 27,854,340 |
| 2022-03-18 | $9.90 | $9.92 | $9.66 | $9.70 | $9.70 | 26,054,370 |
| 2022-03-17 | $10.00 | $10.30 | $9.81 | $9.90 | $9.90 | 52,557,940 |
| 2022-03-16 | $9.38 | $9.52 | $9.06 | $9.45 | $9.45 | 21,755,900 |
| 2022-03-15 | $9.59 | $9.63 | $9.18 | $9.22 | $9.22 | 23,109,810 |
| 2022-03-14 | $9.72 | $9.77 | $9.55 | $9.56 | $9.56 | 20,003,770 |
| 2022-03-11 | $9.61 | $9.88 | $9.43 | $9.87 | $9.87 | 21,769,150 |
| 2022-03-10 | $9.58 | $10.05 | $9.50 | $9.80 | $9.80 | 36,933,570 |
| 2022-03-09 | $9.68 | $9.75 | $9.02 | $9.42 | $9.42 | 39,199,620 |
| 2022-03-08 | $9.80 | $10.07 | $9.63 | $9.66 | $9.66 | 38,128,520 |
| 2022-03-07 | $9.90 | $10.18 | $9.83 | $9.91 | $9.91 | 36,394,400 |
| 2022-03-04 | $10.18 | $10.27 | $9.82 | $9.85 | $9.85 | 42,510,820 |
| 2022-03-03 | $10.20 | $10.58 | $10.10 | $10.27 | $10.27 | 47,885,960 |
| 2022-03-02 | $10.60 | $10.78 | $10.13 | $10.21 | $10.21 | 68,821,540 |
| 2022-03-01 | $10.46 | $10.92 | $9.80 | $10.63 | $10.63 | 117,883,620 |
| 2022-02-28 | $9.99 | $10.22 | $9.82 | $10.22 | $10.22 | 80,253,800 |
| 2022-02-25 | $8.83 | $9.36 | $8.83 | $9.29 | $9.29 | 50,441,930 |
| 2022-02-24 | $8.90 | $8.99 | $8.69 | $8.77 | $8.77 | 32,456,810 |
| 2022-02-23 | $8.95 | $8.97 | $8.82 | $8.91 | $8.91 | 21,362,600 |
| 2022-02-22 | $8.75 | $8.95 | $8.68 | $8.89 | $8.89 | 32,234,450 |
| 2022-02-21 | $8.65 | $8.77 | $8.58 | $8.76 | $8.76 | 15,567,790 |
| 2022-02-18 | $8.49 | $8.67 | $8.45 | $8.64 | $8.64 | 13,033,150 |
| 2022-02-17 | $8.50 | $8.71 | $8.49 | $8.59 | $8.59 | 22,626,360 |
| 2022-02-16 | $8.38 | $8.49 | $8.38 | $8.49 | $8.49 | 8,020,410 |
| 2022-02-15 | $8.38 | $8.41 | $8.32 | $8.37 | $8.37 | 6,866,000 |
| 2022-02-14 | $8.44 | $8.44 | $8.31 | $8.39 | $8.39 | 8,075,050 |
| 2022-02-11 | $8.40 | $8.48 | $8.34 | $8.38 | $8.38 | 10,204,060 |
| 2022-02-10 | $8.40 | $8.58 | $8.39 | $8.45 | $8.45 | 11,366,300 |
| 2022-02-09 | $8.34 | $8.41 | $8.29 | $8.40 | $8.40 | 9,903,430 |
| 2022-02-08 | $8.17 | $8.34 | $8.11 | $8.34 | $8.34 | 10,117,650 |
| 2022-02-07 | $8.15 | $8.17 | $8.09 | $8.16 | $8.16 | 7,421,590 |
| 2022-02-04 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-02-03 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-02-02 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-02-01 | $8.03 | $8.03 | $8.03 | $8.03 | $8.03 | 0 |
| 2022-01-28 | $8.01 | $8.12 | $7.96 | $8.03 | $8.03 | 7,156,630 |
| 2022-01-27 | $8.10 | $8.11 | $7.96 | $7.98 | $7.98 | 6,755,300 |
| 2022-01-26 | $8.05 | $8.12 | $8.03 | $8.11 | $8.11 | 6,354,640 |
| 2022-01-25 | $8.30 | $8.30 | $8.01 | $8.03 | $8.03 | 11,792,420 |
| 2022-01-24 | $8.44 | $8.47 | $8.24 | $8.31 | $8.31 | 7,241,440 |
| 2022-01-21 | $8.44 | $8.46 | $8.30 | $8.31 | $8.31 | 11,526,930 |
| 2022-01-20 | $8.57 | $8.62 | $8.44 | $8.47 | $8.47 | 10,096,080 |
| 2022-01-19 | $8.56 | $8.65 | $8.48 | $8.61 | $8.61 | 10,756,610 |
| 2022-01-18 | $8.70 | $8.74 | $8.57 | $8.60 | $8.60 | 9,180,520 |
| 2022-01-17 | $8.51 | $8.73 | $8.49 | $8.66 | $8.66 | 11,027,580 |
| 2022-01-14 | $8.59 | $8.64 | $8.44 | $8.46 | $8.46 | 11,687,250 |
| 2022-01-13 | $8.76 | $8.80 | $8.56 | $8.59 | $8.59 | 14,213,230 |
| 2022-01-12 | $8.75 | $8.83 | $8.72 | $8.76 | $8.76 | 9,182,330 |
| 2022-01-11 | $8.80 | $8.89 | $8.74 | $8.77 | $8.77 | 12,970,060 |
| 2022-01-10 | $8.65 | $8.82 | $8.63 | $8.81 | $8.81 | 14,077,770 |
| 2022-01-07 | $8.80 | $8.87 | $8.65 | $8.66 | $8.66 | 14,281,530 |
| 2022-01-06 | $8.63 | $8.86 | $8.63 | $8.80 | $8.80 | 17,526,580 |
| 2022-01-05 | $8.68 | $8.79 | $8.58 | $8.68 | $8.68 | 16,823,600 |
| 2022-01-04 | $8.64 | $8.80 | $8.56 | $8.72 | $8.72 | 18,166,500 |
| 2022-01-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2021-12-31 | $8.50 | $8.65 | $8.48 | $8.62 | $8.62 | 15,670,700 |
| 2021-12-30 | $8.45 | $8.54 | $8.44 | $8.50 | $8.50 | 12,377,170 |
| 2021-12-29 | $8.38 | $8.54 | $8.33 | $8.48 | $8.48 | 14,882,650 |
| 2021-12-28 | $8.40 | $8.42 | $8.32 | $8.39 | $8.39 | 7,820,540 |
| 2021-12-27 | $8.33 | $8.46 | $8.29 | $8.39 | $8.39 | 9,308,740 |
| 2021-12-24 | $8.51 | $8.52 | $8.34 | $8.34 | $8.34 | 12,799,080 |
| 2021-12-23 | $8.50 | $8.51 | $8.37 | $8.48 | $8.48 | 12,866,910 |
| 2021-12-22 | $8.55 | $8.58 | $8.48 | $8.50 | $8.50 | 11,378,330 |
| 2021-12-21 | $8.47 | $8.54 | $8.45 | $8.54 | $8.54 | 13,733,740 |
| 2021-12-20 | $8.49 | $8.58 | $8.43 | $8.48 | $8.48 | 17,248,530 |
| 2021-12-17 | $8.41 | $8.60 | $8.37 | $8.50 | $8.50 | 24,139,230 |
| 2021-12-16 | $8.28 | $8.42 | $8.28 | $8.41 | $8.41 | 17,110,420 |
| 2021-12-15 | $8.25 | $8.35 | $8.23 | $8.31 | $8.31 | 17,678,650 |
| 2021-12-14 | $8.16 | $8.19 | $8.13 | $8.17 | $8.17 | 9,812,570 |
| 2021-12-13 | $8.16 | $8.25 | $8.12 | $8.18 | $8.18 | 13,101,040 |
| 2021-12-10 | $8.30 | $8.30 | $8.13 | $8.14 | $8.14 | 22,069,540 |
| 2021-12-09 | $8.26 | $8.33 | $8.25 | $8.30 | $8.30 | 13,653,320 |
| 2021-12-08 | $8.26 | $8.32 | $8.25 | $8.30 | $8.30 | 10,069,200 |
| 2021-12-07 | $8.42 | $8.43 | $8.21 | $8.28 | $8.28 | 12,868,130 |
| 2021-12-06 | $8.49 | $8.53 | $8.35 | $8.36 | $8.36 | 14,291,430 |
| 2021-12-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 12,771,350 |
| 2021-12-02 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 11,835,600 |
| 2021-12-01 | $8.30 | $8.49 | $8.30 | $8.47 | $8.47 | 15,102,100 |
| 2021-11-30 | $8.34 | $8.41 | $8.27 | $8.35 | $8.35 | 15,712,290 |
| 2021-11-29 | $8.45 | $8.45 | $8.25 | $8.28 | $8.28 | 24,802,890 |
| 2021-11-26 | $8.63 | $8.74 | $8.38 | $8.60 | $8.60 | 29,527,470 |
| 2021-11-25 | $8.26 | $9.05 | $8.24 | $8.77 | $8.77 | 40,827,680 |
| 2021-11-24 | $8.30 | $8.33 | $8.18 | $8.26 | $8.26 | 9,293,020 |
| 2021-11-23 | $8.30 | $8.36 | $8.27 | $8.30 | $8.30 | 9,579,870 |
| 2021-11-22 | $8.30 | $8.38 | $8.27 | $8.29 | $8.29 | 10,229,610 |
| 2021-11-19 | $8.24 | $8.31 | $8.18 | $8.30 | $8.30 | 9,361,660 |
| 2021-11-18 | $8.33 | $8.36 | $8.25 | $8.28 | $8.28 | 10,150,070 |
| 2021-11-17 | $8.23 | $8.35 | $8.23 | $8.31 | $8.31 | 8,074,930 |
| 2021-11-16 | $8.38 | $8.40 | $8.25 | $8.27 | $8.27 | 10,463,530 |
| 2021-11-15 | $8.31 | $8.38 | $8.27 | $8.37 | $8.37 | 11,430,300 |
| 2021-11-12 | $8.26 | $8.34 | $8.21 | $8.31 | $8.31 | 11,763,060 |
| 2021-11-11 | $8.16 | $8.30 | $8.15 | $8.28 | $8.28 | 12,690,210 |
| 2021-11-10 | $8.13 | $8.17 | $8.04 | $8.17 | $8.17 | 10,252,020 |
| 2021-11-09 | $8.22 | $8.30 | $8.09 | $8.15 | $8.15 | 13,535,030 |
| 2021-11-08 | $7.94 | $8.18 | $7.93 | $8.15 | $8.15 | 19,927,560 |
| 2021-11-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 11,896,430 |
| 2021-11-04 | $7.88 | $7.91 | $7.83 | $7.86 | $7.86 | 10,542,830 |
| 2021-11-03 | $7.83 | $7.91 | $7.77 | $7.85 | $7.85 | 11,006,840 |
| 2021-11-02 | $8.07 | $8.12 | $7.80 | $7.86 | $7.86 | 19,289,960 |
| 2021-11-01 | $8.13 | $8.15 | $8.03 | $8.10 | $8.10 | 14,692,880 |
| 2021-10-29 | $8.23 | $8.23 | $8.00 | $8.13 | $8.13 | 17,084,720 |
| 2021-10-28 | $8.28 | $8.31 | $8.13 | $8.24 | $8.24 | 8,857,750 |
| 2021-10-27 | $8.40 | $8.40 | $8.21 | $8.29 | $8.29 | 8,980,940 |
| 2021-10-26 | $8.37 | $8.44 | $8.33 | $8.41 | $8.41 | 9,945,300 |
| 2021-10-25 | $8.26 | $8.39 | $8.25 | $8.36 | $8.36 | 9,015,970 |
| 2021-10-22 | $8.35 | $8.39 | $8.27 | $8.29 | $8.29 | 7,977,430 |
| 2021-10-21 | $8.35 | $8.36 | $8.26 | $8.33 | $8.33 | 8,057,960 |
| 2021-10-20 | $8.39 | $8.41 | $8.33 | $8.34 | $8.34 | 7,614,960 |
| 2021-10-19 | $8.34 | $8.40 | $8.30 | $8.37 | $8.37 | 8,206,200 |
| 2021-10-18 | $8.35 | $8.38 | $8.27 | $8.35 | $8.35 | 10,312,730 |
| 2021-10-15 | $8.35 | $8.37 | $8.28 | $8.33 | $8.33 | 8,641,440 |
| 2021-10-14 | $8.30 | $8.40 | $8.26 | $8.37 | $8.37 | 9,016,750 |
| 2021-10-13 | $8.27 | $8.35 | $8.19 | $8.35 | $8.35 | 12,580,380 |
| 2021-10-12 | $8.45 | $8.49 | $8.21 | $8.28 | $8.28 | 22,801,700 |
| 2021-10-11 | $8.73 | $8.77 | $8.44 | $8.47 | $8.47 | 25,627,710 |
| 2021-10-08 | $8.72 | $8.84 | $8.64 | $8.72 | $8.72 | 21,405,910 |
| 2021-10-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-09-30 | $8.79 | $8.84 | $8.58 | $8.60 | $8.60 | 22,448,420 |
| 2021-09-29 | $8.93 | $9.08 | $8.70 | $8.73 | $8.73 | 22,123,300 |
| 2021-09-28 | $8.98 | $9.17 | $8.95 | $9.03 | $9.03 | 21,456,030 |
| 2021-09-27 | $9.52 | $9.67 | $8.92 | $9.01 | $9.01 | 33,793,170 |
| 2021-09-24 | $10.07 | $10.08 | $9.51 | $9.51 | $9.51 | 35,110,760 |
| 2021-09-23 | $9.36 | $10.20 | $9.32 | $10.03 | $10.03 | 54,347,630 |
| 2021-09-22 | $8.87 | $9.34 | $8.83 | $9.33 | $9.33 | 25,391,060 |
| 2021-09-21 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2021-09-20 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2021-09-17 | $9.06 | $9.13 | $8.82 | $8.95 | $8.95 | 20,990,300 |
| 2021-09-16 | $9.34 | $9.49 | $9.03 | $9.12 | $9.12 | 21,975,340 |
| 2021-09-15 | $9.21 | $9.38 | $9.17 | $9.35 | $9.35 | 23,156,420 |
| 2021-09-14 | $9.32 | $9.62 | $9.23 | $9.24 | $9.24 | 21,301,910 |
| 2021-09-13 | $9.40 | $9.53 | $9.29 | $9.40 | $9.40 | 25,268,120 |
| 2021-09-10 | $9.51 | $9.54 | $9.32 | $9.36 | $9.36 | 15,198,050 |
| 2021-09-09 | $9.34 | $9.54 | $9.26 | $9.48 | $9.48 | 16,899,690 |
| 2021-09-08 | $9.26 | $9.44 | $9.26 | $9.34 | $9.34 | 14,223,740 |
| 2021-09-07 | $9.35 | $9.40 | $9.23 | $9.32 | $9.32 | 13,972,470 |
| 2021-09-06 | $9.29 | $9.43 | $9.16 | $9.36 | $9.36 | 17,840,900 |
| 2021-09-03 | $9.30 | $9.45 | $9.15 | $9.25 | $9.25 | 17,090,000 |
| 2021-09-02 | $9.20 | $9.36 | $9.10 | $9.31 | $9.31 | 22,938,300 |
| 2021-09-01 | $9.23 | $9.33 | $9.03 | $9.15 | $9.15 | 21,959,200 |
| 2021-08-31 | $9.40 | $9.48 | $9.13 | $9.19 | $9.19 | 25,014,050 |
| 2021-08-30 | $8.91 | $9.28 | $8.90 | $9.08 | $9.08 | 21,423,380 |
| 2021-08-27 | $8.90 | $8.99 | $8.78 | $8.86 | $8.86 | 13,466,020 |
| 2021-08-26 | $9.11 | $9.16 | $8.93 | $8.95 | $8.95 | 11,639,520 |
| 2021-08-25 | $8.96 | $9.13 | $8.87 | $9.10 | $9.10 | 12,655,140 |
| 2021-08-24 | $8.90 | $9.00 | $8.89 | $8.94 | $8.94 | 8,416,290 |
| 2021-08-23 | $8.90 | $9.01 | $8.82 | $8.92 | $8.92 | 7,903,550 |
| 2021-08-20 | $8.85 | $8.93 | $8.70 | $8.92 | $8.92 | 7,807,200 |
| 2021-08-19 | $8.94 | $8.95 | $8.82 | $8.85 | $8.85 | 5,810,130 |
| 2021-08-18 | $8.78 | $9.02 | $8.77 | $8.95 | $8.95 | 11,087,470 |
| 2021-08-17 | $8.89 | $8.93 | $8.68 | $8.71 | $8.71 | 8,815,520 |
| 2021-08-16 | $8.80 | $8.96 | $8.78 | $8.88 | $8.88 | 7,465,280 |
| 2021-08-13 | $8.75 | $8.83 | $8.68 | $8.82 | $8.82 | 7,990,190 |
| 2021-08-12 | $8.74 | $8.79 | $8.66 | $8.74 | $8.74 | 6,564,920 |
| 2021-08-11 | $8.68 | $8.76 | $8.65 | $8.71 | $8.71 | 6,104,350 |
| 2021-08-10 | $8.66 | $8.73 | $8.59 | $8.70 | $8.70 | 7,622,460 |
| 2021-08-09 | $8.59 | $8.74 | $8.57 | $8.62 | $8.62 | 6,702,810 |
| 2021-08-06 | $8.57 | $8.60 | $8.45 | $8.59 | $8.59 | 4,619,200 |
| 2021-08-05 | $8.54 | $8.63 | $8.51 | $8.58 | $8.58 | 5,599,610 |
| 2021-08-04 | $8.60 | $8.63 | $8.50 | $8.54 | $8.54 | 4,862,430 |
| 2021-08-03 | $8.52 | $8.64 | $8.50 | $8.61 | $8.61 | 6,757,470 |
| 2021-08-02 | $8.39 | $8.64 | $8.36 | $8.55 | $8.55 | 7,802,010 |
| 2021-07-30 | $8.31 | $8.47 | $8.31 | $8.44 | $8.44 | 4,355,980 |
| 2021-07-29 | $8.32 | $8.41 | $8.30 | $8.36 | $8.36 | 4,038,790 |
| 2021-07-28 | $8.41 | $8.48 | $8.25 | $8.30 | $8.30 | 7,665,120 |
| 2021-07-27 | $8.49 | $8.59 | $8.38 | $8.41 | $8.41 | 7,213,200 |
| 2021-07-26 | $8.62 | $8.65 | $8.43 | $8.48 | $8.48 | 6,271,710 |
| 2021-07-23 | $8.89 | $8.90 | $8.57 | $8.59 | $8.59 | 10,601,800 |
| 2021-07-22 | $8.79 | $8.96 | $8.72 | $8.91 | $8.91 | 7,586,780 |
| 2021-07-21 | $8.81 | $8.90 | $8.74 | $8.78 | $8.78 | 5,026,960 |
| 2021-07-20 | $8.78 | $8.81 | $8.64 | $8.79 | $8.79 | 5,909,770 |
| 2021-07-19 | $8.89 | $8.95 | $8.74 | $8.79 | $8.79 | 5,931,470 |
| 2021-07-16 | $8.81 | $8.89 | $8.76 | $8.80 | $8.80 | 5,273,640 |
| 2021-07-15 | $8.80 | $8.90 | $8.74 | $8.81 | $8.81 | 7,122,100 |
| 2021-07-14 | $8.87 | $8.96 | $8.77 | $8.84 | $8.84 | 7,122,910 |
| 2021-07-13 | $8.69 | $8.92 | $8.62 | $8.91 | $8.91 | 13,075,730 |
| 2021-07-12 | $8.78 | $8.88 | $8.65 | $8.68 | $8.68 | 8,562,860 |
| 2021-07-09 | $8.71 | $8.81 | $8.62 | $8.71 | $8.71 | 11,560,780 |
| 2021-07-08 | $8.73 | $8.98 | $8.53 | $8.64 | $8.64 | 15,602,870 |
| 2021-07-07 | $8.32 | $8.38 | $8.28 | $8.30 | $8.30 | 2,936,050 |
| 2021-07-06 | $8.35 | $8.36 | $8.24 | $8.32 | $8.32 | 3,102,180 |
| 2021-07-05 | $8.29 | $8.30 | $8.22 | $8.24 | $8.24 | 2,707,400 |
| 2021-07-02 | $8.48 | $8.54 | $8.41 | $8.42 | $8.24 | 4,562,470 |
| 2021-07-01 | $8.52 | $8.56 | $8.48 | $8.54 | $8.36 | 2,901,030 |
| 2021-06-30 | $8.58 | $8.62 | $8.50 | $8.52 | $8.34 | 4,427,590 |
| 2021-06-29 | $8.65 | $8.68 | $8.56 | $8.58 | $8.40 | 3,336,540 |
| 2021-06-28 | $8.69 | $8.71 | $8.63 | $8.63 | $8.45 | 3,374,810 |
| 2021-06-25 | $8.71 | $8.72 | $8.62 | $8.68 | $8.49 | 3,482,640 |
| 2021-06-24 | $8.65 | $8.70 | $8.61 | $8.70 | $8.51 | 3,748,970 |
| 2021-06-23 | $8.57 | $8.70 | $8.57 | $8.67 | $8.48 | 5,302,790 |
| 2021-06-22 | $8.51 | $8.60 | $8.49 | $8.58 | $8.40 | 3,486,040 |
| 2021-06-21 | $8.42 | $8.53 | $8.39 | $8.51 | $8.33 | 3,226,330 |
| 2021-06-18 | $8.45 | $8.46 | $8.37 | $8.44 | $8.26 | 2,875,760 |
| 2021-06-17 | $8.40 | $8.46 | $8.40 | $8.42 | $8.24 | 2,364,310 |
| 2021-06-16 | $8.52 | $8.53 | $8.39 | $8.43 | $8.25 | 5,363,690 |
| 2021-06-15 | $8.69 | $8.72 | $8.54 | $8.54 | $8.36 | 4,767,200 |
| 2021-06-14 | $8.70 | $8.70 | $8.70 | $8.70 | $8.51 | 0 |
| 2021-06-11 | $8.56 | $8.70 | $8.55 | $8.70 | $8.51 | 6,898,540 |
| 2021-06-10 | $8.55 | $8.61 | $8.52 | $8.58 | $8.40 | 3,530,730 |
| 2021-06-09 | $8.61 | $8.61 | $8.55 | $8.56 | $8.38 | 3,023,390 |
| 2021-06-08 | $8.56 | $8.65 | $8.55 | $8.61 | $8.43 | 3,496,200 |
| 2021-06-07 | $8.64 | $8.67 | $8.55 | $8.59 | $8.41 | 4,697,460 |
| 2021-06-04 | $8.64 | $8.69 | $8.63 | $8.64 | $8.46 | 4,257,560 |
| 2021-06-03 | $8.70 | $8.74 | $8.65 | $8.66 | $8.47 | 4,427,100 |
| 2021-06-02 | $8.68 | $8.75 | $8.65 | $8.68 | $8.49 | 5,646,250 |
| 2021-06-01 | $8.84 | $8.85 | $8.68 | $8.71 | $8.52 | 6,316,200 |
| 2021-05-31 | $8.64 | $8.81 | $8.63 | $8.78 | $8.59 | 7,165,120 |
| 2021-05-28 | $8.74 | $8.77 | $8.62 | $8.65 | $8.47 | 6,335,320 |
| 2021-05-27 | $8.80 | $8.80 | $8.72 | $8.73 | $8.54 | 6,293,690 |
| 2021-05-26 | $8.70 | $8.80 | $8.69 | $8.77 | $8.58 | 6,932,830 |
| 2021-05-25 | $8.73 | $8.73 | $8.60 | $8.70 | $8.51 | 5,106,870 |
| 2021-05-24 | $8.63 | $8.77 | $8.59 | $8.69 | $8.50 | 5,254,090 |
| 2021-05-21 | $8.56 | $8.62 | $8.51 | $8.60 | $8.42 | 3,542,240 |
| 2021-05-20 | $8.64 | $8.67 | $8.52 | $8.55 | $8.37 | 6,638,780 |
| 2021-05-19 | $8.70 | $8.72 | $8.63 | $8.69 | $8.50 | 4,768,770 |
| 2021-05-18 | $8.69 | $8.72 | $8.60 | $8.65 | $8.47 | 4,105,390 |
| 2021-05-17 | $8.71 | $8.75 | $8.63 | $8.67 | $8.48 | 6,943,840 |
| 2021-05-14 | $8.72 | $8.91 | $8.67 | $8.80 | $8.61 | 10,686,200 |
| 2021-05-13 | $8.52 | $8.74 | $8.51 | $8.69 | $8.50 | 8,518,540 |
| 2021-05-12 | $8.47 | $8.61 | $8.42 | $8.59 | $8.41 | 7,511,870 |
| 2021-05-11 | $8.42 | $8.53 | $8.38 | $8.51 | $8.33 | 7,278,510 |
| 2021-05-10 | $8.58 | $8.61 | $8.42 | $8.46 | $8.28 | 9,324,800 |
| 2021-05-07 | $8.53 | $8.58 | $8.46 | $8.54 | $8.36 | 6,411,830 |
| 2021-05-06 | $8.49 | $8.59 | $8.42 | $8.52 | $8.34 | 7,360,020 |
| 2021-05-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.30 | 0 |
| 2021-05-04 | $8.48 | $8.48 | $8.48 | $8.48 | $8.30 | 0 |
| 2021-04-30 | $8.43 | $8.55 | $8.39 | $8.48 | $8.30 | 7,632,780 |
| 2021-04-29 | $8.51 | $8.54 | $8.45 | $8.45 | $8.27 | 6,090,560 |
| 2021-04-28 | $8.56 | $8.61 | $8.43 | $8.47 | $8.29 | 6,806,620 |
| 2021-04-27 | $8.58 | $8.64 | $8.42 | $8.48 | $8.30 | 5,766,630 |
| 2021-04-26 | $8.71 | $8.75 | $8.58 | $8.60 | $8.42 | 6,311,520 |
| 2021-04-23 | $8.82 | $8.83 | $8.65 | $8.73 | $8.54 | 5,329,410 |
| 2021-04-22 | $8.78 | $8.87 | $8.75 | $8.80 | $8.61 | 4,602,770 |
| 2021-04-21 | $8.86 | $8.87 | $8.74 | $8.78 | $8.59 | 5,153,000 |
| 2021-04-20 | $8.95 | $8.98 | $8.79 | $8.85 | $8.66 | 7,197,320 |
| 2021-04-19 | $8.89 | $8.97 | $8.83 | $8.93 | $8.74 | 7,521,410 |
| 2021-04-16 | $8.73 | $8.92 | $8.68 | $8.90 | $8.71 | 6,189,880 |
| 2021-04-15 | $8.78 | $8.78 | $8.65 | $8.68 | $8.49 | 4,690,020 |
| 2021-04-14 | $8.74 | $8.82 | $8.70 | $8.78 | $8.59 | 4,148,340 |
| 2021-04-13 | $8.87 | $8.88 | $8.72 | $8.76 | $8.57 | 5,457,530 |
| 2021-04-12 | $8.79 | $8.96 | $8.70 | $8.88 | $8.69 | 12,390,280 |
| 2021-04-09 | $8.78 | $8.89 | $8.76 | $8.78 | $8.59 | 8,189,140 |
| 2021-04-08 | $8.94 | $9.00 | $8.67 | $8.85 | $8.66 | 23,031,500 |
| 2021-04-07 | $9.40 | $9.50 | $9.27 | $9.31 | $9.11 | 11,297,600 |
| 2021-04-06 | $9.42 | $9.49 | $9.35 | $9.41 | $9.21 | 5,519,860 |
| 2021-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.18 | 0 |
| 2021-04-02 | $9.60 | $9.63 | $9.33 | $9.38 | $9.18 | 9,920,010 |
| 2021-04-01 | $9.58 | $9.74 | $9.49 | $9.59 | $9.38 | 8,097,730 |
| 2021-03-31 | $9.37 | $9.73 | $9.36 | $9.65 | $9.44 | 12,974,840 |
| 2021-03-30 | $9.63 | $9.72 | $9.37 | $9.43 | $9.23 | 13,578,050 |
| 2021-03-29 | $9.81 | $9.89 | $9.51 | $9.73 | $9.52 | 17,336,960 |
| 2021-03-26 | $9.75 | $10.05 | $9.69 | $9.81 | $9.60 | 17,535,040 |
| 2021-03-25 | $10.15 | $10.15 | $9.56 | $9.74 | $9.53 | 20,712,620 |
| 2021-03-24 | $9.70 | $10.60 | $9.69 | $10.19 | $9.97 | 36,575,310 |
| 2021-03-23 | $9.96 | $9.96 | $9.72 | $9.82 | $9.61 | 18,925,910 |
| 2021-03-22 | $9.60 | $10.07 | $9.51 | $10.01 | $9.80 | 30,276,770 |
| 2021-03-19 | $9.34 | $9.65 | $9.30 | $9.60 | $9.39 | 14,915,560 |
| 2021-03-18 | $9.50 | $9.89 | $9.48 | $9.58 | $9.38 | 19,936,220 |
| 2021-03-17 | $9.97 | $9.99 | $9.44 | $9.51 | $9.31 | 22,382,950 |
| 2021-03-16 | $9.60 | $9.88 | $9.53 | $9.76 | $9.55 | 27,586,630 |
| 2021-03-15 | $9.46 | $9.68 | $9.28 | $9.59 | $9.38 | 23,266,420 |
| 2021-03-12 | $8.89 | $9.54 | $8.84 | $9.28 | $9.08 | 17,314,640 |
| 2021-03-11 | $8.83 | $8.97 | $8.73 | $8.93 | $8.74 | 5,444,250 |
| 2021-03-10 | $8.90 | $8.94 | $8.77 | $8.79 | $8.60 | 5,285,220 |
| 2021-03-09 | $9.16 | $9.21 | $8.80 | $8.86 | $8.67 | 9,947,670 |
| 2021-03-08 | $9.17 | $9.28 | $9.11 | $9.16 | $8.96 | 8,095,350 |
| 2021-03-05 | $9.27 | $9.40 | $9.08 | $9.15 | $8.95 | 12,212,550 |
| 2021-03-04 | $9.28 | $9.48 | $9.24 | $9.30 | $9.10 | 10,146,910 |
| 2021-03-03 | $9.33 | $9.45 | $9.16 | $9.36 | $9.16 | 12,229,930 |
| 2021-03-02 | $9.19 | $9.47 | $9.06 | $9.41 | $9.21 | 18,726,340 |
| 2021-03-01 | $8.90 | $9.24 | $8.81 | $9.16 | $8.96 | 12,487,230 |
| 2021-02-26 | $8.80 | $9.03 | $8.72 | $8.86 | $8.67 | 10,007,830 |
| 2021-02-25 | $8.83 | $8.84 | $8.71 | $8.78 | $8.59 | 4,277,280 |
| 2021-02-24 | $8.74 | $8.89 | $8.74 | $8.79 | $8.60 | 6,207,480 |
| 2021-02-23 | $9.02 | $9.02 | $8.72 | $8.73 | $8.54 | 6,884,200 |
| 2021-02-22 | $8.81 | $9.11 | $8.79 | $8.88 | $8.69 | 10,840,130 |
| 2021-02-19 | $8.35 | $8.72 | $8.35 | $8.71 | $8.52 | 6,614,280 |
| 2021-02-18 | $8.49 | $8.49 | $8.34 | $8.37 | $8.19 | 4,732,400 |
| 2021-02-17 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2021-02-16 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2021-02-15 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2021-02-12 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2021-02-11 | $8.27 | $8.27 | $8.27 | $8.27 | $8.09 | 0 |
| 2021-02-10 | $8.21 | $8.29 | $8.17 | $8.27 | $8.09 | 3,758,490 |
| 2021-02-09 | $8.17 | $8.24 | $8.09 | $8.21 | $8.03 | 4,158,380 |
| 2021-02-08 | $8.09 | $8.28 | $8.08 | $8.16 | $7.99 | 4,599,420 |
| 2021-02-05 | $8.19 | $8.30 | $8.08 | $8.09 | $7.92 | 3,782,620 |
| 2021-02-04 | $8.31 | $8.37 | $8.13 | $8.19 | $8.01 | 5,479,760 |
| 2021-02-03 | $8.50 | $8.52 | $8.28 | $8.31 | $8.13 | 7,200,690 |
| 2021-02-02 | $8.56 | $8.63 | $8.49 | $8.50 | $8.32 | 4,348,680 |
| 2021-02-01 | $8.60 | $8.64 | $8.50 | $8.63 | $8.45 | 3,812,050 |
| 2021-01-29 | $8.57 | $8.71 | $8.47 | $8.61 | $8.43 | 6,389,110 |
| 2021-01-28 | $8.52 | $8.68 | $8.48 | $8.57 | $8.39 | 5,397,380 |
| 2021-01-27 | $8.48 | $8.55 | $8.45 | $8.53 | $8.35 | 3,850,430 |
| 2021-01-26 | $8.58 | $8.58 | $8.45 | $8.50 | $8.32 | 3,533,880 |
| 2021-01-25 | $8.57 | $8.67 | $8.46 | $8.53 | $8.35 | 4,518,280 |
| 2021-01-22 | $8.80 | $8.80 | $8.53 | $8.59 | $8.41 | 5,729,670 |
| 2021-01-21 | $8.79 | $8.91 | $8.72 | $8.80 | $8.61 | 5,886,370 |
| 2021-01-20 | $8.92 | $8.94 | $8.72 | $8.74 | $8.55 | 5,676,420 |
| 2021-01-19 | $8.76 | $9.00 | $8.73 | $8.95 | $8.76 | 7,807,670 |
| 2021-01-18 | $8.65 | $8.83 | $8.64 | $8.77 | $8.58 | 5,418,400 |
| 2021-01-15 | $8.66 | $8.74 | $8.60 | $8.69 | $8.50 | 4,285,990 |
| 2021-01-14 | $8.51 | $8.74 | $8.48 | $8.65 | $8.47 | 6,123,400 |
| 2021-01-13 | $8.63 | $8.64 | $8.34 | $8.52 | $8.34 | 8,572,790 |
| 2021-01-12 | $8.64 | $8.70 | $8.58 | $8.64 | $8.46 | 5,423,970 |
| 2021-01-11 | $8.79 | $8.83 | $8.57 | $8.64 | $8.46 | 9,255,280 |
| 2021-01-08 | $8.75 | $8.92 | $8.42 | $8.84 | $8.65 | 12,204,140 |
| 2021-01-07 | $9.02 | $9.05 | $8.72 | $8.77 | $8.58 | 8,096,550 |
| 2021-01-06 | $8.94 | $9.07 | $8.87 | $9.00 | $8.81 | 8,322,010 |
| 2021-01-05 | $8.90 | $8.92 | $8.80 | $8.91 | $8.72 | 8,676,350 |
| 2021-01-04 | $8.88 | $8.96 | $8.79 | $8.93 | $8.74 | 8,139,020 |
| 2021-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.69 | 0 |
| 2020-12-31 | $8.85 | $8.94 | $8.71 | $8.88 | $8.69 | 8,005,490 |
| 2020-12-30 | $8.98 | $8.98 | $8.79 | $8.84 | $8.65 | 6,549,980 |
| 2020-12-29 | $8.86 | $9.11 | $8.82 | $8.92 | $8.73 | 8,424,240 |
| 2020-12-28 | $8.94 | $9.02 | $8.70 | $8.87 | $8.68 | 8,708,520 |
| 2020-12-25 | $8.78 | $8.95 | $8.74 | $8.93 | $8.74 | 6,674,270 |
| 2020-12-24 | $8.97 | $9.00 | $8.76 | $8.78 | $8.59 | 6,488,180 |
| 2020-12-23 | $8.85 | $9.07 | $8.85 | $8.96 | $8.77 | 7,256,080 |
| 2020-12-22 | $9.13 | $9.13 | $8.89 | $8.91 | $8.72 | 10,805,280 |
| 2020-12-21 | $9.28 | $9.28 | $9.05 | $9.11 | $8.92 | 9,192,550 |
| 2020-12-18 | $9.25 | $9.29 | $9.10 | $9.10 | $8.91 | 5,359,390 |
| 2020-12-17 | $9.11 | $9.32 | $9.00 | $9.28 | $9.08 | 6,621,540 |
| 2020-12-16 | $9.30 | $9.35 | $9.10 | $9.12 | $8.93 | 5,667,570 |
| 2020-12-15 | $9.15 | $9.33 | $9.13 | $9.28 | $9.08 | 5,608,890 |
| 2020-12-14 | $9.26 | $9.40 | $9.08 | $9.15 | $8.95 | 10,974,080 |
| 2020-12-11 | $9.64 | $9.64 | $9.20 | $9.29 | $9.09 | 12,441,090 |
| 2020-12-10 | $10.00 | $10.00 | $9.55 | $9.59 | $9.38 | 17,165,190 |
| 2020-12-09 | $10.72 | $10.92 | $9.92 | $10.09 | $9.87 | 30,471,700 |
| 2020-12-08 | $10.64 | $10.86 | $10.53 | $10.75 | $10.52 | 20,231,980 |
| 2020-12-07 | $10.25 | $10.66 | $10.22 | $10.58 | $10.35 | 17,648,170 |
| 2020-12-04 | $10.17 | $10.29 | $10.12 | $10.24 | $10.02 | 4,721,210 |
| 2020-12-03 | $10.38 | $10.38 | $10.16 | $10.21 | $9.99 | 6,848,970 |
| 2020-12-02 | $10.28 | $10.40 | $10.17 | $10.31 | $10.09 | 6,763,570 |
| 2020-12-01 | $10.06 | $10.30 | $10.04 | $10.26 | $10.04 | 7,146,540 |
| 2020-11-30 | $10.23 | $10.40 | $10.08 | $10.10 | $9.88 | 8,928,370 |
| 2020-11-27 | $10.14 | $10.28 | $10.08 | $10.25 | $10.03 | 8,016,730 |
| 2020-11-26 | $10.17 | $10.25 | $10.04 | $10.12 | $9.90 | 8,538,050 |
| 2020-11-25 | $10.40 | $10.46 | $10.16 | $10.17 | $9.95 | 8,536,280 |
| 2020-11-24 | $10.43 | $10.58 | $10.20 | $10.40 | $10.18 | 8,743,820 |
| 2020-11-23 | $10.69 | $10.71 | $10.27 | $10.39 | $10.17 | 14,198,780 |
| 2020-11-20 | $10.35 | $10.86 | $10.25 | $10.60 | $10.37 | 17,233,000 |
| 2020-11-19 | $10.18 | $10.44 | $10.18 | $10.35 | $10.13 | 10,625,810 |
| 2020-11-18 | $10.68 | $10.71 | $10.14 | $10.15 | $9.93 | 22,010,890 |
| 2020-11-17 | $10.46 | $10.65 | $10.32 | $10.65 | $10.42 | 11,404,200 |
| 2020-11-16 | $10.32 | $10.55 | $10.27 | $10.49 | $10.27 | 8,263,100 |
| 2020-11-13 | $10.30 | $10.34 | $10.10 | $10.33 | $10.11 | 6,429,870 |
| 2020-11-12 | $10.37 | $10.44 | $10.19 | $10.26 | $10.04 | 4,849,280 |
| 2020-11-11 | $10.30 | $10.54 | $10.29 | $10.33 | $10.11 | 6,997,420 |
| 2020-11-10 | $10.36 | $10.45 | $10.22 | $10.35 | $10.13 | 7,711,500 |
| 2020-11-09 | $10.46 | $10.75 | $10.32 | $10.36 | $10.14 | 12,834,750 |
| 2020-11-06 | $10.43 | $10.48 | $10.34 | $10.41 | $10.19 | 4,877,280 |
| 2020-11-05 | $10.33 | $10.45 | $10.24 | $10.42 | $10.20 | 7,426,090 |
| 2020-11-04 | $10.25 | $10.35 | $10.04 | $10.27 | $10.05 | 9,046,830 |
| 2020-11-03 | $10.17 | $10.22 | $10.06 | $10.14 | $9.92 | 6,918,610 |
| 2020-11-02 | $10.10 | $10.31 | $9.95 | $10.13 | $9.91 | 10,905,330 |
| 2020-10-30 | $10.00 | $10.38 | $10.00 | $10.10 | $9.88 | 13,873,130 |
| 2020-10-29 | $9.88 | $10.21 | $9.85 | $10.07 | $9.85 | 11,653,280 |
| 2020-10-28 | $9.68 | $9.93 | $9.64 | $9.90 | $9.69 | 9,976,490 |
| 2020-10-27 | $9.35 | $9.74 | $9.35 | $9.71 | $9.50 | 7,408,550 |
| 2020-10-26 | $9.31 | $9.52 | $9.27 | $9.44 | $9.24 | 4,891,650 |
| 2020-10-23 | $9.58 | $9.64 | $9.24 | $9.42 | $9.22 | 8,809,440 |
| 2020-10-22 | $9.65 | $9.65 | $9.39 | $9.55 | $9.35 | 5,694,490 |
| 2020-10-21 | $9.59 | $9.70 | $9.54 | $9.66 | $9.45 | 8,125,950 |
| 2020-10-20 | $9.48 | $9.62 | $9.46 | $9.62 | $9.41 | 4,109,010 |
| 2020-10-19 | $9.58 | $9.75 | $9.46 | $9.48 | $9.28 | 8,019,910 |
| 2020-10-16 | $9.62 | $9.69 | $9.55 | $9.58 | $9.38 | 4,665,710 |
| 2020-10-15 | $9.76 | $9.76 | $9.60 | $9.68 | $9.47 | 3,786,360 |
| 2020-10-14 | $9.78 | $9.80 | $9.60 | $9.68 | $9.47 | 4,988,030 |
| 2020-10-13 | $9.90 | $9.90 | $9.71 | $9.79 | $9.58 | 6,062,590 |
| 2020-10-12 | $9.72 | $9.95 | $9.70 | $9.86 | $9.65 | 9,991,460 |
| 2020-10-09 | $9.62 | $9.93 | $9.60 | $9.72 | $9.51 | 5,562,470 |
| 2020-10-08 | $9.49 | $9.49 | $9.49 | $9.49 | $9.29 | 0 |
| 2020-10-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.29 | 0 |
| 2020-10-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.29 | 0 |
| 2020-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.29 | 0 |
| 2020-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.29 | 0 |
| 2020-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.29 | 0 |
| 2020-09-30 | $9.78 | $9.78 | $9.42 | $9.49 | $9.29 | 7,304,800 |
| 2020-09-29 | $9.88 | $10.01 | $9.69 | $9.71 | $9.50 | 10,275,180 |
| 2020-09-28 | $9.95 | $9.98 | $9.76 | $9.78 | $9.57 | 6,922,790 |
| 2020-09-25 | $10.05 | $10.32 | $9.80 | $9.95 | $9.74 | 14,536,750 |
| 2020-09-24 | $10.06 | $10.16 | $9.96 | $10.01 | $9.80 | 5,019,710 |
| 2020-09-23 | $10.10 | $10.20 | $10.02 | $10.14 | $9.92 | 3,889,730 |
| 2020-09-22 | $10.18 | $10.28 | $10.00 | $10.02 | $9.81 | 5,004,050 |
| 2020-09-21 | $10.29 | $10.47 | $10.20 | $10.22 | $10.00 | 8,851,220 |
| 2020-09-18 | $10.02 | $10.28 | $10.00 | $10.27 | $10.05 | 8,075,760 |
| 2020-09-17 | $9.98 | $10.04 | $9.74 | $9.96 | $9.75 | 5,540,430 |
| 2020-09-16 | $10.00 | $10.08 | $9.86 | $9.95 | $9.74 | 5,584,850 |
| 2020-09-15 | $10.05 | $10.09 | $9.88 | $10.00 | $9.79 | 6,587,260 |
| 2020-09-14 | $10.12 | $10.17 | $9.93 | $10.04 | $9.83 | 7,557,960 |
| 2020-09-11 | $10.01 | $10.05 | $9.85 | $9.96 | $9.75 | 7,121,160 |
| 2020-09-10 | $10.38 | $10.42 | $9.86 | $9.91 | $9.70 | 11,141,940 |
| 2020-09-09 | $10.70 | $10.76 | $10.31 | $10.33 | $10.11 | 9,800,500 |
| 2020-09-08 | $10.62 | $10.88 | $10.58 | $10.79 | $10.56 | 10,606,170 |
| 2020-09-07 | $10.94 | $10.97 | $10.55 | $10.58 | $10.35 | 12,981,170 |
| 2020-09-04 | $10.84 | $11.15 | $10.73 | $10.94 | $10.71 | 11,400,940 |
| 2020-09-03 | $11.40 | $11.50 | $10.97 | $11.03 | $10.79 | 12,397,550 |
| 2020-09-02 | $11.03 | $11.47 | $10.99 | $11.16 | $10.92 | 14,000,600 |
| 2020-09-01 | $10.87 | $11.04 | $10.82 | $10.94 | $10.71 | 7,916,300 |
| 2020-08-31 | $11.22 | $11.23 | $10.87 | $10.90 | $10.67 | 18,090,520 |
| 2020-08-28 | $11.32 | $11.45 | $11.00 | $11.24 | $11.00 | 22,564,080 |
| 2020-08-27 | $11.50 | $11.50 | $10.95 | $11.30 | $11.06 | 41,065,230 |
| 2020-08-26 | $10.49 | $10.84 | $10.45 | $10.84 | $10.61 | 22,558,460 |
| 2020-08-25 | $10.52 | $10.61 | $10.35 | $10.50 | $10.28 | 11,892,250 |
| 2020-08-24 | $10.60 | $10.77 | $10.35 | $10.52 | $10.30 | 16,479,220 |
| 2020-08-21 | $10.27 | $10.60 | $10.06 | $10.55 | $10.32 | 26,564,600 |
| 2020-08-20 | $9.82 | $10.39 | $9.76 | $10.19 | $9.97 | 28,436,330 |
| 2020-08-19 | $9.88 | $10.18 | $9.75 | $9.92 | $9.71 | 16,459,850 |
| 2020-08-18 | $9.91 | $9.99 | $9.76 | $9.85 | $9.64 | 15,233,760 |
| 2020-08-17 | $9.69 | $10.06 | $9.61 | $9.90 | $9.69 | 24,477,130 |
| 2020-08-14 | $9.12 | $9.57 | $9.10 | $9.56 | $9.36 | 18,708,610 |
| 2020-08-13 | $9.07 | $9.18 | $9.06 | $9.12 | $8.93 | 4,488,360 |
| 2020-08-12 | $9.10 | $9.13 | $8.96 | $9.09 | $8.90 | 7,057,620 |
| 2020-08-11 | $9.29 | $9.29 | $9.07 | $9.09 | $8.90 | 5,779,540 |
| 2020-08-10 | $9.10 | $9.28 | $9.06 | $9.24 | $9.04 | 6,486,580 |
| 2020-08-07 | $9.23 | $9.23 | $9.00 | $9.09 | $8.90 | 6,933,080 |
| 2020-08-06 | $9.19 | $9.33 | $9.17 | $9.23 | $9.03 | 7,275,130 |
| 2020-08-05 | $9.26 | $9.26 | $9.13 | $9.19 | $8.99 | 6,628,310 |
| 2020-08-04 | $9.32 | $9.34 | $9.20 | $9.25 | $9.05 | 8,068,290 |
| 2020-08-03 | $9.22 | $9.33 | $9.17 | $9.32 | $9.12 | 8,038,780 |
| 2020-07-31 | $9.10 | $9.23 | $9.05 | $9.16 | $8.96 | 6,373,030 |
| 2020-07-30 | $9.16 | $9.25 | $9.08 | $9.12 | $8.93 | 5,148,750 |
| 2020-07-29 | $9.03 | $9.17 | $8.93 | $9.16 | $8.96 | 6,268,930 |
| 2020-07-28 | $8.99 | $9.10 | $8.99 | $9.04 | $8.85 | 4,186,730 |
| 2020-07-27 | $9.06 | $9.12 | $8.88 | $8.99 | $8.80 | 5,814,670 |
| 2020-07-24 | $9.30 | $9.45 | $9.00 | $9.04 | $8.85 | 9,591,930 |
| 2020-07-23 | $9.38 | $9.43 | $9.16 | $9.31 | $9.11 | 9,469,830 |
| 2020-07-22 | $9.49 | $9.59 | $9.37 | $9.41 | $9.21 | 10,742,870 |
| 2020-07-21 | $9.66 | $9.74 | $9.46 | $9.50 | $9.30 | 12,082,430 |
| 2020-07-20 | $9.61 | $9.75 | $9.28 | $9.71 | $9.50 | 15,057,800 |
| 2020-07-17 | $9.65 | $9.96 | $9.46 | $9.50 | $9.30 | 18,230,960 |
| 2020-07-16 | $10.01 | $10.36 | $9.80 | $9.89 | $9.48 | 28,499,810 |
| 2020-07-15 | $9.68 | $10.09 | $9.51 | $9.88 | $9.47 | 21,561,460 |
| 2020-07-14 | $9.77 | $9.89 | $9.47 | $9.60 | $9.20 | 14,097,380 |
| 2020-07-13 | $9.52 | $9.76 | $9.50 | $9.75 | $9.34 | 12,201,900 |
| 2020-07-10 | $9.70 | $9.78 | $9.50 | $9.52 | $9.12 | 12,404,670 |
| 2020-07-09 | $9.47 | $9.72 | $9.45 | $9.70 | $9.30 | 11,785,300 |
| 2020-07-08 | $9.39 | $9.52 | $9.30 | $9.49 | $9.10 | 10,917,900 |
| 2020-07-07 | $9.56 | $9.72 | $9.37 | $9.41 | $9.02 | 15,206,600 |
| 2020-07-06 | $9.13 | $9.51 | $9.13 | $9.46 | $9.07 | 15,250,640 |
| 2020-07-03 | $9.05 | $9.13 | $9.02 | $9.09 | $8.71 | 8,602,960 |
| 2020-07-02 | $8.86 | $9.07 | $8.81 | $9.04 | $8.66 | 9,806,450 |
| 2020-07-01 | $8.80 | $8.85 | $8.76 | $8.84 | $8.47 | 4,494,150 |
| 2020-06-30 | $8.72 | $8.85 | $8.71 | $8.80 | $8.43 | 4,692,440 |
| 2020-06-29 | $8.71 | $8.73 | $8.65 | $8.69 | $8.33 | 3,761,740 |
| 2020-06-26 | $8.74 | $8.74 | $8.74 | $8.74 | $8.38 | 0 |
| 2020-06-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.38 | 0 |
| 2020-06-24 | $8.77 | $8.79 | $8.65 | $8.74 | $8.38 | 6,243,900 |
| 2020-06-23 | $8.80 | $8.80 | $8.67 | $8.76 | $8.40 | 8,380,250 |
| 2020-06-22 | $8.84 | $8.87 | $8.76 | $8.77 | $8.41 | 4,451,040 |
| 2020-06-19 | $8.87 | $8.87 | $8.80 | $8.85 | $8.48 | 4,004,200 |
| 2020-06-18 | $8.85 | $8.87 | $8.80 | $8.85 | $8.48 | 3,328,540 |
| 2020-06-17 | $8.80 | $8.85 | $8.78 | $8.84 | $8.47 | 3,353,920 |
| 2020-06-16 | $8.72 | $8.82 | $8.72 | $8.82 | $8.45 | 3,342,390 |
| 2020-06-15 | $8.69 | $8.83 | $8.62 | $8.71 | $8.35 | 4,343,690 |
| 2020-06-12 | $8.61 | $8.77 | $8.53 | $8.70 | $8.34 | 4,612,490 |
| 2020-06-11 | $8.75 | $8.84 | $8.66 | $8.71 | $8.35 | 9,295,800 |
| 2020-06-10 | $8.82 | $8.82 | $8.65 | $8.72 | $8.36 | 4,932,500 |
| 2020-06-09 | $8.80 | $8.81 | $8.73 | $8.77 | $8.41 | 3,305,130 |
| 2020-06-08 | $8.80 | $8.86 | $8.77 | $8.81 | $8.44 | 3,213,470 |
| 2020-06-05 | $8.86 | $8.87 | $8.73 | $8.78 | $8.42 | 3,776,110 |
| 2020-06-04 | $8.91 | $8.94 | $8.82 | $8.86 | $8.49 | 3,577,200 |
| 2020-06-03 | $8.87 | $8.96 | $8.83 | $8.86 | $8.49 | 5,490,610 |
| 2020-06-02 | $8.87 | $8.89 | $8.81 | $8.83 | $8.46 | 3,903,360 |
| 2020-06-01 | $8.82 | $8.89 | $8.76 | $8.88 | $8.51 | 6,391,930 |
| 2020-05-29 | $8.82 | $8.86 | $8.71 | $8.78 | $8.42 | 2,764,560 |
| 2020-05-28 | $8.51 | $8.80 | $8.49 | $8.79 | $8.42 | 8,679,400 |
| 2020-05-27 | $8.55 | $8.62 | $8.51 | $8.53 | $8.18 | 2,603,200 |
| 2020-05-26 | $8.51 | $8.59 | $8.50 | $8.58 | $8.22 | 2,918,650 |
| 2020-05-25 | $8.47 | $8.52 | $8.44 | $8.47 | $8.12 | 2,781,550 |
| 2020-05-22 | $8.55 | $8.60 | $8.43 | $8.47 | $8.12 | 4,929,870 |
| 2020-05-21 | $8.73 | $8.76 | $8.53 | $8.55 | $8.19 | 6,651,840 |
| 2020-05-20 | $8.83 | $8.83 | $8.69 | $8.71 | $8.35 | 5,605,800 |
| 2020-05-19 | $8.81 | $8.87 | $8.75 | $8.82 | $8.45 | 6,084,720 |
| 2020-05-18 | $8.79 | $8.86 | $8.76 | $8.80 | $8.43 | 5,381,000 |
| 2020-05-15 | $8.81 | $8.89 | $8.77 | $8.82 | $8.45 | 6,261,180 |
| 2020-05-14 | $8.90 | $8.92 | $8.79 | $8.79 | $8.42 | 6,391,250 |
| 2020-05-13 | $9.03 | $9.04 | $8.89 | $8.92 | $8.55 | 6,952,030 |
| 2020-05-12 | $9.18 | $9.23 | $8.95 | $9.02 | $8.65 | 6,744,320 |
| 2020-05-11 | $9.17 | $9.20 | $9.07 | $9.13 | $8.75 | 6,332,190 |
| 2020-05-08 | $9.02 | $9.14 | $9.02 | $9.11 | $8.73 | 6,939,290 |
| 2020-05-07 | $9.05 | $9.08 | $8.95 | $8.99 | $8.62 | 4,482,850 |
| 2020-05-06 | $8.85 | $9.05 | $8.85 | $9.05 | $8.67 | 6,551,150 |
| 2020-05-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.59 | 0 |
| 2020-05-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.59 | 0 |
| 2020-05-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.59 | 0 |
| 2020-04-30 | $8.78 | $8.98 | $8.78 | $8.96 | $8.59 | 6,373,260 |
| 2020-04-29 | $8.74 | $8.85 | $8.65 | $8.74 | $8.38 | 6,759,150 |
| 2020-04-28 | $8.98 | $9.01 | $8.57 | $8.76 | $8.40 | 8,642,500 |
| 2020-04-27 | $9.16 | $9.25 | $8.95 | $8.95 | $8.58 | 7,449,860 |
| 2020-04-24 | $9.32 | $9.38 | $9.12 | $9.15 | $8.77 | 7,303,160 |
| 2020-04-23 | $9.09 | $9.48 | $9.05 | $9.33 | $8.94 | 20,422,800 |
| 2020-04-22 | $8.84 | $9.06 | $8.84 | $9.02 | $8.65 | 6,206,550 |
| 2020-04-21 | $9.05 | $9.05 | $8.84 | $8.92 | $8.55 | 6,876,280 |
| 2020-04-20 | $9.07 | $9.11 | $9.01 | $9.05 | $8.67 | 7,476,760 |
| 2020-04-17 | $9.10 | $9.18 | $9.01 | $9.07 | $8.69 | 6,725,880 |
| 2020-04-16 | $9.00 | $9.09 | $8.97 | $9.07 | $8.69 | 3,935,860 |
| 2020-04-15 | $9.17 | $9.18 | $9.00 | $9.04 | $8.66 | 5,573,760 |
| 2020-04-14 | $9.03 | $9.14 | $8.99 | $9.12 | $8.74 | 4,372,010 |
| 2020-04-13 | $9.00 | $9.04 | $8.85 | $9.01 | $8.64 | 4,702,600 |
| 2020-04-10 | $9.19 | $9.20 | $9.00 | $9.01 | $8.64 | 6,709,960 |
| 2020-04-09 | $9.24 | $9.27 | $9.14 | $9.17 | $8.79 | 6,598,670 |
| 2020-04-08 | $9.22 | $9.22 | $9.12 | $9.14 | $8.76 | 6,367,180 |
| 2020-04-07 | $9.10 | $9.31 | $9.10 | $9.22 | $8.84 | 9,999,170 |
| 2020-04-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.65 | 0 |
| 2020-04-03 | $8.87 | $9.09 | $8.81 | $9.02 | $8.65 | 14,561,110 |
| 2020-04-02 | $8.64 | $8.96 | $8.52 | $8.95 | $8.58 | 23,079,510 |
| 2020-04-01 | $9.08 | $9.11 | $8.28 | $8.98 | $8.61 | 37,878,940 |
| 2020-03-31 | $9.17 | $9.24 | $9.00 | $9.05 | $8.67 | 7,323,150 |
| 2020-03-30 | $9.30 | $9.30 | $9.02 | $9.07 | $8.69 | 6,421,400 |
| 2020-03-27 | $9.42 | $9.45 | $9.30 | $9.33 | $8.94 | 6,124,610 |
| 2020-03-26 | $9.39 | $9.46 | $9.27 | $9.34 | $8.95 | 7,884,980 |
| 2020-03-25 | $9.40 | $9.51 | $9.32 | $9.41 | $9.02 | 11,351,380 |
| 2020-03-24 | $9.55 | $9.61 | $9.03 | $9.28 | $8.89 | 26,257,370 |
| 2020-03-23 | $9.80 | $9.89 | $9.62 | $9.68 | $9.28 | 16,325,000 |
| 2020-03-20 | $10.01 | $10.09 | $9.86 | $10.03 | $9.61 | 20,429,970 |
| 2020-03-19 | $10.01 | $10.11 | $9.53 | $9.60 | $9.20 | 17,896,030 |
| 2020-03-18 | $10.35 | $10.44 | $9.96 | $9.98 | $9.57 | 8,418,020 |
| 2020-03-17 | $10.38 | $10.45 | $10.15 | $10.29 | $9.86 | 9,208,530 |
| 2020-03-16 | $10.69 | $10.69 | $10.30 | $10.30 | $9.87 | 10,003,890 |
| 2020-03-13 | $10.30 | $10.90 | $10.20 | $10.90 | $10.45 | 17,743,920 |
| 2020-03-12 | $10.88 | $10.97 | $10.70 | $10.81 | $10.36 | 9,176,880 |
| 2020-03-11 | $11.27 | $11.39 | $11.02 | $11.03 | $10.57 | 11,161,360 |
| 2020-03-10 | $11.10 | $11.37 | $10.82 | $11.24 | $10.77 | 22,996,970 |
| 2020-03-09 | $11.16 | $11.46 | $11.08 | $11.13 | $10.67 | 11,266,390 |
| 2020-03-06 | $11.40 | $11.54 | $11.21 | $11.36 | $10.89 | 12,202,530 |
| 2020-03-05 | $11.44 | $11.75 | $11.33 | $11.60 | $11.12 | 21,911,410 |
| 2020-03-04 | $11.39 | $11.79 | $11.28 | $11.41 | $10.94 | 29,184,060 |
| 2020-03-03 | $10.97 | $11.05 | $10.77 | $11.00 | $10.54 | 13,723,400 |
| 2020-03-02 | $10.36 | $10.88 | $10.33 | $10.78 | $10.33 | 12,537,440 |
| 2020-02-28 | $10.69 | $10.81 | $10.27 | $10.29 | $9.86 | 11,504,000 |
| 2020-02-27 | $10.90 | $11.09 | $10.89 | $10.93 | $10.48 | 10,337,750 |
| 2020-02-26 | $10.90 | $11.09 | $10.78 | $10.82 | $10.37 | 12,235,460 |
| 2020-02-25 | $11.01 | $11.14 | $10.75 | $10.96 | $10.50 | 13,851,600 |
| 2020-02-24 | $11.16 | $11.31 | $10.91 | $11.28 | $10.81 | 18,845,040 |
| 2020-02-21 | $11.33 | $11.48 | $11.16 | $11.18 | $10.72 | 14,103,090 |
| 2020-02-20 | $11.32 | $11.55 | $11.06 | $11.45 | $10.97 | 25,473,360 |
| 2020-02-19 | $11.00 | $11.36 | $10.70 | $11.36 | $10.89 | 28,105,460 |
| 2020-02-18 | $10.62 | $11.01 | $10.62 | $10.91 | $10.46 | 25,011,460 |
| 2020-02-17 | $10.14 | $10.61 | $10.14 | $10.56 | $10.12 | 21,216,260 |
| 2020-02-14 | $10.22 | $10.29 | $10.11 | $10.13 | $9.71 | 6,316,750 |
| 2020-02-13 | $10.25 | $10.39 | $10.10 | $10.28 | $9.85 | 9,461,900 |
| 2020-02-12 | $10.23 | $10.31 | $10.15 | $10.27 | $9.84 | 9,236,540 |
| 2020-02-11 | $10.45 | $10.45 | $10.13 | $10.27 | $9.84 | 11,065,240 |
| 2020-02-10 | $10.75 | $10.81 | $10.30 | $10.42 | $9.99 | 21,956,850 |
| 2020-02-07 | $9.90 | $10.89 | $9.67 | $10.70 | $10.26 | 26,729,190 |
| 2020-02-06 | $9.40 | $9.92 | $9.24 | $9.90 | $9.49 | 16,648,790 |
| 2020-02-05 | $9.35 | $9.63 | $9.20 | $9.37 | $8.98 | 8,984,020 |
| 2020-02-04 | $9.25 | $9.46 | $9.18 | $9.39 | $9.00 | 9,249,310 |
| 2020-02-03 | $8.71 | $9.69 | $8.71 | $9.35 | $8.96 | 14,739,120 |
| 2020-01-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.28 | 0 |
| 2020-01-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.28 | 0 |
| 2020-01-29 | $9.68 | $9.68 | $9.68 | $9.68 | $9.28 | 0 |
| 2020-01-28 | $9.68 | $9.68 | $9.68 | $9.68 | $9.28 | 0 |
| 2020-01-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.28 | 0 |
| 2020-01-24 | $9.68 | $9.68 | $9.68 | $9.68 | $9.28 | 0 |
| 2020-01-23 | $10.07 | $10.07 | $9.60 | $9.68 | $9.28 | 7,587,570 |
| 2020-01-22 | $10.01 | $10.14 | $9.87 | $10.07 | $9.65 | 5,670,350 |
| 2020-01-21 | $10.29 | $10.30 | $10.05 | $10.05 | $9.63 | 5,851,910 |
| 2020-01-20 | $10.27 | $10.35 | $10.17 | $10.30 | $9.87 | 5,013,380 |
| 2020-01-17 | $10.41 | $10.46 | $10.24 | $10.27 | $9.84 | 7,741,610 |
| 2020-01-16 | $10.36 | $10.52 | $10.19 | $10.51 | $10.07 | 10,080,520 |
| 2020-01-15 | $10.50 | $10.55 | $10.32 | $10.36 | $9.93 | 8,941,810 |
| 2020-01-14 | $10.18 | $10.72 | $10.18 | $10.55 | $10.11 | 17,509,930 |
| 2020-01-13 | $10.07 | $10.14 | $9.96 | $10.12 | $9.70 | 4,791,850 |
| 2020-01-10 | $10.12 | $10.17 | $10.02 | $10.05 | $9.63 | 4,317,930 |
| 2020-01-09 | $10.10 | $10.18 | $10.06 | $10.13 | $9.71 | 4,450,870 |
| 2020-01-08 | $10.17 | $10.17 | $9.99 | $10.05 | $9.63 | 7,005,880 |
| 2020-01-07 | $10.02 | $10.17 | $10.02 | $10.15 | $9.73 | 6,459,680 |
| 2020-01-06 | $9.98 | $10.14 | $9.92 | $10.00 | $9.58 | 7,820,540 |
| 2020-01-03 | $9.91 | $10.11 | $9.90 | $10.04 | $9.62 | 8,624,640 |
| 2020-01-02 | $9.79 | $9.94 | $9.76 | $9.91 | $9.50 | 7,044,300 |
| 2020-01-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.34 | 0 |
| 2019-12-31 | $9.69 | $9.77 | $9.66 | $9.75 | $9.34 | 3,286,450 |
| 2019-12-30 | $9.65 | $9.70 | $9.57 | $9.70 | $9.30 | 4,949,550 |
| 2019-12-27 | $9.53 | $9.66 | $9.50 | $9.59 | $9.19 | 5,200,920 |
| 2019-12-26 | $9.60 | $9.62 | $9.47 | $9.52 | $9.12 | 5,476,790 |
| 2019-12-25 | $9.61 | $9.65 | $9.56 | $9.62 | $9.22 | 2,787,500 |
| 2019-12-24 | $9.53 | $9.64 | $9.53 | $9.60 | $9.20 | 3,126,670 |
| 2019-12-23 | $9.82 | $9.85 | $9.52 | $9.53 | $9.13 | 5,555,800 |
| 2019-12-20 | $9.86 | $9.93 | $9.81 | $9.85 | $9.44 | 4,463,370 |
| 2019-12-19 | $9.83 | $9.89 | $9.81 | $9.83 | $9.42 | 3,652,040 |
| 2019-12-18 | $9.94 | $9.94 | $9.83 | $9.85 | $9.44 | 4,158,150 |
| 2019-12-17 | $9.75 | $9.95 | $9.74 | $9.88 | $9.47 | 5,750,590 |
| 2019-12-16 | $9.68 | $9.79 | $9.61 | $9.78 | $9.37 | 5,635,050 |
| 2019-12-13 | $9.55 | $9.68 | $9.55 | $9.67 | $9.27 | 4,156,410 |
| 2019-12-12 | $9.60 | $9.61 | $9.53 | $9.55 | $9.15 | 1,798,100 |
| 2019-12-11 | $9.65 | $9.68 | $9.57 | $9.58 | $9.18 | 2,185,100 |
| 2019-12-10 | $9.71 | $9.72 | $9.57 | $9.64 | $9.24 | 2,410,080 |
| 2019-12-09 | $9.65 | $9.72 | $9.60 | $9.66 | $9.26 | 2,587,320 |
| 2019-12-06 | $9.62 | $9.73 | $9.58 | $9.64 | $9.24 | 2,735,220 |
| 2019-12-05 | $9.56 | $9.65 | $9.52 | $9.62 | $9.22 | 2,624,140 |
| 2019-12-04 | $9.46 | $9.60 | $9.45 | $9.59 | $9.19 | 2,344,200 |
| 2019-12-03 | $9.50 | $9.56 | $9.45 | $9.52 | $9.12 | 3,010,780 |
| 2019-12-02 | $9.66 | $9.71 | $9.51 | $9.57 | $9.17 | 4,619,150 |
| 2019-11-29 | $9.63 | $9.89 | $9.55 | $9.76 | $9.35 | 6,323,260 |
| 2019-11-28 | $9.49 | $9.63 | $9.49 | $9.62 | $9.22 | 3,919,320 |
| 2019-11-27 | $9.47 | $9.57 | $9.43 | $9.54 | $9.14 | 2,925,880 |
| 2019-11-26 | $9.44 | $9.52 | $9.42 | $9.46 | $9.07 | 2,306,400 |
| 2019-11-25 | $9.38 | $9.49 | $9.33 | $9.46 | $9.07 | 3,377,230 |
| 2019-11-22 | $9.32 | $9.50 | $9.30 | $9.36 | $8.97 | 3,260,000 |
| 2019-11-21 | $9.29 | $9.37 | $9.25 | $9.35 | $8.96 | 2,191,890 |
| 2019-11-20 | $9.38 | $9.39 | $9.30 | $9.31 | $8.92 | 2,383,730 |
| 2019-11-19 | $9.30 | $9.39 | $9.26 | $9.38 | $8.99 | 3,086,930 |
| 2019-11-18 | $9.23 | $9.29 | $9.15 | $9.26 | $8.88 | 2,328,010 |
| 2019-11-15 | $9.25 | $9.30 | $9.21 | $9.23 | $8.85 | 2,609,750 |
| 2019-11-14 | $9.17 | $9.28 | $9.11 | $9.25 | $8.87 | 4,080,060 |
| 2019-11-13 | $9.25 | $9.25 | $9.10 | $9.15 | $8.77 | 5,318,870 |
| 2019-11-12 | $9.43 | $9.45 | $9.15 | $9.28 | $8.89 | 5,928,530 |
| 2019-11-11 | $9.68 | $9.74 | $9.41 | $9.43 | $9.04 | 6,490,530 |
| 2019-11-08 | $9.87 | $9.90 | $9.73 | $9.75 | $9.34 | 4,438,270 |
| 2019-11-07 | $9.73 | $9.86 | $9.69 | $9.84 | $9.43 | 3,670,990 |
| 2019-11-06 | $9.82 | $9.87 | $9.69 | $9.73 | $9.33 | 4,672,730 |
| 2019-11-05 | $9.83 | $9.88 | $9.78 | $9.82 | $9.41 | 4,824,950 |
| 2019-11-04 | $9.88 | $9.90 | $9.77 | $9.84 | $9.43 | 5,374,900 |
| 2019-11-01 | $9.78 | $9.92 | $9.75 | $9.84 | $9.43 | 6,614,740 |
| 2019-10-31 | $10.04 | $10.04 | $9.74 | $10.00 | $9.58 | 4,831,440 |
| 2019-10-30 | $10.09 | $10.09 | $9.95 | $9.99 | $9.57 | 4,912,820 |
| 2019-10-29 | $10.13 | $10.15 | $9.97 | $10.00 | $9.58 | 3,098,180 |
| 2019-10-28 | $10.03 | $10.17 | $10.00 | $10.12 | $9.70 | 5,541,810 |
| 2019-10-25 | $10.11 | $10.12 | $9.95 | $10.10 | $9.68 | 2,766,220 |
| 2019-10-24 | $10.05 | $10.15 | $9.99 | $10.08 | $9.66 | 3,117,950 |
| 2019-10-23 | $10.14 | $10.25 | $10.03 | $10.05 | $9.63 | 2,518,640 |
| 2019-10-22 | $9.91 | $10.15 | $9.91 | $10.14 | $9.72 | 4,243,580 |
| 2019-10-21 | $9.91 | $10.01 | $9.77 | $9.96 | $9.55 | 4,283,350 |
| 2019-10-18 | $10.10 | $10.25 | $9.97 | $10.01 | $9.59 | 3,650,700 |
| 2019-10-17 | $10.18 | $10.27 | $10.06 | $10.12 | $9.70 | 3,176,150 |
| 2019-10-16 | $10.26 | $10.38 | $10.19 | $10.21 | $9.79 | 3,615,630 |
| 2019-10-15 | $10.39 | $10.39 | $10.25 | $10.29 | $9.86 | 4,495,250 |
| 2019-10-14 | $10.35 | $10.48 | $10.32 | $10.41 | $9.98 | 6,040,500 |
| 2019-10-11 | $10.30 | $10.43 | $10.21 | $10.32 | $9.89 | 4,553,040 |
| 2019-10-10 | $10.20 | $10.30 | $10.16 | $10.25 | $9.82 | 3,555,940 |
| 2019-10-09 | $10.21 | $10.34 | $10.12 | $10.18 | $9.76 | 5,097,970 |
| 2019-10-08 | $9.96 | $10.43 | $9.94 | $10.28 | $9.85 | 10,213,220 |
| 2019-10-07 | $9.93 | $9.93 | $9.93 | $9.93 | $9.52 | 0 |
| 2019-10-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.52 | 0 |
| 2019-10-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.52 | 0 |
| 2019-10-02 | $9.93 | $9.93 | $9.93 | $9.93 | $9.52 | 0 |
| 2019-10-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.52 | 0 |
| 2019-09-30 | $9.92 | $9.93 | $9.74 | $9.93 | $9.52 | 5,429,850 |
| 2019-09-27 | $9.91 | $9.95 | $9.82 | $9.91 | $9.50 | 5,871,400 |
| 2019-09-26 | $10.30 | $10.34 | $9.66 | $9.92 | $9.51 | 11,441,410 |
| 2019-09-25 | $10.50 | $10.50 | $10.23 | $10.24 | $9.81 | 5,372,210 |
| 2019-09-24 | $10.56 | $10.63 | $10.45 | $10.47 | $10.03 | 5,488,860 |
| 2019-09-23 | $10.65 | $10.67 | $10.48 | $10.56 | $10.12 | 4,105,740 |
| 2019-09-20 | $10.73 | $10.74 | $10.59 | $10.65 | $10.21 | 4,911,750 |
| 2019-09-19 | $10.63 | $10.69 | $10.52 | $10.68 | $10.24 | 4,494,120 |
| 2019-09-18 | $10.61 | $10.72 | $10.56 | $10.58 | $10.14 | 4,167,160 |
| 2019-09-17 | $10.81 | $10.89 | $10.56 | $10.62 | $10.18 | 5,148,750 |
| 2019-09-16 | $10.99 | $10.99 | $10.81 | $10.84 | $10.39 | 4,701,640 |
| 2019-09-13 | $10.91 | $10.91 | $10.91 | $10.91 | $10.46 | 0 |
| 2019-09-12 | $10.88 | $10.95 | $10.85 | $10.91 | $10.46 | 4,465,780 |
| 2019-09-11 | $10.97 | $11.00 | $10.81 | $10.85 | $10.40 | 6,045,730 |
| 2019-09-10 | $11.00 | $11.00 | $10.88 | $10.92 | $10.47 | 6,387,080 |
| 2019-09-09 | $11.05 | $11.09 | $10.91 | $11.00 | $10.54 | 7,972,820 |
| 2019-09-06 | $10.93 | $11.02 | $10.87 | $10.98 | $10.52 | 4,969,990 |
| 2019-09-05 | $10.81 | $11.07 | $10.81 | $10.93 | $10.48 | 8,109,770 |
| 2019-09-04 | $10.76 | $10.83 | $10.69 | $10.82 | $10.37 | 4,649,110 |
| 2019-09-03 | $10.73 | $10.77 | $10.66 | $10.76 | $10.31 | 3,716,520 |
| 2019-09-02 | $10.60 | $10.78 | $10.45 | $10.72 | $10.27 | 5,424,970 |
| 2019-08-30 | $10.68 | $10.76 | $10.49 | $10.61 | $10.17 | 4,441,200 |
| 2019-08-29 | $10.65 | $10.73 | $10.57 | $10.70 | $10.26 | 3,398,430 |
| 2019-08-28 | $10.62 | $10.74 | $10.59 | $10.66 | $10.22 | 2,831,290 |
| 2019-08-27 | $10.48 | $10.75 | $10.42 | $10.69 | $10.25 | 5,711,650 |
| 2019-08-26 | $10.47 | $10.49 | $10.35 | $10.39 | $9.96 | 4,295,440 |
| 2019-08-23 | $10.73 | $10.78 | $10.50 | $10.64 | $10.20 | 5,014,950 |
| 2019-08-22 | $10.80 | $10.83 | $10.65 | $10.73 | $10.28 | 4,470,950 |
| 2019-08-21 | $10.78 | $10.83 | $10.70 | $10.78 | $10.33 | 3,466,000 |
| 2019-08-20 | $10.84 | $10.84 | $10.76 | $10.78 | $10.33 | 3,713,700 |
| 2019-08-19 | $10.90 | $10.90 | $10.61 | $10.82 | $10.37 | 5,609,590 |
| 2019-08-16 | $10.48 | $10.62 | $10.41 | $10.62 | $10.18 | 3,147,290 |
| 2019-08-15 | $10.30 | $10.58 | $10.23 | $10.52 | $10.08 | 2,503,320 |
| 2019-08-14 | $10.55 | $10.66 | $10.48 | $10.49 | $10.05 | 3,944,290 |
| 2019-08-13 | $10.36 | $10.63 | $10.31 | $10.48 | $10.04 | 4,854,380 |
| 2019-08-12 | $10.56 | $10.62 | $10.28 | $10.48 | $10.04 | 7,667,280 |
| 2019-08-09 | $10.83 | $10.83 | $10.50 | $10.57 | $10.13 | 7,425,890 |
| 2019-08-08 | $10.89 | $10.94 | $10.68 | $10.72 | $10.27 | 8,060,540 |
| 2019-08-07 | $11.21 | $11.25 | $10.74 | $10.90 | $10.45 | 8,453,940 |
| 2019-08-06 | $11.30 | $11.30 | $10.61 | $11.04 | $10.58 | 9,082,680 |
| 2019-08-05 | $11.88 | $11.95 | $11.35 | $11.36 | $10.89 | 7,703,070 |
| 2019-08-02 | $12.13 | $12.15 | $11.70 | $11.80 | $11.31 | 9,477,880 |
| 2019-08-01 | $12.30 | $12.43 | $12.20 | $12.25 | $11.74 | 4,620,470 |
| 2019-07-31 | $12.35 | $12.43 | $12.30 | $12.34 | $11.83 | 5,899,970 |
| 2019-07-30 | $12.56 | $12.63 | $12.39 | $12.44 | $11.92 | 5,800,620 |
| 2019-07-29 | $12.61 | $12.75 | $12.39 | $12.46 | $11.94 | 7,066,520 |
| 2019-07-26 | $12.72 | $12.75 | $12.53 | $12.60 | $12.08 | 8,086,660 |
| 2019-07-25 | $12.30 | $12.84 | $12.16 | $12.68 | $12.15 | 17,584,730 |
| 2019-07-24 | $12.02 | $12.39 | $11.93 | $12.36 | $11.85 | 11,616,100 |
| 2019-07-23 | $11.87 | $12.00 | $11.72 | $11.97 | $11.47 | 5,951,070 |
| 2019-07-22 | $11.57 | $12.08 | $11.57 | $11.87 | $11.38 | 11,333,620 |
| 2019-07-19 | $11.38 | $11.60 | $11.34 | $11.56 | $11.08 | 3,510,150 |
| 2019-07-18 | $11.45 | $11.46 | $11.30 | $11.34 | $10.87 | 2,007,070 |
| 2019-07-17 | $11.51 | $11.55 | $11.41 | $11.48 | $11.00 | 2,012,160 |
| 2019-07-16 | $11.60 | $11.60 | $11.45 | $11.50 | $11.02 | 1,653,710 |
| 2019-07-15 | $11.45 | $11.64 | $11.28 | $11.55 | $11.07 | 2,791,530 |
| 2019-07-12 | $11.44 | $11.53 | $11.31 | $11.49 | $11.01 | 3,011,010 |
| 2019-07-11 | $11.38 | $11.47 | $11.27 | $11.45 | $10.97 | 2,928,980 |
| 2019-07-10 | $11.56 | $11.61 | $11.28 | $11.34 | $10.87 | 4,868,600 |
| 2019-07-09 | $11.60 | $11.74 | $11.51 | $11.56 | $11.08 | 3,598,300 |
| 2019-07-08 | $12.15 | $12.15 | $11.60 | $11.62 | $11.14 | 7,166,190 |
| 2019-07-05 | $12.10 | $12.22 | $12.08 | $12.14 | $11.64 | 4,709,300 |
| 2019-07-04 | $12.46 | $12.47 | $12.09 | $12.15 | $11.65 | 9,205,390 |
| 2019-07-03 | $12.49 | $12.85 | $12.39 | $12.56 | $11.87 | 7,475,490 |
| 2019-07-02 | $12.63 | $12.63 | $12.35 | $12.51 | $11.82 | 5,679,240 |
| 2019-07-01 | $12.54 | $12.88 | $12.54 | $12.64 | $11.95 | 10,168,390 |
| 2019-06-28 | $12.75 | $12.81 | $12.35 | $12.39 | $11.71 | 10,206,400 |
| 2019-06-27 | $12.47 | $13.38 | $12.31 | $12.70 | $12.00 | 18,278,290 |
| 2019-06-26 | $12.11 | $12.23 | $12.08 | $12.20 | $11.53 | 2,336,090 |
| 2019-06-25 | $12.27 | $12.27 | $12.05 | $12.19 | $11.52 | 4,343,730 |
| 2019-06-24 | $12.50 | $12.56 | $12.19 | $12.27 | $11.60 | 5,657,820 |
| 2019-06-21 | $12.12 | $12.48 | $12.11 | $12.43 | $11.75 | 10,289,790 |
| 2019-06-20 | $11.66 | $12.24 | $11.66 | $12.24 | $11.57 | 11,224,890 |
| 2019-06-19 | $11.85 | $11.98 | $11.65 | $11.65 | $11.01 | 5,385,670 |
| 2019-06-18 | $11.68 | $11.77 | $11.57 | $11.65 | $11.01 | 2,514,720 |
| 2019-06-17 | $11.88 | $11.98 | $11.65 | $11.65 | $11.01 | 4,949,490 |
| 2019-06-14 | $11.98 | $12.14 | $11.90 | $11.93 | $11.28 | 4,431,690 |
| 2019-06-13 | $12.06 | $12.09 | $11.85 | $11.98 | $11.32 | 4,235,150 |
| 2019-06-12 | $12.29 | $12.29 | $12.06 | $12.06 | $11.40 | 3,876,850 |
| 2019-06-11 | $12.10 | $12.31 | $12.02 | $12.27 | $11.60 | 5,408,630 |
| 2019-06-10 | $12.23 | $12.28 | $12.10 | $12.14 | $11.47 | 4,056,970 |
| 2019-06-07 | $12.24 | $12.24 | $12.24 | $12.24 | $11.57 | 0 |
| 2019-06-06 | $12.36 | $12.37 | $12.08 | $12.24 | $11.57 | 4,413,510 |
| 2019-06-05 | $12.06 | $12.37 | $11.94 | $12.36 | $11.68 | 7,146,290 |
| 2019-06-04 | $12.01 | $12.10 | $11.90 | $12.02 | $11.36 | 3,035,460 |
| 2019-06-03 | $12.20 | $12.22 | $11.95 | $12.10 | $11.44 | 4,135,420 |
| 2019-05-31 | $12.25 | $12.32 | $12.12 | $12.22 | $11.55 | 3,937,500 |
| 2019-05-30 | $11.91 | $12.30 | $11.84 | $12.26 | $11.59 | 5,543,510 |
| 2019-05-29 | $12.00 | $12.03 | $11.85 | $11.93 | $11.28 | 2,803,090 |
| 2019-05-28 | $12.10 | $12.17 | $11.97 | $12.00 | $11.34 | 4,031,040 |
| 2019-05-27 | $12.16 | $12.18 | $11.95 | $12.11 | $11.45 | 5,370,860 |
| 2019-05-24 | $11.74 | $12.17 | $11.71 | $12.06 | $11.40 | 8,125,800 |
| 2019-05-23 | $11.70 | $11.82 | $11.52 | $11.76 | $11.12 | 5,923,970 |
| 2019-05-22 | $11.67 | $11.74 | $11.53 | $11.69 | $11.05 | 5,372,180 |
| 2019-05-21 | $11.43 | $11.67 | $11.43 | $11.63 | $10.99 | 5,768,980 |
| 2019-05-20 | $11.64 | $11.68 | $11.44 | $11.52 | $10.89 | 3,540,340 |
| 2019-05-17 | $11.61 | $11.71 | $11.42 | $11.65 | $11.01 | 7,576,830 |
| 2019-05-16 | $11.66 | $11.73 | $11.52 | $11.71 | $11.07 | 3,770,560 |
| 2019-05-15 | $11.47 | $11.74 | $11.47 | $11.64 | $11.00 | 5,014,270 |
| 2019-05-14 | $11.40 | $11.58 | $11.34 | $11.50 | $10.87 | 5,121,530 |
| 2019-05-13 | $11.50 | $11.62 | $11.28 | $11.60 | $10.96 | 7,265,510 |
| 2019-05-10 | $11.37 | $11.65 | $11.22 | $11.57 | $10.94 | 6,973,800 |
| 2019-05-09 | $11.29 | $11.42 | $11.07 | $11.37 | $10.75 | 10,658,820 |
| 2019-05-08 | $11.46 | $11.52 | $11.29 | $11.36 | $10.74 | 9,088,840 |
| 2019-05-07 | $11.75 | $11.90 | $11.49 | $11.71 | $11.07 | 9,260,360 |
| 2019-05-06 | $11.40 | $11.80 | $11.13 | $11.69 | $11.05 | 14,396,800 |
| 2019-05-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.06 | 0 |
| 2019-05-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.06 | 0 |
| 2019-05-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.06 | 0 |
| 2019-04-30 | $11.65 | $11.75 | $11.55 | $11.70 | $11.06 | 5,481,110 |
| 2019-04-29 | $11.83 | $11.95 | $11.36 | $11.46 | $10.83 | 7,482,170 |
| 2019-04-26 | $11.96 | $12.08 | $11.77 | $11.83 | $11.18 | 6,890,640 |
| 2019-04-25 | $12.42 | $12.53 | $11.97 | $12.01 | $11.35 | 9,135,290 |
| 2019-04-24 | $12.35 | $12.45 | $12.12 | $12.42 | $11.74 | 6,910,260 |
| 2019-04-23 | $12.53 | $12.55 | $12.20 | $12.29 | $11.62 | 8,210,130 |
| 2019-04-22 | $12.68 | $12.71 | $12.50 | $12.52 | $11.83 | 7,617,610 |
| 2019-04-19 | $12.65 | $12.73 | $12.50 | $12.62 | $11.93 | 5,824,210 |
| 2019-04-18 | $12.85 | $12.85 | $12.69 | $12.75 | $12.05 | 6,533,280 |
| 2019-04-17 | $12.84 | $12.93 | $12.73 | $12.78 | $12.08 | 6,388,800 |
| 2019-04-16 | $12.62 | $12.79 | $12.32 | $12.72 | $12.02 | 8,387,050 |
| 2019-04-15 | $13.02 | $13.25 | $12.60 | $12.62 | $11.93 | 12,105,540 |
| 2019-04-12 | $13.01 | $13.12 | $12.78 | $12.99 | $12.28 | 12,005,540 |
| 2019-04-11 | $13.20 | $13.30 | $12.87 | $12.94 | $12.23 | 11,119,900 |
| 2019-04-10 | $13.14 | $13.28 | $12.96 | $13.14 | $12.42 | 12,955,900 |
| 2019-04-09 | $12.99 | $13.32 | $12.95 | $13.11 | $12.39 | 15,327,320 |
| 2019-04-08 | $13.47 | $13.55 | $12.69 | $12.98 | $12.27 | 23,138,070 |
| 2019-04-05 | $13.30 | $13.30 | $13.30 | $13.30 | $12.57 | 0 |
| 2019-04-04 | $13.47 | $13.47 | $13.15 | $13.30 | $12.57 | 13,831,670 |
| 2019-04-03 | $13.15 | $13.38 | $13.04 | $13.33 | $12.60 | 10,511,780 |
| 2019-04-02 | $13.15 | $13.26 | $13.08 | $13.19 | $12.47 | 13,465,460 |
| 2019-04-01 | $12.69 | $13.13 | $12.69 | $13.13 | $12.41 | 17,695,960 |
| 2019-03-29 | $12.35 | $12.63 | $12.31 | $12.63 | $11.94 | 11,078,530 |
| 2019-03-28 | $12.42 | $12.48 | $12.22 | $12.43 | $11.75 | 8,779,410 |
| 2019-03-27 | $12.35 | $12.48 | $12.21 | $12.40 | $11.72 | 5,171,300 |
| 2019-03-26 | $12.72 | $12.83 | $12.24 | $12.30 | $11.63 | 9,608,430 |
| 2019-03-25 | $12.61 | $12.92 | $12.57 | $12.66 | $11.97 | 8,058,660 |
| 2019-03-22 | $12.84 | $12.88 | $12.64 | $12.77 | $12.07 | 7,621,680 |
| 2019-03-21 | $12.88 | $13.02 | $12.81 | $12.85 | $12.15 | 10,087,750 |
| 2019-03-20 | $13.05 | $13.06 | $12.65 | $12.88 | $12.17 | 10,216,000 |
| 2019-03-19 | $12.75 | $13.09 | $12.72 | $12.97 | $12.26 | 13,353,360 |
| 2019-03-18 | $12.63 | $12.74 | $12.31 | $12.71 | $12.01 | 9,618,920 |
| 2019-03-15 | $12.45 | $12.71 | $12.37 | $12.50 | $11.82 | 8,581,860 |
| 2019-03-14 | $12.79 | $12.88 | $12.21 | $12.38 | $11.70 | 14,471,900 |
| 2019-03-13 | $12.99 | $13.05 | $12.66 | $12.89 | $12.18 | 13,636,190 |
| 2019-03-12 | $12.93 | $13.07 | $12.78 | $12.91 | $12.20 | 15,823,130 |
| 2019-03-11 | $12.25 | $12.83 | $12.25 | $12.80 | $12.10 | 10,935,800 |
| 2019-03-08 | $12.99 | $12.99 | $12.31 | $12.33 | $11.65 | 19,005,040 |
| 2019-03-07 | $13.09 | $13.28 | $12.89 | $13.00 | $12.29 | 14,088,820 |
| 2019-03-06 | $13.07 | $13.14 | $12.86 | $13.09 | $12.37 | 17,944,710 |
| 2019-03-05 | $13.20 | $13.22 | $12.93 | $13.15 | $12.43 | 17,241,480 |
| 2019-03-04 | $12.57 | $13.26 | $12.50 | $13.19 | $12.47 | 24,595,080 |
| 2019-03-01 | $12.62 | $12.70 | $12.39 | $12.55 | $11.86 | 10,206,960 |
| 2019-02-28 | $12.25 | $12.72 | $12.25 | $12.62 | $11.93 | 14,136,380 |
| 2019-02-27 | $12.44 | $12.65 | $12.13 | $12.29 | $11.62 | 12,456,680 |
| 2019-02-26 | $12.51 | $12.70 | $12.45 | $12.48 | $11.80 | 15,684,000 |
| 2019-02-25 | $12.65 | $12.75 | $12.28 | $12.62 | $11.93 | 24,197,280 |
| 2019-02-22 | $12.14 | $12.47 | $12.05 | $12.42 | $11.74 | 14,059,520 |
| 2019-02-21 | $11.95 | $12.46 | $11.86 | $12.13 | $11.47 | 15,965,320 |
| 2019-02-20 | $11.68 | $11.95 | $11.64 | $11.90 | $11.25 | 8,022,400 |
| 2019-02-19 | $11.75 | $11.79 | $11.58 | $11.75 | $11.11 | 10,393,190 |
| 2019-02-18 | $11.42 | $11.70 | $11.36 | $11.70 | $11.06 | 13,283,710 |
| 2019-02-15 | $11.40 | $11.45 | $11.32 | $11.38 | $10.76 | 7,255,320 |
| 2019-02-14 | $11.46 | $11.50 | $11.32 | $11.37 | $10.75 | 8,213,570 |
| 2019-02-13 | $11.42 | $11.55 | $11.35 | $11.50 | $10.87 | 8,336,190 |
| 2019-02-12 | $11.46 | $11.47 | $11.35 | $11.46 | $10.83 | 7,185,610 |
| 2019-02-11 | $11.40 | $11.47 | $11.32 | $11.42 | $10.79 | 6,048,100 |
| 2019-02-08 | $11.30 | $11.30 | $11.30 | $11.30 | $10.68 | 0 |
| 2019-02-07 | $11.30 | $11.30 | $11.30 | $11.30 | $10.68 | 0 |
| 2019-02-06 | $11.30 | $11.30 | $11.30 | $11.30 | $10.68 | 0 |
| 2019-02-05 | $11.30 | $11.30 | $11.30 | $11.30 | $10.68 | 0 |
| 2019-02-04 | $11.30 | $11.30 | $11.30 | $11.30 | $10.68 | 0 |
| 2019-02-01 | $11.09 | $11.38 | $11.08 | $11.30 | $10.68 | 6,730,600 |
| 2019-01-31 | $10.95 | $11.11 | $10.91 | $11.07 | $10.46 | 6,840,230 |
| 2019-01-30 | $10.98 | $11.09 | $10.86 | $10.95 | $10.35 | 5,460,460 |
| 2019-01-29 | $11.17 | $11.17 | $10.81 | $10.96 | $10.36 | 9,566,780 |
| 2019-01-28 | $11.25 | $11.30 | $11.10 | $11.16 | $10.55 | 7,692,780 |
| 2019-01-25 | $11.08 | $11.25 | $10.94 | $11.25 | $10.63 | 11,009,030 |
| 2019-01-24 | $11.00 | $11.13 | $10.85 | $11.10 | $10.49 | 9,782,840 |
| 2019-01-23 | $10.60 | $11.08 | $10.59 | $10.98 | $10.38 | 14,343,350 |
| 2019-01-22 | $10.47 | $10.58 | $10.37 | $10.58 | $10.00 | 5,099,150 |
| 2019-01-21 | $10.39 | $10.56 | $10.39 | $10.47 | $9.90 | 4,097,880 |
| 2019-01-18 | $10.48 | $10.51 | $10.34 | $10.41 | $9.84 | 4,823,400 |
| 2019-01-17 | $10.56 | $10.66 | $10.41 | $10.44 | $9.87 | 6,879,070 |
| 2019-01-16 | $10.55 | $10.57 | $10.38 | $10.56 | $9.98 | 6,313,020 |
| 2019-01-15 | $10.34 | $10.60 | $10.20 | $10.55 | $9.97 | 7,275,720 |
| 2019-01-14 | $10.27 | $10.43 | $10.24 | $10.31 | $9.75 | 4,586,600 |
| 2019-01-11 | $10.49 | $10.49 | $10.21 | $10.27 | $9.71 | 5,862,580 |
| 2019-01-10 | $10.35 | $10.51 | $10.28 | $10.47 | $9.90 | 4,552,370 |
| 2019-01-09 | $10.37 | $10.50 | $10.31 | $10.33 | $9.76 | 4,736,680 |
| 2019-01-08 | $10.52 | $10.56 | $10.34 | $10.37 | $9.80 | 5,106,260 |
| 2019-01-07 | $10.31 | $10.58 | $10.31 | $10.53 | $9.95 | 7,920,820 |
| 2019-01-04 | $9.85 | $10.30 | $9.82 | $10.30 | $9.74 | 9,428,560 |
| 2019-01-03 | $10.14 | $10.25 | $9.91 | $9.94 | $9.40 | 4,555,260 |
| 2019-01-02 | $10.14 | $10.24 | $10.09 | $10.18 | $9.62 | 3,152,450 |
| 2019-01-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.59 | 0 |
| 2018-12-31 | $10.15 | $10.15 | $10.15 | $10.15 | $9.59 | 0 |
| 2018-12-28 | $10.14 | $10.23 | $10.06 | $10.15 | $9.59 | 3,567,110 |
| 2018-12-27 | $10.27 | $10.35 | $10.05 | $10.15 | $9.59 | 5,736,350 |
| 2018-12-26 | $10.00 | $10.24 | $9.96 | $10.20 | $9.64 | 7,458,570 |
| 2018-12-25 | $9.99 | $10.02 | $9.80 | $9.99 | $9.44 | 5,390,510 |
| 2018-12-24 | $10.12 | $10.14 | $9.94 | $10.03 | $9.48 | 4,763,730 |
| 2018-12-21 | $9.78 | $10.12 | $9.77 | $10.12 | $9.57 | 10,776,210 |
| 2018-12-20 | $9.63 | $9.90 | $9.62 | $9.88 | $9.34 | 7,105,340 |
| 2018-12-19 | $9.51 | $9.72 | $9.51 | $9.62 | $9.09 | 7,039,530 |
| 2018-12-18 | $9.55 | $9.61 | $9.38 | $9.56 | $9.04 | 4,505,720 |
| 2018-12-17 | $9.85 | $9.94 | $9.45 | $9.55 | $9.03 | 9,869,070 |
| 2018-12-14 | $10.00 | $10.21 | $9.91 | $9.91 | $9.37 | 6,790,230 |
| 2018-12-13 | $9.91 | $10.09 | $9.81 | $9.99 | $9.44 | 5,641,950 |
| 2018-12-12 | $9.92 | $10.00 | $9.79 | $9.90 | $9.36 | 9,723,780 |
| 2018-12-11 | $9.87 | $10.00 | $9.81 | $9.93 | $9.39 | 3,398,240 |
| 2018-12-10 | $9.80 | $9.95 | $9.80 | $9.87 | $9.33 | 3,115,900 |
| 2018-12-07 | $9.96 | $10.05 | $9.90 | $9.91 | $9.37 | 3,702,480 |
| 2018-12-06 | $10.10 | $10.10 | $9.92 | $9.96 | $9.41 | 5,439,380 |
| 2018-12-05 | $10.09 | $10.15 | $10.00 | $10.12 | $9.57 | 5,493,950 |
| 2018-12-04 | $10.28 | $10.33 | $10.09 | $10.18 | $9.62 | 8,042,650 |
| 2018-12-03 | $10.15 | $10.29 | $10.12 | $10.23 | $9.67 | 8,864,290 |
| 2018-11-30 | $9.91 | $9.99 | $9.77 | $9.92 | $9.38 | 6,384,740 |
| 2018-11-29 | $10.10 | $10.25 | $9.95 | $9.97 | $9.42 | 10,060,220 |
| 2018-11-28 | $10.05 | $10.25 | $10.01 | $10.10 | $9.55 | 9,156,060 |
| 2018-11-27 | $10.15 | $10.17 | $9.83 | $10.03 | $9.48 | 6,631,570 |
| 2018-11-26 | $9.81 | $10.15 | $9.70 | $10.03 | $9.48 | 8,177,740 |
| 2018-11-23 | $10.19 | $10.20 | $9.74 | $9.74 | $9.21 | 7,705,280 |
| 2018-11-22 | $10.07 | $10.18 | $10.00 | $10.14 | $9.58 | 5,565,340 |
| 2018-11-21 | $9.91 | $10.20 | $9.87 | $10.07 | $9.52 | 8,812,890 |
| 2018-11-20 | $10.30 | $10.37 | $9.98 | $10.00 | $9.45 | 13,132,350 |
| 2018-11-19 | $10.62 | $10.64 | $10.26 | $10.45 | $9.88 | 16,125,460 |
| 2018-11-16 | $10.28 | $10.92 | $10.28 | $10.73 | $10.14 | 22,223,420 |
| 2018-11-15 | $10.05 | $10.32 | $9.94 | $10.06 | $9.51 | 14,170,970 |
| 2018-11-14 | $9.58 | $10.20 | $9.52 | $10.02 | $9.47 | 19,538,500 |
| 2018-11-13 | $9.28 | $9.55 | $9.22 | $9.46 | $8.94 | 8,274,550 |
| 2018-11-12 | $9.15 | $9.39 | $9.10 | $9.35 | $8.84 | 6,954,270 |
| 2018-11-09 | $9.09 | $9.25 | $9.09 | $9.15 | $8.65 | 3,667,780 |
| 2018-11-08 | $9.19 | $9.28 | $9.07 | $9.07 | $8.57 | 4,976,730 |
| 2018-11-07 | $9.33 | $9.38 | $9.11 | $9.16 | $8.66 | 5,899,200 |
| 2018-11-06 | $9.20 | $9.35 | $9.10 | $9.33 | $8.82 | 7,917,580 |
| 2018-11-05 | $9.50 | $9.50 | $9.20 | $9.27 | $8.76 | 9,117,650 |
| 2018-11-02 | $8.86 | $9.36 | $8.85 | $9.35 | $8.84 | 15,553,670 |
| 2018-11-01 | $8.80 | $8.90 | $8.71 | $8.73 | $8.25 | 8,930,230 |
| 2018-10-31 | $8.46 | $8.83 | $8.44 | $8.75 | $8.27 | 9,326,030 |
| 2018-10-30 | $8.40 | $8.53 | $8.32 | $8.43 | $7.97 | 5,013,630 |
| 2018-10-29 | $8.45 | $8.53 | $8.33 | $8.42 | $7.96 | 4,822,500 |
| 2018-10-26 | $8.55 | $8.66 | $8.40 | $8.45 | $7.99 | 4,714,500 |
| 2018-10-25 | $8.23 | $8.58 | $8.13 | $8.54 | $8.07 | 7,729,090 |
| 2018-10-24 | $8.28 | $8.50 | $8.25 | $8.40 | $7.94 | 5,915,000 |
| 2018-10-23 | $8.40 | $8.58 | $8.23 | $8.33 | $7.87 | 8,351,590 |
| 2018-10-22 | $7.96 | $8.50 | $7.95 | $8.34 | $7.88 | 9,502,830 |
| 2018-10-19 | $7.50 | $7.91 | $7.44 | $7.85 | $7.42 | 6,755,310 |
| 2018-10-18 | $7.98 | $7.98 | $7.63 | $7.63 | $7.21 | 5,340,980 |
| 2018-10-17 | $7.97 | $8.01 | $7.83 | $7.98 | $7.54 | 5,778,780 |
| 2018-10-16 | $7.85 | $7.95 | $7.78 | $7.84 | $7.41 | 5,809,770 |
| 2018-10-15 | $8.11 | $8.17 | $7.81 | $7.82 | $7.39 | 7,384,840 |
| 2018-10-12 | $8.34 | $8.38 | $7.72 | $8.11 | $7.67 | 12,030,380 |
| 2018-10-11 | $9.18 | $9.18 | $8.52 | $8.52 | $8.05 | 13,405,480 |
| 2018-10-10 | $9.48 | $9.59 | $9.34 | $9.47 | $8.95 | 6,000,540 |
| 2018-10-09 | $9.74 | $9.74 | $9.42 | $9.48 | $8.96 | 11,422,650 |
| 2018-10-08 | $9.72 | $9.91 | $9.50 | $9.74 | $9.21 | 12,366,800 |
| 2018-10-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.32 | 0 |
| 2018-10-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.32 | 0 |
| 2018-10-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.32 | 0 |
| 2018-10-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.32 | 0 |
| 2018-10-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.32 | 0 |
| 2018-09-28 | $9.73 | $9.87 | $9.70 | $9.86 | $9.32 | 5,977,450 |
| 2018-09-27 | $10.02 | $10.03 | $9.72 | $9.73 | $9.20 | 8,545,120 |
| 2018-09-26 | $10.02 | $10.08 | $9.99 | $10.00 | $9.45 | 6,144,000 |
| 2018-09-25 | $10.11 | $10.12 | $10.00 | $10.01 | $9.46 | 5,143,440 |
| 2018-09-24 | $10.13 | $10.13 | $10.13 | $10.13 | $9.58 | 0 |
| 2018-09-21 | $10.06 | $10.13 | $9.88 | $10.13 | $9.58 | 8,689,930 |
| 2018-09-20 | $10.18 | $10.32 | $10.02 | $10.07 | $9.52 | 7,311,990 |
| 2018-09-19 | $10.12 | $10.24 | $10.10 | $10.18 | $9.62 | 7,363,700 |
| 2018-09-18 | $10.00 | $10.18 | $9.99 | $10.18 | $9.62 | 6,046,740 |
| 2018-09-17 | $10.15 | $10.15 | $9.90 | $10.04 | $9.49 | 7,160,650 |
| 2018-09-14 | $10.24 | $10.29 | $10.17 | $10.17 | $9.61 | 3,361,170 |
| 2018-09-13 | $10.27 | $10.31 | $10.14 | $10.23 | $9.67 | 3,078,450 |
| 2018-09-12 | $10.18 | $10.36 | $10.16 | $10.20 | $9.64 | 3,812,910 |
| 2018-09-11 | $10.20 | $10.26 | $10.06 | $10.19 | $9.63 | 4,065,060 |
| 2018-09-10 | $10.34 | $10.34 | $10.19 | $10.20 | $9.64 | 5,147,710 |
| 2018-09-07 | $10.25 | $10.42 | $10.21 | $10.29 | $9.73 | 3,317,380 |
| 2018-09-06 | $10.29 | $10.41 | $10.20 | $10.22 | $9.66 | 3,544,440 |
| 2018-09-05 | $10.50 | $10.51 | $10.29 | $10.29 | $9.73 | 3,825,080 |
| 2018-09-04 | $10.39 | $10.51 | $10.35 | $10.50 | $9.92 | 4,642,450 |
| 2018-09-03 | $10.35 | $10.42 | $10.18 | $10.35 | $9.78 | 4,997,670 |
| 2018-08-31 | $10.46 | $10.53 | $10.13 | $10.40 | $9.83 | 9,449,880 |
| 2018-08-30 | $10.56 | $10.60 | $10.43 | $10.52 | $9.94 | 3,049,680 |
| 2018-08-29 | $10.74 | $10.74 | $10.49 | $10.50 | $9.92 | 3,769,260 |
| 2018-08-28 | $10.62 | $10.69 | $10.58 | $10.68 | $10.09 | 3,517,920 |
| 2018-08-27 | $10.46 | $10.66 | $10.45 | $10.64 | $10.06 | 3,593,670 |
| 2018-08-24 | $10.46 | $10.55 | $10.42 | $10.48 | $9.91 | 2,107,700 |
| 2018-08-23 | $10.36 | $10.58 | $10.35 | $10.51 | $9.93 | 3,612,250 |
| 2018-08-22 | $10.54 | $10.66 | $10.40 | $10.41 | $9.84 | 4,415,230 |
| 2018-08-21 | $10.54 | $10.72 | $10.31 | $10.60 | $10.02 | 7,741,790 |
| 2018-08-20 | $11.15 | $11.18 | $10.30 | $10.56 | $9.98 | 14,245,140 |
| 2018-08-17 | $11.80 | $11.92 | $11.00 | $11.38 | $10.76 | 12,566,220 |
| 2018-08-16 | $12.06 | $12.06 | $11.72 | $11.77 | $11.13 | 7,189,500 |
| 2018-08-15 | $12.28 | $12.31 | $12.13 | $12.18 | $11.51 | 5,981,550 |
| 2018-08-14 | $12.28 | $12.32 | $12.17 | $12.30 | $11.63 | 4,259,310 |
| 2018-08-13 | $12.37 | $12.37 | $12.07 | $12.30 | $11.63 | 7,935,390 |
| 2018-08-10 | $12.51 | $12.55 | $12.41 | $12.46 | $11.78 | 6,396,410 |
| 2018-08-09 | $12.45 | $12.65 | $12.42 | $12.56 | $11.87 | 8,889,490 |
| 2018-08-08 | $12.57 | $12.58 | $12.37 | $12.56 | $11.87 | 8,624,710 |
| 2018-08-07 | $12.60 | $12.62 | $12.41 | $12.58 | $11.89 | 8,090,230 |
| 2018-08-06 | $12.44 | $12.60 | $12.35 | $12.56 | $11.87 | 6,038,680 |
| 2018-08-03 | $12.45 | $12.58 | $12.33 | $12.55 | $11.86 | 5,655,420 |
| 2018-08-02 | $12.62 | $12.65 | $12.01 | $12.58 | $11.89 | 10,796,940 |
| 2018-08-01 | $12.87 | $12.88 | $12.53 | $12.65 | $11.96 | 5,165,250 |
| 2018-07-31 | $12.85 | $12.88 | $12.79 | $12.83 | $12.13 | 2,887,680 |
| 2018-07-30 | $12.79 | $12.99 | $12.79 | $12.83 | $12.13 | 3,658,660 |
| 2018-07-27 | $13.00 | $13.05 | $12.87 | $12.88 | $12.17 | 4,241,560 |
| 2018-07-26 | $13.06 | $13.15 | $13.01 | $13.03 | $12.32 | 4,930,470 |
| 2018-07-25 | $13.15 | $13.17 | $13.01 | $13.03 | $12.32 | 6,831,720 |
| 2018-07-24 | $12.99 | $13.26 | $12.91 | $13.18 | $12.46 | 10,953,200 |
| 2018-07-23 | $12.78 | $12.98 | $12.75 | $12.97 | $12.26 | 6,786,940 |
| 2018-07-20 | $12.73 | $12.84 | $12.62 | $12.81 | $12.11 | 5,539,220 |
| 2018-07-19 | $12.78 | $12.83 | $12.63 | $12.69 | $11.99 | 5,758,340 |
| 2018-07-18 | $12.60 | $12.88 | $12.60 | $12.68 | $11.99 | 7,205,440 |
| 2018-07-17 | $12.66 | $12.71 | $12.56 | $12.66 | $11.97 | 2,859,050 |
| 2018-07-16 | $12.70 | $12.76 | $12.58 | $12.64 | $11.95 | 4,185,500 |
| 2018-07-13 | $12.76 | $12.83 | $12.68 | $12.74 | $12.04 | 4,264,210 |
| 2018-07-12 | $12.45 | $12.80 | $12.45 | $12.74 | $12.04 | 6,302,860 |
| 2018-07-11 | $12.55 | $12.62 | $12.43 | $12.56 | $11.87 | 5,624,060 |
| 2018-07-10 | $12.65 | $12.73 | $12.61 | $12.70 | $12.00 | 4,143,900 |
| 2018-07-09 | $12.60 | $12.71 | $12.55 | $12.71 | $12.01 | 7,922,000 |
| 2018-07-06 | $12.53 | $12.66 | $12.43 | $12.58 | $11.89 | 8,810,970 |
| 2018-07-05 | $12.85 | $12.85 | $12.58 | $12.59 | $11.90 | 5,212,230 |
| 2018-07-04 | $12.83 | $13.18 | $12.83 | $12.89 | $12.18 | 9,132,450 |
| 2018-07-03 | $12.62 | $12.76 | $12.46 | $12.69 | $11.99 | 3,434,650 |
| 2018-07-02 | $12.80 | $12.85 | $12.53 | $12.63 | $11.94 | 4,023,450 |
| 2018-06-29 | $12.59 | $12.86 | $12.52 | $12.78 | $12.08 | 4,749,750 |
| 2018-06-28 | $12.82 | $12.93 | $12.69 | $12.84 | $11.94 | 6,978,870 |
| 2018-06-27 | $12.91 | $13.00 | $12.73 | $12.94 | $12.03 | 5,092,770 |
| 2018-06-26 | $12.84 | $12.98 | $12.72 | $12.94 | $12.03 | 3,615,700 |
| 2018-06-25 | $13.06 | $13.17 | $12.86 | $12.94 | $12.03 | 3,843,980 |
| 2018-06-22 | $12.90 | $13.05 | $12.71 | $12.94 | $12.03 | 4,276,250 |
| 2018-06-21 | $13.08 | $13.19 | $12.86 | $12.92 | $12.01 | 7,997,750 |
| 2018-06-20 | $12.92 | $13.29 | $12.70 | $13.23 | $12.30 | 12,110,740 |
| 2018-06-19 | $13.02 | $13.25 | $12.20 | $13.19 | $12.27 | 15,237,620 |
| 2018-06-18 | $13.48 | $13.48 | $13.48 | $13.48 | $12.54 | 0 |
| 2018-06-15 | $13.40 | $13.52 | $12.51 | $13.48 | $12.54 | 21,757,830 |
| 2018-06-14 | $13.72 | $13.80 | $13.45 | $13.46 | $12.52 | 7,015,440 |
| 2018-06-13 | $13.84 | $13.87 | $13.68 | $13.73 | $12.77 | 5,591,170 |
| 2018-06-12 | $13.78 | $13.99 | $13.68 | $13.91 | $12.94 | 6,960,990 |
| 2018-06-11 | $14.00 | $14.00 | $13.78 | $13.78 | $12.81 | 7,915,250 |
| 2018-06-08 | $14.08 | $14.10 | $13.50 | $14.07 | $13.08 | 17,072,820 |
| 2018-06-07 | $14.13 | $14.34 | $14.06 | $14.08 | $13.09 | 7,522,860 |
| 2018-06-06 | $14.19 | $14.19 | $14.07 | $14.09 | $13.10 | 3,934,090 |
| 2018-06-05 | $14.12 | $14.19 | $14.07 | $14.17 | $13.18 | 5,073,370 |
| 2018-06-04 | $14.05 | $14.16 | $14.03 | $14.10 | $13.11 | 4,728,350 |
| 2018-06-01 | $14.00 | $14.09 | $13.90 | $14.08 | $13.09 | 6,172,940 |
| 2018-05-31 | $14.03 | $14.10 | $13.84 | $14.06 | $13.07 | 6,811,610 |
| 2018-05-30 | $13.86 | $14.10 | $13.69 | $14.07 | $13.08 | 10,347,100 |
| 2018-05-29 | $14.12 | $14.24 | $14.02 | $14.05 | $13.07 | 6,591,170 |
| 2018-05-28 | $14.29 | $14.33 | $14.10 | $14.12 | $13.13 | 5,734,040 |
| 2018-05-25 | $14.17 | $14.33 | $14.07 | $14.33 | $13.33 | 7,656,470 |
| 2018-05-24 | $14.50 | $14.52 | $14.12 | $14.23 | $13.23 | 10,016,740 |
| 2018-05-23 | $14.70 | $14.77 | $14.44 | $14.45 | $13.44 | 12,945,480 |
| 2018-05-22 | $15.10 | $15.11 | $14.64 | $14.82 | $13.78 | 28,158,460 |
| 2018-05-21 | $15.82 | $15.95 | $15.10 | $15.22 | $14.15 | 35,700,830 |
| 2018-05-18 | $15.31 | $15.50 | $15.28 | $15.39 | $14.31 | 15,282,220 |
| 2018-05-17 | $15.49 | $15.57 | $15.30 | $15.40 | $14.32 | 14,781,890 |
| 2018-05-16 | $14.96 | $15.65 | $14.96 | $15.51 | $14.42 | 29,153,280 |
| 2018-05-15 | $14.89 | $14.97 | $14.75 | $14.95 | $13.90 | 5,396,170 |
| 2018-05-14 | $14.73 | $14.97 | $14.70 | $14.86 | $13.82 | 8,516,790 |
| 2018-05-11 | $15.00 | $15.04 | $14.75 | $14.83 | $13.79 | 8,751,260 |
| 2018-05-10 | $15.12 | $15.30 | $14.77 | $14.89 | $13.85 | 10,483,520 |
| 2018-05-09 | $14.93 | $15.17 | $14.93 | $15.12 | $14.06 | 10,787,750 |
| 2018-05-08 | $15.14 | $15.23 | $14.95 | $15.00 | $13.95 | 9,795,350 |
| 2018-05-07 | $14.88 | $15.23 | $14.88 | $15.08 | $14.02 | 11,397,700 |
| 2018-05-04 | $14.74 | $15.11 | $14.73 | $14.83 | $13.79 | 13,100,750 |
| 2018-05-03 | $14.38 | $14.82 | $14.38 | $14.74 | $13.71 | 13,735,320 |
| 2018-05-02 | $14.13 | $14.54 | $14.11 | $14.46 | $13.45 | 13,821,550 |
| 2018-05-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.07 | 0 |
| 2018-04-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.07 | 0 |
| 2018-04-27 | $14.23 | $14.33 | $13.95 | $14.05 | $13.07 | 7,972,540 |
| 2018-04-26 | $14.32 | $14.48 | $14.16 | $14.18 | $13.19 | 4,106,180 |
| 2018-04-25 | $14.22 | $14.49 | $14.22 | $14.43 | $13.42 | 7,265,200 |
| 2018-04-24 | $14.12 | $14.41 | $14.12 | $14.33 | $13.33 | 5,491,950 |
| 2018-04-23 | $14.20 | $14.39 | $13.95 | $14.04 | $13.06 | 4,884,470 |
| 2018-04-20 | $14.40 | $14.50 | $14.07 | $14.16 | $13.17 | 4,880,450 |
| 2018-04-19 | $14.27 | $14.60 | $14.17 | $14.44 | $13.43 | 6,506,600 |
| 2018-04-18 | $14.23 | $14.30 | $13.88 | $14.26 | $13.26 | 6,495,190 |
| 2018-04-17 | $14.49 | $14.49 | $14.12 | $14.12 | $13.13 | 5,191,850 |
| 2018-04-16 | $14.53 | $14.57 | $14.40 | $14.44 | $13.43 | 5,117,000 |
| 2018-04-13 | $14.49 | $14.57 | $14.41 | $14.53 | $13.51 | 6,982,520 |
| 2018-04-12 | $14.28 | $14.53 | $14.25 | $14.35 | $13.34 | 5,427,290 |
| 2018-04-11 | $14.36 | $14.43 | $14.26 | $14.28 | $13.28 | 4,724,700 |
| 2018-04-10 | $14.11 | $14.36 | $14.10 | $14.34 | $13.34 | 5,343,040 |
| 2018-04-09 | $14.30 | $14.35 | $14.09 | $14.17 | $13.18 | 5,871,560 |
| 2018-04-06 | $14.39 | $14.39 | $14.39 | $14.39 | $13.38 | 0 |
| 2018-04-05 | $14.39 | $14.39 | $14.39 | $14.39 | $13.38 | 0 |
| 2018-04-04 | $14.50 | $14.59 | $14.38 | $14.39 | $13.38 | 5,120,540 |
| 2018-04-03 | $14.55 | $14.74 | $14.40 | $14.47 | $13.46 | 6,880,870 |
| 2018-04-02 | $14.58 | $14.72 | $14.30 | $14.70 | $13.67 | 7,979,070 |
| 2018-03-30 | $14.48 | $14.60 | $14.45 | $14.58 | $13.56 | 5,573,530 |
| 2018-03-29 | $14.60 | $14.60 | $14.33 | $14.50 | $13.48 | 5,352,810 |
| 2018-03-28 | $14.28 | $14.63 | $14.14 | $14.48 | $13.47 | 10,115,330 |
| 2018-03-27 | $14.20 | $14.40 | $14.18 | $14.30 | $13.30 | 6,414,530 |
| 2018-03-26 | $13.70 | $14.07 | $13.48 | $14.06 | $13.07 | 7,278,250 |
| 2018-03-23 | $14.33 | $14.35 | $13.60 | $13.92 | $12.94 | 13,630,950 |
| 2018-03-22 | $14.40 | $14.56 | $14.40 | $14.52 | $13.50 | 5,528,800 |
| 2018-03-21 | $14.57 | $14.69 | $14.45 | $14.45 | $13.44 | 5,291,520 |
| 2018-03-20 | $14.49 | $14.58 | $14.40 | $14.52 | $13.50 | 5,473,750 |
| 2018-03-19 | $14.47 | $14.88 | $14.47 | $14.60 | $13.58 | 6,761,340 |
| 2018-03-16 | $14.54 | $14.62 | $14.42 | $14.44 | $13.43 | 5,326,450 |
| 2018-03-15 | $14.78 | $14.91 | $14.38 | $14.54 | $13.52 | 9,064,230 |
| 2018-03-14 | $14.95 | $15.07 | $14.75 | $14.81 | $13.77 | 7,486,170 |
| 2018-03-13 | $15.32 | $15.44 | $14.95 | $14.99 | $13.94 | 10,005,270 |
| 2018-03-12 | $15.16 | $15.40 | $15.11 | $15.29 | $14.22 | 10,755,610 |
| 2018-03-09 | $15.09 | $15.17 | $14.93 | $15.09 | $14.03 | 8,511,200 |
| 2018-03-08 | $14.85 | $15.12 | $14.82 | $15.09 | $14.03 | 8,656,940 |
| 2018-03-07 | $15.06 | $15.10 | $14.81 | $14.83 | $13.79 | 7,416,950 |
| 2018-03-06 | $15.08 | $15.13 | $14.90 | $15.10 | $14.04 | 9,298,780 |
| 2018-03-05 | $15.25 | $15.30 | $14.87 | $15.07 | $14.01 | 9,342,950 |
| 2018-03-02 | $15.28 | $15.55 | $15.15 | $15.18 | $14.12 | 11,419,520 |
| 2018-03-01 | $15.34 | $15.52 | $15.20 | $15.38 | $14.30 | 9,373,530 |
| 2018-02-28 | $14.90 | $15.46 | $14.81 | $15.41 | $14.33 | 16,836,850 |
| 2018-02-27 | $14.84 | $15.13 | $14.65 | $15.00 | $13.95 | 15,664,020 |
| 2018-02-26 | $14.52 | $14.90 | $14.45 | $14.83 | $13.79 | 11,516,220 |
| 2018-02-23 | $14.40 | $14.69 | $14.37 | $14.45 | $13.44 | 7,170,500 |
| 2018-02-22 | $14.33 | $14.48 | $14.24 | $14.42 | $13.41 | 5,706,020 |
| 2018-02-21 | $14.23 | $14.23 | $14.23 | $14.23 | $13.23 | 0 |
| 2018-02-20 | $14.23 | $14.23 | $14.23 | $14.23 | $13.23 | 0 |
| 2018-02-19 | $14.23 | $14.23 | $14.23 | $14.23 | $13.23 | 0 |
| 2018-02-16 | $14.23 | $14.23 | $14.23 | $14.23 | $13.23 | 0 |
| 2018-02-15 | $14.23 | $14.23 | $14.23 | $14.23 | $13.23 | 0 |
| 2018-02-14 | $14.25 | $14.30 | $14.13 | $14.23 | $13.23 | 3,512,420 |
| 2018-02-13 | $14.50 | $14.57 | $14.21 | $14.29 | $13.29 | 10,763,580 |
| 2018-02-12 | $13.96 | $14.50 | $13.96 | $14.44 | $13.43 | 9,608,670 |
| 2018-02-09 | $14.10 | $14.41 | $13.70 | $13.91 | $12.94 | 9,870,230 |
| 2018-02-08 | $13.95 | $14.42 | $13.95 | $14.41 | $13.40 | 10,753,580 |
| 2018-02-07 | $14.01 | $14.13 | $13.52 | $13.99 | $13.01 | 11,258,030 |
| 2018-02-06 | $13.74 | $14.04 | $13.41 | $13.77 | $12.81 | 13,560,930 |
| 2018-02-05 | $13.75 | $14.20 | $13.64 | $14.06 | $13.07 | 8,899,370 |
| 2018-02-02 | $13.71 | $14.03 | $13.25 | $13.88 | $12.91 | 12,045,460 |
| 2018-02-01 | $14.22 | $14.42 | $13.53 | $13.76 | $12.80 | 20,092,600 |
| 2018-01-31 | $15.08 | $15.08 | $14.10 | $14.22 | $13.22 | 26,902,340 |
| 2018-01-30 | $15.19 | $15.34 | $15.12 | $15.24 | $14.17 | 6,377,460 |
| 2018-01-29 | $15.50 | $15.58 | $15.19 | $15.22 | $14.15 | 8,049,250 |
| 2018-01-26 | $15.55 | $15.55 | $15.36 | $15.45 | $14.37 | 7,704,170 |
| 2018-01-25 | $15.43 | $15.67 | $15.22 | $15.39 | $14.31 | 13,643,260 |
| 2018-01-24 | $15.95 | $15.95 | $14.91 | $15.50 | $14.41 | 52,133,680 |
| 2018-01-23 | $16.45 | $16.45 | $16.26 | $16.38 | $15.23 | 8,714,750 |
| 2018-01-22 | $15.81 | $16.43 | $15.81 | $16.41 | $15.26 | 18,533,580 |
| 2018-01-19 | $16.02 | $16.07 | $15.75 | $15.84 | $14.73 | 9,431,380 |
| 2018-01-18 | $16.02 | $16.25 | $15.94 | $16.03 | $14.91 | 8,385,010 |
| 2018-01-17 | $16.00 | $16.28 | $15.64 | $16.13 | $15.00 | 16,592,650 |
| 2018-01-16 | $15.86 | $16.13 | $15.71 | $15.96 | $14.84 | 13,284,150 |
| 2018-01-15 | $16.22 | $16.29 | $15.71 | $15.87 | $14.76 | 16,791,620 |
| 2018-01-12 | $16.28 | $16.44 | $16.16 | $16.29 | $15.15 | 12,375,310 |
| 2018-01-11 | $16.26 | $16.39 | $16.12 | $16.38 | $15.23 | 8,581,250 |
| 2018-01-10 | $16.58 | $16.69 | $16.05 | $16.18 | $15.05 | 21,321,550 |
| 2018-01-09 | $16.70 | $16.75 | $16.49 | $16.72 | $15.55 | 13,770,010 |
| 2018-01-08 | $16.88 | $16.88 | $16.43 | $16.63 | $15.46 | 21,199,070 |
| 2018-01-05 | $17.20 | $17.30 | $16.90 | $16.92 | $15.73 | 17,905,150 |
| 2018-01-04 | $17.44 | $17.50 | $17.15 | $17.32 | $16.11 | 14,785,750 |
| 2018-01-03 | $17.02 | $17.55 | $16.98 | $17.53 | $16.30 | 21,758,080 |
| 2018-01-02 | $17.31 | $17.76 | $16.95 | $17.12 | $15.92 | 25,314,620 |
| 2018-01-01 | $17.30 | $17.30 | $17.30 | $17.30 | $16.09 | 0 |
| 2017-12-29 | $17.16 | $17.35 | $17.01 | $17.30 | $16.09 | 14,476,950 |
| 2017-12-28 | $17.10 | $17.56 | $17.01 | $17.17 | $15.97 | 20,441,800 |
| 2017-12-27 | $17.22 | $17.54 | $17.04 | $17.11 | $15.91 | 22,451,490 |
| 2017-12-26 | $16.49 | $17.34 | $16.43 | $17.22 | $16.01 | 26,201,520 |
| 2017-12-25 | $16.87 | $16.98 | $16.28 | $16.38 | $15.23 | 15,704,170 |
| 2017-12-22 | $16.77 | $17.08 | $16.72 | $16.88 | $15.70 | 11,669,640 |
| 2017-12-21 | $16.45 | $16.95 | $16.45 | $16.85 | $15.67 | 22,812,130 |
| 2017-12-20 | $16.56 | $16.80 | $16.26 | $16.37 | $15.22 | 15,769,590 |
| 2017-12-19 | $16.10 | $16.79 | $16.10 | $16.58 | $15.42 | 21,884,200 |
| 2017-12-18 | $15.90 | $16.34 | $15.83 | $16.14 | $15.01 | 14,210,060 |
| 2017-12-15 | $15.98 | $15.99 | $15.73 | $15.91 | $14.80 | 7,452,070 |
| 2017-12-14 | $15.66 | $16.00 | $15.63 | $15.99 | $14.87 | 12,231,760 |
| 2017-12-13 | $15.31 | $15.73 | $15.25 | $15.70 | $14.60 | 13,642,220 |
| 2017-12-12 | $15.41 | $15.49 | $15.31 | $15.32 | $14.25 | 6,972,060 |
| 2017-12-11 | $15.35 | $15.54 | $15.28 | $15.45 | $14.37 | 10,983,860 |
| 2017-12-08 | $15.05 | $15.56 | $14.94 | $15.33 | $14.26 | 11,817,850 |
| 2017-12-07 | $15.15 | $15.33 | $15.15 | $15.19 | $14.13 | 6,938,180 |
| 2017-12-06 | $15.55 | $15.65 | $14.74 | $15.30 | $14.23 | 20,527,860 |
| 2017-12-05 | $15.72 | $15.89 | $15.50 | $15.58 | $14.49 | 8,631,400 |
| 2017-12-04 | $16.00 | $16.00 | $15.65 | $15.75 | $14.65 | 8,212,620 |
| 2017-12-01 | $15.69 | $16.05 | $15.65 | $16.04 | $14.92 | 8,994,890 |
| 2017-11-30 | $15.68 | $15.78 | $15.54 | $15.75 | $14.65 | 7,490,520 |
| 2017-11-29 | $15.90 | $16.04 | $15.51 | $15.76 | $14.66 | 11,871,040 |
| 2017-11-28 | $15.63 | $15.89 | $15.63 | $15.79 | $14.68 | 7,447,750 |
| 2017-11-27 | $16.05 | $16.27 | $15.60 | $15.62 | $14.53 | 13,064,530 |
| 2017-11-24 | $15.90 | $16.44 | $15.90 | $16.17 | $15.04 | 12,252,540 |
| 2017-11-23 | $16.00 | $16.58 | $15.90 | $15.98 | $14.86 | 21,145,170 |
| 2017-11-22 | $15.96 | $16.07 | $15.70 | $15.80 | $14.69 | 15,250,300 |
| 2017-11-21 | $15.85 | $16.26 | $15.70 | $15.96 | $14.84 | 15,993,710 |
| 2017-11-20 | $16.14 | $16.15 | $15.40 | $15.94 | $14.82 | 24,522,740 |
| 2017-11-17 | $17.57 | $17.68 | $15.84 | $16.18 | $15.05 | 32,007,170 |
| 2017-11-16 | $17.22 | $17.65 | $16.90 | $17.58 | $16.35 | 15,631,040 |
| 2017-11-15 | $17.42 | $17.69 | $17.23 | $17.28 | $16.07 | 17,196,510 |
| 2017-11-14 | $16.86 | $17.49 | $16.85 | $17.48 | $16.26 | 25,666,090 |
| 2017-11-13 | $17.05 | $17.16 | $16.78 | $16.87 | $15.69 | 15,848,000 |
| 2017-11-10 | $16.66 | $17.05 | $16.66 | $17.04 | $15.85 | 10,559,210 |
| 2017-11-09 | $17.07 | $17.09 | $16.70 | $16.79 | $15.61 | 16,533,170 |
| 2017-11-08 | $17.17 | $17.29 | $17.04 | $17.09 | $15.89 | 9,977,010 |
| 2017-11-07 | $17.03 | $17.33 | $16.90 | $17.26 | $16.05 | 13,010,900 |
| 2017-11-06 | $16.70 | $17.15 | $16.70 | $17.02 | $15.83 | 13,066,560 |
| 2017-11-03 | $16.90 | $17.11 | $16.51 | $16.68 | $15.51 | 15,124,590 |
| 2017-11-02 | $17.23 | $17.23 | $16.81 | $16.94 | $15.75 | 14,164,950 |
| 2017-11-01 | $17.70 | $17.70 | $17.05 | $17.25 | $16.04 | 19,452,390 |
| 2017-10-31 | $17.40 | $17.88 | $17.39 | $17.76 | $16.52 | 14,529,140 |
| 2017-10-30 | $17.88 | $18.08 | $17.05 | $17.50 | $16.27 | 16,713,140 |
| 2017-10-27 | $17.92 | $18.27 | $17.70 | $17.90 | $16.65 | 16,966,330 |
| 2017-10-26 | $18.15 | $18.16 | $17.82 | $18.00 | $16.74 | 18,625,620 |
| 2017-10-25 | $18.43 | $18.98 | $18.25 | $18.27 | $16.99 | 26,136,540 |
| 2017-10-24 | $18.45 | $18.49 | $18.01 | $18.23 | $16.95 | 14,472,770 |
| 2017-10-23 | $17.78 | $18.49 | $17.76 | $18.42 | $17.13 | 26,094,630 |
| 2017-10-20 | $17.70 | $17.95 | $17.52 | $17.92 | $16.66 | 11,676,940 |
| 2017-10-19 | $18.10 | $18.32 | $17.60 | $17.80 | $16.55 | 17,806,360 |
| 2017-10-18 | $18.03 | $18.87 | $18.01 | $18.14 | $16.87 | 33,922,550 |
| 2017-10-17 | $17.90 | $18.25 | $17.58 | $18.03 | $16.77 | 21,923,580 |
| 2017-10-16 | $17.80 | $18.33 | $17.66 | $18.00 | $16.74 | 43,406,480 |
| 2017-10-13 | $16.71 | $18.24 | $16.46 | $17.81 | $16.56 | 43,267,930 |
| 2017-10-12 | $16.90 | $17.02 | $16.50 | $16.65 | $15.48 | 12,544,940 |
| 2017-10-11 | $17.42 | $17.42 | $16.90 | $16.93 | $15.74 | 13,990,690 |
| 2017-10-10 | $17.48 | $17.56 | $17.18 | $17.42 | $16.20 | 9,058,480 |
| 2017-10-09 | $16.98 | $17.54 | $16.92 | $17.44 | $16.22 | 21,703,320 |
| 2017-10-06 | $16.92 | $16.92 | $16.92 | $16.92 | $15.73 | 0 |
| 2017-10-05 | $16.92 | $16.92 | $16.92 | $16.92 | $15.73 | 0 |
| 2017-10-04 | $16.92 | $16.92 | $16.92 | $16.92 | $15.73 | 0 |
| 2017-10-03 | $16.92 | $16.92 | $16.92 | $16.92 | $15.73 | 0 |
| 2017-10-02 | $16.92 | $16.92 | $16.92 | $16.92 | $15.73 | 0 |
| 2017-09-29 | $16.70 | $16.93 | $16.43 | $16.92 | $15.73 | 13,358,360 |
| 2017-09-28 | $17.12 | $17.18 | $16.61 | $16.65 | $15.48 | 11,360,410 |
| 2017-09-27 | $16.75 | $17.16 | $16.61 | $17.07 | $15.87 | 14,396,560 |
| 2017-09-26 | $16.44 | $16.73 | $16.40 | $16.69 | $15.52 | 7,838,580 |
| 2017-09-25 | $16.45 | $16.68 | $16.40 | $16.52 | $15.36 | 12,411,500 |
| 2017-09-22 | $16.72 | $16.76 | $16.33 | $16.43 | $15.28 | 16,229,150 |
| 2017-09-21 | $16.95 | $17.33 | $16.77 | $16.81 | $15.63 | 15,473,910 |
| 2017-09-20 | $16.85 | $17.07 | $16.70 | $17.02 | $15.83 | 18,705,270 |
| 2017-09-19 | $17.20 | $17.67 | $16.96 | $16.98 | $15.79 | 30,273,160 |
| 2017-09-18 | $16.89 | $17.20 | $16.68 | $17.13 | $15.93 | 20,164,800 |
| 2017-09-15 | $17.30 | $17.76 | $16.83 | $16.99 | $15.80 | 46,940,960 |
| 2017-09-14 | $16.83 | $17.50 | $16.72 | $17.36 | $16.14 | 44,429,890 |
| 2017-09-13 | $16.35 | $16.97 | $16.21 | $16.80 | $15.62 | 35,790,790 |
| 2017-09-12 | $16.33 | $16.60 | $16.02 | $16.41 | $15.26 | 20,198,800 |
| 2017-09-11 | $16.06 | $16.29 | $15.94 | $16.24 | $15.10 | 16,409,550 |
| 2017-09-08 | $16.28 | $16.52 | $15.95 | $16.13 | $15.00 | 21,332,800 |
| 2017-09-07 | $16.19 | $16.78 | $16.11 | $16.22 | $15.08 | 36,103,170 |
| 2017-09-06 | $16.15 | $16.45 | $15.98 | $16.20 | $15.07 | 24,669,870 |
| 2017-09-05 | $16.40 | $16.60 | $16.14 | $16.25 | $15.11 | 28,655,070 |
| 2017-09-04 | $15.30 | $16.65 | $15.24 | $16.41 | $15.26 | 66,670,330 |
| 2017-09-01 | $15.20 | $15.38 | $15.10 | $15.31 | $14.24 | 23,158,640 |
| 2017-08-31 | $15.00 | $15.24 | $14.81 | $15.15 | $14.09 | 14,137,360 |
| 2017-08-30 | $14.96 | $15.05 | $14.81 | $15.01 | $13.96 | 11,274,410 |
| 2017-08-29 | $15.17 | $15.17 | $14.82 | $14.91 | $13.87 | 15,414,760 |
| 2017-08-28 | $15.06 | $15.28 | $14.92 | $15.09 | $14.03 | 23,220,810 |
| 2017-08-25 | $14.68 | $15.05 | $14.62 | $15.00 | $13.95 | 23,306,530 |
| 2017-08-24 | $14.90 | $15.40 | $14.67 | $14.78 | $13.74 | 39,462,890 |
| 2017-08-23 | $14.23 | $15.58 | $14.23 | $14.94 | $13.89 | 47,296,300 |
| 2017-08-22 | $14.35 | $14.43 | $14.22 | $14.28 | $13.28 | 8,518,900 |
| 2017-08-21 | $14.19 | $14.33 | $14.17 | $14.28 | $13.28 | 6,007,900 |
| 2017-08-18 | $14.10 | $14.35 | $14.06 | $14.18 | $13.19 | 9,354,560 |
| 2017-08-17 | $14.12 | $14.16 | $14.04 | $14.13 | $13.14 | 7,233,310 |
| 2017-08-16 | $14.05 | $14.15 | $13.91 | $14.12 | $13.13 | 5,658,000 |
| 2017-08-15 | $14.06 | $14.12 | $13.96 | $14.00 | $13.02 | 5,223,370 |
| 2017-08-14 | $13.88 | $14.08 | $13.88 | $14.05 | $13.07 | 8,328,570 |
| 2017-08-11 | $14.03 | $14.14 | $13.82 | $13.87 | $12.90 | 12,242,150 |
| 2017-08-10 | $14.37 | $14.48 | $14.07 | $14.11 | $13.12 | 10,787,690 |
| 2017-08-09 | $14.33 | $14.53 | $14.31 | $14.37 | $13.36 | 8,831,880 |
| 2017-08-08 | $14.50 | $14.60 | $14.27 | $14.32 | $13.32 | 10,848,570 |
| 2017-08-07 | $14.61 | $14.72 | $14.42 | $14.48 | $13.47 | 9,291,770 |
| 2017-08-04 | $14.50 | $14.72 | $14.40 | $14.66 | $13.63 | 12,739,470 |
| 2017-08-03 | $14.63 | $14.75 | $14.48 | $14.52 | $13.50 | 12,768,950 |
| 2017-08-02 | $14.52 | $14.96 | $14.44 | $14.61 | $13.59 | 18,851,880 |
| 2017-08-01 | $14.35 | $14.58 | $14.29 | $14.47 | $13.46 | 11,794,450 |
| 2017-07-31 | $14.31 | $14.43 | $14.19 | $14.39 | $13.38 | 10,557,300 |
| 2017-07-28 | $14.20 | $14.43 | $14.10 | $14.31 | $13.31 | 8,892,210 |
| 2017-07-27 | $14.15 | $14.26 | $14.07 | $14.23 | $13.23 | 8,376,420 |
| 2017-07-26 | $14.35 | $14.36 | $14.14 | $14.17 | $13.18 | 8,025,920 |
| 2017-07-25 | $14.47 | $14.55 | $14.25 | $14.35 | $13.34 | 7,924,850 |
| 2017-07-24 | $14.25 | $14.51 | $14.25 | $14.43 | $13.42 | 9,682,600 |
| 2017-07-21 | $13.94 | $14.38 | $13.94 | $14.24 | $13.24 | 13,640,750 |
| 2017-07-20 | $14.25 | $14.32 | $14.03 | $14.06 | $13.07 | 16,093,780 |
| 2017-07-19 | $14.20 | $14.30 | $14.09 | $14.25 | $13.25 | 12,567,980 |
| 2017-07-18 | $14.10 | $14.33 | $14.06 | $14.21 | $13.21 | 12,852,220 |
| 2017-07-17 | $14.96 | $14.99 | $14.18 | $14.21 | $13.04 | 24,452,420 |
| 2017-07-14 | $15.16 | $15.20 | $14.80 | $14.82 | $13.60 | 12,412,440 |
| 2017-07-13 | $15.18 | $15.36 | $15.10 | $15.16 | $13.91 | 11,724,390 |
| 2017-07-12 | $14.95 | $15.24 | $14.82 | $15.22 | $13.97 | 13,706,840 |
| 2017-07-11 | $15.00 | $15.18 | $14.93 | $14.95 | $13.72 | 10,633,580 |
| 2017-07-10 | $15.26 | $15.32 | $14.93 | $15.03 | $13.79 | 21,542,340 |
| 2017-07-07 | $15.44 | $15.44 | $15.18 | $15.33 | $14.07 | 16,423,490 |
| 2017-07-06 | $15.47 | $15.54 | $15.31 | $15.46 | $14.19 | 14,508,190 |
| 2017-07-05 | $15.35 | $15.52 | $15.23 | $15.49 | $14.21 | 14,721,390 |
| 2017-07-04 | $15.38 | $15.45 | $15.16 | $15.38 | $14.11 | 13,913,980 |
| 2017-07-03 | $15.54 | $15.57 | $15.33 | $15.36 | $14.10 | 15,172,960 |
| 2017-06-30 | $15.35 | $15.66 | $15.31 | $15.53 | $14.25 | 25,835,830 |
| 2017-06-29 | $15.06 | $15.55 | $15.05 | $15.42 | $14.15 | 32,843,720 |
| 2017-06-28 | $15.15 | $15.39 | $15.00 | $15.03 | $13.79 | 20,374,850 |
| 2017-06-27 | $15.05 | $15.45 | $14.91 | $15.23 | $13.98 | 38,425,580 |
| 2017-06-26 | $14.50 | $15.05 | $14.50 | $15.04 | $13.80 | 27,285,530 |
| 2017-06-23 | $14.54 | $14.64 | $14.38 | $14.57 | $13.37 | 11,642,430 |
| 2017-06-22 | $14.87 | $14.93 | $14.42 | $14.46 | $13.27 | 16,269,430 |
| 2017-06-21 | $14.81 | $14.87 | $14.66 | $14.81 | $13.59 | 12,310,630 |
| 2017-06-20 | $14.46 | $14.88 | $14.46 | $14.75 | $13.54 | 23,959,180 |
| 2017-06-19 | $14.42 | $14.53 | $14.36 | $14.41 | $13.22 | 16,072,550 |
| 2017-06-16 | $14.81 | $14.86 | $14.44 | $14.46 | $13.27 | 20,349,670 |
| 2017-06-15 | $14.77 | $14.90 | $14.67 | $14.81 | $13.59 | 17,738,690 |
| 2017-06-14 | $14.91 | $15.10 | $14.77 | $14.79 | $13.57 | 18,018,940 |
| 2017-06-13 | $14.63 | $15.05 | $14.63 | $14.91 | $13.68 | 22,766,450 |
| 2017-06-12 | $14.73 | $14.81 | $14.57 | $14.66 | $13.45 | 18,362,260 |
| 2017-06-09 | $15.10 | $15.25 | $14.74 | $14.83 | $13.61 | 29,695,760 |
| 2017-06-08 | $14.82 | $15.14 | $14.70 | $15.05 | $13.81 | 40,631,730 |
| 2017-06-07 | $14.47 | $14.83 | $14.38 | $14.80 | $13.58 | 34,901,490 |
| 2017-06-06 | $14.70 | $14.73 | $14.36 | $14.48 | $13.29 | 19,151,520 |
| 2017-06-05 | $14.58 | $14.84 | $14.52 | $14.69 | $13.48 | 26,871,920 |
| 2017-06-02 | $14.16 | $14.79 | $14.01 | $14.67 | $13.46 | 41,938,460 |
| 2017-06-01 | $14.36 | $14.47 | $14.00 | $14.02 | $12.87 | 20,268,610 |
| 2017-05-31 | $14.78 | $14.93 | $14.45 | $14.46 | $13.27 | 23,731,550 |
| 2017-05-30 | $14.70 | $14.70 | $14.70 | $14.70 | $13.49 | 0 |
| 2017-05-29 | $14.70 | $14.70 | $14.70 | $14.70 | $13.49 | 0 |
| 2017-05-26 | $14.46 | $14.78 | $14.41 | $14.70 | $13.49 | 33,196,350 |
| 2017-05-25 | $14.40 | $14.59 | $14.15 | $14.45 | $13.26 | 30,913,460 |
| 2017-05-24 | $13.90 | $14.52 | $13.63 | $14.48 | $13.29 | 35,672,960 |
| 2017-05-23 | $14.13 | $14.30 | $13.81 | $13.92 | $12.77 | 25,512,220 |
| 2017-05-22 | $14.40 | $14.74 | $14.11 | $14.20 | $13.03 | 28,819,560 |
| 2017-05-19 | $14.50 | $14.81 | $14.24 | $14.53 | $13.33 | 30,367,300 |
| 2017-05-18 | $13.97 | $14.88 | $13.87 | $14.62 | $13.42 | 76,072,440 |
| 2017-05-17 | $13.90 | $14.57 | $13.90 | $14.12 | $12.96 | 49,805,800 |
| 2017-05-16 | $13.38 | $13.97 | $13.23 | $13.92 | $12.77 | 44,289,740 |
| 2017-05-15 | $13.31 | $13.54 | $13.16 | $13.46 | $12.35 | 25,828,910 |
| 2017-05-12 | $13.25 | $13.52 | $13.13 | $13.37 | $12.27 | 25,880,390 |
| 2017-05-11 | $13.01 | $13.40 | $12.92 | $13.35 | $12.25 | 30,095,280 |
| 2017-05-10 | $13.91 | $13.95 | $13.13 | $13.17 | $12.09 | 40,836,220 |
| 2017-05-09 | $13.70 | $14.01 | $13.62 | $13.94 | $12.79 | 25,452,650 |
| 2017-05-08 | $14.01 | $14.08 | $13.73 | $13.81 | $12.67 | 36,442,530 |
| 2017-05-05 | $14.51 | $14.60 | $14.11 | $14.15 | $12.99 | 39,238,310 |
| 2017-05-04 | $14.45 | $14.86 | $14.39 | $14.62 | $13.42 | 46,161,320 |
| 2017-05-03 | $14.86 | $15.04 | $14.50 | $14.59 | $13.39 | 60,317,120 |
| 2017-05-02 | $15.05 | $15.16 | $14.67 | $15.07 | $13.83 | 71,382,490 |
| 2017-05-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.04 | 0 |
| 2017-04-28 | $15.20 | $15.96 | $15.07 | $15.30 | $14.04 | 108,081,240 |
| 2017-04-27 | $15.46 | $15.46 | $14.89 | $15.46 | $14.19 | 146,079,740 |
| 2017-04-26 | $14.05 | $14.05 | $14.05 | $14.05 | $12.89 | 2,988,560 |
| 2017-04-25 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-24 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-21 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-20 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-19 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-18 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-17 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-14 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-13 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-12 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-11 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-10 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-07 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-06 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-05 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-04 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-04-03 | $12.77 | $12.77 | $12.77 | $12.77 | $11.72 | 0 |
| 2017-03-31 | $12.73 | $12.85 | $12.66 | $12.77 | $11.72 | 9,251,830 |
| 2017-03-30 | $12.92 | $12.96 | $12.70 | $12.72 | $11.67 | 12,888,390 |
| 2017-03-29 | $12.99 | $13.05 | $12.89 | $12.92 | $11.86 | 10,977,360 |
| 2017-03-28 | $13.09 | $13.15 | $12.97 | $12.98 | $11.91 | 11,993,880 |
| 2017-03-27 | $13.29 | $13.37 | $13.10 | $13.15 | $12.07 | 12,460,760 |
| 2017-03-24 | $13.23 | $13.27 | $13.13 | $13.24 | $12.15 | 14,685,450 |
| 2017-03-23 | $13.13 | $13.32 | $13.05 | $13.22 | $12.13 | 18,933,730 |
| 2017-03-22 | $13.16 | $13.23 | $13.02 | $13.16 | $12.08 | 16,087,360 |
| 2017-03-21 | $12.91 | $13.25 | $12.90 | $13.22 | $12.13 | 29,851,830 |
| 2017-03-20 | $12.84 | $12.93 | $12.78 | $12.91 | $11.85 | 7,911,280 |
| 2017-03-17 | $13.07 | $13.07 | $12.81 | $12.84 | $11.78 | 15,106,080 |
| 2017-03-16 | $13.05 | $13.10 | $12.99 | $13.07 | $11.99 | 15,810,730 |
| 2017-03-15 | $12.79 | $13.14 | $12.76 | $13.05 | $11.98 | 19,906,770 |
| 2017-03-14 | $12.91 | $12.98 | $12.77 | $12.80 | $11.75 | 10,675,580 |
| 2017-03-13 | $12.85 | $12.95 | $12.71 | $12.94 | $11.87 | 11,154,490 |
| 2017-03-10 | $12.85 | $12.94 | $12.82 | $12.85 | $11.79 | 7,748,610 |
| 2017-03-09 | $13.01 | $13.05 | $12.82 | $12.86 | $11.80 | 12,310,930 |
| 2017-03-08 | $13.08 | $13.12 | $12.94 | $13.00 | $11.93 | 13,341,330 |
| 2017-03-07 | $13.13 | $13.13 | $13.00 | $13.08 | $12.00 | 15,302,860 |
| 2017-03-06 | $13.22 | $13.27 | $13.06 | $13.15 | $12.07 | 21,829,090 |
| 2017-03-03 | $13.16 | $13.23 | $13.06 | $13.15 | $12.07 | 12,724,440 |
| 2017-03-02 | $13.27 | $13.32 | $13.16 | $13.25 | $12.16 | 15,392,140 |
| 2017-03-01 | $13.26 | $13.34 | $13.13 | $13.23 | $12.14 | 16,158,030 |
| 2017-02-28 | $13.21 | $13.29 | $13.10 | $13.23 | $12.14 | 16,954,970 |
| 2017-02-27 | $12.85 | $13.49 | $12.83 | $13.20 | $12.11 | 47,896,560 |
| 2017-02-24 | $12.81 | $12.92 | $12.81 | $12.89 | $11.83 | 8,524,370 |
| 2017-02-23 | $12.93 | $13.03 | $12.79 | $12.87 | $11.81 | 13,808,680 |
| 2017-02-22 | $12.96 | $13.02 | $12.90 | $12.97 | $11.90 | 10,425,680 |
| 2017-02-21 | $13.04 | $13.05 | $12.88 | $12.98 | $11.91 | 13,615,910 |
| 2017-02-20 | $12.85 | $13.08 | $12.85 | $12.98 | $11.91 | 12,040,620 |
| 2017-02-17 | $12.93 | $12.98 | $12.78 | $12.82 | $11.76 | 12,954,320 |
| 2017-02-16 | $12.71 | $13.11 | $12.69 | $12.96 | $11.89 | 23,119,030 |
| 2017-02-15 | $12.78 | $12.93 | $12.71 | $12.75 | $11.70 | 15,550,200 |
| 2017-02-14 | $12.76 | $12.81 | $12.72 | $12.77 | $11.72 | 6,680,010 |
| 2017-02-13 | $12.69 | $12.78 | $12.67 | $12.77 | $11.72 | 8,901,380 |
| 2017-02-10 | $12.74 | $12.83 | $12.65 | $12.67 | $11.63 | 10,866,320 |
| 2017-02-09 | $12.61 | $12.94 | $12.59 | $12.77 | $11.72 | 21,323,110 |
| 2017-02-08 | $12.49 | $12.63 | $12.41 | $12.59 | $11.55 | 8,431,490 |
| 2017-02-07 | $12.60 | $12.60 | $12.45 | $12.52 | $11.49 | 5,743,370 |
| 2017-02-06 | $12.38 | $12.60 | $12.33 | $12.59 | $11.55 | 9,311,350 |
| 2017-02-03 | $12.48 | $12.49 | $12.35 | $12.38 | $11.36 | 3,507,360 |
| 2017-02-02 | $12.47 | $12.47 | $12.47 | $12.47 | $11.44 | 0 |
| 2017-02-01 | $12.47 | $12.47 | $12.47 | $12.47 | $11.44 | 0 |
| 2017-01-31 | $12.47 | $12.47 | $12.47 | $12.47 | $11.44 | 0 |
| 2017-01-30 | $12.47 | $12.47 | $12.47 | $12.47 | $11.44 | 0 |
| 2017-01-27 | $12.47 | $12.47 | $12.47 | $12.47 | $11.44 | 0 |
| 2017-01-26 | $12.38 | $12.49 | $12.38 | $12.47 | $11.44 | 4,799,310 |
| 2017-01-25 | $12.36 | $12.41 | $12.31 | $12.38 | $11.36 | 4,289,320 |
| 2017-01-24 | $12.45 | $12.45 | $12.30 | $12.37 | $11.35 | 6,161,120 |
| 2017-01-23 | $12.45 | $12.50 | $12.35 | $12.45 | $11.42 | 5,751,800 |
| 2017-01-20 | $12.35 | $12.51 | $12.30 | $12.42 | $11.40 | 6,276,180 |
| 2017-01-19 | $12.27 | $12.52 | $12.23 | $12.39 | $11.37 | 6,807,540 |
| 2017-01-18 | $12.30 | $12.35 | $12.21 | $12.30 | $11.29 | 3,950,330 |
| 2017-01-17 | $12.19 | $12.35 | $12.13 | $12.33 | $11.31 | 6,570,260 |
| 2017-01-16 | $12.41 | $12.47 | $11.81 | $12.28 | $11.27 | 11,263,180 |
| 2017-01-13 | $12.54 | $12.56 | $12.32 | $12.35 | $11.33 | 8,503,730 |
| 2017-01-12 | $12.72 | $12.74 | $12.50 | $12.52 | $11.49 | 6,449,300 |
| 2017-01-11 | $12.71 | $12.83 | $12.67 | $12.69 | $11.65 | 8,034,360 |
| 2017-01-10 | $12.87 | $12.87 | $12.69 | $12.71 | $11.66 | 9,634,000 |
| 2017-01-09 | $12.86 | $12.91 | $12.72 | $12.88 | $11.82 | 12,666,290 |
| 2017-01-06 | $12.69 | $13.10 | $12.55 | $12.88 | $11.82 | 30,988,180 |
| 2017-01-05 | $12.59 | $12.68 | $12.55 | $12.60 | $11.56 | 8,477,250 |
| 2017-01-04 | $12.55 | $12.62 | $12.50 | $12.62 | $11.58 | 8,171,880 |
| 2017-01-03 | $12.42 | $12.54 | $12.42 | $12.50 | $11.47 | 7,461,710 |
| 2017-01-02 | $12.37 | $12.37 | $12.37 | $12.37 | $11.35 | 0 |
| 2016-12-30 | $12.34 | $12.41 | $12.34 | $12.37 | $11.35 | 5,057,920 |
| 2016-12-29 | $12.33 | $12.41 | $12.32 | $12.34 | $11.32 | 4,192,190 |
| 2016-12-28 | $12.41 | $12.45 | $12.30 | $12.32 | $11.31 | 5,323,050 |
| 2016-12-27 | $12.46 | $12.57 | $12.40 | $12.43 | $11.41 | 6,226,390 |
| 2016-12-26 | $12.38 | $12.49 | $12.25 | $12.47 | $11.44 | 8,543,240 |
| 2016-12-23 | $12.54 | $12.58 | $12.36 | $12.38 | $11.36 | 7,486,050 |
| 2016-12-22 | $12.68 | $12.68 | $12.53 | $12.57 | $11.54 | 6,976,180 |
| 2016-12-21 | $12.66 | $12.74 | $12.60 | $12.70 | $11.65 | 8,820,240 |
| 2016-12-20 | $12.68 | $12.74 | $12.54 | $12.64 | $11.60 | 9,100,260 |
| 2016-12-19 | $12.66 | $12.75 | $12.55 | $12.59 | $11.55 | 9,262,890 |
| 2016-12-16 | $12.52 | $12.67 | $12.45 | $12.56 | $11.53 | 9,952,170 |
| 2016-12-15 | $12.30 | $12.45 | $12.29 | $12.38 | $11.36 | 6,003,750 |
| 2016-12-14 | $12.48 | $12.48 | $12.29 | $12.32 | $11.31 | 8,574,440 |
| 2016-12-13 | $12.50 | $12.56 | $12.31 | $12.48 | $11.45 | 7,855,060 |
| 2016-12-12 | $12.99 | $13.00 | $12.45 | $12.50 | $11.47 | 17,847,720 |
| 2016-12-09 | $13.00 | $13.10 | $12.96 | $12.99 | $11.92 | 7,061,340 |
| 2016-12-08 | $13.11 | $13.14 | $12.98 | $12.99 | $11.92 | 7,144,790 |
| 2016-12-07 | $12.96 | $13.12 | $12.89 | $13.12 | $12.04 | 10,138,190 |
| 2016-12-06 | $13.08 | $13.08 | $12.93 | $12.95 | $11.88 | 5,884,800 |
| 2016-12-05 | $12.85 | $13.04 | $12.82 | $13.02 | $11.95 | 9,759,350 |
| 2016-12-02 | $13.06 | $13.10 | $12.88 | $12.90 | $11.84 | 14,486,550 |
| 2016-12-01 | $13.05 | $13.13 | $13.02 | $13.09 | $12.01 | 9,039,900 |
| 2016-11-30 | $13.07 | $13.14 | $13.01 | $13.05 | $11.98 | 11,199,690 |
| 2016-11-29 | $13.20 | $13.23 | $13.07 | $13.11 | $12.03 | 14,765,930 |
| 2016-11-28 | $13.25 | $13.26 | $13.14 | $13.20 | $12.11 | 11,890,800 |
| 2016-11-25 | $13.10 | $13.23 | $12.95 | $13.20 | $12.11 | 12,607,370 |
| 2016-11-24 | $13.15 | $13.20 | $13.07 | $13.10 | $12.02 | 12,613,090 |
| 2016-11-23 | $13.32 | $13.32 | $13.12 | $13.15 | $12.07 | 15,084,130 |
| 2016-11-22 | $13.25 | $13.31 | $13.21 | $13.30 | $12.20 | 12,527,050 |
| 2016-11-21 | $13.23 | $13.28 | $13.18 | $13.25 | $12.16 | 12,075,750 |
| 2016-11-18 | $13.31 | $13.34 | $13.22 | $13.25 | $12.16 | 11,046,610 |
| 2016-11-17 | $13.42 | $13.45 | $13.23 | $13.30 | $12.20 | 13,777,330 |
| 2016-11-16 | $13.48 | $13.52 | $13.33 | $13.37 | $12.27 | 19,122,830 |
| 2016-11-15 | $13.26 | $13.48 | $13.22 | $13.47 | $12.36 | 25,651,810 |
| 2016-11-14 | $13.25 | $13.33 | $13.16 | $13.25 | $12.16 | 18,114,410 |
| 2016-11-11 | $13.24 | $13.26 | $13.09 | $13.25 | $12.16 | 20,250,300 |
| 2016-11-10 | $13.10 | $13.27 | $13.05 | $13.21 | $12.12 | 19,533,480 |
| 2016-11-09 | $13.18 | $13.21 | $12.83 | $12.97 | $11.90 | 17,346,950 |
| 2016-11-08 | $13.20 | $13.25 | $13.09 | $13.16 | $12.08 | 13,431,070 |
| 2016-11-07 | $13.30 | $13.43 | $13.13 | $13.17 | $12.09 | 26,653,500 |
| 2016-11-04 | $12.95 | $13.07 | $12.92 | $13.05 | $11.98 | 12,025,510 |
| 2016-11-03 | $12.80 | $13.07 | $12.79 | $12.95 | $11.88 | 11,772,550 |
| 2016-11-02 | $12.98 | $13.00 | $12.80 | $12.83 | $11.77 | 9,553,550 |
| 2016-11-01 | $12.89 | $13.02 | $12.86 | $12.98 | $11.91 | 9,197,530 |
| 2016-10-31 | $12.90 | $12.94 | $12.79 | $12.89 | $11.83 | 0 |
| 2016-10-28 | $13.07 | $13.12 | $12.88 | $12.88 | $11.82 | 12,820,300 |
| 2016-10-27 | $13.08 | $13.12 | $13.01 | $13.07 | $11.99 | 7,427,650 |
| 2016-10-26 | $13.18 | $13.23 | $13.02 | $13.05 | $11.98 | 13,295,520 |
| 2016-10-25 | $13.26 | $13.31 | $13.13 | $13.21 | $12.12 | 14,157,720 |
| 2016-10-24 | $13.14 | $13.29 | $13.10 | $13.26 | $12.17 | 17,877,240 |
| 2016-10-21 | $13.25 | $13.28 | $13.00 | $13.14 | $12.06 | 17,798,660 |
| 2016-10-20 | $12.94 | $13.36 | $12.90 | $13.22 | $12.13 | 25,204,670 |
| 2016-10-19 | $13.00 | $13.04 | $12.90 | $12.92 | $11.86 | 11,105,640 |
| 2016-10-18 | $12.79 | $12.97 | $12.76 | $12.96 | $11.89 | 14,270,250 |
| 2016-10-17 | $13.16 | $13.23 | $12.70 | $12.79 | $11.74 | 19,715,420 |
| 2016-10-14 | $13.11 | $13.24 | $13.05 | $13.14 | $12.06 | 13,224,380 |
| 2016-10-13 | $13.09 | $13.19 | $13.07 | $13.11 | $12.03 | 12,425,030 |
| 2016-10-12 | $13.05 | $13.13 | $12.98 | $13.07 | $11.99 | 9,789,280 |
| 2016-10-11 | $13.06 | $13.14 | $13.04 | $13.10 | $12.02 | 9,776,550 |
| 2016-10-10 | $12.90 | $13.16 | $12.86 | $13.12 | $12.04 | 16,674,550 |
| 2016-10-07 | $12.78 | $12.78 | $12.78 | $12.78 | $11.73 | 0 |
| 2016-10-06 | $12.78 | $12.78 | $12.78 | $12.78 | $11.73 | 0 |
| 2016-10-05 | $12.78 | $12.78 | $12.78 | $12.78 | $11.73 | 0 |
| 2016-10-04 | $12.78 | $12.78 | $12.78 | $12.78 | $11.73 | 0 |
| 2016-10-03 | $12.78 | $12.78 | $12.78 | $12.78 | $11.73 | 0 |
| 2016-09-30 | $12.79 | $12.85 | $12.73 | $12.78 | $11.73 | 8,932,520 |
| 2016-09-29 | $12.78 | $12.84 | $12.73 | $12.79 | $11.74 | 9,918,520 |
| 2016-09-28 | $12.84 | $12.84 | $12.69 | $12.74 | $11.69 | 9,729,510 |
| 2016-09-27 | $12.83 | $12.88 | $12.59 | $12.85 | $11.79 | 19,956,290 |
| 2016-09-26 | $13.20 | $13.22 | $12.78 | $12.83 | $11.77 | 29,012,630 |
| 2016-09-23 | $13.32 | $13.48 | $13.25 | $13.27 | $12.18 | 22,323,250 |
| 2016-09-22 | $13.28 | $13.37 | $13.22 | $13.28 | $12.19 | 20,989,160 |
| 2016-09-21 | $13.30 | $13.33 | $13.13 | $13.20 | $12.11 | 20,377,970 |
| 2016-09-20 | $13.46 | $13.62 | $13.23 | $13.30 | $12.20 | 28,500,320 |
| 2016-09-19 | $13.46 | $13.55 | $13.37 | $13.45 | $12.34 | 18,459,720 |
| 2016-09-16 | $13.43 | $13.43 | $13.43 | $13.43 | $12.32 | 0 |
| 2016-09-15 | $13.43 | $13.43 | $13.43 | $13.43 | $12.32 | 0 |
| 2016-09-14 | $13.32 | $13.56 | $13.23 | $13.43 | $12.32 | 24,565,400 |
| 2016-09-13 | $13.58 | $13.74 | $13.26 | $13.41 | $12.31 | 37,206,600 |
| 2016-09-12 | $13.61 | $13.76 | $13.35 | $13.42 | $12.32 | 38,273,720 |
| 2016-09-09 | $14.15 | $14.15 | $13.82 | $13.85 | $12.71 | 32,924,280 |
| 2016-09-08 | $13.80 | $14.21 | $13.70 | $14.19 | $13.02 | 55,451,080 |
| 2016-09-07 | $13.78 | $14.39 | $13.71 | $13.84 | $12.70 | 84,339,370 |
| 2016-09-06 | $12.89 | $14.23 | $12.76 | $13.95 | $12.80 | 93,490,600 |
| 2016-09-05 | $12.83 | $13.13 | $12.78 | $12.95 | $11.88 | 18,215,280 |
| 2016-09-02 | $12.72 | $12.85 | $12.66 | $12.78 | $11.73 | 11,303,220 |
| 2016-09-01 | $12.98 | $13.12 | $12.75 | $12.76 | $11.71 | 17,039,400 |
| 2016-08-31 | $12.93 | $13.08 | $12.93 | $13.00 | $11.93 | 12,979,300 |
| 2016-08-30 | $13.13 | $13.16 | $12.92 | $12.94 | $11.87 | 20,115,050 |
| 2016-08-29 | $12.82 | $13.45 | $12.78 | $13.13 | $12.05 | 43,480,970 |
| 2016-08-26 | $12.68 | $12.98 | $12.65 | $12.92 | $11.86 | 19,002,500 |
| 2016-08-25 | $12.76 | $12.76 | $12.60 | $12.68 | $11.64 | 9,030,120 |
| 2016-08-24 | $12.79 | $12.85 | $12.73 | $12.83 | $11.77 | 7,696,260 |
| 2016-08-23 | $12.69 | $12.83 | $12.61 | $12.79 | $11.74 | 9,107,750 |
| 2016-08-22 | $12.86 | $12.95 | $12.64 | $12.65 | $11.61 | 11,378,300 |
| 2016-08-19 | $12.74 | $12.85 | $12.69 | $12.82 | $11.76 | 12,193,140 |
| 2016-08-18 | $12.74 | $12.81 | $12.68 | $12.71 | $11.66 | 8,294,050 |
| 2016-08-17 | $12.80 | $12.85 | $12.66 | $12.76 | $11.71 | 10,552,280 |
| 2016-08-16 | $12.74 | $12.81 | $12.66 | $12.80 | $11.75 | 11,810,700 |
| 2016-08-15 | $12.42 | $12.84 | $12.38 | $12.74 | $11.69 | 19,300,800 |
| 2016-08-12 | $12.33 | $12.43 | $12.26 | $12.40 | $11.38 | 8,836,690 |
| 2016-08-11 | $12.51 | $12.54 | $12.32 | $12.35 | $11.33 | 7,629,790 |
| 2016-08-10 | $12.60 | $12.62 | $12.48 | $12.50 | $11.47 | 5,831,460 |
| 2016-08-09 | $12.45 | $12.64 | $12.43 | $12.59 | $11.55 | 11,050,320 |
| 2016-08-08 | $12.31 | $12.44 | $12.24 | $12.43 | $11.41 | 5,744,600 |
| 2016-08-05 | $12.38 | $12.42 | $12.31 | $12.32 | $11.31 | 4,668,070 |
| 2016-08-04 | $12.31 | $12.40 | $12.28 | $12.37 | $11.35 | 4,681,820 |
| 2016-08-03 | $12.32 | $12.40 | $12.26 | $12.34 | $11.32 | 4,522,560 |
| 2016-08-02 | $12.35 | $12.38 | $12.30 | $12.37 | $11.35 | 4,556,670 |
| 2016-08-01 | $12.48 | $12.49 | $12.15 | $12.34 | $11.32 | 8,122,990 |
| 2016-07-29 | $12.55 | $12.61 | $12.41 | $12.48 | $11.45 | 6,607,710 |
| 2016-07-28 | $12.51 | $12.65 | $12.35 | $12.55 | $11.52 | 12,002,170 |
| 2016-07-27 | $12.95 | $12.99 | $12.43 | $12.52 | $11.49 | 21,970,940 |
| 2016-07-26 | $12.72 | $12.95 | $12.70 | $12.94 | $11.87 | 11,484,700 |
| 2016-07-25 | $12.58 | $12.81 | $12.54 | $12.73 | $11.68 | 9,484,470 |
| 2016-07-22 | $12.74 | $12.78 | $12.58 | $12.61 | $11.57 | 9,834,120 |
| 2016-07-21 | $12.80 | $12.87 | $12.72 | $12.76 | $11.71 | 9,534,010 |
| 2016-07-20 | $12.90 | $12.93 | $12.78 | $12.79 | $11.74 | 8,235,580 |
| 2016-07-19 | $12.85 | $12.94 | $12.79 | $12.86 | $11.80 | 9,515,950 |
| 2016-07-18 | $12.99 | $13.05 | $12.73 | $12.88 | $11.82 | 13,235,010 |
| 2016-07-15 | $12.96 | $13.06 | $12.89 | $12.97 | $11.90 | 14,004,110 |
| 2016-07-14 | $12.80 | $13.08 | $12.68 | $12.95 | $11.88 | 18,713,600 |
| 2016-07-13 | $12.88 | $13.10 | $12.80 | $12.83 | $11.77 | 21,028,230 |
| 2016-07-12 | $12.59 | $12.83 | $12.54 | $12.80 | $11.75 | 19,029,010 |
| 2016-07-11 | $12.54 | $12.71 | $12.53 | $12.57 | $11.54 | 12,628,040 |
| 2016-07-08 | $12.70 | $12.70 | $12.55 | $12.55 | $11.52 | 9,345,620 |
| 2016-07-07 | $12.79 | $12.84 | $12.67 | $12.82 | $11.62 | 13,220,940 |
| 2016-07-06 | $12.80 | $12.80 | $12.67 | $12.77 | $11.57 | 10,231,240 |
| 2016-07-05 | $12.76 | $12.87 | $12.69 | $12.82 | $11.62 | 14,973,710 |
| 2016-07-04 | $12.51 | $12.85 | $12.51 | $12.78 | $11.58 | 20,067,940 |
| 2016-07-01 | $12.58 | $12.63 | $12.51 | $12.55 | $11.37 | 9,860,190 |
| 2016-06-30 | $12.55 | $12.63 | $12.46 | $12.56 | $11.38 | 10,507,320 |
| 2016-06-29 | $12.60 | $12.65 | $12.48 | $12.55 | $11.37 | 12,455,340 |
| 2016-06-28 | $12.44 | $12.67 | $12.38 | $12.55 | $11.37 | 17,801,300 |
| 2016-06-27 | $12.06 | $12.37 | $12.06 | $12.34 | $11.18 | 9,763,290 |
| 2016-06-24 | $12.40 | $12.50 | $11.98 | $12.17 | $11.03 | 14,757,020 |
| 2016-06-23 | $12.47 | $12.61 | $12.31 | $12.48 | $11.31 | 13,375,820 |
| 2016-06-22 | $12.36 | $12.46 | $12.25 | $12.46 | $11.29 | 7,228,990 |
| 2016-06-21 | $12.45 | $12.48 | $12.28 | $12.36 | $11.20 | 10,212,030 |
| 2016-06-20 | $12.30 | $12.38 | $12.22 | $12.35 | $11.19 | 7,451,600 |
| 2016-06-17 | $12.12 | $12.28 | $12.10 | $12.26 | $11.11 | 11,151,850 |
| 2016-06-16 | $12.30 | $12.30 | $12.09 | $12.12 | $10.98 | 9,671,660 |
| 2016-06-15 | $12.00 | $12.36 | $11.93 | $12.29 | $11.14 | 12,541,400 |
| 2016-06-14 | $12.00 | $12.12 | $11.98 | $12.07 | $10.94 | 6,539,180 |
| 2016-06-13 | $12.39 | $12.47 | $11.98 | $12.00 | $10.87 | 12,674,570 |
| 2016-06-10 | $12.58 | $12.58 | $12.58 | $12.58 | $11.40 | 0 |
| 2016-06-09 | $12.58 | $12.58 | $12.58 | $12.58 | $11.40 | 0 |
| 2016-06-08 | $12.52 | $12.70 | $12.46 | $12.58 | $11.40 | 10,591,810 |
| 2016-06-07 | $12.60 | $12.60 | $12.45 | $12.50 | $11.33 | 7,029,510 |
| 2016-06-06 | $12.68 | $12.68 | $12.46 | $12.56 | $11.38 | 9,334,030 |
| 2016-06-03 | $12.69 | $12.74 | $12.48 | $12.64 | $11.45 | 15,596,730 |
| 2016-06-02 | $12.43 | $12.84 | $12.43 | $12.76 | $11.56 | 21,245,520 |
| 2016-06-01 | $12.49 | $12.49 | $12.49 | $12.49 | $11.32 | 0 |
| 2016-05-31 | $12.04 | $12.56 | $12.04 | $12.49 | $11.32 | 16,363,930 |
| 2016-05-30 | $12.10 | $12.13 | $11.95 | $12.05 | $10.92 | 4,116,600 |
| 2016-05-27 | $12.11 | $12.19 | $12.05 | $12.12 | $10.98 | 5,477,580 |
| 2016-05-26 | $12.14 | $12.19 | $11.85 | $12.13 | $10.99 | 8,395,250 |
| 2016-05-25 | $12.20 | $12.33 | $12.10 | $12.13 | $10.99 | 6,278,640 |
| 2016-05-24 | $12.28 | $12.29 | $12.12 | $12.16 | $11.02 | 5,347,790 |
| 2016-05-23 | $12.21 | $12.36 | $12.15 | $12.29 | $11.14 | 6,600,500 |
| 2016-05-20 | $12.10 | $12.22 | $12.05 | $12.21 | $11.06 | 5,500,040 |
| 2016-05-19 | $12.13 | $12.28 | $12.05 | $12.09 | $10.95 | 6,702,410 |
| 2016-05-18 | $12.39 | $12.39 | $12.00 | $12.12 | $10.98 | 9,019,300 |
| 2016-05-17 | $12.50 | $12.58 | $12.40 | $12.44 | $11.27 | 6,341,500 |
| 2016-05-16 | $12.23 | $12.49 | $12.18 | $12.49 | $11.32 | 6,185,840 |
| 2016-05-13 | $12.31 | $12.45 | $12.21 | $12.22 | $11.07 | 5,940,570 |
| 2016-05-12 | $12.35 | $12.35 | $12.11 | $12.31 | $11.15 | 7,168,990 |
| 2016-05-11 | $12.47 | $12.54 | $12.33 | $12.39 | $11.23 | 6,092,810 |
| 2016-05-10 | $12.49 | $12.55 | $12.37 | $12.42 | $11.25 | 7,123,530 |
| 2016-05-09 | $12.86 | $12.86 | $12.37 | $12.42 | $11.25 | 14,042,520 |
| 2016-05-06 | $13.42 | $13.45 | $12.85 | $12.88 | $11.67 | 18,093,730 |
| 2016-05-05 | $13.20 | $13.45 | $13.20 | $13.41 | $12.15 | 11,980,950 |
| 2016-05-04 | $13.28 | $13.46 | $13.25 | $13.42 | $12.16 | 13,687,080 |
| 2016-05-03 | $13.01 | $13.38 | $12.95 | $13.35 | $12.10 | 13,156,410 |
| 2016-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $11.78 | 0 |
| 2016-04-29 | $13.06 | $13.09 | $12.96 | $13.00 | $11.78 | 7,511,100 |
| 2016-04-28 | $13.22 | $13.27 | $12.91 | $13.06 | $11.83 | 12,274,490 |
| 2016-04-27 | $13.26 | $13.32 | $13.15 | $13.23 | $11.99 | 10,817,380 |
| 2016-04-26 | $13.12 | $13.26 | $13.06 | $13.25 | $12.01 | 9,369,330 |
| 2016-04-25 | $13.15 | $13.19 | $12.90 | $13.05 | $11.82 | 9,242,780 |
| 2016-04-22 | $13.00 | $13.20 | $12.97 | $13.18 | $11.94 | 12,700,790 |
| 2016-04-21 | $13.20 | $13.48 | $13.12 | $13.17 | $11.93 | 16,055,910 |
| 2016-04-20 | $13.90 | $14.00 | $13.01 | $13.30 | $12.05 | 35,692,020 |
| 2016-04-19 | $13.85 | $14.12 | $13.82 | $13.96 | $12.65 | 20,667,550 |
| 2016-04-18 | $13.95 | $13.99 | $13.75 | $13.78 | $12.49 | 26,136,240 |
| 2016-04-15 | $14.15 | $14.26 | $13.98 | $14.11 | $12.79 | 33,047,100 |
| 2016-04-14 | $13.62 | $14.46 | $13.51 | $14.32 | $12.98 | 57,862,130 |
| 2016-04-13 | $13.51 | $13.78 | $13.49 | $13.56 | $12.29 | 33,735,240 |
| 2016-04-12 | $13.51 | $13.68 | $13.31 | $13.45 | $12.19 | 17,576,500 |
| 2016-04-11 | $13.19 | $13.62 | $13.19 | $13.59 | $12.31 | 24,155,640 |
| 2016-04-08 | $13.15 | $13.16 | $13.00 | $13.12 | $11.89 | 16,246,090 |
| 2016-04-07 | $13.59 | $13.68 | $13.25 | $13.27 | $12.02 | 25,654,520 |
| 2016-04-06 | $13.37 | $13.70 | $13.28 | $13.59 | $12.31 | 30,885,580 |
| 2016-04-05 | $13.11 | $13.44 | $13.07 | $13.40 | $12.14 | 21,364,880 |
| 2016-04-04 | $13.10 | $13.10 | $13.10 | $13.10 | $11.87 | 0 |
| 2016-04-01 | $13.18 | $13.25 | $12.90 | $13.10 | $11.87 | 13,139,690 |
| 2016-03-31 | $13.20 | $13.37 | $13.14 | $13.18 | $11.94 | 18,903,240 |
| 2016-03-30 | $12.81 | $13.14 | $12.78 | $13.13 | $11.90 | 14,429,010 |
| 2016-03-29 | $13.09 | $13.09 | $12.60 | $12.71 | $11.52 | 15,768,250 |
| 2016-03-28 | $13.27 | $13.38 | $12.98 | $13.02 | $11.80 | 17,800,300 |
| 2016-03-25 | $13.12 | $13.29 | $13.05 | $13.20 | $11.96 | 15,925,680 |
| 2016-03-24 | $13.35 | $13.61 | $13.18 | $13.22 | $11.98 | 29,617,670 |
| 2016-03-23 | $13.36 | $13.53 | $13.25 | $13.42 | $12.16 | 21,554,120 |
| 2016-03-22 | $13.36 | $13.67 | $13.21 | $13.46 | $12.20 | 30,676,770 |
| 2016-03-21 | $13.31 | $13.57 | $13.15 | $13.48 | $12.21 | 37,347,220 |
| 2016-03-18 | $12.80 | $13.20 | $12.75 | $13.12 | $11.89 | 31,602,500 |
| 2016-03-17 | $12.42 | $12.78 | $12.40 | $12.73 | $11.53 | 17,076,470 |
| 2016-03-16 | $12.62 | $12.74 | $12.36 | $12.40 | $11.24 | 10,586,810 |
| 2016-03-15 | $12.66 | $12.83 | $12.57 | $12.61 | $11.43 | 11,461,120 |
| 2016-03-14 | $12.40 | $12.80 | $12.40 | $12.64 | $11.45 | 15,788,540 |
| 2016-03-11 | $12.20 | $12.44 | $12.18 | $12.28 | $11.13 | 9,964,470 |
| 2016-03-10 | $12.54 | $12.68 | $12.33 | $12.35 | $11.19 | 9,396,330 |
| 2016-03-09 | $12.65 | $12.78 | $12.50 | $12.54 | $11.36 | 11,687,680 |
| 2016-03-08 | $13.05 | $13.05 | $12.40 | $12.90 | $11.69 | 16,024,430 |
| 2016-03-07 | $12.99 | $13.27 | $12.91 | $13.05 | $11.82 | 16,752,000 |
| 2016-03-04 | $13.36 | $13.47 | $12.62 | $12.85 | $11.64 | 29,343,330 |
| 2016-03-03 | $13.05 | $13.68 | $12.96 | $13.48 | $12.21 | 40,615,430 |
| 2016-03-02 | $12.46 | $13.26 | $12.25 | $13.17 | $11.93 | 39,107,640 |
| 2016-03-01 | $12.40 | $12.72 | $12.10 | $12.61 | $11.43 | 18,732,880 |
| 2016-02-29 | $13.00 | $13.12 | $12.08 | $12.37 | $11.21 | 22,944,870 |
| 2016-02-26 | $12.98 | $13.44 | $12.52 | $13.23 | $11.99 | 28,237,510 |
| 2016-02-25 | $13.51 | $13.97 | $12.51 | $12.75 | $11.55 | 45,892,420 |
| 2016-02-24 | $13.35 | $13.54 | $13.13 | $13.47 | $12.21 | 16,512,310 |
| 2016-02-23 | $13.69 | $13.70 | $13.21 | $13.43 | $12.17 | 17,338,100 |
| 2016-02-22 | $13.75 | $13.78 | $13.52 | $13.66 | $12.38 | 19,924,430 |
| 2016-02-19 | $13.33 | $13.50 | $13.31 | $13.49 | $12.22 | 14,751,880 |
| 2016-02-18 | $13.50 | $13.64 | $13.33 | $13.38 | $12.12 | 22,432,020 |
| 2016-02-17 | $13.16 | $13.64 | $13.00 | $13.60 | $12.32 | 27,726,220 |
| 2016-02-16 | $12.58 | $13.20 | $12.55 | $13.13 | $11.90 | 21,830,620 |
| 2016-02-15 | $12.15 | $12.61 | $12.01 | $12.46 | $11.29 | 12,495,500 |
| 2016-02-12 | $12.66 | $12.66 | $12.66 | $12.66 | $11.47 | 0 |
| 2016-02-11 | $12.66 | $12.66 | $12.66 | $12.66 | $11.47 | 0 |
| 2016-02-10 | $12.66 | $12.66 | $12.66 | $12.66 | $11.47 | 0 |
| 2016-02-09 | $12.66 | $12.66 | $12.66 | $12.66 | $11.47 | 0 |
| 2016-02-08 | $12.66 | $12.66 | $12.66 | $12.66 | $11.47 | 0 |
| 2016-02-05 | $12.80 | $12.94 | $12.64 | $12.66 | $11.47 | 10,327,670 |
| 2016-02-04 | $12.63 | $12.78 | $12.58 | $12.76 | $11.56 | 13,507,520 |
| 2016-02-03 | $12.50 | $12.69 | $12.30 | $12.59 | $11.41 | 10,850,770 |
| 2016-02-02 | $12.29 | $12.72 | $12.25 | $12.68 | $11.49 | 15,214,370 |
| 2016-02-01 | $12.15 | $12.49 | $12.10 | $12.29 | $11.14 | 15,812,240 |
| 2016-01-29 | $11.72 | $12.25 | $11.62 | $12.10 | $10.96 | 14,115,930 |
| 2016-01-28 | $12.10 | $12.26 | $11.60 | $11.66 | $10.57 | 10,076,530 |
| 2016-01-27 | $12.35 | $12.45 | $11.52 | $12.17 | $11.03 | 16,447,550 |
| 2016-01-26 | $13.21 | $13.28 | $12.05 | $12.24 | $11.09 | 19,464,460 |
| 2016-01-25 | $13.38 | $13.57 | $13.26 | $13.35 | $12.10 | 10,364,440 |
| 2016-01-22 | $13.27 | $13.37 | $12.90 | $13.26 | $12.02 | 12,028,610 |
| 2016-01-21 | $13.50 | $13.82 | $13.05 | $13.09 | $11.86 | 18,097,560 |
| 2016-01-20 | $13.75 | $14.18 | $13.64 | $13.77 | $12.48 | 22,900,380 |
| 2016-01-19 | $13.37 | $13.85 | $13.17 | $13.82 | $12.52 | 20,523,190 |
| 2016-01-18 | $12.95 | $13.55 | $12.82 | $13.40 | $12.14 | 14,765,600 |
| 2016-01-15 | $13.70 | $13.76 | $13.06 | $13.22 | $11.98 | 15,014,870 |
| 2016-01-14 | $12.86 | $13.77 | $12.70 | $13.72 | $12.43 | 15,203,990 |
| 2016-01-13 | $13.89 | $13.97 | $13.20 | $13.26 | $12.02 | 15,481,770 |
| 2016-01-12 | $13.52 | $13.82 | $13.24 | $13.65 | $12.37 | 16,522,740 |
| 2016-01-11 | $14.10 | $14.49 | $13.20 | $13.39 | $12.13 | 23,527,560 |
| 2016-01-08 | $14.53 | $14.87 | $13.50 | $14.38 | $13.03 | 23,171,880 |
| 2016-01-07 | $15.39 | $15.39 | $14.10 | $14.18 | $12.85 | 4,480,450 |
| 2016-01-06 | $15.45 | $15.67 | $15.25 | $15.59 | $14.13 | 15,320,590 |
| 2016-01-05 | $15.00 | $15.87 | $14.80 | $15.27 | $13.84 | 29,837,640 |
| 2016-01-04 | $17.28 | $17.35 | $15.61 | $15.67 | $14.20 | 19,061,460 |
| 2016-01-01 | $17.28 | $17.28 | $17.28 | $17.28 | $15.66 | 0 |
| 2015-12-31 | $17.52 | $17.64 | $17.27 | $17.28 | $15.66 | 15,452,340 |
| 2015-12-30 | $17.45 | $17.58 | $17.26 | $17.47 | $15.83 | 14,317,860 |
| 2015-12-29 | $17.34 | $17.52 | $17.09 | $17.43 | $15.79 | 17,118,780 |
| 2015-12-28 | $18.05 | $18.18 | $17.33 | $17.37 | $15.74 | 25,822,600 |
| 2015-12-25 | $17.99 | $18.09 | $17.87 | $17.97 | $16.28 | 14,456,220 |
| 2015-12-24 | $17.80 | $18.11 | $17.71 | $17.96 | $16.27 | 18,010,590 |
| 2015-12-23 | $18.24 | $18.27 | $17.80 | $17.86 | $16.18 | 26,073,130 |
| 2015-12-22 | $18.29 | $18.35 | $17.97 | $18.18 | $16.47 | 21,591,350 |
| 2015-12-21 | $18.14 | $18.30 | $17.94 | $18.19 | $16.48 | 27,623,020 |
| 2015-12-18 | $18.04 | $18.49 | $18.01 | $18.21 | $16.50 | 35,902,780 |
| 2015-12-17 | $17.86 | $18.21 | $17.80 | $18.20 | $16.49 | 34,259,780 |
| 2015-12-16 | $17.65 | $18.15 | $17.50 | $17.86 | $16.18 | 26,352,280 |
| 2015-12-15 | $17.75 | $17.75 | $17.41 | $17.57 | $15.92 | 17,213,070 |
| 2015-12-14 | $17.05 | $17.60 | $16.99 | $17.55 | $15.90 | 17,444,700 |
| 2015-12-11 | $17.42 | $17.50 | $17.08 | $17.16 | $15.55 | 15,688,700 |
| 2015-12-10 | $17.50 | $17.69 | $17.32 | $17.52 | $15.88 | 20,071,000 |
| 2015-12-09 | $17.99 | $17.99 | $17.38 | $17.51 | $15.87 | 28,165,830 |
| 2015-12-08 | $18.50 | $18.85 | $18.00 | $18.10 | $16.40 | 37,955,530 |
| 2015-12-07 | $18.50 | $18.60 | $18.14 | $18.33 | $16.61 | 22,994,570 |
| 2015-12-04 | $18.49 | $18.49 | $18.00 | $18.13 | $16.43 | 32,520,960 |
| 2015-12-03 | $18.35 | $18.96 | $18.33 | $18.55 | $16.81 | 41,470,270 |
| 2015-12-02 | $18.60 | $18.80 | $17.60 | $18.30 | $16.58 | 43,563,210 |
| 2015-12-01 | $18.19 | $19.60 | $17.99 | $19.00 | $17.22 | 74,135,070 |
| 2015-11-30 | $17.60 | $18.16 | $16.45 | $18.10 | $16.40 | 42,967,590 |
| 2015-11-27 | $18.68 | $18.97 | $17.00 | $17.43 | $15.79 | 47,373,650 |
| 2015-11-26 | $19.51 | $19.57 | $18.77 | $18.81 | $17.04 | 45,964,600 |
| 2015-11-25 | $19.10 | $19.46 | $18.91 | $19.34 | $17.52 | 45,721,230 |
| 2015-11-24 | $18.73 | $19.22 | $18.60 | $19.20 | $17.40 | 33,036,900 |
| 2015-11-23 | $19.00 | $19.22 | $18.72 | $18.84 | $17.07 | 35,022,140 |
| 2015-11-20 | $19.28 | $19.36 | $18.80 | $19.06 | $17.27 | 41,829,020 |
| 2015-11-19 | $19.00 | $19.28 | $18.55 | $19.19 | $17.39 | 42,208,170 |
| 2015-11-18 | $19.50 | $19.77 | $18.70 | $18.91 | $17.13 | 51,412,940 |
| 2015-11-17 | $19.90 | $20.36 | $19.41 | $19.62 | $17.78 | 105,611,540 |
| 2015-11-16 | $18.20 | $19.44 | $18.10 | $19.40 | $17.58 | 57,876,790 |
| 2015-11-13 | $18.76 | $18.99 | $18.31 | $18.70 | $16.94 | 50,941,340 |
| 2015-11-12 | $19.30 | $19.36 | $18.70 | $19.00 | $17.22 | 60,151,650 |
| 2015-11-11 | $18.99 | $19.17 | $18.55 | $19.14 | $17.34 | 57,511,420 |
| 2015-11-10 | $18.66 | $19.50 | $18.50 | $18.87 | $17.10 | 86,150,640 |
| 2015-11-09 | $18.20 | $18.95 | $17.90 | $18.58 | $16.84 | 77,303,460 |
| 2015-11-06 | $18.30 | $18.75 | $18.10 | $18.44 | $16.71 | 68,649,470 |
| 2015-11-05 | $17.90 | $18.90 | $17.48 | $18.44 | $16.71 | 99,234,290 |
| 2015-11-04 | $17.06 | $17.99 | $16.90 | $17.86 | $16.18 | 63,484,350 |
| 2015-11-03 | $16.75 | $17.15 | $16.39 | $16.87 | $15.29 | 36,593,460 |
| 2015-11-02 | $16.50 | $17.41 | $16.47 | $16.63 | $15.07 | 33,548,090 |
| 2015-10-30 | $17.25 | $17.47 | $16.80 | $17.02 | $15.42 | 39,321,430 |
| 2015-10-29 | $17.46 | $17.98 | $16.86 | $17.54 | $15.89 | 53,445,710 |
| 2015-10-28 | $17.48 | $18.20 | $17.08 | $17.22 | $15.60 | 61,889,920 |
| 2015-10-27 | $17.57 | $18.08 | $16.53 | $17.88 | $16.20 | 85,807,430 |
| 2015-10-26 | $18.20 | $18.28 | $17.11 | $17.39 | $15.76 | 129,772,880 |
| 2015-10-23 | $15.74 | $17.15 | $15.35 | $17.15 | $15.54 | 72,668,410 |
| 2015-10-22 | $15.00 | $15.64 | $14.89 | $15.59 | $14.13 | 44,557,230 |
| 2015-10-21 | $16.48 | $16.70 | $14.90 | $14.91 | $13.51 | 65,661,900 |
| 2015-10-20 | $16.20 | $16.47 | $16.07 | $16.45 | $14.91 | 40,071,540 |
| 2015-10-19 | $16.69 | $16.96 | $16.08 | $16.29 | $14.76 | 71,539,940 |
| 2015-10-16 | $16.13 | $16.78 | $15.71 | $16.47 | $14.92 | 73,099,210 |
| 2015-10-15 | $15.20 | $16.00 | $15.20 | $15.93 | $14.43 | 50,245,120 |
| 2015-10-14 | $15.50 | $15.98 | $15.25 | $15.36 | $13.92 | 57,380,920 |
| 2015-10-13 | $15.18 | $15.65 | $15.03 | $15.63 | $14.16 | 55,324,390 |
| 2015-10-12 | $14.42 | $15.55 | $14.30 | $15.43 | $13.98 | 71,239,940 |
| 2015-10-09 | $13.99 | $14.78 | $13.85 | $14.23 | $12.89 | 46,940,820 |
| 2015-10-08 | $13.78 | $13.95 | $13.51 | $13.79 | $12.50 | 37,152,860 |
| 2015-10-07 | $13.21 | $13.21 | $13.21 | $13.21 | $11.97 | 0 |
| 2015-10-06 | $13.21 | $13.21 | $13.21 | $13.21 | $11.97 | 0 |
| 2015-10-05 | $13.21 | $13.21 | $13.21 | $13.21 | $11.97 | 0 |
| 2015-10-02 | $13.21 | $13.21 | $13.21 | $13.21 | $11.97 | 0 |
| 2015-10-01 | $13.21 | $13.21 | $13.21 | $13.21 | $11.97 | 0 |
| 2015-09-30 | $13.40 | $13.60 | $13.14 | $13.21 | $11.97 | 22,311,390 |
| 2015-09-29 | $13.45 | $13.80 | $13.22 | $13.29 | $12.04 | 35,451,410 |
| 2015-09-28 | $13.70 | $14.05 | $13.15 | $13.90 | $12.60 | 63,935,360 |
| 2015-09-25 | $12.90 | $14.25 | $12.81 | $13.87 | $12.57 | 87,615,350 |
| 2015-09-24 | $12.71 | $13.08 | $12.69 | $13.03 | $11.81 | 27,047,940 |
| 2015-09-23 | $12.65 | $12.90 | $12.52 | $12.63 | $11.44 | 23,675,810 |
| 2015-09-22 | $12.99 | $13.13 | $12.63 | $12.91 | $11.70 | 31,901,420 |
| 2015-09-21 | $12.20 | $12.97 | $12.05 | $12.94 | $11.73 | 29,084,710 |
| 2015-09-18 | $12.43 | $12.59 | $12.13 | $12.44 | $11.27 | 25,479,330 |
| 2015-09-17 | $12.54 | $13.17 | $12.22 | $12.27 | $11.12 | 45,185,150 |
| 2015-09-16 | $11.51 | $12.54 | $11.42 | $12.54 | $11.36 | 28,986,240 |
| 2015-09-15 | $11.75 | $12.15 | $11.20 | $11.40 | $10.33 | 26,070,660 |
| 2015-09-14 | $13.34 | $13.45 | $11.85 | $11.90 | $10.78 | 35,068,310 |
| 2015-09-11 | $12.96 | $13.29 | $12.92 | $13.17 | $11.93 | 20,351,360 |
| 2015-09-10 | $13.25 | $13.47 | $13.01 | $13.04 | $11.82 | 25,618,630 |
| 2015-09-09 | $13.09 | $13.58 | $12.90 | $13.47 | $12.21 | 40,330,010 |
| 2015-09-08 | $12.30 | $13.15 | $12.05 | $12.99 | $11.77 | 26,443,690 |
| 2015-09-07 | $12.09 | $12.57 | $12.01 | $12.23 | $11.08 | 26,365,560 |
| 2015-09-04 | $11.71 | $11.71 | $11.71 | $11.71 | $10.61 | 0 |
| 2015-09-03 | $11.71 | $11.71 | $11.71 | $11.71 | $10.61 | 0 |
| 2015-09-02 | $11.75 | $12.73 | $11.58 | $11.71 | $10.61 | 29,547,720 |
| 2015-09-01 | $13.65 | $13.65 | $12.29 | $12.31 | $11.15 | 35,737,600 |
| 2015-08-31 | $13.73 | $14.06 | $13.41 | $13.66 | $12.38 | 47,622,290 |
| 2015-08-28 | $12.88 | $13.62 | $12.66 | $13.60 | $12.32 | 38,217,750 |
| 2015-08-27 | $12.30 | $12.60 | $11.60 | $12.56 | $11.38 | 32,274,440 |
| 2015-08-26 | $12.78 | $13.29 | $11.52 | $11.83 | $10.72 | 44,758,440 |
| 2015-08-25 | $12.72 | $13.38 | $12.71 | $12.71 | $11.52 | 35,639,970 |
| 2015-08-24 | $15.01 | $15.20 | $14.12 | $14.12 | $12.79 | 32,467,350 |
| 2015-08-21 | $15.98 | $16.44 | $15.46 | $15.69 | $14.22 | 33,581,490 |
| 2015-08-20 | $16.90 | $17.30 | $16.21 | $16.27 | $14.74 | 33,522,620 |
| 2015-08-19 | $16.20 | $17.45 | $15.50 | $17.20 | $15.59 | 54,426,790 |
| 2015-08-18 | $18.69 | $19.16 | $16.69 | $16.69 | $15.12 | 80,075,630 |
| 2015-08-17 | $18.45 | $18.65 | $18.28 | $18.54 | $16.80 | 39,557,880 |
| 2015-08-14 | $18.42 | $18.98 | $18.20 | $18.47 | $16.74 | 56,251,920 |
| 2015-08-13 | $17.70 | $18.39 | $17.55 | $18.37 | $16.65 | 43,037,270 |
| 2015-08-12 | $17.93 | $18.62 | $17.87 | $17.89 | $16.21 | 43,634,460 |
| 2015-08-11 | $18.74 | $18.90 | $18.23 | $18.40 | $16.67 | 71,178,530 |
| 2015-08-10 | $18.35 | $19.11 | $18.01 | $18.92 | $17.14 | 84,992,670 |
| 2015-08-07 | $17.55 | $18.18 | $17.38 | $18.07 | $16.37 | 67,814,690 |
| 2015-08-06 | $17.00 | $17.67 | $16.77 | $17.23 | $15.61 | 40,092,990 |
| 2015-08-05 | $17.20 | $18.05 | $17.05 | $17.45 | $15.81 | 76,443,640 |
| 2015-08-04 | $15.98 | $17.27 | $15.67 | $17.27 | $15.65 | 63,550,520 |
| 2015-08-03 | $15.55 | $16.32 | $15.22 | $15.70 | $14.23 | 40,760,960 |
| 2015-07-31 | $15.62 | $16.19 | $15.38 | $15.63 | $14.16 | 28,532,520 |
| 2015-07-30 | $16.49 | $16.99 | $15.75 | $15.97 | $14.47 | 44,184,990 |
| 2015-07-29 | $15.91 | $16.61 | $15.13 | $16.59 | $15.03 | 40,060,480 |
| 2015-07-28 | $15.21 | $16.68 | $14.85 | $15.46 | $14.01 | 55,873,200 |
| 2015-07-27 | $17.60 | $18.36 | $16.34 | $16.34 | $14.81 | 59,383,830 |
| 2015-07-24 | $18.68 | $19.21 | $17.79 | $18.16 | $16.46 | 74,144,030 |
| 2015-07-23 | $18.65 | $18.83 | $18.03 | $18.74 | $16.98 | 76,256,900 |
Fujian Longking Company Ltd (600388) News Headlines
Recent Fujian Longking Company Ltd (600388) News
Similar Companies to Fujian Longking Company Ltd (600388) 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 | -- | -- | -- |