Xiangtan Electric Manufacturing CompanyLtd (600416) Exchange: SHG
Data as of Aug. 27, 2025
$15.06 ($1.37) 10.01%
Xiangtan Electric Manufacturing CompanyLtd - Daily Information
Click for more stock information on Xiangtan Electric Manufacturing CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $13.60 |
| Previous Close | $15.06 |
| High | $15.06 |
| Low | $13.58 |
| Adjusted Open | $13.60 |
| Previous Adjusted Close | $15.06 |
| Adjusted High | $15.06 |
| Adjusted Low | $13.58 |
About Xiangtan Electric Manufacturing CompanyLtd (600416)
Xiangtan Electric Manufacturing Co., Ltd. is principally engaged in the manufacturing and distribution of mechanical and electrical products. The Company's principal products are alternating current (AC) electric motors, wind power generating systems, direct current (DC) electric motors, urban rail vehicle traction systems, pumps and complimentary products, as well as spare parts and spare units, among others. The Company distributes its products in domestic and overseas markets.
Invest in Xiangtan Electric Manufacturing CompanyLtd (600416)
Historical Stock Data for Xiangtan Electric Manufacturing CompanyLtd (600416)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $13.60 | $15.06 | $13.58 | $15.06 | $15.06 | 76,173,680 |
| 2025-08-14 | $14.50 | $14.51 | $13.67 | $13.69 | $13.69 | 51,553,600 |
| 2025-08-13 | $14.45 | $14.70 | $14.38 | $14.46 | $14.46 | 37,159,550 |
| 2025-08-12 | $14.95 | $14.96 | $14.37 | $14.45 | $14.45 | 33,502,390 |
| 2025-08-11 | $14.71 | $15.00 | $14.60 | $14.84 | $14.84 | 28,268,780 |
| 2025-08-08 | $15.00 | $15.10 | $14.60 | $14.72 | $14.72 | 40,106,950 |
| 2025-08-07 | $15.30 | $15.47 | $15.15 | $15.19 | $15.19 | 34,754,500 |
| 2025-08-06 | $14.75 | $15.57 | $14.73 | $15.34 | $15.34 | 55,224,020 |
| 2025-08-05 | $14.84 | $14.94 | $14.62 | $14.83 | $14.83 | 41,614,280 |
| 2025-08-04 | $14.04 | $14.94 | $13.92 | $14.87 | $14.87 | 73,451,730 |
| 2025-08-01 | $13.93 | $14.10 | $13.56 | $13.98 | $13.98 | 28,779,010 |
| 2025-07-31 | $14.08 | $14.59 | $13.72 | $13.96 | $13.96 | 49,987,790 |
| 2025-07-30 | $14.05 | $14.45 | $13.85 | $13.92 | $13.92 | 44,871,500 |
| 2025-07-29 | $14.52 | $14.58 | $13.83 | $14.06 | $14.06 | 53,069,720 |
| 2025-07-28 | $14.02 | $14.95 | $14.00 | $14.41 | $14.41 | 57,016,600 |
| 2025-07-25 | $13.95 | $14.20 | $13.87 | $14.07 | $14.07 | 28,908,490 |
| 2025-07-24 | $13.90 | $14.11 | $13.78 | $14.06 | $14.06 | 39,209,100 |
| 2025-07-23 | $13.35 | $13.95 | $13.23 | $13.82 | $13.82 | 47,066,120 |
| 2025-07-22 | $13.39 | $13.68 | $13.35 | $13.39 | $13.39 | 30,955,770 |
| 2025-07-21 | $13.33 | $13.64 | $13.19 | $13.38 | $13.38 | 38,804,980 |
| 2025-07-18 | $13.16 | $13.32 | $13.06 | $13.29 | $13.29 | 25,484,320 |
| 2025-07-17 | $12.93 | $13.29 | $12.82 | $13.16 | $13.16 | 36,532,580 |
| 2025-07-16 | $13.01 | $13.13 | $12.87 | $12.93 | $12.93 | 19,736,690 |
| 2025-07-15 | $13.17 | $13.20 | $12.88 | $13.05 | $13.05 | 22,294,390 |
| 2025-07-14 | $13.15 | $13.21 | $12.88 | $12.99 | $12.99 | 30,498,920 |
| 2025-07-11 | $13.16 | $13.38 | $13.07 | $13.23 | $13.23 | 25,077,310 |
| 2025-07-10 | $13.11 | $13.37 | $13.01 | $13.15 | $13.15 | 27,683,770 |
| 2025-07-09 | $13.59 | $13.70 | $13.19 | $13.25 | $13.25 | 34,628,350 |
| 2025-07-08 | $13.46 | $13.74 | $13.41 | $13.56 | $13.56 | 39,370,820 |
| 2025-07-07 | $13.32 | $13.71 | $13.10 | $13.55 | $13.55 | 52,257,960 |
| 2025-07-04 | $13.47 | $13.53 | $12.98 | $13.32 | $13.32 | 70,153,220 |
| 2025-07-03 | $13.76 | $14.38 | $13.36 | $13.39 | $13.39 | 84,876,710 |
| 2025-07-02 | $14.03 | $14.65 | $13.60 | $14.07 | $14.07 | 107,883,000 |
| 2025-06-30 | $12.21 | $13.44 | $12.15 | $13.44 | $13.44 | 94,928,460 |
| 2025-06-27 | $12.20 | $12.42 | $12.13 | $12.22 | $12.22 | 21,863,250 |
| 2025-06-26 | $12.28 | $12.72 | $12.15 | $12.20 | $12.20 | 32,534,120 |
| 2025-06-25 | $12.10 | $12.26 | $11.97 | $12.25 | $12.25 | 27,512,650 |
| 2025-06-24 | $11.63 | $12.26 | $11.56 | $12.07 | $12.07 | 29,844,300 |
| 2025-06-23 | $11.22 | $11.72 | $11.16 | $11.63 | $11.63 | 20,925,700 |
| 2025-06-20 | $11.39 | $11.52 | $11.23 | $11.30 | $11.30 | 14,131,000 |
| 2025-06-19 | $11.71 | $11.76 | $11.38 | $11.42 | $11.42 | 19,161,900 |
| 2025-06-18 | $11.88 | $12.14 | $11.67 | $11.77 | $11.77 | 21,358,080 |
| 2025-06-17 | $11.61 | $12.12 | $11.52 | $11.94 | $11.94 | 34,811,140 |
| 2025-06-13 | $11.85 | $11.85 | $11.60 | $11.60 | $11.60 | 31,425,410 |
| 2025-06-12 | $11.71 | $11.87 | $11.65 | $11.80 | $11.80 | 23,062,310 |
| 2025-06-11 | $11.54 | $11.85 | $11.54 | $11.67 | $11.67 | 21,205,300 |
| 2025-06-10 | $11.76 | $11.77 | $11.40 | $11.46 | $11.46 | 18,568,510 |
| 2025-06-09 | $11.50 | $11.86 | $11.48 | $11.77 | $11.77 | 23,438,620 |
| 2025-06-06 | $11.59 | $11.64 | $11.41 | $11.47 | $11.47 | 14,185,900 |
| 2025-06-05 | $11.44 | $11.69 | $11.42 | $11.61 | $11.61 | 23,676,230 |
| 2025-06-04 | $11.06 | $11.66 | $11.06 | $11.46 | $11.46 | 27,179,230 |
| 2025-06-03 | $10.95 | $11.15 | $10.86 | $11.09 | $11.09 | 14,526,600 |
| 2025-05-30 | $11.12 | $11.12 | $10.89 | $10.97 | $10.97 | 13,831,370 |
| 2025-05-29 | $11.15 | $11.29 | $11.07 | $11.17 | $11.17 | 17,748,880 |
| 2025-05-28 | $10.98 | $11.30 | $10.94 | $11.11 | $11.11 | 19,639,550 |
| 2025-05-27 | $10.96 | $11.07 | $10.79 | $10.98 | $10.98 | 15,942,110 |
| 2025-05-26 | $10.85 | $11.20 | $10.73 | $10.99 | $10.99 | 32,794,080 |
| 2025-05-23 | $10.46 | $10.82 | $10.42 | $10.60 | $10.60 | 17,556,130 |
| 2025-05-22 | $10.60 | $10.69 | $10.44 | $10.46 | $10.46 | 11,136,600 |
| 2025-05-21 | $10.74 | $10.82 | $10.55 | $10.62 | $10.62 | 14,322,330 |
| 2025-05-20 | $10.30 | $10.93 | $10.21 | $10.74 | $10.74 | 29,749,120 |
| 2025-05-19 | $10.50 | $10.51 | $10.20 | $10.30 | $10.30 | 13,726,910 |
| 2025-05-16 | $10.39 | $10.56 | $10.38 | $10.47 | $10.47 | 10,269,210 |
| 2025-05-15 | $10.50 | $10.56 | $10.38 | $10.41 | $10.41 | 9,264,600 |
| 2025-05-14 | $10.63 | $10.65 | $10.46 | $10.53 | $10.53 | 12,680,800 |
| 2025-05-13 | $10.87 | $10.93 | $10.59 | $10.64 | $10.64 | 17,790,260 |
| 2025-05-12 | $10.40 | $11.24 | $10.40 | $10.84 | $10.84 | 35,567,300 |
| 2025-05-09 | $10.70 | $10.72 | $10.38 | $10.41 | $10.41 | 21,711,500 |
| 2025-05-08 | $10.30 | $10.76 | $10.23 | $10.69 | $10.69 | 28,773,300 |
| 2025-05-07 | $10.25 | $10.54 | $10.12 | $10.36 | $10.36 | 25,035,800 |
| 2025-05-06 | $9.94 | $10.19 | $9.91 | $10.18 | $10.18 | 18,803,120 |
| 2025-04-30 | $9.87 | $9.97 | $9.78 | $9.90 | $9.90 | 9,485,300 |
| 2025-04-29 | $9.90 | $10.03 | $9.87 | $9.90 | $9.90 | 7,432,500 |
| 2025-04-28 | $10.10 | $10.13 | $9.90 | $9.95 | $9.95 | 9,543,410 |
| 2025-04-25 | $9.96 | $10.09 | $9.96 | $10.06 | $10.06 | 9,028,300 |
| 2025-04-24 | $10.15 | $10.18 | $9.94 | $9.99 | $9.99 | 12,619,000 |
| 2025-04-23 | $10.04 | $10.24 | $10.02 | $10.15 | $10.15 | 11,977,000 |
| 2025-04-22 | $10.02 | $10.14 | $9.95 | $10.01 | $10.01 | 9,822,340 |
| 2025-04-21 | $10.00 | $10.10 | $9.93 | $10.03 | $10.03 | 8,191,100 |
| 2025-04-18 | $9.94 | $10.03 | $9.82 | $10.00 | $10.00 | 10,025,900 |
| 2025-04-17 | $9.94 | $10.06 | $9.90 | $9.91 | $9.91 | 10,564,710 |
| 2025-04-16 | $10.04 | $10.10 | $9.78 | $10.00 | $10.00 | 14,101,200 |
| 2025-04-15 | $10.33 | $10.34 | $10.05 | $10.11 | $10.11 | 15,111,700 |
| 2025-04-14 | $10.27 | $10.42 | $10.24 | $10.33 | $10.33 | 13,053,560 |
| 2025-04-11 | $10.20 | $10.33 | $10.10 | $10.25 | $10.25 | 14,729,430 |
| 2025-04-10 | $9.98 | $10.36 | $9.98 | $10.24 | $10.24 | 23,599,200 |
| 2025-04-09 | $9.51 | $10.03 | $9.13 | $9.94 | $9.94 | 28,329,050 |
| 2025-04-08 | $9.72 | $9.96 | $9.48 | $9.65 | $9.65 | 28,927,230 |
| 2025-04-07 | $10.31 | $10.34 | $9.71 | $9.71 | $9.71 | 29,178,140 |
| 2025-04-03 | $10.86 | $11.11 | $10.73 | $10.79 | $10.79 | 13,111,430 |
| 2025-04-02 | $10.96 | $11.09 | $10.85 | $10.94 | $10.94 | 8,115,330 |
| 2025-04-01 | $10.78 | $11.07 | $10.77 | $11.00 | $11.00 | 17,564,780 |
| 2025-03-31 | $11.02 | $11.02 | $10.64 | $10.78 | $10.78 | 16,184,000 |
| 2025-03-28 | $11.22 | $11.28 | $11.06 | $11.07 | $11.07 | 13,818,520 |
| 2025-03-27 | $11.43 | $11.43 | $11.07 | $11.22 | $11.22 | 17,844,500 |
| 2025-03-26 | $11.32 | $11.66 | $11.27 | $11.50 | $11.50 | 17,711,930 |
| 2025-03-25 | $11.26 | $11.60 | $11.23 | $11.38 | $11.38 | 18,140,300 |
| 2025-03-24 | $11.84 | $11.86 | $11.11 | $11.33 | $11.33 | 31,470,400 |
| 2025-03-21 | $11.77 | $12.04 | $11.69 | $11.77 | $11.77 | 22,338,310 |
| 2025-03-20 | $11.88 | $12.02 | $11.71 | $11.82 | $11.82 | 18,161,360 |
| 2025-03-19 | $11.97 | $12.10 | $11.85 | $11.91 | $11.91 | 17,177,060 |
| 2025-03-18 | $11.90 | $12.12 | $11.86 | $11.97 | $11.97 | 19,351,850 |
| 2025-03-17 | $12.40 | $12.49 | $11.90 | $11.92 | $11.92 | 34,438,560 |
| 2025-03-14 | $12.50 | $12.54 | $12.05 | $12.30 | $12.30 | 35,555,200 |
| 2025-03-13 | $12.09 | $12.50 | $11.92 | $12.43 | $12.43 | 40,606,200 |
| 2025-03-12 | $12.25 | $12.38 | $12.00 | $12.09 | $12.09 | 38,556,350 |
| 2025-03-11 | $11.50 | $12.36 | $11.46 | $12.24 | $12.24 | 58,605,630 |
| 2025-03-10 | $11.20 | $11.85 | $11.17 | $11.74 | $11.74 | 45,737,090 |
| 2025-03-07 | $11.20 | $11.65 | $11.11 | $11.24 | $11.24 | 42,528,670 |
| 2025-03-06 | $11.19 | $11.32 | $11.15 | $11.19 | $11.19 | 26,547,360 |
| 2025-03-05 | $11.16 | $11.43 | $11.06 | $11.11 | $11.11 | 26,540,700 |
| 2025-03-04 | $10.59 | $11.48 | $10.55 | $11.33 | $11.33 | 39,356,100 |
| 2025-03-03 | $10.55 | $10.87 | $10.54 | $10.64 | $10.64 | 18,501,720 |
| 2025-02-28 | $10.67 | $10.95 | $10.55 | $10.57 | $10.57 | 25,703,900 |
| 2025-02-27 | $11.00 | $11.00 | $10.56 | $10.73 | $10.73 | 27,229,600 |
| 2025-02-26 | $10.16 | $11.20 | $10.16 | $11.03 | $11.03 | 51,344,340 |
| 2025-02-25 | $10.24 | $10.37 | $10.15 | $10.20 | $10.20 | 15,988,500 |
| 2025-02-24 | $10.41 | $10.50 | $10.28 | $10.37 | $10.37 | 16,532,900 |
| 2025-02-20 | $10.51 | $10.55 | $10.32 | $10.45 | $10.45 | 13,316,710 |
| 2025-02-19 | $10.18 | $10.52 | $10.18 | $10.51 | $10.51 | 14,229,700 |
| 2025-02-18 | $10.49 | $10.53 | $10.17 | $10.22 | $10.22 | 14,539,300 |
| 2025-02-17 | $10.50 | $10.56 | $10.43 | $10.50 | $10.50 | 9,982,800 |
| 2025-02-14 | $10.48 | $10.54 | $10.42 | $10.51 | $10.51 | 11,482,420 |
| 2025-02-13 | $10.68 | $10.70 | $10.48 | $10.48 | $10.48 | 13,629,600 |
| 2025-02-12 | $10.62 | $10.70 | $10.53 | $10.66 | $10.66 | 10,548,600 |
| 2025-02-11 | $10.75 | $10.76 | $10.56 | $10.65 | $10.65 | 10,368,670 |
| 2025-02-10 | $10.56 | $10.83 | $10.56 | $10.77 | $10.77 | 16,844,530 |
| 2025-02-07 | $10.65 | $10.80 | $10.48 | $10.59 | $10.59 | 17,930,210 |
| 2025-02-06 | $10.31 | $10.68 | $10.25 | $10.64 | $10.64 | 13,081,750 |
| 2025-02-05 | $10.20 | $10.53 | $10.15 | $10.34 | $10.34 | 13,485,200 |
| 2025-01-27 | $10.23 | $10.31 | $10.05 | $10.18 | $10.18 | 11,350,910 |
| 2025-01-24 | $9.96 | $10.33 | $9.90 | $10.21 | $10.21 | 17,102,700 |
| 2025-01-23 | $10.04 | $10.20 | $9.96 | $9.96 | $9.96 | 12,975,680 |
| 2025-01-22 | $10.01 | $10.01 | $9.87 | $9.97 | $9.97 | 8,367,960 |
| 2025-01-21 | $10.10 | $10.12 | $9.92 | $10.05 | $10.05 | 7,569,500 |
| 2025-01-20 | $10.10 | $10.22 | $10.04 | $10.07 | $10.07 | 8,439,200 |
| 2025-01-17 | $9.98 | $10.10 | $9.94 | $10.04 | $10.04 | 9,021,100 |
| 2025-01-16 | $9.94 | $10.17 | $9.93 | $10.03 | $10.03 | 13,124,600 |
| 2025-01-15 | $10.14 | $10.14 | $9.86 | $9.94 | $9.94 | 14,328,900 |
| 2025-01-14 | $9.80 | $10.17 | $9.76 | $10.13 | $10.13 | 22,496,760 |
| 2025-01-13 | $9.50 | $9.82 | $9.46 | $9.74 | $9.74 | 12,675,860 |
| 2025-01-09 | $9.95 | $10.07 | $9.86 | $9.95 | $9.95 | 15,663,850 |
| 2025-01-08 | $10.11 | $10.11 | $9.72 | $10.01 | $10.01 | 17,874,760 |
| 2025-01-07 | $10.10 | $10.15 | $9.96 | $10.14 | $10.14 | 17,352,000 |
| 2025-01-06 | $10.41 | $10.41 | $10.03 | $10.09 | $10.09 | 16,254,890 |
| 2025-01-03 | $10.77 | $10.80 | $10.24 | $10.34 | $10.34 | 17,711,600 |
| 2025-01-02 | $11.25 | $11.31 | $10.67 | $10.76 | $10.76 | 20,105,640 |
| 2024-12-31 | $11.57 | $11.57 | $11.22 | $11.29 | $11.29 | 22,677,320 |
| 2024-12-30 | $11.29 | $11.65 | $11.05 | $11.56 | $11.56 | 34,299,070 |
| 2024-12-27 | $10.91 | $11.44 | $10.89 | $11.27 | $11.27 | 30,885,730 |
| 2024-12-26 | $10.80 | $10.98 | $10.80 | $10.84 | $10.84 | 9,794,590 |
| 2024-12-25 | $11.05 | $11.07 | $10.73 | $10.82 | $10.82 | 11,177,600 |
| 2024-12-24 | $10.93 | $11.12 | $10.91 | $11.02 | $11.02 | 12,763,750 |
| 2024-12-23 | $11.19 | $11.25 | $10.89 | $10.89 | $10.89 | 13,955,730 |
| 2024-12-20 | $11.11 | $11.33 | $11.08 | $11.18 | $11.18 | 10,686,540 |
| 2024-12-19 | $11.10 | $11.20 | $10.97 | $11.15 | $11.15 | 12,043,620 |
| 2024-12-18 | $11.11 | $11.23 | $11.09 | $11.13 | $11.13 | 8,994,600 |
| 2024-12-17 | $11.12 | $11.36 | $11.05 | $11.10 | $11.10 | 16,399,780 |
| 2024-12-16 | $11.26 | $11.35 | $11.00 | $11.16 | $11.16 | 21,642,780 |
| 2024-12-13 | $11.58 | $11.60 | $11.33 | $11.33 | $11.33 | 22,879,330 |
| 2024-12-12 | $11.63 | $11.67 | $11.47 | $11.64 | $11.64 | 16,822,510 |
| 2024-12-11 | $11.58 | $11.69 | $11.57 | $11.63 | $11.63 | 12,983,360 |
| 2024-12-10 | $11.76 | $11.87 | $11.57 | $11.61 | $11.61 | 19,814,570 |
| 2024-12-09 | $11.65 | $11.74 | $11.45 | $11.55 | $11.55 | 15,533,800 |
| 2024-12-06 | $11.72 | $11.78 | $11.54 | $11.65 | $11.65 | 15,730,120 |
| 2024-12-05 | $11.55 | $11.75 | $11.55 | $11.70 | $11.70 | 11,968,800 |
| 2024-12-04 | $11.77 | $11.83 | $11.57 | $11.63 | $11.63 | 13,924,200 |
| 2024-12-03 | $12.04 | $12.08 | $11.68 | $11.81 | $11.81 | 17,648,340 |
| 2024-12-02 | $11.78 | $12.09 | $11.67 | $11.99 | $11.99 | 24,823,430 |
| 2024-11-29 | $11.60 | $11.97 | $11.37 | $11.84 | $11.84 | 24,412,940 |
| 2024-11-28 | $11.98 | $12.17 | $11.46 | $11.55 | $11.55 | 27,361,400 |
| 2024-11-27 | $11.93 | $12.00 | $11.40 | $11.99 | $11.99 | 27,543,000 |
| 2024-11-26 | $13.00 | $13.05 | $11.88 | $11.93 | $11.93 | 39,636,400 |
| 2024-11-25 | $13.24 | $13.28 | $12.83 | $13.05 | $13.05 | 15,860,720 |
| 2024-11-22 | $14.00 | $14.10 | $13.17 | $13.22 | $13.22 | 20,999,640 |
| 2024-11-21 | $13.86 | $14.05 | $13.68 | $13.97 | $13.97 | 13,274,720 |
| 2024-11-20 | $13.70 | $14.06 | $13.58 | $13.87 | $13.87 | 19,690,790 |
| 2024-11-19 | $14.06 | $14.18 | $13.32 | $13.70 | $13.70 | 26,970,080 |
| 2024-11-18 | $14.20 | $14.37 | $13.71 | $13.93 | $13.93 | 23,412,670 |
| 2024-11-15 | $14.20 | $14.80 | $13.91 | $13.91 | $13.91 | 38,301,390 |
| 2024-11-14 | $14.50 | $14.59 | $14.02 | $14.21 | $14.21 | 27,844,530 |
| 2024-11-13 | $13.92 | $14.61 | $13.86 | $14.35 | $14.35 | 29,010,920 |
| 2024-11-12 | $14.41 | $14.45 | $13.80 | $13.91 | $13.91 | 37,221,110 |
| 2024-11-11 | $14.60 | $14.60 | $14.18 | $14.40 | $14.40 | 35,534,740 |
| 2024-11-08 | $14.47 | $14.89 | $14.42 | $14.60 | $14.60 | 38,772,870 |
| 2024-11-07 | $14.58 | $14.78 | $14.36 | $14.47 | $14.47 | 31,690,100 |
| 2024-11-06 | $14.69 | $15.26 | $14.35 | $14.72 | $14.72 | 47,470,890 |
| 2024-11-05 | $13.87 | $14.80 | $13.79 | $14.65 | $14.65 | 47,026,930 |
| 2024-11-04 | $13.91 | $14.25 | $13.67 | $13.90 | $13.90 | 30,925,960 |
| 2024-11-01 | $14.64 | $15.20 | $13.79 | $13.93 | $13.93 | 82,291,800 |
| 2024-10-31 | $12.74 | $14.09 | $12.40 | $14.09 | $14.09 | 64,181,000 |
| 2024-10-30 | $12.62 | $13.00 | $12.58 | $12.81 | $12.81 | 15,035,710 |
| 2024-10-29 | $13.12 | $13.38 | $12.71 | $12.74 | $12.74 | 32,884,000 |
| 2024-10-28 | $13.27 | $13.35 | $12.98 | $13.17 | $13.17 | 37,114,870 |
| 2024-10-25 | $12.79 | $13.47 | $12.71 | $13.19 | $13.19 | 46,326,390 |
| 2024-10-24 | $13.10 | $13.50 | $12.34 | $12.84 | $12.84 | 67,496,160 |
| 2024-10-23 | $11.94 | $13.01 | $11.82 | $13.01 | $13.01 | 42,333,550 |
| 2024-10-22 | $11.72 | $11.91 | $11.59 | $11.83 | $11.83 | 16,204,250 |
| 2024-10-21 | $11.87 | $12.12 | $11.66 | $11.71 | $11.71 | 24,713,250 |
| 2024-10-18 | $11.52 | $12.00 | $11.43 | $11.75 | $11.75 | 23,435,070 |
| 2024-10-17 | $11.56 | $11.98 | $11.51 | $11.51 | $11.51 | 15,067,180 |
| 2024-10-16 | $11.70 | $11.83 | $11.46 | $11.56 | $11.56 | 13,753,900 |
| 2024-10-15 | $11.78 | $12.12 | $11.58 | $11.81 | $11.81 | 19,271,340 |
| 2024-10-14 | $11.44 | $11.94 | $11.34 | $11.81 | $11.81 | 23,507,920 |
| 2024-10-11 | $11.98 | $11.98 | $11.21 | $11.38 | $11.38 | 19,147,000 |
| 2024-10-10 | $12.00 | $12.34 | $11.78 | $11.94 | $11.94 | 25,353,690 |
| 2024-10-09 | $12.70 | $12.71 | $11.90 | $11.99 | $11.99 | 33,230,130 |
| 2024-10-08 | $13.09 | $13.09 | $12.16 | $12.89 | $12.89 | 47,890,860 |
| 2024-09-30 | $11.42 | $11.92 | $11.14 | $11.90 | $11.90 | 44,139,540 |
| 2024-09-27 | $10.55 | $10.96 | $10.49 | $10.84 | $10.84 | 15,915,700 |
| 2024-09-26 | $9.82 | $10.29 | $9.74 | $10.29 | $10.29 | 22,088,330 |
| 2024-09-25 | $9.56 | $10.15 | $9.54 | $9.82 | $9.82 | 20,441,940 |
| 2024-09-24 | $9.00 | $9.50 | $8.97 | $9.50 | $9.50 | 18,727,790 |
| 2024-09-23 | $9.05 | $9.16 | $8.95 | $8.97 | $8.97 | 7,930,880 |
| 2024-09-20 | $9.32 | $9.35 | $9.00 | $9.04 | $9.04 | 8,813,110 |
| 2024-09-19 | $9.14 | $9.40 | $9.00 | $9.31 | $9.31 | 8,022,160 |
| 2024-09-18 | $9.15 | $9.17 | $8.96 | $9.09 | $9.09 | 7,100,600 |
| 2024-09-13 | $9.30 | $9.34 | $9.14 | $9.16 | $9.16 | 6,108,900 |
| 2024-09-12 | $9.36 | $9.55 | $9.28 | $9.28 | $9.28 | 6,494,800 |
| 2024-09-11 | $9.16 | $9.40 | $9.15 | $9.33 | $9.33 | 7,425,090 |
| 2024-09-10 | $9.13 | $9.30 | $8.86 | $9.23 | $9.23 | 10,148,910 |
| 2024-09-09 | $9.22 | $9.30 | $9.05 | $9.09 | $9.09 | 7,670,460 |
| 2024-09-06 | $9.53 | $9.60 | $9.22 | $9.26 | $9.26 | 7,269,800 |
| 2024-09-05 | $9.66 | $9.71 | $9.55 | $9.56 | $9.56 | 5,465,200 |
| 2024-09-04 | $9.66 | $9.82 | $9.56 | $9.63 | $9.63 | 6,235,540 |
| 2024-09-03 | $9.50 | $9.75 | $9.45 | $9.69 | $9.69 | 8,497,220 |
| 2024-09-02 | $9.84 | $10.00 | $9.42 | $9.50 | $9.50 | 12,814,600 |
| 2024-08-30 | $9.55 | $9.90 | $9.41 | $9.77 | $9.77 | 14,098,800 |
| 2024-08-29 | $8.99 | $9.56 | $8.96 | $9.54 | $9.54 | 14,185,970 |
| 2024-08-28 | $8.96 | $9.07 | $8.85 | $9.00 | $9.00 | 5,667,440 |
| 2024-08-27 | $9.20 | $9.21 | $8.96 | $8.98 | $8.98 | 6,089,200 |
| 2024-08-26 | $9.22 | $9.35 | $9.16 | $9.20 | $9.20 | 5,374,660 |
| 2024-08-23 | $9.20 | $9.41 | $9.13 | $9.19 | $9.19 | 8,766,950 |
| 2024-08-22 | $9.27 | $9.40 | $9.16 | $9.23 | $9.23 | 7,929,510 |
| 2024-08-21 | $9.49 | $9.50 | $9.24 | $9.29 | $9.29 | 7,630,550 |
| 2024-08-20 | $9.75 | $9.80 | $9.46 | $9.50 | $9.50 | 8,880,700 |
| 2024-08-19 | $9.97 | $10.08 | $9.71 | $9.75 | $9.75 | 8,549,090 |
| 2024-08-16 | $10.16 | $10.18 | $9.93 | $9.99 | $9.99 | 9,245,660 |
| 2024-08-15 | $10.10 | $10.37 | $10.04 | $10.16 | $10.16 | 7,557,800 |
| 2024-08-14 | $10.25 | $10.36 | $10.10 | $10.11 | $10.11 | 7,618,410 |
| 2024-08-13 | $10.18 | $10.28 | $10.12 | $10.28 | $10.28 | 6,561,700 |
| 2024-08-12 | $10.07 | $10.29 | $10.00 | $10.22 | $10.22 | 9,379,400 |
| 2024-08-09 | $10.11 | $10.24 | $10.09 | $10.11 | $10.11 | 7,682,700 |
| 2024-08-08 | $10.22 | $10.28 | $10.06 | $10.13 | $10.13 | 10,351,140 |
| 2024-08-07 | $10.13 | $10.38 | $10.08 | $10.28 | $10.28 | 10,278,030 |
| 2024-08-06 | $10.08 | $10.27 | $9.97 | $10.15 | $10.15 | 11,589,180 |
| 2024-08-05 | $10.31 | $10.47 | $9.93 | $9.96 | $9.96 | 18,127,200 |
| 2024-08-02 | $10.48 | $10.62 | $10.36 | $10.40 | $10.40 | 12,232,060 |
| 2024-08-01 | $10.49 | $10.58 | $10.33 | $10.48 | $10.48 | 16,996,910 |
| 2024-07-31 | $10.10 | $10.49 | $10.06 | $10.47 | $10.47 | 21,013,410 |
| 2024-07-30 | $10.00 | $10.15 | $9.85 | $10.10 | $10.10 | 18,528,700 |
| 2024-07-29 | $9.65 | $10.32 | $9.62 | $10.04 | $10.04 | 28,722,140 |
| 2024-07-26 | $9.14 | $9.62 | $9.14 | $9.62 | $9.62 | 18,809,740 |
| 2024-07-25 | $9.24 | $9.32 | $9.10 | $9.24 | $9.24 | 13,666,300 |
| 2024-07-24 | $9.22 | $9.48 | $9.22 | $9.27 | $9.27 | 13,373,200 |
| 2024-07-23 | $9.56 | $9.57 | $9.27 | $9.27 | $9.27 | 9,095,200 |
| 2024-07-22 | $9.42 | $9.77 | $9.42 | $9.57 | $9.57 | 15,355,800 |
| 2024-07-19 | $9.26 | $9.52 | $9.12 | $9.41 | $9.41 | 12,461,100 |
| 2024-07-18 | $9.07 | $9.40 | $8.87 | $9.28 | $9.28 | 15,860,100 |
| 2024-07-17 | $9.03 | $9.14 | $8.94 | $9.01 | $9.01 | 9,945,200 |
| 2024-07-16 | $9.13 | $9.15 | $8.92 | $9.03 | $9.03 | 15,532,680 |
| 2024-07-15 | $9.35 | $9.35 | $9.11 | $9.14 | $9.14 | 7,471,390 |
| 2024-07-12 | $9.52 | $9.59 | $9.31 | $9.36 | $9.36 | 7,669,100 |
| 2024-07-11 | $9.40 | $9.61 | $9.35 | $9.52 | $9.52 | 11,141,240 |
| 2024-07-10 | $9.19 | $9.32 | $9.10 | $9.21 | $9.21 | 8,337,430 |
| 2024-07-09 | $9.24 | $9.38 | $8.99 | $9.23 | $9.23 | 14,842,340 |
| 2024-07-08 | $9.58 | $9.58 | $9.28 | $9.30 | $9.30 | 8,962,940 |
| 2024-07-05 | $9.32 | $9.60 | $9.32 | $9.58 | $9.58 | 14,427,500 |
| 2024-07-04 | $9.51 | $9.66 | $9.26 | $9.39 | $9.39 | 17,045,800 |
| 2024-07-03 | $9.77 | $9.81 | $9.48 | $9.51 | $9.51 | 13,743,830 |
| 2024-07-02 | $9.90 | $10.04 | $9.76 | $9.83 | $9.83 | 9,075,100 |
| 2024-07-01 | $9.99 | $10.09 | $9.77 | $9.88 | $9.88 | 9,620,710 |
| 2024-06-28 | $9.81 | $10.21 | $9.79 | $9.94 | $9.94 | 10,177,930 |
| 2024-06-27 | $10.18 | $10.18 | $9.78 | $9.81 | $9.81 | 9,352,180 |
| 2024-06-26 | $9.85 | $10.18 | $9.73 | $10.14 | $10.14 | 8,736,300 |
| 2024-06-25 | $10.03 | $10.07 | $9.82 | $9.85 | $9.85 | 7,692,400 |
| 2024-06-24 | $10.27 | $10.27 | $9.92 | $9.97 | $9.97 | 10,823,300 |
| 2024-06-21 | $10.37 | $10.54 | $10.20 | $10.35 | $10.35 | 11,855,430 |
| 2024-06-20 | $10.58 | $10.64 | $10.28 | $10.38 | $10.38 | 12,436,140 |
| 2024-06-19 | $11.03 | $11.05 | $10.58 | $10.60 | $10.60 | 10,437,160 |
| 2024-06-18 | $10.95 | $11.01 | $10.82 | $10.97 | $10.97 | 6,089,080 |
| 2024-06-17 | $10.91 | $11.07 | $10.83 | $10.89 | $10.89 | 6,577,260 |
| 2024-06-14 | $10.92 | $11.00 | $10.85 | $10.98 | $10.98 | 7,726,450 |
| 2024-06-13 | $11.04 | $11.13 | $10.87 | $10.99 | $10.99 | 6,089,600 |
| 2024-06-12 | $10.97 | $11.23 | $10.96 | $11.05 | $11.05 | 6,184,550 |
| 2024-06-11 | $10.85 | $11.02 | $10.70 | $10.97 | $10.97 | 6,626,990 |
| 2024-06-07 | $10.92 | $11.01 | $10.79 | $10.87 | $10.87 | 9,226,080 |
| 2024-06-06 | $11.30 | $11.32 | $10.78 | $10.81 | $10.81 | 14,985,800 |
| 2024-06-05 | $11.33 | $11.48 | $11.24 | $11.24 | $11.24 | 8,031,220 |
| 2024-06-04 | $11.20 | $11.36 | $11.01 | $11.33 | $11.33 | 9,039,790 |
| 2024-06-03 | $11.43 | $11.44 | $10.98 | $11.19 | $11.19 | 13,123,790 |
| 2024-05-31 | $11.57 | $11.69 | $11.44 | $11.44 | $11.44 | 8,344,300 |
| 2024-05-30 | $11.65 | $11.68 | $11.51 | $11.60 | $11.60 | 6,540,060 |
| 2024-05-29 | $11.64 | $11.77 | $11.47 | $11.59 | $11.59 | 6,922,550 |
| 2024-05-28 | $11.64 | $11.81 | $11.53 | $11.63 | $11.63 | 9,275,290 |
| 2024-05-27 | $11.46 | $11.67 | $11.23 | $11.64 | $11.64 | 10,709,300 |
| 2024-05-24 | $11.38 | $11.54 | $11.31 | $11.39 | $11.39 | 9,251,700 |
| 2024-05-23 | $11.82 | $11.90 | $11.45 | $11.49 | $11.49 | 13,730,990 |
| 2024-05-22 | $11.84 | $11.87 | $11.50 | $11.81 | $11.81 | 13,773,580 |
| 2024-05-21 | $12.17 | $12.19 | $11.76 | $11.84 | $11.84 | 13,407,750 |
| 2024-05-20 | $12.00 | $12.40 | $11.98 | $12.19 | $12.19 | 12,799,770 |
| 2024-05-17 | $11.92 | $12.19 | $11.78 | $12.17 | $12.17 | 12,972,200 |
| 2024-05-16 | $12.30 | $12.36 | $11.82 | $12.00 | $12.00 | 18,626,900 |
| 2024-05-15 | $12.78 | $12.80 | $12.29 | $12.29 | $12.29 | 12,128,450 |
| 2024-05-14 | $12.81 | $12.95 | $12.73 | $12.80 | $12.80 | 8,986,560 |
| 2024-05-13 | $12.82 | $12.98 | $12.66 | $12.81 | $12.81 | 9,114,300 |
| 2024-05-10 | $13.15 | $13.25 | $12.87 | $12.95 | $12.95 | 11,855,090 |
| 2024-05-09 | $12.64 | $13.36 | $12.62 | $13.22 | $13.22 | 21,857,570 |
| 2024-05-08 | $12.91 | $12.96 | $12.61 | $12.63 | $12.63 | 11,673,500 |
| 2024-05-07 | $12.95 | $13.08 | $12.85 | $12.96 | $12.96 | 10,062,040 |
| 2024-05-06 | $13.19 | $13.32 | $12.80 | $13.00 | $13.00 | 25,575,760 |
| 2024-04-30 | $13.02 | $13.42 | $12.96 | $13.18 | $13.18 | 20,476,050 |
| 2024-04-29 | $12.93 | $13.15 | $12.83 | $13.10 | $13.10 | 15,096,960 |
| 2024-04-26 | $12.69 | $13.01 | $12.69 | $12.92 | $12.92 | 12,139,380 |
| 2024-04-25 | $12.51 | $12.89 | $12.34 | $12.79 | $12.79 | 16,959,770 |
| 2024-04-24 | $12.00 | $12.59 | $11.93 | $12.53 | $12.53 | 20,653,100 |
| 2024-04-23 | $11.97 | $12.03 | $11.73 | $11.91 | $11.91 | 14,336,170 |
| 2024-04-22 | $12.03 | $12.27 | $11.71 | $11.94 | $11.94 | 11,962,820 |
| 2024-04-19 | $12.00 | $12.13 | $11.90 | $11.93 | $11.93 | 13,050,770 |
| 2024-04-18 | $12.10 | $12.30 | $11.93 | $12.10 | $12.10 | 11,427,400 |
| 2024-04-17 | $11.78 | $12.30 | $11.78 | $12.15 | $12.15 | 13,485,550 |
| 2024-04-16 | $12.07 | $12.24 | $11.68 | $11.78 | $11.78 | 15,285,550 |
| 2024-04-15 | $12.28 | $12.60 | $12.02 | $12.18 | $12.18 | 15,437,280 |
| 2024-04-12 | $12.17 | $12.48 | $12.17 | $12.35 | $12.35 | 10,220,210 |
| 2024-04-11 | $12.14 | $12.47 | $12.02 | $12.26 | $12.26 | 11,252,200 |
| 2024-04-10 | $12.66 | $12.82 | $12.01 | $12.24 | $12.24 | 26,832,570 |
| 2024-04-09 | $12.78 | $13.00 | $12.68 | $12.83 | $12.83 | 12,976,820 |
| 2024-04-08 | $12.90 | $12.97 | $12.67 | $12.80 | $12.80 | 13,085,160 |
| 2024-04-03 | $13.18 | $13.18 | $12.84 | $12.90 | $12.90 | 16,864,290 |
| 2024-04-02 | $13.39 | $13.50 | $13.01 | $13.20 | $13.20 | 15,167,570 |
| 2024-04-01 | $13.25 | $13.55 | $13.03 | $13.39 | $13.39 | 20,746,110 |
| 2024-03-29 | $13.24 | $13.39 | $12.98 | $13.26 | $13.26 | 16,775,820 |
| 2024-03-28 | $12.85 | $13.37 | $12.85 | $13.26 | $13.26 | 16,472,380 |
| 2024-03-27 | $13.40 | $13.45 | $12.90 | $12.99 | $12.99 | 19,641,530 |
| 2024-03-26 | $13.41 | $13.62 | $13.21 | $13.45 | $13.45 | 18,315,590 |
| 2024-03-25 | $13.79 | $13.87 | $13.40 | $13.60 | $13.60 | 20,820,770 |
| 2024-03-22 | $14.26 | $14.30 | $13.70 | $13.87 | $13.87 | 21,762,880 |
| 2024-03-21 | $14.02 | $14.46 | $13.89 | $14.28 | $14.28 | 21,659,110 |
| 2024-03-20 | $13.85 | $14.08 | $13.60 | $14.00 | $14.00 | 19,124,800 |
| 2024-03-19 | $13.70 | $14.30 | $13.64 | $13.87 | $13.87 | 22,920,900 |
| 2024-03-18 | $13.27 | $13.75 | $13.23 | $13.72 | $13.72 | 22,034,970 |
| 2024-03-15 | $13.52 | $13.57 | $12.94 | $13.24 | $13.24 | 26,270,490 |
| 2024-03-14 | $13.55 | $13.82 | $13.44 | $13.59 | $13.59 | 19,325,610 |
| 2024-03-13 | $13.26 | $13.89 | $13.18 | $13.61 | $13.61 | 27,646,380 |
| 2024-03-12 | $13.00 | $13.50 | $12.93 | $13.13 | $13.13 | 21,723,740 |
| 2024-03-11 | $13.09 | $13.19 | $12.81 | $13.03 | $13.03 | 19,491,120 |
| 2024-03-08 | $12.59 | $13.20 | $12.50 | $13.09 | $13.09 | 29,277,570 |
| 2024-03-07 | $12.60 | $13.04 | $12.42 | $12.43 | $12.43 | 16,888,590 |
| 2024-03-06 | $12.72 | $12.85 | $12.30 | $12.65 | $12.65 | 18,377,650 |
| 2024-03-05 | $12.76 | $13.08 | $12.60 | $12.71 | $12.71 | 19,772,770 |
| 2024-03-04 | $12.49 | $13.06 | $12.41 | $12.84 | $12.84 | 22,482,290 |
| 2024-03-01 | $12.50 | $12.72 | $12.27 | $12.48 | $12.48 | 18,740,520 |
| 2024-02-29 | $11.96 | $12.59 | $11.89 | $12.57 | $12.57 | 23,101,340 |
| 2024-02-28 | $12.50 | $12.80 | $11.93 | $11.98 | $11.98 | 25,922,000 |
| 2024-02-27 | $11.98 | $12.42 | $11.92 | $12.41 | $12.41 | 17,603,200 |
| 2024-02-26 | $12.10 | $12.28 | $11.85 | $12.04 | $12.04 | 17,319,970 |
| 2024-02-23 | $11.88 | $12.16 | $11.70 | $12.04 | $12.04 | 19,059,450 |
| 2024-02-22 | $11.68 | $11.94 | $11.66 | $11.82 | $11.82 | 14,794,250 |
| 2024-02-21 | $11.54 | $12.18 | $11.45 | $11.76 | $11.76 | 18,565,960 |
| 2024-02-20 | $11.70 | $11.78 | $11.44 | $11.64 | $11.64 | 14,744,190 |
| 2024-02-19 | $12.30 | $12.30 | $11.58 | $11.83 | $11.83 | 23,934,570 |
| 2024-02-08 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-02-07 | $10.78 | $11.73 | $10.75 | $11.73 | $11.73 | 31,944,330 |
| 2024-02-06 | $9.80 | $10.76 | $9.68 | $10.66 | $10.66 | 27,196,190 |
| 2024-02-05 | $10.60 | $10.60 | $9.59 | $9.83 | $9.83 | 26,040,030 |
| 2024-02-02 | $11.33 | $11.66 | $10.19 | $10.65 | $10.65 | 20,450,060 |
| 2024-02-01 | $11.55 | $11.73 | $11.21 | $11.32 | $11.32 | 13,411,220 |
| 2024-01-31 | $12.16 | $12.35 | $11.55 | $11.72 | $11.72 | 13,820,400 |
| 2024-01-30 | $12.43 | $12.77 | $12.13 | $12.16 | $12.16 | 10,797,840 |
| 2024-01-29 | $13.02 | $13.15 | $12.40 | $12.44 | $12.44 | 11,069,200 |
| 2024-01-26 | $13.00 | $13.10 | $12.75 | $13.05 | $13.05 | 14,347,450 |
| 2024-01-25 | $12.42 | $13.29 | $12.27 | $13.00 | $13.00 | 20,449,640 |
| 2024-01-24 | $12.45 | $12.53 | $11.93 | $12.40 | $12.40 | 9,252,000 |
| 2024-01-23 | $12.15 | $12.47 | $11.91 | $12.41 | $12.41 | 11,366,440 |
| 2024-01-22 | $12.95 | $12.97 | $12.15 | $12.20 | $12.20 | 13,007,940 |
| 2024-01-19 | $13.31 | $13.47 | $12.98 | $13.01 | $13.01 | 8,893,400 |
| 2024-01-18 | $13.39 | $13.59 | $12.95 | $13.42 | $13.42 | 17,607,160 |
| 2024-01-17 | $13.78 | $13.85 | $13.50 | $13.51 | $13.51 | 6,829,440 |
| 2024-01-16 | $13.73 | $14.10 | $13.55 | $13.78 | $13.78 | 9,769,420 |
| 2024-01-15 | $14.06 | $14.19 | $13.69 | $13.72 | $13.72 | 11,644,200 |
| 2024-01-12 | $14.57 | $14.66 | $14.11 | $14.12 | $14.12 | 13,791,750 |
| 2024-01-11 | $14.50 | $15.02 | $14.36 | $14.60 | $14.60 | 10,688,470 |
| 2024-01-10 | $14.68 | $14.92 | $14.44 | $14.50 | $14.50 | 8,468,160 |
| 2024-01-09 | $14.76 | $14.95 | $14.51 | $14.72 | $14.72 | 11,755,220 |
| 2024-01-08 | $15.48 | $15.59 | $14.72 | $14.75 | $14.75 | 11,285,120 |
| 2024-01-05 | $15.92 | $16.06 | $15.38 | $15.50 | $15.50 | 12,399,000 |
| 2024-01-04 | $16.12 | $16.40 | $15.86 | $16.02 | $16.02 | 9,696,860 |
| 2024-01-03 | $16.51 | $16.58 | $15.88 | $16.11 | $16.11 | 13,053,570 |
| 2024-01-02 | $16.07 | $16.81 | $15.94 | $16.41 | $16.41 | 22,236,350 |
| 2024-01-01 | $15.88 | $15.88 | $15.88 | $15.88 | $15.88 | 0 |
| 2023-12-29 | $15.88 | $15.95 | $15.63 | $15.88 | $15.88 | 11,918,800 |
| 2023-12-28 | $15.31 | $16.20 | $15.30 | $15.83 | $15.83 | 18,484,130 |
| 2023-12-27 | $15.32 | $15.53 | $15.13 | $15.30 | $15.30 | 8,734,110 |
| 2023-12-26 | $15.56 | $15.69 | $15.13 | $15.32 | $15.32 | 8,048,110 |
| 2023-12-25 | $15.19 | $15.83 | $15.17 | $15.60 | $15.60 | 13,482,490 |
| 2023-12-22 | $15.40 | $15.40 | $14.96 | $15.15 | $15.15 | 12,341,870 |
| 2023-12-21 | $14.08 | $15.48 | $13.99 | $15.38 | $15.38 | 16,624,810 |
| 2023-12-20 | $15.04 | $15.09 | $14.01 | $14.13 | $14.13 | 10,536,320 |
| 2023-12-19 | $15.18 | $15.20 | $14.91 | $15.04 | $15.04 | 6,036,340 |
| 2023-12-18 | $15.26 | $15.50 | $15.06 | $15.13 | $15.13 | 6,070,460 |
| 2023-12-15 | $15.48 | $15.54 | $15.26 | $15.34 | $15.34 | 3,978,230 |
| 2023-12-14 | $15.76 | $15.99 | $15.44 | $15.45 | $15.45 | 6,612,440 |
| 2023-12-13 | $15.84 | $15.98 | $15.71 | $15.76 | $15.76 | 7,032,660 |
| 2023-12-12 | $15.66 | $16.10 | $15.55 | $15.86 | $15.86 | 11,362,350 |
| 2023-12-11 | $15.15 | $15.73 | $14.91 | $15.68 | $15.68 | 14,155,370 |
| 2023-12-08 | $15.29 | $15.32 | $15.05 | $15.13 | $15.13 | 15,859,990 |
| 2023-12-07 | $14.93 | $15.35 | $14.72 | $15.22 | $15.22 | 11,178,450 |
| 2023-12-06 | $14.69 | $14.98 | $14.52 | $14.95 | $14.95 | 6,637,400 |
| 2023-12-05 | $14.82 | $14.92 | $14.63 | $14.69 | $14.69 | 6,832,600 |
| 2023-12-04 | $14.63 | $15.05 | $14.50 | $14.83 | $14.83 | 8,755,820 |
| 2023-12-01 | $15.08 | $15.10 | $14.54 | $14.67 | $14.67 | 9,701,160 |
| 2023-11-30 | $14.95 | $15.10 | $14.63 | $14.70 | $14.70 | 7,689,300 |
| 2023-11-29 | $15.12 | $15.23 | $14.97 | $14.97 | $14.97 | 5,414,340 |
| 2023-11-28 | $15.06 | $15.17 | $14.94 | $15.12 | $15.12 | 5,013,100 |
| 2023-11-27 | $15.06 | $15.15 | $14.79 | $15.06 | $15.06 | 9,809,120 |
| 2023-11-24 | $15.10 | $15.15 | $14.80 | $14.90 | $14.90 | 5,560,420 |
| 2023-11-23 | $15.01 | $15.17 | $14.90 | $15.09 | $15.09 | 3,953,540 |
| 2023-11-22 | $15.35 | $15.39 | $15.04 | $15.04 | $15.04 | 6,719,300 |
| 2023-11-21 | $15.58 | $15.78 | $15.35 | $15.36 | $15.36 | 8,433,980 |
| 2023-11-20 | $15.03 | $15.62 | $15.03 | $15.58 | $15.58 | 13,211,550 |
| 2023-11-17 | $15.01 | $15.15 | $15.00 | $15.03 | $15.03 | 5,358,620 |
| 2023-11-16 | $15.17 | $15.30 | $15.03 | $15.07 | $15.07 | 5,321,620 |
| 2023-11-15 | $15.44 | $15.49 | $15.09 | $15.20 | $15.20 | 8,834,620 |
| 2023-11-14 | $15.38 | $15.85 | $15.25 | $15.32 | $15.32 | 13,805,230 |
| 2023-11-13 | $14.89 | $15.43 | $14.79 | $15.33 | $15.33 | 12,331,680 |
| 2023-11-10 | $14.70 | $15.02 | $14.51 | $14.87 | $14.87 | 9,788,480 |
| 2023-11-09 | $14.44 | $15.05 | $14.40 | $14.79 | $14.79 | 14,423,140 |
| 2023-11-08 | $14.51 | $14.65 | $14.38 | $14.46 | $14.46 | 9,218,870 |
| 2023-11-07 | $14.70 | $14.70 | $14.36 | $14.57 | $14.57 | 9,182,500 |
| 2023-11-06 | $14.57 | $14.77 | $14.53 | $14.70 | $14.70 | 8,466,210 |
| 2023-11-03 | $14.36 | $14.56 | $14.14 | $14.49 | $14.49 | 7,392,050 |
| 2023-11-02 | $14.37 | $14.38 | $14.12 | $14.18 | $14.18 | 6,245,890 |
| 2023-11-01 | $14.50 | $14.51 | $14.28 | $14.29 | $14.29 | 5,633,380 |
| 2023-10-31 | $14.60 | $14.64 | $14.30 | $14.41 | $14.41 | 6,194,660 |
| 2023-10-30 | $14.32 | $14.67 | $14.26 | $14.60 | $14.60 | 7,545,020 |
| 2023-10-27 | $14.23 | $14.50 | $14.22 | $14.42 | $14.42 | 7,589,510 |
| 2023-10-26 | $14.01 | $14.44 | $13.90 | $14.39 | $14.39 | 10,896,420 |
| 2023-10-25 | $13.44 | $14.28 | $13.43 | $14.10 | $14.10 | 15,313,590 |
| 2023-10-24 | $13.17 | $13.47 | $13.05 | $13.42 | $13.42 | 9,594,090 |
| 2023-10-23 | $13.63 | $13.63 | $13.05 | $13.14 | $13.14 | 10,930,940 |
| 2023-10-20 | $13.48 | $13.85 | $13.31 | $13.58 | $13.58 | 10,213,360 |
| 2023-10-19 | $13.94 | $13.94 | $13.50 | $13.54 | $13.54 | 11,068,000 |
| 2023-10-18 | $13.97 | $14.15 | $13.88 | $13.97 | $13.97 | 9,829,720 |
| 2023-10-17 | $14.52 | $14.53 | $13.66 | $13.96 | $13.96 | 21,611,950 |
| 2023-10-16 | $15.11 | $15.20 | $14.40 | $14.41 | $14.41 | 19,372,390 |
| 2023-10-13 | $15.63 | $15.64 | $15.07 | $15.11 | $15.11 | 12,729,670 |
| 2023-10-12 | $15.63 | $15.78 | $15.48 | $15.72 | $15.72 | 7,273,220 |
| 2023-10-11 | $15.57 | $15.73 | $15.44 | $15.69 | $15.69 | 7,783,450 |
| 2023-10-10 | $15.92 | $16.06 | $15.52 | $15.54 | $15.54 | 11,263,030 |
| 2023-10-09 | $16.03 | $16.14 | $15.90 | $15.93 | $15.93 | 5,782,660 |
| 2023-09-28 | $15.85 | $16.23 | $15.83 | $16.01 | $16.01 | 10,092,100 |
| 2023-09-27 | $15.70 | $16.04 | $15.68 | $15.81 | $15.81 | 7,072,480 |
| 2023-09-26 | $16.08 | $16.15 | $15.65 | $15.70 | $15.70 | 11,239,400 |
| 2023-09-25 | $16.00 | $16.24 | $15.89 | $16.10 | $16.10 | 6,535,180 |
| 2023-09-22 | $15.83 | $16.15 | $15.83 | $16.02 | $16.02 | 9,173,290 |
| 2023-09-21 | $15.88 | $16.05 | $15.82 | $15.90 | $15.90 | 5,706,450 |
| 2023-09-20 | $16.11 | $16.28 | $15.85 | $15.87 | $15.87 | 8,249,890 |
| 2023-09-19 | $16.62 | $16.69 | $16.14 | $16.19 | $16.19 | 9,306,870 |
| 2023-09-18 | $16.25 | $16.79 | $16.10 | $16.74 | $16.74 | 8,758,760 |
| 2023-09-15 | $16.43 | $16.48 | $16.12 | $16.32 | $16.32 | 10,851,160 |
| 2023-09-14 | $16.52 | $16.52 | $16.15 | $16.41 | $16.41 | 8,814,500 |
| 2023-09-13 | $16.79 | $16.83 | $16.33 | $16.44 | $16.44 | 10,151,120 |
| 2023-09-12 | $16.90 | $17.14 | $16.69 | $16.79 | $16.79 | 11,715,970 |
| 2023-09-11 | $17.39 | $17.49 | $16.75 | $16.89 | $16.89 | 19,084,400 |
| 2023-09-08 | $17.06 | $17.64 | $17.06 | $17.40 | $17.40 | 13,084,800 |
| 2023-09-07 | $17.47 | $17.60 | $17.20 | $17.20 | $17.20 | 9,150,030 |
| 2023-09-06 | $17.28 | $17.55 | $17.00 | $17.43 | $17.43 | 8,407,600 |
| 2023-09-05 | $17.18 | $17.54 | $17.08 | $17.36 | $17.36 | 10,597,450 |
| 2023-09-04 | $17.15 | $17.28 | $16.93 | $17.18 | $17.18 | 5,058,300 |
| 2023-09-01 | $16.91 | $17.14 | $16.91 | $17.04 | $17.04 | 4,889,900 |
| 2023-08-31 | $17.20 | $17.33 | $16.99 | $17.08 | $17.08 | 5,906,130 |
| 2023-08-30 | $17.26 | $17.41 | $17.10 | $17.19 | $17.19 | 6,285,300 |
| 2023-08-29 | $16.21 | $17.43 | $16.21 | $17.23 | $17.23 | 17,369,610 |
| 2023-08-28 | $17.23 | $17.39 | $16.20 | $16.21 | $16.21 | 10,107,620 |
| 2023-08-25 | $16.02 | $16.49 | $15.95 | $16.42 | $16.42 | 8,014,390 |
| 2023-08-24 | $15.99 | $16.55 | $15.81 | $16.18 | $16.18 | 8,958,020 |
| 2023-08-23 | $16.54 | $16.54 | $15.90 | $15.91 | $15.91 | 6,815,400 |
| 2023-08-22 | $16.40 | $16.55 | $16.21 | $16.53 | $16.53 | 5,666,300 |
| 2023-08-21 | $16.70 | $16.77 | $16.32 | $16.33 | $16.33 | 6,088,290 |
| 2023-08-18 | $17.10 | $17.16 | $16.62 | $16.64 | $16.64 | 7,125,200 |
| 2023-08-17 | $16.80 | $17.23 | $16.59 | $17.08 | $17.08 | 9,256,740 |
| 2023-08-16 | $17.05 | $17.06 | $16.73 | $16.79 | $16.79 | 6,520,770 |
| 2023-08-15 | $17.51 | $17.67 | $17.00 | $17.09 | $17.09 | 6,797,180 |
| 2023-08-14 | $16.80 | $17.53 | $16.70 | $17.51 | $17.51 | 11,247,630 |
| 2023-08-11 | $17.30 | $17.40 | $16.88 | $16.92 | $16.92 | 8,070,390 |
| 2023-08-10 | $17.26 | $17.43 | $17.21 | $17.40 | $17.40 | 3,982,770 |
| 2023-08-09 | $17.59 | $17.78 | $17.18 | $17.26 | $17.26 | 10,026,300 |
| 2023-08-08 | $18.09 | $18.28 | $17.71 | $17.71 | $17.71 | 12,596,870 |
| 2023-08-07 | $18.03 | $18.79 | $18.03 | $18.14 | $18.14 | 34,225,320 |
| 2023-08-04 | $17.08 | $17.74 | $16.80 | $17.46 | $17.46 | 16,991,070 |
| 2023-08-03 | $17.20 | $17.28 | $16.93 | $17.03 | $17.03 | 9,022,930 |
| 2023-08-02 | $17.88 | $18.03 | $17.20 | $17.22 | $17.22 | 13,810,800 |
| 2023-08-01 | $17.52 | $17.96 | $17.43 | $17.73 | $17.73 | 8,296,300 |
| 2023-07-31 | $17.60 | $17.95 | $17.17 | $17.58 | $17.58 | 13,454,360 |
| 2023-07-28 | $17.51 | $17.71 | $17.36 | $17.69 | $17.69 | 6,404,740 |
| 2023-07-27 | $17.70 | $18.52 | $17.54 | $17.56 | $17.56 | 17,787,550 |
| 2023-07-26 | $17.99 | $17.99 | $17.60 | $17.67 | $17.67 | 6,282,560 |
| 2023-07-25 | $17.91 | $18.16 | $17.66 | $17.94 | $17.94 | 10,046,210 |
| 2023-07-24 | $17.44 | $18.03 | $17.37 | $17.85 | $17.85 | 11,370,430 |
| 2023-07-21 | $17.54 | $17.63 | $17.30 | $17.50 | $17.50 | 8,078,000 |
| 2023-07-20 | $17.83 | $17.94 | $17.49 | $17.54 | $17.54 | 8,416,130 |
| 2023-07-19 | $17.70 | $18.00 | $17.70 | $17.84 | $17.84 | 8,733,980 |
| 2023-07-18 | $18.22 | $18.25 | $17.56 | $17.81 | $17.81 | 18,455,640 |
| 2023-07-17 | $18.14 | $18.30 | $17.87 | $18.18 | $18.18 | 12,371,280 |
| 2023-07-14 | $18.50 | $18.59 | $18.05 | $18.11 | $18.11 | 14,111,700 |
| 2023-07-13 | $18.04 | $18.74 | $17.85 | $18.64 | $18.64 | 18,370,540 |
| 2023-07-12 | $18.49 | $18.60 | $17.97 | $18.01 | $18.01 | 17,101,040 |
| 2023-07-11 | $18.68 | $18.78 | $18.39 | $18.41 | $18.41 | 12,826,470 |
| 2023-07-10 | $18.97 | $19.17 | $18.44 | $18.68 | $18.68 | 12,802,840 |
| 2023-07-07 | $19.67 | $19.79 | $18.71 | $18.75 | $18.75 | 25,570,700 |
| 2023-07-06 | $18.86 | $19.86 | $18.45 | $19.67 | $19.67 | 32,119,260 |
| 2023-07-05 | $19.30 | $19.59 | $19.19 | $19.40 | $19.40 | 13,907,270 |
| 2023-07-04 | $19.10 | $19.31 | $18.95 | $19.26 | $19.26 | 13,141,020 |
| 2023-07-03 | $19.49 | $19.56 | $18.83 | $19.00 | $19.00 | 19,432,860 |
| 2023-06-30 | $18.41 | $19.28 | $18.33 | $19.09 | $19.09 | 27,316,090 |
| 2023-06-29 | $18.06 | $18.55 | $17.95 | $18.51 | $18.51 | 23,578,150 |
| 2023-06-28 | $17.60 | $18.25 | $17.10 | $18.08 | $18.08 | 19,057,560 |
| 2023-06-27 | $17.07 | $17.66 | $17.01 | $17.57 | $17.57 | 12,331,540 |
| 2023-06-26 | $17.39 | $17.49 | $17.00 | $17.06 | $17.06 | 9,249,950 |
| 2023-06-21 | $17.67 | $17.87 | $17.36 | $17.39 | $17.39 | 10,172,620 |
| 2023-06-20 | $17.80 | $17.93 | $17.59 | $17.74 | $17.74 | 13,107,550 |
| 2023-06-19 | $17.75 | $18.02 | $17.48 | $17.85 | $17.85 | 16,249,240 |
| 2023-06-16 | $17.55 | $17.75 | $17.43 | $17.58 | $17.58 | 11,980,190 |
| 2023-06-15 | $17.44 | $17.85 | $17.29 | $17.55 | $17.55 | 16,409,900 |
| 2023-06-14 | $17.10 | $17.56 | $17.00 | $17.44 | $17.44 | 16,489,410 |
| 2023-06-13 | $17.02 | $17.21 | $16.88 | $17.10 | $17.10 | 10,053,740 |
| 2023-06-12 | $17.12 | $17.22 | $16.72 | $17.11 | $17.11 | 16,560,970 |
| 2023-06-09 | $16.94 | $17.26 | $16.58 | $17.26 | $17.26 | 35,570,060 |
| 2023-06-08 | $15.78 | $17.35 | $15.50 | $16.94 | $16.94 | 36,377,880 |
| 2023-06-07 | $15.77 | $16.05 | $15.71 | $15.77 | $15.77 | 9,363,910 |
| 2023-06-06 | $16.22 | $16.27 | $15.71 | $15.73 | $15.73 | 14,222,360 |
| 2023-06-05 | $16.64 | $16.66 | $16.20 | $16.29 | $16.29 | 10,841,810 |
| 2023-06-02 | $16.32 | $16.78 | $16.32 | $16.59 | $16.59 | 12,158,980 |
| 2023-06-01 | $16.37 | $16.55 | $16.22 | $16.30 | $16.30 | 9,129,680 |
| 2023-05-31 | $16.30 | $16.64 | $16.25 | $16.46 | $16.46 | 10,424,160 |
| 2023-05-30 | $16.40 | $16.52 | $16.00 | $16.35 | $16.35 | 13,619,800 |
| 2023-05-29 | $16.80 | $16.84 | $16.37 | $16.43 | $16.43 | 13,390,670 |
| 2023-05-26 | $17.10 | $17.11 | $16.53 | $16.73 | $16.73 | 12,249,780 |
| 2023-05-25 | $16.78 | $17.13 | $16.67 | $17.02 | $17.02 | 12,045,160 |
| 2023-05-24 | $16.79 | $16.95 | $16.67 | $16.71 | $16.71 | 7,121,380 |
| 2023-05-23 | $17.17 | $17.19 | $16.80 | $16.81 | $16.81 | 8,529,500 |
| 2023-05-22 | $17.31 | $17.47 | $17.02 | $17.15 | $17.15 | 13,630,390 |
| 2023-05-19 | $16.71 | $17.50 | $16.63 | $17.19 | $17.19 | 19,019,140 |
| 2023-05-18 | $17.18 | $17.35 | $16.73 | $16.79 | $16.79 | 17,146,760 |
| 2023-05-17 | $16.90 | $17.45 | $16.81 | $17.24 | $17.24 | 17,654,870 |
| 2023-05-16 | $17.30 | $17.52 | $16.93 | $16.97 | $16.97 | 11,976,640 |
| 2023-05-15 | $16.95 | $17.35 | $16.95 | $17.22 | $17.22 | 14,711,310 |
| 2023-05-12 | $17.50 | $17.50 | $16.60 | $16.91 | $16.91 | 33,262,120 |
| 2023-05-11 | $17.95 | $18.05 | $17.64 | $17.66 | $17.66 | 7,414,620 |
| 2023-05-10 | $17.80 | $18.19 | $17.73 | $17.98 | $17.98 | 9,141,630 |
| 2023-05-09 | $17.95 | $18.09 | $17.52 | $17.98 | $17.98 | 11,990,100 |
| 2023-05-08 | $18.04 | $18.74 | $18.04 | $18.10 | $18.10 | 16,437,200 |
| 2023-05-05 | $18.06 | $18.20 | $17.79 | $18.05 | $18.05 | 7,491,510 |
| 2023-05-04 | $18.63 | $18.78 | $18.10 | $18.10 | $18.10 | 10,410,640 |
| 2023-05-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2023-05-02 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 0 |
| 2023-04-28 | $19.05 | $19.05 | $18.45 | $18.59 | $18.59 | 11,958,110 |
| 2023-04-27 | $18.85 | $19.27 | $18.60 | $18.99 | $18.99 | 12,204,910 |
| 2023-04-26 | $18.04 | $19.06 | $18.02 | $18.91 | $18.91 | 19,413,070 |
| 2023-04-25 | $17.91 | $18.26 | $17.79 | $17.99 | $17.99 | 11,303,710 |
| 2023-04-24 | $18.00 | $18.19 | $17.70 | $18.02 | $18.02 | 7,189,520 |
| 2023-04-21 | $18.19 | $18.55 | $17.97 | $18.00 | $18.00 | 11,169,080 |
| 2023-04-20 | $18.30 | $18.39 | $17.97 | $18.23 | $18.23 | 10,659,560 |
| 2023-04-19 | $18.18 | $18.57 | $18.09 | $18.40 | $18.40 | 11,286,180 |
| 2023-04-18 | $18.57 | $18.64 | $18.16 | $18.19 | $18.19 | 12,094,400 |
| 2023-04-17 | $18.66 | $18.79 | $18.49 | $18.57 | $18.57 | 10,183,000 |
| 2023-04-14 | $18.52 | $18.85 | $18.44 | $18.55 | $18.55 | 13,277,520 |
| 2023-04-13 | $19.29 | $19.30 | $18.45 | $18.52 | $18.52 | 19,483,080 |
| 2023-04-12 | $19.79 | $19.88 | $19.16 | $19.19 | $19.19 | 19,265,980 |
| 2023-04-11 | $19.90 | $19.97 | $19.48 | $19.90 | $19.90 | 11,029,750 |
| 2023-04-10 | $20.19 | $20.25 | $19.54 | $19.90 | $19.90 | 18,988,350 |
| 2023-04-07 | $21.28 | $21.35 | $19.96 | $20.30 | $20.30 | 42,109,310 |
| 2023-04-06 | $19.77 | $20.67 | $19.48 | $20.67 | $20.67 | 19,495,300 |
| 2023-04-05 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2023-04-04 | $20.29 | $20.33 | $19.52 | $19.85 | $19.85 | 17,307,810 |
| 2023-04-03 | $20.59 | $20.66 | $20.05 | $20.35 | $20.35 | 18,232,600 |
| 2023-03-31 | $19.51 | $20.86 | $19.48 | $20.59 | $20.59 | 28,701,190 |
| 2023-03-30 | $19.17 | $19.60 | $19.17 | $19.50 | $19.50 | 10,082,670 |
| 2023-03-29 | $19.13 | $19.65 | $19.00 | $19.25 | $19.25 | 12,691,210 |
| 2023-03-28 | $19.80 | $19.90 | $19.20 | $19.38 | $19.38 | 10,897,680 |
| 2023-03-27 | $19.98 | $20.16 | $19.76 | $19.84 | $19.84 | 8,428,050 |
| 2023-03-24 | $19.90 | $20.34 | $19.50 | $20.00 | $20.00 | 12,699,480 |
| 2023-03-23 | $20.31 | $20.31 | $19.67 | $19.90 | $19.90 | 18,187,360 |
| 2023-03-22 | $20.85 | $20.85 | $20.13 | $20.31 | $20.31 | 12,900,400 |
| 2023-03-21 | $20.60 | $20.99 | $20.38 | $20.90 | $20.90 | 13,181,320 |
| 2023-03-20 | $20.55 | $20.59 | $19.82 | $20.40 | $20.40 | 16,150,620 |
| 2023-03-17 | $20.77 | $21.15 | $20.45 | $20.65 | $20.65 | 11,617,800 |
| 2023-03-16 | $20.90 | $21.35 | $20.65 | $20.79 | $20.79 | 14,771,430 |
| 2023-03-15 | $20.75 | $21.19 | $20.61 | $20.90 | $20.90 | 9,465,710 |
| 2023-03-14 | $21.09 | $21.16 | $20.20 | $20.65 | $20.65 | 18,531,360 |
| 2023-03-13 | $21.00 | $21.53 | $20.78 | $21.24 | $21.24 | 17,169,860 |
| 2023-03-10 | $21.95 | $22.06 | $20.97 | $21.02 | $21.02 | 21,016,180 |
| 2023-03-09 | $22.15 | $22.37 | $21.68 | $22.20 | $22.20 | 11,852,230 |
| 2023-03-08 | $21.95 | $22.43 | $21.88 | $22.15 | $22.15 | 10,721,120 |
| 2023-03-07 | $22.84 | $22.85 | $22.10 | $22.15 | $22.15 | 13,304,440 |
| 2023-03-06 | $23.22 | $23.80 | $22.51 | $22.69 | $22.69 | 22,784,600 |
| 2023-03-03 | $22.20 | $23.37 | $22.07 | $23.00 | $23.00 | 22,984,650 |
| 2023-03-02 | $21.69 | $22.44 | $21.59 | $22.20 | $22.20 | 17,162,970 |
| 2023-03-01 | $21.60 | $22.01 | $21.41 | $21.69 | $21.69 | 10,692,800 |
| 2023-02-28 | $21.77 | $21.83 | $21.25 | $21.80 | $21.80 | 12,014,140 |
| 2023-02-27 | $22.00 | $22.19 | $21.42 | $21.77 | $21.77 | 19,056,500 |
| 2023-02-24 | $21.48 | $22.10 | $21.30 | $21.47 | $21.47 | 22,610,360 |
| 2023-02-23 | $21.61 | $22.06 | $21.00 | $21.12 | $21.12 | 16,199,600 |
| 2023-02-22 | $20.49 | $21.89 | $20.38 | $21.51 | $21.51 | 26,830,210 |
| 2023-02-21 | $20.43 | $21.09 | $20.28 | $20.55 | $20.55 | 16,955,990 |
| 2023-02-20 | $20.46 | $20.59 | $19.68 | $20.51 | $20.51 | 16,912,890 |
| 2023-02-17 | $20.46 | $20.64 | $19.90 | $20.46 | $20.46 | 14,187,720 |
| 2023-02-16 | $21.35 | $21.36 | $20.30 | $20.59 | $20.59 | 16,410,020 |
| 2023-02-15 | $21.50 | $21.60 | $21.23 | $21.40 | $21.40 | 12,025,920 |
| 2023-02-14 | $21.06 | $21.80 | $20.76 | $21.60 | $21.60 | 24,245,630 |
| 2023-02-13 | $21.30 | $21.30 | $20.18 | $21.09 | $21.09 | 27,690,010 |
| 2023-02-10 | $20.49 | $21.30 | $20.21 | $20.76 | $20.76 | 24,770,020 |
| 2023-02-09 | $19.62 | $20.21 | $19.50 | $20.20 | $20.20 | 14,742,470 |
| 2023-02-08 | $19.80 | $19.95 | $19.55 | $19.61 | $19.61 | 8,342,910 |
| 2023-02-07 | $20.23 | $20.36 | $19.68 | $19.82 | $19.82 | 11,006,580 |
| 2023-02-06 | $20.15 | $20.36 | $20.00 | $20.11 | $20.11 | 8,891,770 |
| 2023-02-03 | $20.13 | $20.24 | $19.79 | $20.10 | $20.10 | 10,675,520 |
| 2023-02-02 | $20.20 | $20.50 | $20.01 | $20.06 | $20.06 | 11,728,150 |
| 2023-02-01 | $20.25 | $20.33 | $20.00 | $20.24 | $20.24 | 12,070,370 |
| 2023-01-31 | $20.15 | $20.50 | $19.89 | $20.25 | $20.25 | 11,963,210 |
| 2023-01-30 | $19.59 | $20.38 | $19.41 | $20.11 | $20.11 | 23,140,960 |
| 2023-01-20 | $19.24 | $19.64 | $19.09 | $19.31 | $19.31 | 13,149,470 |
| 2023-01-19 | $18.98 | $19.41 | $18.83 | $19.31 | $19.31 | 10,844,170 |
| 2023-01-18 | $19.18 | $19.32 | $18.96 | $19.03 | $19.03 | 9,573,510 |
| 2023-01-17 | $18.39 | $19.70 | $17.78 | $19.16 | $19.16 | 34,866,610 |
| 2023-01-16 | $17.62 | $18.12 | $17.58 | $18.00 | $18.00 | 14,350,210 |
| 2023-01-13 | $17.67 | $17.78 | $17.41 | $17.71 | $17.71 | 9,954,660 |
| 2023-01-12 | $17.85 | $18.18 | $17.50 | $17.67 | $17.67 | 15,862,230 |
| 2023-01-11 | $17.52 | $18.05 | $17.45 | $17.56 | $17.56 | 14,916,160 |
| 2023-01-10 | $18.24 | $18.31 | $17.38 | $17.49 | $17.49 | 28,378,270 |
| 2023-01-09 | $18.31 | $19.06 | $18.23 | $18.25 | $18.25 | 16,697,850 |
| 2023-01-06 | $18.15 | $18.76 | $18.12 | $18.30 | $18.30 | 11,186,580 |
| 2023-01-05 | $18.67 | $18.73 | $18.07 | $18.22 | $18.22 | 13,429,330 |
| 2023-01-04 | $19.11 | $19.15 | $18.50 | $18.57 | $18.57 | 9,879,800 |
| 2023-01-03 | $18.80 | $19.52 | $18.50 | $19.12 | $19.12 | 14,330,020 |
| 2023-01-02 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2022-12-30 | $18.99 | $18.99 | $18.67 | $18.80 | $18.80 | 5,555,400 |
| 2022-12-29 | $18.95 | $19.32 | $18.76 | $18.80 | $18.80 | 8,055,560 |
| 2022-12-28 | $19.10 | $19.30 | $18.87 | $18.95 | $18.95 | 7,297,030 |
| 2022-12-27 | $18.60 | $19.19 | $18.44 | $19.10 | $19.10 | 11,364,380 |
| 2022-12-26 | $17.58 | $18.58 | $17.52 | $18.48 | $18.48 | 12,417,690 |
| 2022-12-23 | $17.64 | $17.91 | $17.33 | $17.58 | $17.58 | 7,550,070 |
| 2022-12-22 | $17.80 | $18.24 | $17.66 | $17.82 | $17.82 | 7,518,980 |
| 2022-12-21 | $18.14 | $18.32 | $17.66 | $17.80 | $17.80 | 7,751,600 |
| 2022-12-20 | $17.77 | $18.70 | $17.74 | $18.17 | $18.17 | 10,025,710 |
| 2022-12-19 | $17.92 | $18.23 | $17.81 | $17.90 | $17.90 | 7,366,700 |
| 2022-12-16 | $18.01 | $18.15 | $17.73 | $17.85 | $17.85 | 8,824,300 |
| 2022-12-15 | $18.30 | $18.49 | $18.07 | $18.16 | $18.16 | 8,010,780 |
| 2022-12-14 | $18.30 | $18.60 | $18.20 | $18.39 | $18.39 | 6,429,350 |
| 2022-12-13 | $19.05 | $19.09 | $18.26 | $18.38 | $18.38 | 15,599,040 |
| 2022-12-12 | $19.40 | $19.56 | $18.86 | $19.05 | $19.05 | 12,942,290 |
| 2022-12-09 | $19.10 | $19.88 | $19.02 | $19.20 | $19.20 | 24,823,500 |
| 2022-12-08 | $19.42 | $19.55 | $19.03 | $19.22 | $19.22 | 9,547,410 |
| 2022-12-07 | $19.79 | $19.95 | $19.34 | $19.38 | $19.38 | 11,212,460 |
| 2022-12-06 | $19.59 | $19.91 | $19.27 | $19.78 | $19.78 | 11,340,940 |
| 2022-12-05 | $19.78 | $19.83 | $19.31 | $19.48 | $19.48 | 15,323,770 |
| 2022-12-01 | $19.42 | $20.09 | $19.22 | $19.83 | $19.83 | 16,898,170 |
| 2022-11-30 | $19.41 | $19.44 | $19.04 | $19.23 | $19.23 | 8,412,440 |
| 2022-11-29 | $19.83 | $19.99 | $19.25 | $19.33 | $19.33 | 15,419,920 |
| 2022-11-28 | $19.00 | $19.92 | $18.76 | $19.81 | $19.81 | 16,111,630 |
| 2022-11-25 | $19.64 | $19.65 | $19.09 | $19.12 | $19.12 | 7,986,960 |
| 2022-11-24 | $20.00 | $20.24 | $19.47 | $19.63 | $19.63 | 10,736,020 |
| 2022-11-23 | $19.95 | $20.08 | $19.30 | $19.89 | $19.89 | 11,028,930 |
| 2022-11-22 | $20.54 | $20.71 | $19.95 | $20.09 | $20.09 | 11,195,710 |
| 2022-11-21 | $19.68 | $20.90 | $19.54 | $20.69 | $20.69 | 18,140,500 |
| 2022-11-18 | $19.94 | $20.11 | $19.55 | $19.71 | $19.71 | 9,650,320 |
| 2022-11-17 | $20.09 | $20.24 | $19.43 | $19.94 | $19.94 | 13,567,080 |
| 2022-11-16 | $20.96 | $21.27 | $20.20 | $20.33 | $20.33 | 13,783,130 |
| 2022-11-15 | $20.66 | $21.03 | $20.49 | $20.94 | $20.94 | 11,167,810 |
| 2022-11-14 | $21.20 | $21.37 | $20.27 | $20.65 | $20.65 | 18,221,840 |
| 2022-11-11 | $21.95 | $22.27 | $20.94 | $21.40 | $21.40 | 18,733,570 |
| 2022-11-10 | $22.27 | $22.49 | $21.49 | $21.64 | $21.64 | 19,732,070 |
| 2022-11-09 | $22.33 | $23.41 | $22.20 | $22.60 | $22.60 | 22,377,150 |
| 2022-11-08 | $21.70 | $22.59 | $21.39 | $22.33 | $22.33 | 18,879,290 |
| 2022-11-07 | $22.57 | $22.70 | $21.27 | $21.76 | $21.76 | 22,551,300 |
| 2022-11-04 | $21.73 | $22.45 | $21.48 | $22.10 | $22.10 | 15,796,650 |
| 2022-11-03 | $21.50 | $22.45 | $21.41 | $21.67 | $21.67 | 18,144,800 |
| 2022-11-02 | $23.00 | $23.30 | $21.46 | $21.93 | $21.93 | 30,150,960 |
| 2022-11-01 | $22.97 | $23.62 | $22.37 | $22.96 | $22.96 | 21,779,500 |
| 2022-10-31 | $21.63 | $23.30 | $21.11 | $22.85 | $22.85 | 23,700,510 |
| 2022-10-28 | $21.98 | $22.38 | $21.55 | $21.77 | $21.77 | 11,784,540 |
| 2022-10-27 | $22.65 | $23.30 | $21.91 | $21.91 | $21.91 | 18,959,850 |
| 2022-10-26 | $22.79 | $23.30 | $22.37 | $22.73 | $22.73 | 22,709,840 |
| 2022-10-25 | $22.29 | $23.05 | $21.76 | $22.88 | $22.88 | 23,642,540 |
| 2022-10-24 | $20.88 | $22.68 | $20.78 | $22.18 | $22.18 | 30,792,380 |
| 2022-10-21 | $20.08 | $20.76 | $19.95 | $20.62 | $20.62 | 16,847,260 |
| 2022-10-20 | $21.55 | $21.58 | $19.80 | $20.18 | $20.18 | 30,777,530 |
| 2022-10-19 | $23.10 | $23.10 | $21.35 | $21.55 | $21.55 | 21,880,120 |
| 2022-10-18 | $23.19 | $23.93 | $22.90 | $23.04 | $23.04 | 17,867,970 |
| 2022-10-17 | $22.94 | $23.50 | $22.72 | $23.25 | $23.25 | 11,742,300 |
| 2022-10-14 | $21.59 | $23.21 | $21.59 | $22.95 | $22.95 | 23,711,000 |
| 2022-10-13 | $21.01 | $22.20 | $20.78 | $21.39 | $21.39 | 13,357,800 |
| 2022-10-12 | $20.82 | $21.26 | $19.82 | $21.13 | $21.13 | 11,079,900 |
| 2022-10-11 | $19.57 | $20.38 | $19.48 | $20.31 | $20.31 | 7,861,140 |
| 2022-10-10 | $19.94 | $20.38 | $19.31 | $19.46 | $19.46 | 7,629,980 |
| 2022-09-30 | $20.95 | $20.99 | $19.82 | $19.89 | $19.89 | 9,051,710 |
| 2022-09-29 | $20.60 | $21.15 | $20.52 | $20.82 | $20.82 | 7,869,310 |
| 2022-09-28 | $21.90 | $22.32 | $20.40 | $20.60 | $20.60 | 10,263,790 |
| 2022-09-27 | $21.67 | $22.10 | $21.48 | $21.86 | $21.86 | 6,135,740 |
| 2022-09-26 | $21.68 | $22.32 | $21.38 | $21.55 | $21.55 | 6,152,840 |
| 2022-09-23 | $22.67 | $22.89 | $21.80 | $22.00 | $22.00 | 8,408,800 |
| 2022-09-22 | $21.93 | $23.16 | $21.64 | $22.59 | $22.59 | 10,993,170 |
| 2022-09-21 | $22.63 | $22.84 | $21.84 | $21.92 | $21.92 | 8,137,500 |
| 2022-09-20 | $22.43 | $23.16 | $21.90 | $22.60 | $22.60 | 11,547,700 |
| 2022-09-19 | $23.44 | $23.44 | $21.02 | $22.18 | $22.18 | 16,380,330 |
| 2022-09-16 | $22.56 | $24.12 | $22.56 | $23.35 | $23.35 | 13,970,480 |
| 2022-09-15 | $23.44 | $23.89 | $22.20 | $22.75 | $22.75 | 12,497,180 |
| 2022-09-14 | $22.40 | $23.75 | $22.21 | $23.43 | $23.43 | 11,104,880 |
| 2022-09-13 | $22.59 | $23.22 | $22.11 | $22.71 | $22.71 | 6,880,260 |
| 2022-09-12 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-09-09 | $23.03 | $23.27 | $22.00 | $22.55 | $22.55 | 6,942,300 |
| 2022-09-08 | $22.82 | $23.33 | $22.50 | $23.03 | $23.03 | 11,070,420 |
| 2022-09-07 | $22.47 | $22.92 | $22.24 | $22.81 | $22.81 | 9,526,610 |
| 2022-09-06 | $21.60 | $22.98 | $21.46 | $22.60 | $22.60 | 12,943,250 |
| 2022-09-05 | $22.29 | $22.40 | $21.18 | $21.58 | $21.58 | 15,077,990 |
| 2022-09-02 | $22.06 | $22.58 | $21.40 | $22.12 | $22.12 | 10,909,110 |
| 2022-09-01 | $23.30 | $23.30 | $21.74 | $21.79 | $21.79 | 15,479,930 |
| 2022-08-31 | $24.03 | $24.22 | $23.00 | $23.00 | $23.00 | 11,754,240 |
| 2022-08-30 | $24.97 | $25.29 | $24.08 | $24.23 | $24.23 | 8,243,230 |
| 2022-08-29 | $23.78 | $25.29 | $22.88 | $25.11 | $25.11 | 14,554,550 |
| 2022-08-26 | $23.40 | $24.89 | $23.39 | $24.45 | $24.45 | 15,868,590 |
| 2022-08-25 | $23.19 | $23.98 | $22.90 | $23.53 | $23.53 | 9,124,190 |
| 2022-08-24 | $23.64 | $23.84 | $22.44 | $23.09 | $23.09 | 10,795,870 |
| 2022-08-23 | $23.11 | $24.09 | $22.77 | $23.64 | $23.64 | 13,890,690 |
| 2022-08-22 | $23.51 | $23.93 | $22.38 | $23.07 | $23.07 | 15,921,640 |
| 2022-08-19 | $23.73 | $23.92 | $23.30 | $23.50 | $23.50 | 9,497,310 |
| 2022-08-18 | $25.02 | $25.19 | $23.22 | $23.71 | $23.71 | 22,441,250 |
| 2022-08-17 | $23.80 | $25.24 | $23.70 | $24.90 | $24.90 | 16,410,670 |
| 2022-08-16 | $24.41 | $24.73 | $23.63 | $23.86 | $23.86 | 9,936,010 |
| 2022-08-15 | $23.30 | $24.72 | $23.01 | $24.26 | $24.26 | 14,776,670 |
| 2022-08-12 | $25.99 | $26.30 | $23.56 | $23.56 | $23.56 | 26,244,270 |
| 2022-08-11 | $27.00 | $27.13 | $25.97 | $26.18 | $26.18 | 14,330,250 |
| 2022-08-10 | $26.50 | $27.27 | $26.33 | $27.17 | $27.17 | 10,800,980 |
| 2022-08-09 | $26.85 | $27.05 | $25.99 | $26.65 | $26.65 | 14,054,460 |
| 2022-08-08 | $26.07 | $27.30 | $25.76 | $27.19 | $27.19 | 21,422,790 |
| 2022-08-05 | $24.28 | $26.50 | $24.28 | $26.14 | $26.14 | 18,052,100 |
| 2022-08-04 | $24.81 | $25.16 | $24.02 | $24.57 | $24.57 | 12,821,980 |
| 2022-08-03 | $23.56 | $25.20 | $23.56 | $24.91 | $24.91 | 18,954,850 |
| 2022-08-02 | $24.00 | $25.04 | $23.38 | $23.98 | $23.98 | 13,745,720 |
| 2022-08-01 | $23.73 | $24.78 | $23.15 | $24.27 | $24.27 | 18,239,370 |
| 2022-07-29 | $23.66 | $24.24 | $23.15 | $23.48 | $23.48 | 10,295,540 |
| 2022-07-28 | $23.90 | $24.39 | $23.60 | $23.88 | $23.88 | 8,934,840 |
| 2022-07-27 | $23.50 | $24.47 | $23.40 | $23.98 | $23.98 | 9,684,990 |
| 2022-07-26 | $23.34 | $24.07 | $23.01 | $23.76 | $23.76 | 10,820,210 |
| 2022-07-25 | $23.58 | $23.58 | $22.57 | $22.95 | $22.95 | 13,427,610 |
| 2022-07-22 | $23.90 | $24.99 | $22.78 | $23.66 | $23.66 | 19,356,550 |
| 2022-07-21 | $24.90 | $25.46 | $23.62 | $24.24 | $24.24 | 18,684,810 |
| 2022-07-20 | $23.43 | $25.00 | $23.19 | $24.98 | $24.98 | 21,897,900 |
| 2022-07-19 | $22.99 | $23.63 | $22.49 | $23.27 | $23.27 | 14,993,220 |
| 2022-07-18 | $23.09 | $23.68 | $22.61 | $23.02 | $23.02 | 16,007,480 |
| 2022-07-15 | $22.12 | $23.99 | $21.70 | $23.46 | $23.46 | 29,675,540 |
| 2022-07-14 | $20.78 | $22.67 | $20.55 | $22.40 | $22.40 | 45,131,170 |
| 2022-07-13 | $20.30 | $20.92 | $20.22 | $20.61 | $20.61 | 10,174,530 |
| 2022-07-12 | $20.42 | $21.10 | $20.29 | $20.44 | $20.44 | 14,823,840 |
| 2022-07-11 | $21.21 | $21.42 | $19.94 | $20.41 | $20.41 | 21,911,230 |
| 2022-07-08 | $21.10 | $21.60 | $20.80 | $21.15 | $21.15 | 36,982,310 |
| 2022-07-07 | $19.15 | $20.67 | $19.13 | $20.55 | $20.55 | 27,744,030 |
| 2022-07-06 | $19.06 | $19.56 | $18.90 | $19.22 | $19.22 | 9,299,180 |
| 2022-07-05 | $20.28 | $20.30 | $19.08 | $19.27 | $19.27 | 19,070,040 |
| 2022-07-04 | $19.09 | $20.20 | $18.70 | $20.18 | $20.18 | 22,016,390 |
| 2022-07-01 | $18.84 | $19.55 | $18.84 | $19.00 | $19.00 | 8,292,510 |
| 2022-06-30 | $18.79 | $19.57 | $18.70 | $18.96 | $18.96 | 13,611,390 |
| 2022-06-29 | $20.23 | $20.25 | $18.77 | $18.78 | $18.78 | 23,887,090 |
| 2022-06-28 | $19.36 | $20.63 | $19.10 | $20.26 | $20.26 | 25,092,510 |
| 2022-06-27 | $19.35 | $19.50 | $18.68 | $19.16 | $19.16 | 17,354,850 |
| 2022-06-24 | $19.66 | $19.90 | $19.25 | $19.52 | $19.52 | 15,569,700 |
| 2022-06-23 | $19.23 | $19.70 | $18.64 | $19.63 | $19.63 | 19,703,620 |
| 2022-06-22 | $19.01 | $19.68 | $18.95 | $19.19 | $19.19 | 19,724,040 |
| 2022-06-21 | $19.18 | $19.29 | $18.22 | $19.08 | $19.08 | 23,554,180 |
| 2022-06-20 | $18.75 | $19.60 | $18.50 | $19.18 | $19.18 | 27,491,000 |
| 2022-06-17 | $18.62 | $19.85 | $17.59 | $18.78 | $18.78 | 38,907,480 |
| 2022-06-16 | $19.74 | $20.15 | $18.73 | $18.87 | $18.87 | 26,644,530 |
| 2022-06-15 | $20.30 | $21.17 | $19.73 | $19.75 | $19.75 | 17,228,910 |
| 2022-06-14 | $19.80 | $20.49 | $19.23 | $20.30 | $20.30 | 21,584,360 |
| 2022-06-13 | $19.30 | $20.25 | $19.00 | $20.08 | $20.08 | 23,388,940 |
| 2022-06-10 | $19.10 | $20.42 | $19.10 | $19.35 | $19.35 | 26,570,720 |
| 2022-06-09 | $19.31 | $20.12 | $18.88 | $19.41 | $19.41 | 23,981,100 |
| 2022-06-08 | $18.30 | $19.57 | $18.13 | $19.57 | $19.57 | 25,308,500 |
| 2022-06-07 | $18.10 | $18.67 | $17.60 | $18.58 | $18.58 | 25,197,820 |
| 2022-06-06 | $17.31 | $18.35 | $17.14 | $18.16 | $18.16 | 39,858,120 |
| 2022-06-02 | $18.21 | $18.53 | $17.58 | $17.66 | $17.66 | 23,224,300 |
| 2022-06-01 | $17.76 | $18.60 | $17.73 | $18.48 | $18.48 | 23,726,180 |
| 2022-05-31 | $18.11 | $18.35 | $17.76 | $17.98 | $17.98 | 16,076,880 |
| 2022-05-30 | $18.01 | $18.80 | $17.60 | $18.04 | $18.04 | 27,599,500 |
| 2022-05-27 | $17.08 | $17.80 | $16.78 | $17.80 | $17.80 | 25,022,020 |
| 2022-05-26 | $16.91 | $17.66 | $16.68 | $17.10 | $17.10 | 32,239,260 |
| 2022-05-25 | $15.53 | $17.04 | $15.41 | $17.04 | $17.04 | 44,463,070 |
| 2022-05-24 | $15.59 | $16.50 | $15.30 | $15.49 | $15.49 | 32,265,170 |
| 2022-05-23 | $15.40 | $15.66 | $14.92 | $15.59 | $15.59 | 19,441,650 |
| 2022-05-20 | $15.55 | $15.77 | $15.23 | $15.40 | $15.40 | 14,836,730 |
| 2022-05-19 | $14.89 | $15.58 | $14.75 | $15.45 | $15.45 | 20,945,400 |
| 2022-05-18 | $14.32 | $15.38 | $14.21 | $15.08 | $15.08 | 22,847,100 |
| 2022-05-17 | $14.51 | $14.67 | $13.91 | $14.34 | $14.34 | 18,372,520 |
| 2022-05-16 | $14.90 | $15.31 | $14.36 | $14.50 | $14.50 | 16,942,340 |
| 2022-05-13 | $15.04 | $15.26 | $14.73 | $14.85 | $14.85 | 12,936,500 |
| 2022-05-12 | $15.13 | $15.33 | $14.60 | $14.98 | $14.98 | 17,027,070 |
| 2022-05-11 | $14.91 | $15.85 | $14.61 | $15.08 | $15.08 | 30,711,750 |
| 2022-05-10 | $14.74 | $15.40 | $14.72 | $14.90 | $14.90 | 24,833,060 |
| 2022-05-09 | $13.98 | $15.13 | $13.95 | $15.09 | $15.09 | 24,445,850 |
| 2022-05-06 | $13.55 | $14.22 | $13.34 | $14.06 | $14.06 | 23,059,160 |
| 2022-05-05 | $12.86 | $14.16 | $12.72 | $13.92 | $13.92 | 29,061,860 |
| 2022-05-04 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2022-05-03 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2022-04-29 | $11.80 | $12.98 | $11.71 | $12.87 | $12.87 | 21,983,380 |
| 2022-04-28 | $11.77 | $12.07 | $11.47 | $11.80 | $11.80 | 12,762,700 |
| 2022-04-27 | $10.92 | $11.86 | $10.82 | $11.65 | $11.65 | 22,271,870 |
| 2022-04-26 | $12.01 | $12.08 | $10.82 | $10.90 | $10.90 | 14,322,080 |
| 2022-04-25 | $13.10 | $13.10 | $12.02 | $12.02 | $12.02 | 15,803,860 |
| 2022-04-22 | $12.71 | $13.64 | $12.46 | $13.36 | $13.36 | 14,157,120 |
| 2022-04-21 | $13.95 | $13.95 | $12.71 | $12.83 | $12.83 | 14,099,150 |
| 2022-04-20 | $13.41 | $14.26 | $13.23 | $13.92 | $13.92 | 18,474,850 |
| 2022-04-19 | $13.23 | $13.56 | $13.10 | $13.42 | $13.42 | 9,007,460 |
| 2022-04-18 | $12.89 | $13.35 | $12.55 | $13.18 | $13.18 | 7,359,100 |
| 2022-04-15 | $12.98 | $13.14 | $12.60 | $13.00 | $13.00 | 6,445,360 |
| 2022-04-14 | $13.22 | $13.22 | $12.90 | $12.99 | $12.99 | 6,511,680 |
| 2022-04-13 | $13.42 | $13.50 | $12.97 | $12.99 | $12.99 | 9,191,200 |
| 2022-04-12 | $12.52 | $13.61 | $12.52 | $13.61 | $13.61 | 17,546,380 |
| 2022-04-11 | $13.10 | $13.39 | $12.69 | $12.81 | $12.81 | 10,986,570 |
| 2022-04-08 | $13.51 | $13.62 | $12.90 | $13.20 | $13.20 | 10,785,150 |
| 2022-04-07 | $13.99 | $14.08 | $13.50 | $13.50 | $13.50 | 6,429,300 |
| 2022-04-06 | $14.20 | $14.23 | $13.82 | $14.02 | $14.02 | 7,930,700 |
| 2022-04-05 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-04-04 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 0 |
| 2022-04-01 | $13.90 | $14.35 | $13.90 | $14.23 | $14.23 | 9,468,000 |
| 2022-03-31 | $14.12 | $14.33 | $13.95 | $14.06 | $14.06 | 6,688,030 |
| 2022-03-30 | $14.05 | $14.42 | $14.05 | $14.28 | $14.28 | 9,362,900 |
| 2022-03-29 | $13.85 | $14.54 | $13.85 | $14.05 | $14.05 | 10,051,200 |
| 2022-03-28 | $14.00 | $14.05 | $13.70 | $13.84 | $13.84 | 7,246,900 |
| 2022-03-25 | $14.44 | $14.61 | $14.00 | $14.12 | $14.12 | 9,623,860 |
| 2022-03-24 | $14.91 | $14.96 | $14.36 | $14.50 | $14.50 | 5,665,400 |
| 2022-03-23 | $14.70 | $15.20 | $14.70 | $14.90 | $14.90 | 8,472,000 |
| 2022-03-22 | $15.07 | $15.07 | $14.60 | $14.68 | $14.68 | 7,213,140 |
| 2022-03-21 | $15.01 | $15.49 | $14.89 | $15.06 | $15.06 | 8,796,130 |
| 2022-03-18 | $15.22 | $15.37 | $14.79 | $15.06 | $15.06 | 9,811,100 |
| 2022-03-17 | $14.30 | $15.58 | $14.30 | $15.23 | $15.23 | 16,405,630 |
| 2022-03-16 | $14.01 | $14.49 | $13.40 | $14.19 | $14.19 | 10,398,530 |
| 2022-03-15 | $14.48 | $14.63 | $13.70 | $13.80 | $13.80 | 10,815,690 |
| 2022-03-14 | $14.86 | $14.99 | $14.45 | $14.50 | $14.50 | 7,845,100 |
| 2022-03-11 | $15.35 | $15.45 | $14.58 | $15.11 | $15.11 | 11,493,180 |
| 2022-03-10 | $15.37 | $15.70 | $15.00 | $15.50 | $15.50 | 11,467,600 |
| 2022-03-09 | $15.33 | $15.52 | $14.09 | $14.93 | $14.93 | 12,406,600 |
| 2022-03-08 | $16.30 | $16.35 | $15.11 | $15.20 | $15.20 | 13,049,540 |
| 2022-03-07 | $16.42 | $16.55 | $15.76 | $16.26 | $16.26 | 13,731,810 |
| 2022-03-04 | $16.76 | $17.05 | $16.40 | $16.55 | $16.55 | 8,486,000 |
| 2022-03-03 | $17.07 | $17.23 | $16.77 | $16.80 | $16.80 | 7,494,440 |
| 2022-03-02 | $17.32 | $17.62 | $17.02 | $17.06 | $17.06 | 8,981,720 |
| 2022-03-01 | $17.21 | $17.46 | $17.01 | $17.45 | $17.45 | 8,198,980 |
| 2022-02-28 | $17.01 | $17.66 | $16.74 | $17.15 | $17.15 | 13,314,440 |
| 2022-02-25 | $17.00 | $17.23 | $16.61 | $16.86 | $16.86 | 12,196,780 |
| 2022-02-24 | $17.08 | $17.37 | $16.35 | $16.87 | $16.87 | 15,873,080 |
| 2022-02-23 | $16.27 | $17.28 | $16.27 | $17.26 | $17.26 | 15,861,530 |
| 2022-02-22 | $16.35 | $16.58 | $16.05 | $16.30 | $16.30 | 12,027,160 |
| 2022-02-21 | $16.00 | $16.65 | $15.75 | $16.45 | $16.45 | 22,886,270 |
| 2022-02-18 | $15.05 | $16.48 | $14.98 | $16.04 | $16.04 | 36,212,300 |
| 2022-02-17 | $15.25 | $15.35 | $14.94 | $14.98 | $14.98 | 9,489,550 |
| 2022-02-16 | $15.56 | $15.65 | $15.19 | $15.26 | $15.26 | 9,515,590 |
| 2022-02-15 | $14.95 | $15.61 | $14.68 | $15.50 | $15.50 | 18,847,760 |
| 2022-02-14 | $14.65 | $15.31 | $14.50 | $14.81 | $14.81 | 13,172,880 |
| 2022-02-11 | $14.79 | $14.82 | $14.27 | $14.60 | $14.60 | 15,043,230 |
| 2022-02-10 | $15.10 | $15.19 | $14.75 | $14.85 | $14.85 | 8,335,360 |
| 2022-02-09 | $14.90 | $15.23 | $14.60 | $15.18 | $15.18 | 18,308,530 |
| 2022-02-08 | $15.68 | $15.74 | $14.68 | $15.00 | $15.00 | 27,378,190 |
| 2022-02-07 | $16.99 | $17.16 | $15.54 | $15.68 | $15.68 | 20,995,500 |
| 2022-02-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-02-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-02-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-02-01 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2022-01-28 | $16.91 | $17.45 | $16.18 | $16.76 | $16.76 | 15,414,210 |
| 2022-01-27 | $17.43 | $17.62 | $16.73 | $16.80 | $16.80 | 12,531,070 |
| 2022-01-26 | $17.76 | $18.48 | $17.09 | $17.43 | $17.43 | 15,979,980 |
| 2022-01-25 | $18.99 | $19.79 | $17.68 | $17.72 | $17.72 | 45,041,700 |
| 2022-01-24 | $16.90 | $18.23 | $16.90 | $18.15 | $18.15 | 23,998,260 |
| 2022-01-21 | $16.98 | $17.57 | $16.37 | $16.88 | $16.88 | 24,796,690 |
| 2022-01-20 | $18.00 | $18.40 | $16.45 | $17.00 | $17.00 | 30,081,310 |
| 2022-01-19 | $19.59 | $19.70 | $18.01 | $18.26 | $18.26 | 17,053,960 |
| 2022-01-18 | $19.62 | $19.87 | $19.37 | $19.59 | $19.59 | 7,832,700 |
| 2022-01-17 | $18.84 | $20.18 | $18.84 | $19.74 | $19.74 | 13,657,600 |
| 2022-01-14 | $18.38 | $19.31 | $18.23 | $18.99 | $18.99 | 10,744,590 |
| 2022-01-13 | $19.35 | $19.42 | $18.36 | $18.46 | $18.46 | 10,683,700 |
| 2022-01-12 | $18.70 | $19.71 | $18.35 | $19.35 | $19.35 | 15,527,000 |
| 2022-01-11 | $19.81 | $19.95 | $18.15 | $18.56 | $18.56 | 18,513,030 |
| 2022-01-10 | $19.74 | $20.30 | $19.31 | $19.92 | $19.92 | 10,396,920 |
| 2022-01-07 | $19.90 | $20.14 | $19.46 | $19.50 | $19.50 | 10,886,830 |
| 2022-01-06 | $20.27 | $20.30 | $18.82 | $19.99 | $19.99 | 19,028,490 |
| 2022-01-05 | $21.72 | $21.80 | $20.05 | $20.26 | $20.26 | 25,400,200 |
| 2022-01-04 | $21.80 | $22.56 | $21.38 | $21.70 | $21.70 | 16,709,900 |
| 2022-01-03 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2021-12-31 | $21.26 | $22.73 | $21.26 | $21.89 | $21.89 | 21,007,820 |
| 2021-12-30 | $20.35 | $21.56 | $20.21 | $21.41 | $21.41 | 24,107,870 |
| 2021-12-29 | $19.90 | $20.60 | $19.73 | $20.51 | $20.51 | 18,381,620 |
| 2021-12-28 | $19.20 | $20.17 | $19.10 | $20.07 | $20.07 | 15,018,220 |
| 2021-12-27 | $19.80 | $20.37 | $19.32 | $19.50 | $19.50 | 12,945,320 |
| 2021-12-24 | $19.46 | $20.36 | $19.30 | $19.96 | $19.96 | 20,224,340 |
| 2021-12-23 | $19.20 | $19.75 | $19.12 | $19.49 | $19.49 | 10,441,400 |
| 2021-12-22 | $18.28 | $19.64 | $18.07 | $19.30 | $19.30 | 16,934,500 |
| 2021-12-21 | $18.49 | $18.67 | $18.00 | $18.40 | $18.40 | 11,574,350 |
| 2021-12-20 | $19.26 | $19.28 | $18.19 | $18.36 | $18.36 | 12,509,550 |
| 2021-12-17 | $19.48 | $19.65 | $19.09 | $19.15 | $19.15 | 10,569,420 |
| 2021-12-16 | $19.75 | $19.86 | $19.40 | $19.52 | $19.52 | 8,472,790 |
| 2021-12-15 | $19.44 | $19.79 | $19.00 | $19.58 | $19.58 | 14,296,260 |
| 2021-12-14 | $19.45 | $19.87 | $18.99 | $19.63 | $19.63 | 20,290,490 |
| 2021-12-13 | $19.75 | $19.94 | $19.21 | $19.27 | $19.27 | 14,159,630 |
| 2021-12-07 | $19.12 | $19.50 | $17.95 | $17.95 | $17.95 | 20,864,670 |
| 2021-12-06 | $18.66 | $19.88 | $18.59 | $19.26 | $19.26 | 27,189,160 |
| 2021-12-03 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 31,463,790 |
| 2021-12-02 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 13,474,400 |
| 2021-12-01 | $18.54 | $18.65 | $18.00 | $18.36 | $18.36 | 12,199,600 |
| 2021-11-30 | $18.56 | $18.99 | $18.17 | $18.54 | $18.54 | 19,393,740 |
| 2021-11-29 | $17.92 | $18.58 | $17.70 | $18.31 | $18.31 | 16,582,470 |
| 2021-11-26 | $17.64 | $19.00 | $17.40 | $18.09 | $18.09 | 24,431,230 |
| 2021-11-25 | $17.70 | $18.12 | $17.34 | $17.55 | $17.55 | 17,311,200 |
| 2021-11-24 | $17.69 | $18.36 | $17.10 | $17.95 | $17.95 | 26,972,470 |
| 2021-11-23 | $18.30 | $18.48 | $17.41 | $17.80 | $17.80 | 22,308,270 |
| 2021-11-22 | $17.95 | $18.36 | $17.45 | $18.16 | $18.16 | 26,881,450 |
| 2021-11-19 | $17.78 | $18.25 | $17.63 | $17.74 | $17.74 | 22,188,770 |
| 2021-11-18 | $17.49 | $17.96 | $17.24 | $17.75 | $17.75 | 28,106,720 |
| 2021-11-17 | $16.62 | $17.88 | $16.47 | $17.67 | $17.67 | 62,370,620 |
| 2021-11-16 | $16.00 | $17.20 | $15.94 | $16.25 | $16.25 | 24,800,700 |
| 2021-11-15 | $16.30 | $16.78 | $15.89 | $16.15 | $16.15 | 19,969,520 |
| 2021-11-12 | $15.18 | $16.32 | $15.18 | $16.09 | $16.09 | 21,510,980 |
| 2021-11-11 | $15.22 | $15.50 | $14.93 | $15.07 | $15.07 | 12,727,520 |
| 2021-11-10 | $15.57 | $16.02 | $15.30 | $15.40 | $15.40 | 12,023,340 |
| 2021-11-09 | $15.55 | $15.81 | $15.23 | $15.56 | $15.56 | 12,706,260 |
| 2021-11-08 | $15.12 | $15.75 | $14.90 | $15.58 | $15.58 | 16,275,000 |
| 2021-11-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 19,750,680 |
| 2021-11-04 | $14.01 | $15.26 | $13.98 | $14.95 | $14.95 | 21,552,860 |
| 2021-11-03 | $14.54 | $14.57 | $13.74 | $14.01 | $14.01 | 14,316,960 |
| 2021-11-02 | $14.75 | $15.15 | $14.30 | $14.58 | $14.58 | 18,626,640 |
| 2021-11-01 | $13.40 | $15.08 | $13.31 | $14.69 | $14.69 | 31,944,780 |
| 2021-10-29 | $12.96 | $13.74 | $12.88 | $13.71 | $13.71 | 12,436,540 |
| 2021-10-28 | $13.21 | $13.45 | $12.97 | $13.03 | $13.03 | 11,108,700 |
| 2021-10-27 | $13.35 | $13.41 | $13.09 | $13.32 | $13.32 | 7,848,700 |
| 2021-10-26 | $13.15 | $13.62 | $13.07 | $13.30 | $13.30 | 9,068,600 |
| 2021-10-25 | $13.60 | $13.77 | $13.01 | $13.29 | $13.29 | 11,372,150 |
| 2021-10-22 | $13.96 | $13.96 | $13.50 | $13.60 | $13.60 | 5,000,470 |
| 2021-10-21 | $14.30 | $14.41 | $13.66 | $13.83 | $13.83 | 8,179,570 |
| 2021-10-20 | $14.36 | $14.63 | $14.28 | $14.42 | $14.42 | 5,341,440 |
| 2021-10-19 | $14.60 | $14.72 | $14.35 | $14.37 | $14.37 | 4,702,690 |
| 2021-10-18 | $14.59 | $14.80 | $14.41 | $14.64 | $14.64 | 6,794,000 |
| 2021-10-15 | $14.08 | $14.57 | $13.92 | $14.48 | $14.48 | 7,341,940 |
| 2021-10-14 | $13.69 | $14.05 | $13.60 | $14.00 | $14.00 | 4,321,900 |
| 2021-10-13 | $13.70 | $13.75 | $13.45 | $13.71 | $13.71 | 3,836,600 |
| 2021-10-12 | $14.05 | $14.10 | $13.50 | $13.71 | $13.71 | 5,254,040 |
| 2021-10-11 | $14.03 | $14.30 | $13.82 | $14.02 | $14.02 | 5,602,160 |
| 2021-09-30 | $13.87 | $14.03 | $13.68 | $13.86 | $13.86 | 4,666,700 |
| 2021-09-29 | $14.07 | $14.12 | $13.66 | $13.88 | $13.88 | 5,701,100 |
| 2021-09-28 | $14.14 | $14.38 | $13.99 | $14.26 | $14.26 | 4,556,500 |
| 2021-09-27 | $14.60 | $14.89 | $13.81 | $14.16 | $14.16 | 8,222,110 |
| 2021-09-24 | $14.99 | $14.99 | $14.42 | $14.64 | $14.64 | 10,022,410 |
| 2021-09-23 | $15.06 | $15.28 | $14.85 | $15.09 | $15.09 | 7,493,460 |
| 2021-09-22 | $14.92 | $15.33 | $14.69 | $14.93 | $14.93 | 8,934,910 |
| 2021-09-21 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2021-09-20 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2021-09-17 | $15.26 | $15.35 | $14.74 | $14.92 | $14.92 | 8,917,240 |
| 2021-09-16 | $15.27 | $15.91 | $15.00 | $15.23 | $15.23 | 14,677,080 |
| 2021-09-15 | $15.12 | $15.52 | $15.11 | $15.25 | $15.25 | 10,817,600 |
| 2021-09-14 | $15.70 | $15.75 | $15.11 | $15.20 | $15.20 | 12,136,640 |
| 2021-09-13 | $16.21 | $16.21 | $15.52 | $15.59 | $15.59 | 15,989,970 |
| 2021-09-09 | $16.90 | $17.09 | $16.25 | $16.53 | $16.53 | 15,673,700 |
| 2021-09-08 | $16.80 | $17.70 | $16.75 | $17.10 | $17.10 | 15,506,270 |
| 2021-09-07 | $16.75 | $17.05 | $16.57 | $16.83 | $16.83 | 10,614,980 |
| 2021-09-06 | $16.58 | $16.88 | $16.10 | $16.77 | $16.77 | 11,708,980 |
| 2021-09-03 | $16.58 | $16.79 | $16.07 | $16.51 | $16.51 | 13,116,900 |
| 2021-09-02 | $15.88 | $17.32 | $15.66 | $16.58 | $16.58 | 19,609,730 |
| 2021-09-01 | $16.39 | $16.39 | $15.52 | $15.91 | $15.91 | 16,970,700 |
| 2021-08-31 | $16.70 | $17.20 | $16.26 | $16.35 | $16.35 | 16,897,770 |
| 2021-08-30 | $17.71 | $18.21 | $16.03 | $16.90 | $16.90 | 29,404,190 |
| 2021-08-27 | $17.74 | $17.86 | $17.03 | $17.70 | $17.70 | 12,023,810 |
| 2021-08-26 | $17.73 | $18.08 | $17.47 | $17.74 | $17.74 | 11,448,410 |
| 2021-08-25 | $17.93 | $18.40 | $17.67 | $17.83 | $17.83 | 12,559,690 |
| 2021-08-24 | $17.42 | $18.48 | $16.86 | $18.11 | $18.11 | 22,844,660 |
| 2021-08-23 | $17.18 | $17.92 | $17.15 | $17.72 | $17.72 | 14,637,100 |
| 2021-08-20 | $17.14 | $17.20 | $16.63 | $17.15 | $17.15 | 13,126,400 |
| 2021-08-19 | $17.00 | $17.26 | $16.76 | $17.14 | $17.14 | 15,722,290 |
| 2021-08-18 | $16.33 | $17.25 | $15.91 | $17.02 | $17.02 | 18,726,710 |
| 2021-08-17 | $16.93 | $17.35 | $16.30 | $16.35 | $16.35 | 22,933,590 |
| 2021-08-16 | $16.39 | $17.15 | $16.11 | $17.01 | $17.01 | 20,072,870 |
| 2021-08-13 | $15.85 | $16.63 | $15.80 | $16.33 | $16.33 | 18,179,270 |
| 2021-08-12 | $15.72 | $16.30 | $15.61 | $15.95 | $15.95 | 16,607,740 |
| 2021-08-11 | $15.41 | $15.83 | $15.13 | $15.72 | $15.72 | 18,323,640 |
| 2021-08-10 | $15.15 | $15.85 | $15.12 | $15.52 | $15.52 | 19,700,320 |
| 2021-08-09 | $15.16 | $15.41 | $14.81 | $15.15 | $15.15 | 13,859,770 |
| 2021-08-06 | $15.24 | $15.64 | $14.92 | $15.05 | $15.05 | 28,365,020 |
| 2021-08-05 | $14.26 | $15.64 | $13.86 | $15.64 | $15.64 | 34,343,790 |
| 2021-08-04 | $14.03 | $14.34 | $13.92 | $14.22 | $14.22 | 9,776,480 |
| 2021-08-03 | $14.49 | $14.65 | $13.80 | $13.83 | $13.83 | 11,038,810 |
| 2021-08-02 | $14.16 | $14.62 | $14.01 | $14.46 | $14.46 | 13,582,820 |
| 2021-07-30 | $13.98 | $14.18 | $13.66 | $14.14 | $14.14 | 14,005,310 |
| 2021-07-29 | $13.36 | $14.20 | $13.07 | $13.97 | $13.97 | 11,246,100 |
| 2021-07-28 | $13.92 | $13.94 | $13.07 | $13.20 | $13.20 | 13,619,620 |
| 2021-07-27 | $14.40 | $14.60 | $14.03 | $14.05 | $14.05 | 13,423,630 |
| 2021-07-26 | $14.29 | $14.77 | $14.18 | $14.52 | $14.52 | 14,615,500 |
| 2021-07-23 | $13.71 | $14.90 | $13.66 | $14.40 | $14.40 | 19,593,900 |
| 2021-07-22 | $13.96 | $13.98 | $13.63 | $13.71 | $13.71 | 7,638,500 |
| 2021-07-21 | $13.72 | $13.95 | $13.60 | $13.85 | $13.85 | 7,598,400 |
| 2021-07-20 | $13.20 | $13.78 | $13.11 | $13.72 | $13.72 | 9,377,890 |
| 2021-07-19 | $13.67 | $14.05 | $13.22 | $13.32 | $13.32 | 9,317,500 |
| 2021-07-16 | $13.09 | $13.90 | $13.05 | $13.61 | $13.61 | 13,844,200 |
| 2021-07-15 | $13.22 | $13.40 | $13.12 | $13.16 | $13.16 | 6,913,690 |
| 2021-07-14 | $13.48 | $13.48 | $13.18 | $13.22 | $13.22 | 5,735,600 |
| 2021-07-13 | $13.80 | $13.80 | $13.30 | $13.45 | $13.45 | 8,380,100 |
| 2021-07-12 | $13.85 | $14.10 | $13.60 | $13.76 | $13.76 | 8,232,900 |
| 2021-07-09 | $14.03 | $14.35 | $13.65 | $13.69 | $13.69 | 9,808,800 |
| 2021-07-08 | $14.03 | $14.53 | $13.69 | $14.25 | $14.25 | 13,040,360 |
| 2021-07-07 | $13.20 | $14.15 | $13.08 | $14.00 | $14.00 | 12,253,000 |
| 2021-07-06 | $13.67 | $13.73 | $13.00 | $13.14 | $13.14 | 12,860,130 |
| 2021-07-05 | $14.06 | $14.16 | $13.58 | $13.67 | $13.67 | 7,958,000 |
| 2021-07-02 | $14.08 | $14.39 | $13.89 | $13.99 | $13.99 | 5,692,200 |
| 2021-07-01 | $14.60 | $14.75 | $14.10 | $14.10 | $14.10 | 7,025,150 |
| 2021-06-30 | $14.67 | $14.89 | $14.50 | $14.59 | $14.59 | 5,941,500 |
| 2021-06-29 | $15.40 | $15.49 | $14.65 | $14.67 | $14.67 | 8,564,900 |
| 2021-06-28 | $15.52 | $15.65 | $15.23 | $15.40 | $15.40 | 6,699,600 |
| 2021-06-25 | $15.43 | $15.78 | $15.23 | $15.48 | $15.48 | 7,530,350 |
| 2021-06-24 | $15.78 | $15.91 | $15.26 | $15.44 | $15.44 | 7,106,300 |
| 2021-06-23 | $15.89 | $16.00 | $15.70 | $15.78 | $15.78 | 8,179,910 |
| 2021-06-22 | $15.94 | $16.29 | $15.55 | $15.79 | $15.79 | 11,603,000 |
| 2021-06-21 | $15.00 | $16.32 | $14.90 | $15.93 | $15.93 | 16,115,750 |
| 2021-06-18 | $14.21 | $15.15 | $13.87 | $15.07 | $15.07 | 15,713,710 |
| 2021-06-17 | $14.50 | $14.52 | $14.13 | $14.19 | $14.19 | 6,280,400 |
| 2021-06-16 | $14.90 | $14.90 | $14.33 | $14.37 | $14.37 | 7,024,500 |
| 2021-06-15 | $15.05 | $15.33 | $14.77 | $14.93 | $14.93 | 7,563,200 |
| 2021-06-14 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 0 |
| 2021-06-11 | $15.81 | $15.85 | $15.11 | $15.27 | $15.27 | 7,723,780 |
| 2021-06-10 | $15.99 | $15.99 | $15.65 | $15.80 | $15.80 | 5,261,480 |
| 2021-06-09 | $16.10 | $16.15 | $15.58 | $15.94 | $15.94 | 8,639,940 |
| 2021-06-08 | $15.77 | $15.98 | $15.54 | $15.90 | $15.90 | 7,872,000 |
| 2021-06-07 | $14.92 | $16.09 | $14.92 | $15.71 | $15.71 | 16,589,820 |
| 2021-06-04 | $14.61 | $14.95 | $14.50 | $14.81 | $14.81 | 7,407,230 |
| 2021-06-03 | $14.80 | $14.87 | $14.20 | $14.80 | $14.80 | 16,827,070 |
| 2021-06-02 | $15.55 | $15.59 | $14.89 | $14.89 | $14.89 | 8,990,710 |
| 2021-06-01 | $15.57 | $16.10 | $15.47 | $15.57 | $15.57 | 9,201,450 |
| 2021-05-31 | $15.29 | $15.60 | $14.60 | $15.58 | $15.58 | 11,184,540 |
| 2021-05-28 | $15.34 | $15.45 | $15.20 | $15.27 | $15.27 | 4,396,100 |
| 2021-05-27 | $15.55 | $15.65 | $15.28 | $15.34 | $15.34 | 5,056,600 |
| 2021-05-26 | $15.91 | $15.95 | $15.50 | $15.52 | $15.52 | 6,766,830 |
| 2021-05-25 | $15.60 | $16.01 | $15.41 | $15.75 | $15.75 | 7,093,000 |
| 2021-05-24 | $15.93 | $16.29 | $15.57 | $15.58 | $15.58 | 7,071,510 |
| 2021-05-21 | $15.90 | $16.12 | $15.72 | $15.90 | $15.90 | 6,040,500 |
| 2021-05-20 | $15.88 | $16.08 | $15.52 | $15.90 | $15.90 | 7,000,440 |
| 2021-05-19 | $15.84 | $16.12 | $15.55 | $15.85 | $15.85 | 6,903,090 |
| 2021-05-18 | $15.25 | $16.19 | $15.12 | $15.77 | $15.77 | 12,711,120 |
| 2021-05-17 | $15.44 | $15.75 | $15.18 | $15.37 | $15.37 | 7,475,820 |
| 2021-05-14 | $15.00 | $15.70 | $14.75 | $15.40 | $15.40 | 8,762,980 |
| 2021-05-13 | $15.10 | $15.55 | $14.91 | $15.06 | $15.06 | 8,389,680 |
| 2021-05-12 | $15.60 | $15.60 | $15.18 | $15.27 | $15.27 | 6,217,540 |
| 2021-05-11 | $15.20 | $15.73 | $15.13 | $15.57 | $15.57 | 6,861,300 |
| 2021-05-10 | $15.83 | $15.83 | $15.25 | $15.47 | $15.47 | 9,171,410 |
| 2021-05-07 | $16.16 | $16.45 | $15.88 | $15.88 | $15.88 | 4,846,400 |
| 2021-05-06 | $16.00 | $16.41 | $15.66 | $16.21 | $16.21 | 8,181,070 |
| 2021-05-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2021-05-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2021-04-30 | $16.25 | $16.35 | $15.22 | $15.75 | $15.75 | 13,918,830 |
| 2021-04-29 | $16.64 | $16.82 | $15.91 | $16.18 | $16.18 | 14,039,460 |
| 2021-04-28 | $16.97 | $16.99 | $16.57 | $16.62 | $16.62 | 7,253,000 |
| 2021-04-27 | $17.00 | $17.26 | $16.53 | $16.82 | $16.82 | 8,789,000 |
| 2021-04-26 | $16.79 | $17.52 | $16.28 | $17.28 | $17.28 | 14,726,740 |
| 2021-04-23 | $16.89 | $17.04 | $16.70 | $16.81 | $16.81 | 6,985,510 |
| 2021-04-22 | $17.09 | $17.24 | $16.60 | $16.84 | $16.84 | 12,571,300 |
| 2021-04-21 | $17.90 | $18.05 | $16.66 | $17.08 | $17.08 | 23,913,570 |
| 2021-04-20 | $18.28 | $18.50 | $18.03 | $18.17 | $18.17 | 7,801,910 |
| 2021-04-19 | $18.19 | $18.77 | $17.94 | $18.42 | $18.42 | 12,622,300 |
| 2021-04-16 | $17.89 | $18.32 | $17.71 | $18.18 | $18.18 | 5,269,990 |
| 2021-04-15 | $17.59 | $18.54 | $17.08 | $17.89 | $17.89 | 9,925,900 |
| 2021-04-14 | $17.96 | $18.00 | $16.85 | $17.59 | $17.59 | 10,238,510 |
| 2021-04-13 | $17.58 | $18.18 | $17.58 | $17.82 | $17.82 | 10,576,950 |
| 2021-04-12 | $20.43 | $20.43 | $18.33 | $18.33 | $18.33 | 19,379,600 |
| 2021-04-09 | $21.15 | $21.38 | $20.05 | $20.37 | $20.37 | 11,767,860 |
| 2021-04-08 | $20.43 | $21.56 | $20.42 | $21.00 | $21.00 | 14,760,300 |
| 2021-04-07 | $21.00 | $21.19 | $20.21 | $20.42 | $20.42 | 11,736,390 |
| 2021-04-06 | $21.39 | $22.39 | $20.52 | $20.55 | $20.55 | 24,105,790 |
| 2021-04-05 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 0 |
| 2021-04-02 | $19.26 | $21.02 | $18.59 | $21.02 | $21.02 | 18,277,100 |
| 2021-04-01 | $19.00 | $20.37 | $18.19 | $19.11 | $19.11 | 29,761,760 |
| 2021-03-31 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2021-03-30 | $18.80 | $19.79 | $18.51 | $19.77 | $19.77 | 10,222,410 |
| 2021-03-29 | $19.52 | $19.67 | $18.80 | $18.85 | $18.85 | 5,840,000 |
| 2021-03-26 | $19.06 | $19.46 | $18.88 | $19.43 | $19.43 | 4,417,900 |
| 2021-03-25 | $18.79 | $19.17 | $18.43 | $19.05 | $19.05 | 3,919,300 |
| 2021-03-24 | $19.01 | $19.35 | $18.45 | $18.70 | $18.70 | 4,573,410 |
| 2021-03-23 | $19.45 | $19.56 | $18.73 | $19.10 | $19.10 | 4,553,350 |
| 2021-03-22 | $18.82 | $19.40 | $18.74 | $19.40 | $19.40 | 6,549,590 |
| 2021-03-19 | $18.30 | $19.30 | $18.30 | $18.73 | $18.73 | 6,827,800 |
| 2021-03-18 | $18.02 | $18.97 | $17.98 | $18.53 | $18.53 | 5,373,490 |
| 2021-03-17 | $19.34 | $19.34 | $18.37 | $18.37 | $18.37 | 7,748,700 |
| 2021-03-16 | $18.99 | $19.60 | $18.76 | $19.34 | $19.34 | 7,299,130 |
| 2021-03-15 | $18.55 | $19.19 | $18.39 | $18.83 | $18.83 | 9,060,230 |
| 2021-03-12 | $17.46 | $18.33 | $17.45 | $18.33 | $18.33 | 5,917,940 |
| 2021-03-11 | $17.22 | $17.54 | $16.79 | $17.46 | $17.46 | 4,223,950 |
| 2021-03-10 | $18.31 | $18.45 | $17.10 | $17.22 | $17.22 | 8,644,830 |
| 2021-03-09 | $17.99 | $18.50 | $17.99 | $17.99 | $17.99 | 6,868,400 |
| 2021-03-08 | $20.17 | $20.35 | $18.94 | $18.94 | $18.94 | 8,946,000 |
| 2021-03-05 | $19.56 | $20.10 | $19.32 | $19.94 | $19.94 | 7,417,600 |
| 2021-03-04 | $19.84 | $20.10 | $19.50 | $19.55 | $19.55 | 4,215,920 |
| 2021-03-03 | $19.73 | $20.16 | $19.70 | $19.82 | $19.82 | 4,172,950 |
| 2021-03-02 | $19.64 | $19.78 | $19.21 | $19.73 | $19.73 | 3,473,570 |
| 2021-03-01 | $18.99 | $19.94 | $18.96 | $19.62 | $19.62 | 5,269,920 |
| 2021-02-26 | $19.62 | $19.99 | $18.69 | $18.99 | $18.99 | 7,208,560 |
| 2021-02-25 | $19.80 | $20.32 | $19.31 | $19.66 | $19.66 | 6,029,880 |
| 2021-02-24 | $20.17 | $20.18 | $19.01 | $19.40 | $19.40 | 6,454,260 |
| 2021-02-23 | $18.70 | $19.76 | $18.60 | $19.28 | $19.28 | 4,654,550 |
| 2021-02-22 | $19.47 | $19.97 | $19.35 | $19.41 | $19.41 | 5,573,680 |
| 2021-02-19 | $19.47 | $19.57 | $19.23 | $19.47 | $19.47 | 3,764,360 |
| 2021-02-18 | $18.60 | $19.48 | $18.59 | $19.47 | $19.47 | 6,375,740 |
| 2021-02-17 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2021-02-16 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2021-02-15 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2021-02-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2021-02-11 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2021-02-10 | $18.80 | $18.87 | $18.47 | $18.55 | $18.55 | 3,568,610 |
| 2021-02-09 | $17.95 | $18.75 | $17.66 | $18.59 | $18.59 | 5,158,920 |
| 2021-02-08 | $17.73 | $17.98 | $17.49 | $17.89 | $17.89 | 3,731,900 |
| 2021-02-05 | $17.66 | $17.74 | $16.93 | $17.73 | $17.73 | 4,018,700 |
| 2021-02-04 | $17.95 | $18.49 | $17.08 | $17.40 | $17.40 | 8,926,960 |
| 2021-02-03 | $17.52 | $18.30 | $17.52 | $17.98 | $17.98 | 8,864,210 |
| 2021-02-02 | $16.77 | $17.46 | $16.11 | $17.46 | $17.46 | 8,481,000 |
| 2021-02-01 | $17.60 | $17.87 | $16.63 | $16.63 | $16.63 | 18,908,640 |
| 2021-01-29 | $18.66 | $19.10 | $17.50 | $17.50 | $17.50 | 13,037,810 |
| 2021-01-28 | $18.38 | $19.15 | $18.33 | $18.42 | $18.42 | 6,935,400 |
| 2021-01-27 | $19.29 | $19.63 | $18.59 | $19.15 | $19.15 | 10,522,110 |
| 2021-01-26 | $20.44 | $20.90 | $19.57 | $19.57 | $19.57 | 10,845,800 |
| 2021-01-25 | $20.86 | $21.50 | $20.48 | $20.60 | $20.60 | 7,967,590 |
| 2021-01-22 | $21.00 | $21.17 | $20.42 | $20.78 | $20.78 | 8,983,400 |
| 2021-01-21 | $19.90 | $20.92 | $19.70 | $20.92 | $20.92 | 11,929,840 |
| 2021-01-20 | $19.75 | $20.28 | $19.50 | $19.92 | $19.92 | 8,125,500 |
| 2021-01-19 | $20.60 | $20.75 | $19.71 | $19.78 | $19.78 | 9,817,390 |
| 2021-01-18 | $20.68 | $21.36 | $20.60 | $20.75 | $20.75 | 10,863,090 |
| 2021-01-15 | $20.88 | $20.98 | $20.02 | $20.63 | $20.63 | 12,669,680 |
| 2021-01-14 | $21.96 | $21.96 | $21.07 | $21.07 | $21.07 | 13,866,810 |
| 2021-01-13 | $22.20 | $22.85 | $21.40 | $22.18 | $22.18 | 12,484,650 |
| 2021-01-12 | $22.33 | $23.23 | $21.65 | $22.39 | $22.39 | 13,646,190 |
| 2021-01-11 | $22.36 | $22.98 | $21.86 | $22.40 | $22.40 | 19,146,370 |
| 2021-01-08 | $21.01 | $21.89 | $20.79 | $21.89 | $21.89 | 21,386,750 |
| 2021-01-07 | $19.83 | $20.85 | $19.31 | $20.85 | $20.85 | 18,066,630 |
| 2021-01-06 | $20.99 | $21.29 | $19.86 | $19.86 | $19.86 | 17,274,320 |
| 2021-01-05 | $21.45 | $21.82 | $20.70 | $20.90 | $20.90 | 14,337,160 |
| 2021-01-04 | $21.00 | $22.03 | $20.99 | $21.55 | $21.55 | 20,877,910 |
| 2021-01-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2020-12-31 | $20.03 | $21.00 | $19.71 | $20.98 | $20.98 | 21,974,260 |
| 2020-12-30 | $20.00 | $20.29 | $19.30 | $20.00 | $20.00 | 14,249,200 |
| 2020-12-29 | $20.59 | $21.00 | $19.48 | $20.06 | $20.06 | 16,689,870 |
| 2020-12-28 | $20.60 | $20.63 | $19.69 | $20.25 | $20.25 | 12,767,560 |
| 2020-12-25 | $20.00 | $20.22 | $19.36 | $20.07 | $20.07 | 19,613,140 |
| 2020-12-24 | $19.15 | $19.75 | $18.81 | $19.75 | $19.75 | 10,703,920 |
| 2020-12-23 | $18.01 | $18.81 | $17.72 | $18.81 | $18.81 | 22,301,280 |
| 2020-12-22 | $17.49 | $18.11 | $17.41 | $17.91 | $17.91 | 12,374,840 |
| 2020-12-21 | $16.58 | $17.35 | $16.48 | $17.25 | $17.25 | 6,136,200 |
| 2020-12-18 | $16.89 | $17.34 | $16.51 | $16.64 | $16.64 | 6,015,590 |
| 2020-12-17 | $17.10 | $17.33 | $16.83 | $17.04 | $17.04 | 4,577,800 |
| 2020-12-16 | $17.01 | $17.34 | $16.90 | $17.19 | $17.19 | 2,960,860 |
| 2020-12-15 | $16.79 | $17.35 | $16.60 | $17.10 | $17.10 | 3,825,160 |
| 2020-12-14 | $16.38 | $16.83 | $16.06 | $16.81 | $16.81 | 3,448,200 |
| 2020-12-11 | $16.80 | $17.09 | $16.30 | $16.38 | $16.38 | 4,769,150 |
| 2020-12-10 | $17.00 | $17.49 | $16.90 | $17.03 | $17.03 | 3,943,950 |
| 2020-12-09 | $17.70 | $18.00 | $17.13 | $17.19 | $17.19 | 5,924,190 |
| 2020-12-08 | $17.99 | $18.19 | $17.51 | $17.75 | $17.75 | 4,715,950 |
| 2020-12-07 | $17.35 | $18.09 | $17.35 | $17.88 | $17.88 | 5,836,800 |
| 2020-12-04 | $17.51 | $17.78 | $17.00 | $17.52 | $17.52 | 6,898,360 |
| 2020-12-03 | $16.90 | $17.75 | $16.71 | $17.51 | $17.51 | 9,783,600 |
| 2020-12-02 | $16.57 | $17.08 | $16.15 | $16.90 | $16.90 | 5,909,820 |
| 2020-12-01 | $15.92 | $16.68 | $15.92 | $16.37 | $16.37 | 4,640,200 |
| 2020-11-30 | $16.60 | $16.63 | $15.80 | $15.94 | $15.94 | 5,151,050 |
| 2020-11-27 | $16.71 | $16.95 | $16.35 | $16.45 | $16.45 | 6,886,230 |
| 2020-11-26 | $15.92 | $16.78 | $15.90 | $16.78 | $16.78 | 10,572,530 |
| 2020-11-25 | $16.41 | $16.52 | $15.85 | $15.98 | $15.98 | 4,876,420 |
| 2020-11-24 | $15.82 | $17.15 | $15.82 | $16.41 | $16.41 | 8,896,600 |
| 2020-11-23 | $16.35 | $16.65 | $16.15 | $16.65 | $16.65 | 12,642,330 |
| 2020-11-20 | $15.82 | $15.86 | $15.55 | $15.86 | $15.86 | 5,266,800 |
| 2020-11-19 | $14.45 | $15.10 | $14.45 | $15.10 | $15.10 | 3,617,730 |
| 2020-11-18 | $14.64 | $14.79 | $14.02 | $14.38 | $14.38 | 5,698,420 |
| 2020-11-17 | $14.52 | $14.86 | $14.39 | $14.64 | $14.64 | 3,487,200 |
| 2020-11-16 | $15.06 | $15.06 | $14.31 | $14.55 | $14.55 | 6,840,090 |
| 2020-11-13 | $14.78 | $15.19 | $14.53 | $15.06 | $15.06 | 5,173,200 |
| 2020-11-12 | $15.32 | $15.32 | $14.70 | $14.84 | $14.84 | 5,988,180 |
| 2020-11-11 | $15.45 | $15.66 | $14.99 | $15.30 | $15.30 | 4,452,000 |
| 2020-11-10 | $16.24 | $16.24 | $15.30 | $15.45 | $15.45 | 4,767,650 |
| 2020-11-09 | $15.95 | $16.29 | $15.63 | $16.07 | $16.07 | 5,594,600 |
| 2020-11-06 | $15.72 | $16.19 | $15.05 | $16.00 | $16.00 | 8,851,100 |
| 2020-11-05 | $16.67 | $16.79 | $15.84 | $15.84 | $15.84 | 10,739,000 |
| 2020-11-04 | $17.00 | $17.00 | $16.53 | $16.67 | $16.67 | 4,257,200 |
| 2020-11-03 | $16.72 | $17.09 | $16.63 | $16.97 | $16.97 | 3,869,640 |
| 2020-11-02 | $16.94 | $17.43 | $16.71 | $16.72 | $16.72 | 3,550,400 |
| 2020-10-30 | $17.18 | $17.79 | $16.91 | $17.07 | $17.07 | 4,495,610 |
| 2020-10-29 | $17.26 | $17.38 | $16.90 | $17.05 | $17.05 | 5,369,250 |
| 2020-10-28 | $18.66 | $18.69 | $17.56 | $17.56 | $17.56 | 7,907,200 |
| 2020-10-27 | $17.60 | $18.48 | $17.60 | $18.48 | $18.48 | 3,374,600 |
| 2020-10-26 | $17.18 | $17.88 | $17.10 | $17.60 | $17.60 | 4,638,300 |
| 2020-10-23 | $18.08 | $18.50 | $17.23 | $17.40 | $17.40 | 4,973,700 |
| 2020-10-22 | $17.82 | $18.25 | $17.30 | $18.06 | $18.06 | 4,744,290 |
| 2020-10-21 | $18.91 | $18.99 | $17.87 | $17.87 | $17.87 | 6,986,360 |
| 2020-10-20 | $19.00 | $19.05 | $18.20 | $18.81 | $18.81 | 3,559,900 |
| 2020-10-19 | $18.95 | $19.25 | $18.90 | $18.98 | $18.98 | 3,729,090 |
| 2020-10-16 | $18.56 | $19.25 | $18.33 | $18.95 | $18.95 | 4,289,420 |
| 2020-10-15 | $18.89 | $19.13 | $18.10 | $18.55 | $18.55 | 5,288,310 |
| 2020-10-14 | $19.52 | $19.88 | $18.85 | $18.92 | $18.92 | 4,806,910 |
| 2020-10-13 | $19.10 | $19.63 | $18.73 | $19.47 | $19.47 | 6,369,110 |
| 2020-10-12 | $18.95 | $19.53 | $18.85 | $19.17 | $19.17 | 9,128,500 |
| 2020-10-09 | $18.06 | $18.70 | $18.05 | $18.70 | $18.70 | 7,434,850 |
| 2020-10-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-07 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-06 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-02 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-10-01 | $17.81 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2020-09-30 | $17.21 | $18.01 | $17.09 | $17.81 | $17.81 | 6,287,030 |
| 2020-09-29 | $16.54 | $17.29 | $16.54 | $17.21 | $17.21 | 5,727,410 |
| 2020-09-28 | $16.60 | $17.10 | $16.49 | $16.50 | $16.50 | 3,666,800 |
| 2020-09-25 | $16.43 | $16.70 | $16.18 | $16.60 | $16.60 | 3,001,500 |
| 2020-09-24 | $17.09 | $17.25 | $16.50 | $16.54 | $16.54 | 5,384,200 |
| 2020-09-23 | $17.73 | $17.97 | $16.84 | $17.37 | $17.37 | 7,314,570 |
| 2020-09-22 | $17.60 | $17.97 | $17.52 | $17.73 | $17.73 | 5,042,300 |
| 2020-09-21 | $17.90 | $18.39 | $17.43 | $18.02 | $18.02 | 14,108,820 |
| 2020-09-18 | $16.66 | $17.51 | $16.60 | $17.51 | $17.51 | 6,821,560 |
| 2020-09-17 | $16.50 | $16.77 | $16.15 | $16.68 | $16.68 | 4,641,200 |
| 2020-09-16 | $16.71 | $16.93 | $16.24 | $16.64 | $16.64 | 4,634,920 |
| 2020-09-15 | $16.40 | $16.78 | $16.35 | $16.70 | $16.70 | 4,314,900 |
| 2020-09-14 | $16.30 | $16.99 | $16.28 | $16.33 | $16.33 | 6,039,990 |
| 2020-09-11 | $16.77 | $16.80 | $16.24 | $16.26 | $16.26 | 10,339,950 |
| 2020-09-10 | $18.18 | $18.34 | $17.09 | $17.09 | $17.09 | 10,479,460 |
| 2020-09-09 | $18.30 | $18.37 | $17.93 | $17.99 | $17.99 | 6,318,100 |
| 2020-09-08 | $18.21 | $18.82 | $17.72 | $18.66 | $18.66 | 8,189,430 |
| 2020-09-07 | $19.58 | $19.58 | $18.51 | $18.51 | $18.51 | 8,722,650 |
| 2020-09-04 | $19.87 | $19.87 | $19.17 | $19.48 | $19.48 | 7,118,180 |
| 2020-09-03 | $20.54 | $20.65 | $19.80 | $20.08 | $20.08 | 6,639,800 |
| 2020-09-02 | $20.00 | $20.65 | $19.75 | $20.56 | $20.56 | 6,904,550 |
| 2020-09-01 | $20.50 | $20.91 | $20.10 | $20.39 | $20.39 | 11,150,950 |
| 2020-08-31 | $19.39 | $20.23 | $19.36 | $20.23 | $20.23 | 13,036,520 |
| 2020-08-28 | $19.51 | $19.99 | $18.70 | $19.27 | $19.27 | 9,671,560 |
| 2020-08-27 | $18.57 | $19.50 | $18.01 | $19.44 | $19.44 | 11,323,700 |
| 2020-08-26 | $18.89 | $19.58 | $18.29 | $18.57 | $18.57 | 13,291,970 |
| 2020-08-25 | $19.70 | $20.45 | $19.10 | $19.10 | $19.10 | 11,213,500 |
| 2020-08-24 | $20.81 | $21.05 | $19.74 | $20.10 | $20.10 | 8,955,820 |
| 2020-08-21 | $20.50 | $21.20 | $20.01 | $20.70 | $20.70 | 9,058,760 |
| 2020-08-20 | $20.74 | $21.17 | $20.15 | $20.24 | $20.24 | 8,931,000 |
| 2020-08-19 | $22.21 | $22.50 | $21.01 | $21.19 | $21.19 | 10,543,430 |
| 2020-08-18 | $21.00 | $22.22 | $21.00 | $22.10 | $22.10 | 11,516,820 |
| 2020-08-17 | $21.80 | $22.23 | $20.98 | $21.21 | $21.21 | 13,873,700 |
| 2020-08-14 | $20.50 | $21.60 | $20.48 | $21.48 | $21.48 | 10,343,910 |
| 2020-08-13 | $20.10 | $21.27 | $19.25 | $20.75 | $20.75 | 17,082,780 |
| 2020-08-12 | $21.11 | $21.11 | $20.22 | $20.26 | $20.26 | 15,548,600 |
| 2020-08-11 | $21.71 | $22.66 | $21.18 | $21.28 | $21.28 | 19,854,150 |
| 2020-08-10 | $23.00 | $23.60 | $22.00 | $22.29 | $22.29 | 28,244,750 |
| 2020-08-07 | $21.80 | $22.48 | $21.50 | $22.48 | $22.48 | 16,957,950 |
| 2020-08-06 | $20.39 | $21.41 | $20.38 | $21.41 | $21.41 | 13,884,850 |
| 2020-08-05 | $19.39 | $20.39 | $19.01 | $20.39 | $20.39 | 15,334,660 |
| 2020-08-04 | $19.58 | $19.58 | $18.80 | $19.42 | $19.42 | 16,762,540 |
| 2020-08-03 | $18.11 | $18.65 | $18.11 | $18.65 | $18.65 | 5,226,210 |
| 2020-07-31 | $17.20 | $17.81 | $17.08 | $17.76 | $17.76 | 10,946,700 |
| 2020-07-30 | $17.11 | $17.54 | $16.81 | $17.26 | $17.26 | 9,350,780 |
| 2020-07-29 | $16.80 | $17.39 | $16.62 | $17.12 | $17.12 | 13,165,760 |
| 2020-07-28 | $16.57 | $17.10 | $16.20 | $16.98 | $16.98 | 10,009,500 |
| 2020-07-27 | $17.01 | $17.55 | $16.02 | $16.40 | $16.40 | 18,558,880 |
| 2020-07-24 | $18.00 | $18.51 | $16.75 | $16.78 | $16.78 | 27,500,570 |
| 2020-07-23 | $16.70 | $17.63 | $16.52 | $17.63 | $17.63 | 12,987,160 |
| 2020-07-22 | $16.82 | $16.97 | $16.20 | $16.79 | $16.79 | 15,201,840 |
| 2020-07-21 | $16.16 | $16.16 | $15.87 | $16.16 | $16.16 | 12,985,170 |
| 2020-07-20 | $15.04 | $15.39 | $15.04 | $15.39 | $15.39 | 5,870,690 |
| 2020-07-17 | $14.06 | $14.66 | $14.06 | $14.66 | $14.66 | 15,763,860 |
| 2020-07-16 | $13.71 | $14.22 | $13.26 | $13.96 | $13.96 | 13,958,010 |
| 2020-07-15 | $14.74 | $14.83 | $13.96 | $13.96 | $13.96 | 13,723,250 |
| 2020-07-14 | $14.98 | $15.20 | $14.48 | $14.69 | $14.69 | 10,292,160 |
| 2020-07-13 | $14.77 | $15.29 | $14.77 | $14.97 | $14.97 | 11,912,280 |
| 2020-07-10 | $14.79 | $15.48 | $14.70 | $14.76 | $14.76 | 11,098,020 |
| 2020-07-09 | $14.88 | $15.39 | $14.88 | $15.00 | $15.00 | 14,584,660 |
| 2020-07-08 | $13.80 | $14.71 | $13.80 | $14.71 | $14.71 | 20,417,200 |
| 2020-07-07 | $13.75 | $14.30 | $13.64 | $14.01 | $14.01 | 14,922,770 |
| 2020-07-06 | $13.10 | $13.64 | $12.61 | $13.64 | $13.64 | 19,027,510 |
| 2020-07-03 | $13.48 | $13.55 | $12.88 | $12.99 | $12.99 | 12,956,570 |
| 2020-07-02 | $13.91 | $14.14 | $13.24 | $13.24 | $13.24 | 16,241,300 |
| 2020-07-01 | $14.20 | $14.48 | $13.70 | $13.94 | $13.94 | 7,513,700 |
| 2020-06-30 | $14.88 | $14.94 | $13.81 | $14.23 | $14.23 | 17,952,360 |
| 2020-06-29 | $15.00 | $15.59 | $14.54 | $14.54 | $14.54 | 10,836,800 |
| 2020-06-26 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-06-25 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2020-06-24 | $15.46 | $15.73 | $15.02 | $15.30 | $15.30 | 9,594,870 |
| 2020-06-23 | $14.85 | $15.20 | $14.54 | $15.14 | $15.14 | 8,412,550 |
| 2020-06-22 | $15.95 | $16.00 | $14.70 | $14.86 | $14.86 | 12,160,890 |
| 2020-06-19 | $15.51 | $15.70 | $15.26 | $15.36 | $15.36 | 8,844,330 |
| 2020-06-18 | $14.77 | $15.49 | $14.61 | $15.49 | $15.49 | 9,299,970 |
| 2020-06-17 | $14.97 | $15.08 | $14.55 | $14.75 | $14.75 | 6,574,440 |
| 2020-06-16 | $15.12 | $15.36 | $14.51 | $14.92 | $14.92 | 7,536,910 |
| 2020-06-15 | $14.45 | $15.10 | $14.34 | $15.02 | $15.02 | 11,999,920 |
| 2020-06-12 | $13.57 | $14.39 | $13.45 | $14.39 | $14.39 | 12,005,270 |
| 2020-06-11 | $13.18 | $13.76 | $13.18 | $13.70 | $13.70 | 9,190,590 |
| 2020-06-10 | $13.18 | $13.89 | $13.05 | $13.28 | $13.28 | 12,897,410 |
| 2020-06-09 | $12.68 | $13.35 | $12.62 | $13.27 | $13.27 | 8,952,360 |
| 2020-06-08 | $12.17 | $12.75 | $12.17 | $12.75 | $12.75 | 9,420,900 |
| 2020-06-05 | $12.53 | $12.62 | $12.13 | $12.14 | $12.14 | 8,762,990 |
| 2020-06-04 | $12.46 | $12.66 | $12.36 | $12.53 | $12.53 | 4,946,310 |
| 2020-06-03 | $12.66 | $12.79 | $12.45 | $12.59 | $12.59 | 6,408,700 |
| 2020-06-02 | $12.55 | $12.85 | $12.36 | $12.57 | $12.57 | 12,065,970 |
| 2020-06-01 | $11.88 | $12.36 | $11.80 | $12.36 | $12.36 | 13,369,860 |
| 2020-05-29 | $11.21 | $11.77 | $10.96 | $11.77 | $11.77 | 11,787,210 |
| 2020-05-28 | $11.07 | $11.22 | $10.83 | $11.21 | $11.21 | 12,085,710 |
| 2020-05-27 | $11.33 | $11.73 | $10.90 | $11.01 | $11.01 | 17,331,110 |
| 2020-05-26 | $11.90 | $12.00 | $11.33 | $11.33 | $11.33 | 22,188,820 |
| 2020-05-25 | $11.91 | $12.29 | $11.75 | $11.93 | $11.93 | 12,290,000 |
| 2020-05-22 | $11.72 | $12.17 | $11.31 | $12.02 | $12.02 | 9,965,110 |
| 2020-05-21 | $11.91 | $12.25 | $11.70 | $11.70 | $11.70 | 10,831,070 |
| 2020-05-20 | $11.72 | $12.30 | $11.72 | $11.85 | $11.85 | 13,191,720 |
| 2020-05-19 | $11.35 | $11.90 | $11.26 | $11.78 | $11.78 | 12,346,320 |
| 2020-05-18 | $10.82 | $11.33 | $10.67 | $11.33 | $11.33 | 13,414,850 |
| 2020-05-15 | $10.50 | $11.03 | $10.50 | $10.79 | $10.79 | 14,340,540 |
| 2020-05-14 | $10.50 | $10.60 | $10.40 | $10.50 | $10.50 | 5,373,820 |
| 2020-05-13 | $10.79 | $10.91 | $10.42 | $10.50 | $10.50 | 7,714,330 |
| 2020-05-12 | $10.83 | $11.02 | $10.66 | $10.83 | $10.83 | 5,062,000 |
| 2020-05-11 | $10.87 | $11.19 | $10.87 | $10.93 | $10.93 | 8,926,320 |
| 2020-05-08 | $10.98 | $11.18 | $10.63 | $10.69 | $10.69 | 11,198,510 |
| 2020-05-07 | $10.45 | $10.90 | $10.35 | $10.90 | $10.90 | 10,841,080 |
| 2020-05-06 | $9.86 | $10.38 | $9.86 | $10.38 | $10.38 | 8,644,460 |
| 2020-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-05-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-05-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-30 | $9.53 | $9.89 | $9.53 | $9.89 | $9.89 | 8,790,010 |
| 2020-04-29 | $9.56 | $9.75 | $9.41 | $9.42 | $9.42 | 4,507,800 |
| 2020-04-28 | $9.26 | $9.66 | $8.76 | $9.66 | $9.66 | 7,633,890 |
| 2020-04-27 | $9.34 | $9.51 | $9.16 | $9.20 | $9.20 | 3,984,300 |
| 2020-04-24 | $9.38 | $9.79 | $9.28 | $9.43 | $9.43 | 5,109,770 |
| 2020-04-23 | $9.48 | $9.81 | $9.43 | $9.53 | $9.53 | 7,103,870 |
| 2020-04-22 | $9.38 | $9.65 | $9.15 | $9.50 | $9.50 | 6,404,600 |
| 2020-04-21 | $9.92 | $10.00 | $9.51 | $9.51 | $9.51 | 9,397,340 |
| 2020-04-20 | $9.90 | $10.11 | $9.90 | $10.01 | $10.01 | 4,718,160 |
| 2020-04-17 | $10.06 | $10.07 | $9.83 | $10.00 | $10.00 | 7,166,920 |
| 2020-04-16 | $10.16 | $10.25 | $9.82 | $10.05 | $10.05 | 9,570,970 |
| 2020-04-15 | $10.10 | $10.59 | $10.06 | $10.25 | $10.25 | 13,593,500 |
| 2020-04-14 | $9.92 | $10.30 | $9.80 | $10.09 | $10.09 | 10,326,300 |
| 2020-04-13 | $9.80 | $9.98 | $9.72 | $9.85 | $9.85 | 8,389,420 |
| 2020-04-10 | $9.69 | $10.28 | $9.69 | $9.83 | $9.83 | 10,214,520 |
| 2020-04-09 | $9.82 | $10.08 | $9.59 | $9.83 | $9.83 | 9,219,490 |
| 2020-04-08 | $9.90 | $10.02 | $9.32 | $9.82 | $9.82 | 24,345,760 |
| 2020-04-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 702,920 |
| 2020-04-06 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2020-04-03 | $9.00 | $9.09 | $8.91 | $9.09 | $9.09 | 5,235,260 |
| 2020-04-02 | $8.19 | $8.66 | $8.19 | $8.66 | $8.66 | 8,877,760 |
| 2020-04-01 | $8.02 | $8.64 | $8.02 | $8.25 | $8.25 | 24,191,730 |
| 2020-03-31 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2020-03-30 | $8.50 | $8.69 | $8.10 | $8.23 | $8.23 | 21,212,010 |
| 2020-03-27 | $8.77 | $9.35 | $8.47 | $8.88 | $8.88 | 25,426,760 |
| 2020-03-26 | $8.81 | $8.83 | $8.45 | $8.61 | $8.61 | 15,378,900 |
| 2020-03-25 | $8.81 | $9.00 | $8.53 | $8.80 | $8.80 | 17,361,780 |
| 2020-03-24 | $9.00 | $9.09 | $8.34 | $8.64 | $8.64 | 20,811,910 |
| 2020-03-23 | $8.96 | $9.19 | $8.52 | $8.70 | $8.70 | 27,684,980 |
| 2020-03-20 | $10.03 | $10.11 | $9.13 | $9.47 | $9.47 | 31,981,830 |
| 2020-03-19 | $9.82 | $10.22 | $9.65 | $9.91 | $9.91 | 23,031,750 |
| 2020-03-18 | $10.13 | $10.35 | $9.65 | $9.69 | $9.69 | 18,827,310 |
| 2020-03-17 | $10.08 | $10.30 | $9.46 | $9.99 | $9.99 | 23,930,220 |
| 2020-03-16 | $11.21 | $11.58 | $9.92 | $9.92 | $9.92 | 41,033,560 |
| 2020-03-13 | $10.49 | $11.56 | $10.00 | $11.02 | $11.02 | 35,718,840 |
| 2020-03-12 | $10.90 | $11.55 | $10.70 | $10.96 | $10.96 | 27,752,670 |
| 2020-03-11 | $11.22 | $12.30 | $11.15 | $11.28 | $11.28 | 50,034,710 |
| 2020-03-10 | $11.50 | $11.83 | $10.68 | $11.21 | $11.21 | 58,125,810 |
| 2020-03-09 | $12.51 | $13.10 | $11.87 | $11.87 | $11.87 | 55,853,100 |
| 2020-03-06 | $11.90 | $13.31 | $11.45 | $13.19 | $13.19 | 89,118,560 |
| 2020-03-05 | $11.20 | $12.10 | $11.10 | $12.10 | $12.10 | 67,394,640 |
| 2020-03-04 | $11.86 | $12.20 | $10.83 | $11.00 | $11.00 | 70,937,700 |
| 2020-03-03 | $11.85 | $12.74 | $11.20 | $12.03 | $12.03 | 73,176,110 |
| 2020-03-02 | $11.70 | $12.25 | $11.69 | $12.25 | $12.25 | 84,632,180 |
| 2020-02-28 | $11.50 | $11.80 | $10.79 | $11.14 | $11.14 | 62,005,090 |
| 2020-02-27 | $12.10 | $12.77 | $11.45 | $11.99 | $11.99 | 95,860,920 |
| 2020-02-26 | $12.72 | $12.72 | $11.91 | $12.72 | $12.72 | 172,626,510 |
| 2020-02-25 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 11,701,250 |
| 2020-02-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 3,427,580 |
| 2020-02-21 | $9.55 | $9.55 | $9.41 | $9.55 | $9.55 | 41,771,350 |
| 2020-02-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 3,046,840 |
| 2020-02-19 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 2,893,210 |
| 2020-02-18 | $6.75 | $7.36 | $6.66 | $7.17 | $7.17 | 28,819,220 |
| 2020-02-17 | $6.10 | $6.70 | $6.10 | $6.70 | $6.70 | 18,546,790 |
| 2020-02-14 | $6.08 | $6.13 | $6.05 | $6.09 | $6.09 | 4,729,480 |
| 2020-02-13 | $6.10 | $6.22 | $6.00 | $6.10 | $6.10 | 10,623,670 |
| 2020-02-12 | $6.13 | $6.19 | $5.99 | $6.12 | $6.12 | 9,911,540 |
| 2020-02-11 | $6.23 | $6.23 | $6.01 | $6.12 | $6.12 | 5,656,410 |
| 2020-02-10 | $5.81 | $6.26 | $5.80 | $6.17 | $6.17 | 12,736,430 |
| 2020-02-07 | $5.92 | $5.98 | $5.79 | $5.82 | $5.82 | 8,943,800 |
| 2020-02-06 | $5.91 | $6.01 | $5.76 | $5.93 | $5.93 | 11,401,310 |
| 2020-02-05 | $6.07 | $6.19 | $5.81 | $5.86 | $5.86 | 16,271,410 |
| 2020-02-04 | $5.74 | $6.55 | $5.74 | $6.00 | $6.00 | 20,613,490 |
| 2020-02-03 | $6.39 | $6.52 | $6.27 | $6.27 | $6.27 | 5,365,780 |
| 2020-01-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2020-01-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2020-01-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2020-01-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2020-01-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2020-01-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2020-01-23 | $7.12 | $7.24 | $6.85 | $6.97 | $6.97 | 13,548,320 |
| 2020-01-22 | $6.56 | $7.12 | $6.55 | $7.09 | $7.09 | 17,412,380 |
| 2020-01-21 | $6.27 | $6.80 | $6.27 | $6.61 | $6.61 | 17,569,650 |
| 2020-01-20 | $6.42 | $6.58 | $6.35 | $6.55 | $6.55 | 7,923,600 |
| 2020-01-17 | $6.61 | $6.62 | $6.40 | $6.43 | $6.43 | 6,470,270 |
| 2020-01-16 | $6.69 | $6.75 | $6.54 | $6.57 | $6.57 | 4,379,600 |
| 2020-01-15 | $6.79 | $6.79 | $6.48 | $6.66 | $6.66 | 7,134,130 |
| 2020-01-14 | $7.06 | $7.07 | $6.78 | $6.80 | $6.80 | 6,907,520 |
| 2020-01-13 | $6.78 | $7.08 | $6.76 | $6.93 | $6.93 | 7,945,090 |
| 2020-01-10 | $6.98 | $6.98 | $6.58 | $6.81 | $6.81 | 9,153,120 |
| 2020-01-09 | $6.93 | $7.03 | $6.91 | $6.95 | $6.95 | 4,842,750 |
| 2020-01-08 | $7.05 | $7.10 | $6.85 | $6.91 | $6.91 | 8,473,210 |
| 2020-01-07 | $6.98 | $7.13 | $6.97 | $7.07 | $7.07 | 6,666,490 |
| 2020-01-06 | $6.95 | $7.10 | $6.93 | $6.95 | $6.95 | 9,202,270 |
| 2020-01-03 | $7.06 | $7.09 | $6.94 | $7.01 | $7.01 | 6,596,860 |
| 2020-01-02 | $7.13 | $7.15 | $6.98 | $7.06 | $7.06 | 9,709,610 |
| 2020-01-01 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2019-12-31 | $7.06 | $7.18 | $6.83 | $7.14 | $7.14 | 15,474,550 |
| 2019-12-30 | $6.89 | $7.10 | $6.84 | $7.06 | $7.06 | 7,252,040 |
| 2019-12-27 | $6.89 | $7.11 | $6.80 | $6.95 | $6.95 | 9,348,600 |
| 2019-12-26 | $6.68 | $6.99 | $6.64 | $6.93 | $6.93 | 7,815,330 |
| 2019-12-25 | $6.55 | $6.68 | $6.48 | $6.66 | $6.66 | 7,826,850 |
| 2019-12-24 | $6.41 | $6.53 | $6.31 | $6.50 | $6.50 | 6,191,160 |
| 2019-12-23 | $6.41 | $6.55 | $6.36 | $6.41 | $6.41 | 7,102,270 |
| 2019-12-20 | $6.49 | $6.51 | $6.41 | $6.45 | $6.45 | 6,216,770 |
| 2019-12-19 | $6.30 | $6.55 | $6.23 | $6.45 | $6.45 | 10,844,770 |
| 2019-12-18 | $6.38 | $6.42 | $6.28 | $6.33 | $6.33 | 13,584,580 |
| 2019-12-17 | $6.25 | $6.33 | $6.16 | $6.28 | $6.28 | 7,602,060 |
| 2019-12-16 | $6.40 | $6.44 | $6.24 | $6.28 | $6.28 | 10,489,660 |
| 2019-12-13 | $6.27 | $6.42 | $6.27 | $6.39 | $6.39 | 11,477,190 |
| 2019-12-12 | $6.15 | $6.37 | $6.12 | $6.30 | $6.30 | 12,531,880 |
| 2019-12-11 | $6.02 | $6.17 | $6.00 | $6.17 | $6.17 | 7,520,140 |
| 2019-12-10 | $6.07 | $6.10 | $5.98 | $6.02 | $6.02 | 4,362,440 |
| 2019-12-09 | $6.05 | $6.19 | $6.04 | $6.09 | $6.09 | 5,528,500 |
| 2019-12-06 | $6.06 | $6.12 | $6.00 | $6.07 | $6.07 | 3,425,300 |
| 2019-12-05 | $5.95 | $6.21 | $5.94 | $6.09 | $6.09 | 6,367,480 |
| 2019-12-04 | $5.92 | $6.03 | $5.81 | $5.95 | $5.95 | 6,224,160 |
| 2019-12-03 | $5.98 | $5.99 | $5.85 | $5.97 | $5.97 | 2,807,400 |
| 2019-12-02 | $6.08 | $6.08 | $5.88 | $5.95 | $5.95 | 3,969,680 |
| 2019-11-29 | $6.02 | $6.06 | $5.98 | $6.03 | $6.03 | 3,346,450 |
| 2019-11-28 | $5.96 | $6.06 | $5.93 | $6.01 | $6.01 | 2,464,110 |
| 2019-11-27 | $6.02 | $6.12 | $5.95 | $5.97 | $5.97 | 4,596,100 |
| 2019-11-26 | $6.12 | $6.21 | $6.00 | $6.02 | $6.02 | 4,402,040 |
| 2019-11-25 | $5.97 | $6.18 | $5.95 | $6.12 | $6.12 | 4,196,930 |
| 2019-11-22 | $5.96 | $6.12 | $5.96 | $6.04 | $6.04 | 5,384,220 |
| 2019-11-21 | $5.99 | $6.03 | $5.87 | $5.96 | $5.96 | 3,413,200 |
| 2019-11-20 | $6.06 | $6.06 | $5.88 | $5.99 | $5.99 | 5,696,310 |
| 2019-11-19 | $5.66 | $6.10 | $5.65 | $6.05 | $6.05 | 10,488,790 |
| 2019-11-18 | $5.69 | $5.76 | $5.59 | $5.64 | $5.64 | 9,568,280 |
| 2019-11-15 | $5.71 | $5.92 | $5.56 | $5.76 | $5.76 | 9,060,100 |
| 2019-11-14 | $5.78 | $5.78 | $5.66 | $5.72 | $5.72 | 5,801,090 |
| 2019-11-13 | $5.84 | $5.86 | $5.65 | $5.78 | $5.78 | 7,168,000 |
| 2019-11-12 | $5.97 | $5.99 | $5.76 | $5.81 | $5.81 | 8,939,700 |
| 2019-11-11 | $6.04 | $6.09 | $5.94 | $5.96 | $5.96 | 5,496,780 |
| 2019-11-08 | $6.20 | $6.27 | $6.02 | $6.04 | $6.04 | 8,582,000 |
| 2019-11-07 | $6.01 | $6.35 | $5.98 | $6.20 | $6.20 | 17,213,870 |
| 2019-11-06 | $6.20 | $6.20 | $5.95 | $6.02 | $6.02 | 20,831,050 |
| 2019-11-05 | $7.02 | $7.02 | $6.31 | $6.31 | $6.31 | 29,901,270 |
| 2019-11-04 | $7.49 | $7.58 | $6.89 | $7.01 | $7.01 | 21,325,310 |
| 2019-11-01 | $7.51 | $7.58 | $7.30 | $7.48 | $7.48 | 7,365,380 |
| 2019-10-31 | $7.75 | $7.78 | $7.40 | $7.48 | $7.48 | 9,050,340 |
| 2019-10-30 | $7.52 | $7.80 | $7.51 | $7.64 | $7.64 | 10,638,150 |
| 2019-10-29 | $7.61 | $7.85 | $7.50 | $7.60 | $7.60 | 15,766,300 |
| 2019-10-28 | $7.69 | $7.87 | $7.64 | $7.76 | $7.76 | 12,356,240 |
| 2019-10-25 | $7.62 | $7.71 | $7.53 | $7.68 | $7.68 | 7,689,690 |
| 2019-10-24 | $7.61 | $7.67 | $7.53 | $7.63 | $7.63 | 7,136,930 |
| 2019-10-23 | $7.54 | $7.71 | $7.48 | $7.61 | $7.61 | 12,559,810 |
| 2019-10-22 | $7.25 | $7.60 | $7.20 | $7.57 | $7.57 | 12,554,480 |
| 2019-10-21 | $7.09 | $7.42 | $7.01 | $7.30 | $7.30 | 8,526,400 |
| 2019-10-18 | $7.13 | $7.13 | $6.85 | $7.09 | $7.09 | 4,941,050 |
| 2019-10-17 | $7.00 | $7.11 | $6.96 | $7.09 | $7.09 | 4,629,170 |
| 2019-10-16 | $7.12 | $7.15 | $6.97 | $7.02 | $7.02 | 4,418,110 |
| 2019-10-15 | $7.03 | $7.19 | $6.92 | $7.12 | $7.12 | 8,007,050 |
| 2019-10-14 | $6.93 | $7.03 | $6.88 | $6.99 | $6.99 | 4,803,110 |
| 2019-10-11 | $7.01 | $7.01 | $6.85 | $6.93 | $6.93 | 4,820,930 |
| 2019-10-10 | $7.01 | $7.14 | $6.96 | $6.97 | $6.97 | 6,547,080 |
| 2019-10-09 | $6.94 | $7.15 | $6.80 | $7.03 | $7.03 | 8,419,690 |
| 2019-10-08 | $7.07 | $7.10 | $6.70 | $6.80 | $6.80 | 7,776,870 |
| 2019-10-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2019-10-04 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2019-10-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2019-10-02 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2019-10-01 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2019-09-30 | $6.95 | $7.28 | $6.88 | $7.06 | $7.06 | 6,581,130 |
| 2019-09-27 | $6.97 | $6.99 | $6.85 | $6.88 | $6.88 | 4,527,400 |
| 2019-09-26 | $7.06 | $7.21 | $6.85 | $6.87 | $6.87 | 7,339,080 |
| 2019-09-25 | $7.16 | $7.28 | $7.11 | $7.11 | $7.11 | 4,271,670 |
| 2019-09-24 | $7.43 | $7.43 | $7.17 | $7.17 | $7.17 | 7,118,740 |
| 2019-09-23 | $6.97 | $7.45 | $6.91 | $7.33 | $7.33 | 11,559,820 |
| 2019-09-20 | $7.14 | $7.14 | $6.93 | $7.02 | $7.02 | 5,463,910 |
| 2019-09-19 | $6.83 | $7.08 | $6.83 | $7.05 | $7.05 | 6,752,060 |
| 2019-09-18 | $6.84 | $6.99 | $6.82 | $6.83 | $6.83 | 5,173,940 |
| 2019-09-17 | $7.05 | $7.05 | $6.85 | $6.97 | $6.97 | 5,872,090 |
| 2019-09-16 | $7.22 | $7.25 | $6.93 | $6.96 | $6.96 | 8,524,010 |
| 2019-09-13 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2019-09-12 | $7.38 | $7.40 | $7.05 | $7.11 | $7.11 | 11,407,460 |
| 2019-09-11 | $7.35 | $7.45 | $7.18 | $7.31 | $7.31 | 14,827,900 |
| 2019-09-10 | $6.92 | $7.43 | $6.90 | $7.32 | $7.32 | 22,179,390 |
| 2019-09-09 | $6.58 | $6.93 | $6.57 | $6.89 | $6.89 | 13,291,770 |
| 2019-09-06 | $6.54 | $6.62 | $6.51 | $6.58 | $6.58 | 7,065,620 |
| 2019-09-05 | $6.59 | $6.72 | $6.45 | $6.58 | $6.58 | 11,360,170 |
| 2019-09-04 | $6.64 | $6.65 | $6.50 | $6.59 | $6.59 | 6,782,520 |
| 2019-09-03 | $6.56 | $6.69 | $6.48 | $6.62 | $6.62 | 12,724,160 |
| 2019-09-02 | $6.63 | $6.79 | $6.52 | $6.68 | $6.68 | 10,349,730 |
| 2019-08-30 | $6.64 | $6.72 | $6.40 | $6.65 | $6.65 | 11,704,700 |
| 2019-08-29 | $6.65 | $6.93 | $6.53 | $6.58 | $6.58 | 12,066,080 |
| 2019-08-28 | $6.60 | $6.74 | $6.50 | $6.71 | $6.71 | 14,055,620 |
| 2019-08-27 | $6.41 | $6.86 | $6.36 | $6.65 | $6.65 | 22,904,930 |
| 2019-08-26 | $6.34 | $6.48 | $6.26 | $6.43 | $6.43 | 13,021,410 |
| 2019-08-23 | $6.01 | $6.38 | $6.00 | $6.36 | $6.36 | 20,804,030 |
| 2019-08-22 | $5.91 | $6.11 | $5.85 | $6.06 | $6.06 | 9,288,700 |
| 2019-08-21 | $5.87 | $5.93 | $5.85 | $5.88 | $5.88 | 3,126,610 |
| 2019-08-20 | $5.90 | $5.96 | $5.84 | $5.87 | $5.87 | 4,035,800 |
| 2019-08-19 | $5.70 | $5.93 | $5.66 | $5.88 | $5.88 | 7,768,800 |
| 2019-08-16 | $5.72 | $5.76 | $5.65 | $5.68 | $5.68 | 3,033,240 |
| 2019-08-15 | $5.65 | $5.79 | $5.55 | $5.72 | $5.72 | 3,994,730 |
| 2019-08-14 | $5.87 | $5.89 | $5.72 | $5.76 | $5.76 | 4,027,150 |
| 2019-08-13 | $5.90 | $5.90 | $5.74 | $5.80 | $5.80 | 3,512,000 |
| 2019-08-12 | $5.80 | $5.99 | $5.74 | $5.92 | $5.92 | 4,735,190 |
| 2019-08-09 | $5.83 | $5.89 | $5.69 | $5.81 | $5.81 | 4,691,340 |
| 2019-08-08 | $5.60 | $6.06 | $5.58 | $5.81 | $5.81 | 7,863,450 |
| 2019-08-07 | $5.55 | $5.66 | $5.51 | $5.60 | $5.60 | 4,849,880 |
| 2019-08-06 | $5.61 | $5.69 | $5.48 | $5.54 | $5.54 | 4,749,920 |
| 2019-08-05 | $5.65 | $5.75 | $5.61 | $5.71 | $5.71 | 4,335,130 |
| 2019-08-02 | $5.65 | $5.67 | $5.49 | $5.67 | $5.67 | 4,101,640 |
| 2019-08-01 | $5.75 | $5.76 | $5.65 | $5.68 | $5.68 | 2,872,700 |
| 2019-07-31 | $5.71 | $5.80 | $5.68 | $5.76 | $5.76 | 3,303,130 |
| 2019-07-30 | $5.65 | $5.78 | $5.60 | $5.77 | $5.77 | 5,406,040 |
| 2019-07-29 | $5.66 | $5.69 | $5.59 | $5.61 | $5.61 | 3,275,000 |
| 2019-07-26 | $5.65 | $5.71 | $5.61 | $5.67 | $5.67 | 3,490,320 |
| 2019-07-25 | $5.70 | $5.83 | $5.65 | $5.68 | $5.68 | 4,509,020 |
| 2019-07-24 | $5.74 | $5.82 | $5.68 | $5.75 | $5.75 | 4,793,250 |
| 2019-07-23 | $5.66 | $5.75 | $5.61 | $5.73 | $5.73 | 4,390,990 |
| 2019-07-22 | $5.65 | $5.84 | $5.45 | $5.69 | $5.69 | 7,128,870 |
| 2019-07-19 | $5.59 | $5.69 | $5.59 | $5.60 | $5.60 | 3,906,400 |
| 2019-07-18 | $5.73 | $5.73 | $5.59 | $5.60 | $5.60 | 5,370,430 |
| 2019-07-17 | $5.71 | $5.81 | $5.66 | $5.77 | $5.77 | 5,793,640 |
| 2019-07-16 | $5.93 | $5.93 | $5.72 | $5.76 | $5.76 | 9,134,600 |
| 2019-07-15 | $5.80 | $5.90 | $5.65 | $5.87 | $5.87 | 7,760,840 |
| 2019-07-12 | $5.80 | $5.90 | $5.78 | $5.80 | $5.80 | 4,704,140 |
| 2019-07-11 | $5.99 | $6.02 | $5.77 | $5.84 | $5.84 | 7,876,360 |
| 2019-07-10 | $6.10 | $6.12 | $5.90 | $5.95 | $5.95 | 9,193,210 |
| 2019-07-09 | $6.26 | $6.32 | $5.99 | $6.12 | $6.12 | 16,488,010 |
| 2019-07-08 | $6.18 | $6.33 | $5.99 | $6.32 | $6.32 | 17,864,080 |
| 2019-07-05 | $6.11 | $6.38 | $6.09 | $6.14 | $6.14 | 27,083,730 |
| 2019-07-04 | $5.64 | $6.20 | $5.61 | $6.20 | $6.20 | 25,128,340 |
| 2019-07-03 | $6.05 | $6.05 | $5.43 | $5.64 | $5.64 | 19,592,810 |
| 2019-07-02 | $6.10 | $6.12 | $5.98 | $6.00 | $6.00 | 7,911,410 |
| 2019-07-01 | $5.91 | $6.16 | $5.91 | $6.14 | $6.14 | 11,286,880 |
| 2019-06-28 | $6.09 | $6.09 | $5.98 | $6.02 | $6.02 | 5,126,330 |
| 2019-06-27 | $6.08 | $6.12 | $6.05 | $6.07 | $6.07 | 4,917,080 |
| 2019-06-26 | $6.09 | $6.13 | $6.04 | $6.08 | $6.08 | 4,390,650 |
| 2019-06-25 | $6.02 | $6.12 | $5.92 | $6.12 | $6.12 | 11,196,670 |
| 2019-06-24 | $6.29 | $6.37 | $6.19 | $6.26 | $6.26 | 7,767,630 |
| 2019-06-21 | $6.19 | $6.33 | $6.15 | $6.30 | $6.30 | 8,636,570 |
| 2019-06-20 | $6.09 | $6.21 | $6.00 | $6.15 | $6.15 | 8,405,930 |
| 2019-06-19 | $6.18 | $6.24 | $6.05 | $6.08 | $6.08 | 8,979,400 |
| 2019-06-18 | $6.11 | $6.20 | $6.02 | $6.07 | $6.07 | 7,353,590 |
| 2019-06-17 | $6.27 | $6.30 | $6.03 | $6.10 | $6.10 | 10,038,740 |
| 2019-06-14 | $6.54 | $6.75 | $6.30 | $6.35 | $6.35 | 10,785,830 |
| 2019-06-13 | $6.59 | $6.69 | $6.47 | $6.53 | $6.53 | 9,859,180 |
| 2019-06-12 | $6.52 | $6.84 | $6.52 | $6.68 | $6.68 | 16,857,020 |
| 2019-06-11 | $6.37 | $6.67 | $6.25 | $6.53 | $6.53 | 13,966,670 |
| 2019-06-10 | $6.22 | $6.41 | $6.16 | $6.33 | $6.33 | 7,244,320 |
| 2019-06-07 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2019-06-06 | $6.63 | $6.63 | $6.13 | $6.21 | $6.21 | 9,541,590 |
| 2019-06-05 | $6.69 | $6.75 | $6.52 | $6.58 | $6.58 | 6,091,420 |
| 2019-06-04 | $6.74 | $6.85 | $6.50 | $6.59 | $6.59 | 8,897,350 |
| 2019-06-03 | $6.98 | $7.09 | $6.71 | $6.73 | $6.73 | 10,625,080 |
| 2019-05-31 | $6.82 | $7.10 | $6.80 | $6.97 | $6.97 | 12,735,750 |
| 2019-05-30 | $6.95 | $7.00 | $6.70 | $6.89 | $6.89 | 13,612,650 |
| 2019-05-29 | $6.80 | $7.17 | $6.80 | $7.06 | $7.06 | 16,085,660 |
| 2019-05-28 | $6.89 | $7.04 | $6.73 | $6.78 | $6.78 | 10,746,530 |
| 2019-05-27 | $6.72 | $6.99 | $6.71 | $6.96 | $6.96 | 12,497,180 |
| 2019-05-24 | $6.55 | $7.12 | $6.55 | $6.85 | $6.85 | 16,141,660 |
| 2019-05-23 | $6.72 | $6.87 | $6.46 | $6.61 | $6.61 | 10,386,870 |
| 2019-05-22 | $6.77 | $6.89 | $6.70 | $6.77 | $6.77 | 8,225,730 |
| 2019-05-21 | $6.51 | $6.98 | $6.46 | $6.90 | $6.90 | 14,499,430 |
| 2019-05-20 | $6.40 | $6.75 | $6.25 | $6.60 | $6.60 | 7,352,750 |
| 2019-05-17 | $6.70 | $6.78 | $6.31 | $6.39 | $6.39 | 12,348,510 |
| 2019-05-16 | $6.22 | $6.84 | $6.19 | $6.84 | $6.84 | 20,951,000 |
| 2019-05-15 | $6.14 | $6.30 | $6.11 | $6.22 | $6.22 | 5,587,050 |
| 2019-05-14 | $6.00 | $6.21 | $5.97 | $6.14 | $6.14 | 6,899,720 |
| 2019-05-13 | $6.14 | $6.25 | $6.07 | $6.12 | $6.12 | 7,907,540 |
| 2019-05-10 | $6.07 | $6.32 | $5.91 | $6.26 | $6.26 | 9,714,870 |
| 2019-05-09 | $5.99 | $6.13 | $5.99 | $6.00 | $6.00 | 4,314,540 |
| 2019-05-08 | $5.96 | $6.20 | $5.92 | $6.09 | $6.09 | 5,160,950 |
| 2019-05-07 | $6.17 | $6.19 | $6.04 | $6.12 | $6.12 | 5,245,750 |
| 2019-05-06 | $6.36 | $6.38 | $5.89 | $6.10 | $6.10 | 13,812,920 |
| 2019-05-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-05-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-05-01 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2019-04-30 | $6.50 | $6.80 | $6.47 | $6.54 | $6.54 | 8,123,110 |
| 2019-04-29 | $6.94 | $7.01 | $6.53 | $6.63 | $6.63 | 11,013,000 |
| 2019-04-26 | $6.90 | $7.14 | $6.82 | $6.93 | $6.93 | 9,336,130 |
| 2019-04-25 | $7.32 | $7.32 | $6.89 | $6.92 | $6.92 | 12,120,510 |
| 2019-04-24 | $7.18 | $7.43 | $7.18 | $7.32 | $7.32 | 9,731,190 |
| 2019-04-23 | $7.57 | $7.63 | $7.19 | $7.21 | $7.21 | 13,994,750 |
| 2019-04-22 | $8.00 | $8.02 | $7.56 | $7.57 | $7.57 | 22,101,600 |
| 2019-04-19 | $7.66 | $8.08 | $7.55 | $7.97 | $7.97 | 31,063,410 |
| 2019-04-18 | $7.58 | $7.88 | $7.48 | $7.70 | $7.70 | 22,091,880 |
| 2019-04-17 | $7.38 | $7.69 | $7.38 | $7.56 | $7.56 | 15,987,010 |
| 2019-04-16 | $7.33 | $7.41 | $7.08 | $7.40 | $7.40 | 11,642,580 |
| 2019-04-15 | $7.33 | $7.56 | $7.31 | $7.34 | $7.34 | 15,527,660 |
| 2019-04-12 | $7.28 | $7.35 | $7.22 | $7.27 | $7.27 | 7,663,430 |
| 2019-04-11 | $7.49 | $7.55 | $7.25 | $7.28 | $7.28 | 9,845,550 |
| 2019-04-10 | $7.56 | $7.58 | $7.43 | $7.45 | $7.45 | 10,773,500 |
| 2019-04-09 | $7.50 | $7.71 | $7.41 | $7.59 | $7.59 | 11,901,100 |
| 2019-04-08 | $7.80 | $7.90 | $7.36 | $7.51 | $7.51 | 19,021,800 |
| 2019-04-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2019-04-04 | $7.87 | $7.90 | $7.70 | $7.76 | $7.76 | 19,859,760 |
| 2019-04-03 | $7.75 | $8.02 | $7.62 | $7.93 | $7.93 | 23,824,210 |
| 2019-04-02 | $7.66 | $7.97 | $7.58 | $7.81 | $7.81 | 29,847,290 |
| 2019-04-01 | $7.33 | $7.83 | $7.24 | $7.60 | $7.60 | 37,182,190 |
| 2019-03-29 | $7.08 | $7.30 | $6.89 | $7.30 | $7.30 | 18,629,900 |
| 2019-03-28 | $7.30 | $7.33 | $6.99 | $6.99 | $6.99 | 12,383,180 |
| 2019-03-27 | $7.23 | $7.34 | $7.03 | $7.11 | $7.11 | 11,686,700 |
| 2019-03-26 | $7.90 | $7.96 | $7.15 | $7.28 | $7.28 | 30,335,680 |
| 2019-03-25 | $7.30 | $8.15 | $7.28 | $7.87 | $7.87 | 36,099,940 |
| 2019-03-22 | $7.46 | $7.50 | $7.27 | $7.43 | $7.43 | 13,952,370 |
| 2019-03-21 | $7.31 | $7.63 | $7.28 | $7.46 | $7.46 | 22,248,540 |
| 2019-03-20 | $7.30 | $7.40 | $7.13 | $7.30 | $7.30 | 9,632,630 |
| 2019-03-19 | $7.30 | $7.49 | $7.24 | $7.35 | $7.35 | 11,981,810 |
| 2019-03-18 | $7.07 | $7.37 | $7.02 | $7.29 | $7.29 | 11,407,040 |
| 2019-03-15 | $7.05 | $7.20 | $7.05 | $7.10 | $7.10 | 8,709,270 |
| 2019-03-14 | $7.31 | $7.40 | $6.88 | $7.05 | $7.05 | 17,625,700 |
| 2019-03-13 | $7.63 | $7.67 | $7.24 | $7.31 | $7.31 | 20,156,880 |
| 2019-03-12 | $7.38 | $7.71 | $7.38 | $7.65 | $7.65 | 28,740,380 |
| 2019-03-11 | $7.00 | $7.31 | $7.00 | $7.27 | $7.27 | 20,070,460 |
| 2019-03-08 | $7.05 | $7.38 | $6.92 | $7.00 | $7.00 | 21,966,420 |
| 2019-03-07 | $7.23 | $7.39 | $7.06 | $7.12 | $7.12 | 22,105,130 |
| 2019-03-06 | $7.13 | $7.45 | $6.96 | $7.30 | $7.30 | 28,606,430 |
| 2019-03-05 | $7.08 | $7.22 | $6.99 | $7.16 | $7.16 | 16,097,630 |
| 2019-03-04 | $7.06 | $7.25 | $6.91 | $7.11 | $7.11 | 20,072,190 |
| 2019-03-01 | $6.93 | $7.08 | $6.67 | $7.07 | $7.07 | 15,507,010 |
| 2019-02-28 | $7.00 | $7.07 | $6.79 | $6.94 | $6.94 | 13,379,820 |
| 2019-02-27 | $6.56 | $7.32 | $6.56 | $6.93 | $6.93 | 33,005,930 |
| 2019-02-26 | $6.56 | $6.72 | $6.44 | $6.65 | $6.65 | 18,137,620 |
| 2019-02-25 | $6.41 | $6.73 | $6.30 | $6.60 | $6.60 | 23,233,090 |
| 2019-02-22 | $5.99 | $6.56 | $5.95 | $6.41 | $6.41 | 17,269,300 |
| 2019-02-21 | $6.00 | $6.21 | $5.96 | $6.00 | $6.00 | 13,030,530 |
| 2019-02-20 | $6.11 | $6.12 | $5.95 | $6.04 | $6.04 | 7,700,060 |
| 2019-02-19 | $6.11 | $6.19 | $5.94 | $6.12 | $6.12 | 10,897,740 |
| 2019-02-18 | $5.76 | $6.12 | $5.72 | $6.03 | $6.03 | 17,381,120 |
| 2019-02-15 | $5.60 | $5.87 | $5.60 | $5.68 | $5.68 | 7,458,140 |
| 2019-02-14 | $5.65 | $5.71 | $5.54 | $5.62 | $5.62 | 6,533,430 |
| 2019-02-13 | $5.55 | $5.75 | $5.50 | $5.66 | $5.66 | 8,416,900 |
| 2019-02-12 | $5.55 | $5.64 | $5.47 | $5.57 | $5.57 | 4,943,660 |
| 2019-02-11 | $5.43 | $5.56 | $5.42 | $5.55 | $5.55 | 4,846,690 |
| 2019-02-08 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-07 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-06 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-04 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2019-02-01 | $5.27 | $5.42 | $5.19 | $5.41 | $5.41 | 6,960,750 |
| 2019-01-31 | $5.16 | $5.41 | $5.13 | $5.30 | $5.30 | 10,595,130 |
| 2019-01-30 | $5.07 | $5.58 | $5.06 | $5.37 | $5.37 | 13,462,210 |
| 2019-01-29 | $5.58 | $5.58 | $5.07 | $5.13 | $5.13 | 14,253,650 |
| 2019-01-28 | $5.67 | $5.74 | $5.54 | $5.60 | $5.60 | 5,368,190 |
| 2019-01-25 | $5.74 | $5.76 | $5.62 | $5.62 | $5.62 | 5,481,100 |
| 2019-01-24 | $5.75 | $5.83 | $5.66 | $5.75 | $5.75 | 4,418,380 |
| 2019-01-23 | $5.79 | $5.79 | $5.69 | $5.77 | $5.77 | 4,645,320 |
| 2019-01-22 | $5.88 | $5.93 | $5.70 | $5.78 | $5.78 | 4,496,460 |
| 2019-01-21 | $5.87 | $5.96 | $5.82 | $5.88 | $5.88 | 5,096,740 |
| 2019-01-18 | $5.85 | $5.96 | $5.81 | $5.87 | $5.87 | 7,805,620 |
| 2019-01-17 | $6.11 | $6.14 | $5.86 | $5.88 | $5.88 | 7,069,930 |
| 2019-01-16 | $5.98 | $6.22 | $5.92 | $6.11 | $6.11 | 11,938,900 |
| 2019-01-15 | $5.82 | $6.02 | $5.70 | $6.00 | $6.00 | 8,611,150 |
| 2019-01-14 | $6.00 | $6.04 | $5.67 | $5.85 | $5.85 | 11,676,860 |
| 2019-01-11 | $5.84 | $6.06 | $5.75 | $6.06 | $6.06 | 13,203,580 |
| 2019-01-10 | $5.77 | $5.86 | $5.65 | $5.70 | $5.70 | 5,805,550 |
| 2019-01-09 | $5.92 | $5.93 | $5.74 | $5.77 | $5.77 | 7,294,720 |
| 2019-01-08 | $5.96 | $6.03 | $5.75 | $5.84 | $5.84 | 10,156,740 |
| 2019-01-07 | $5.63 | $6.18 | $5.60 | $5.93 | $5.93 | 13,860,090 |
| 2019-01-04 | $5.43 | $5.70 | $5.40 | $5.65 | $5.65 | 11,038,290 |
| 2019-01-03 | $5.19 | $5.70 | $5.19 | $5.52 | $5.52 | 13,162,710 |
| 2019-01-02 | $5.14 | $5.32 | $5.14 | $5.18 | $5.18 | 5,128,960 |
| 2019-01-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-12-31 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-12-28 | $5.13 | $5.23 | $5.04 | $5.16 | $5.16 | 8,022,360 |
| 2018-12-27 | $5.36 | $5.36 | $5.15 | $5.16 | $5.16 | 3,606,540 |
| 2018-12-26 | $5.37 | $5.37 | $5.20 | $5.22 | $5.22 | 3,128,210 |
| 2018-12-25 | $5.31 | $5.39 | $5.08 | $5.37 | $5.37 | 4,722,770 |
| 2018-12-24 | $5.41 | $5.41 | $5.29 | $5.35 | $5.35 | 3,860,730 |
| 2018-12-21 | $5.50 | $5.53 | $5.35 | $5.43 | $5.43 | 2,835,910 |
| 2018-12-20 | $5.50 | $5.61 | $5.46 | $5.50 | $5.50 | 3,747,010 |
| 2018-12-19 | $5.66 | $5.68 | $5.48 | $5.48 | $5.48 | 3,457,490 |
| 2018-12-18 | $5.73 | $5.75 | $5.51 | $5.60 | $5.60 | 7,128,030 |
| 2018-12-17 | $5.79 | $5.89 | $5.62 | $5.77 | $5.77 | 3,852,470 |
| 2018-12-14 | $6.07 | $6.10 | $5.78 | $5.83 | $5.83 | 5,073,920 |
| 2018-12-13 | $5.96 | $6.12 | $5.96 | $6.06 | $6.06 | 4,103,340 |
| 2018-12-12 | $6.06 | $6.11 | $5.97 | $6.00 | $6.00 | 2,983,940 |
| 2018-12-11 | $6.18 | $6.18 | $5.96 | $6.03 | $6.03 | 6,361,820 |
| 2018-12-10 | $5.89 | $6.21 | $5.85 | $6.15 | $6.15 | 8,476,370 |
| 2018-12-07 | $6.07 | $6.07 | $5.89 | $5.94 | $5.94 | 6,645,590 |
| 2018-12-06 | $6.11 | $6.33 | $6.04 | $6.08 | $6.08 | 6,394,440 |
| 2018-12-05 | $6.19 | $6.24 | $6.06 | $6.15 | $6.15 | 4,970,280 |
| 2018-12-04 | $6.35 | $6.35 | $6.16 | $6.24 | $6.24 | 6,523,340 |
| 2018-12-03 | $6.16 | $6.35 | $6.10 | $6.30 | $6.30 | 7,827,410 |
| 2018-11-30 | $5.95 | $6.00 | $5.80 | $5.99 | $5.99 | 5,257,180 |
| 2018-11-29 | $6.17 | $6.26 | $5.92 | $5.94 | $5.94 | 7,639,210 |
| 2018-11-28 | $6.21 | $6.25 | $6.03 | $6.15 | $6.15 | 6,056,120 |
| 2018-11-27 | $6.13 | $6.35 | $6.07 | $6.13 | $6.13 | 8,332,500 |
| 2018-11-26 | $6.00 | $6.23 | $5.90 | $6.05 | $6.05 | 8,459,050 |
| 2018-11-23 | $6.34 | $6.41 | $5.85 | $5.90 | $5.90 | 10,017,990 |
| 2018-11-22 | $6.32 | $6.45 | $6.20 | $6.28 | $6.28 | 8,930,510 |
| 2018-11-21 | $6.27 | $6.51 | $6.24 | $6.33 | $6.33 | 10,399,770 |
| 2018-11-20 | $6.50 | $6.66 | $6.19 | $6.24 | $6.24 | 10,154,560 |
| 2018-11-19 | $6.74 | $6.74 | $6.38 | $6.53 | $6.53 | 7,726,910 |
| 2018-11-16 | $6.38 | $6.65 | $6.38 | $6.62 | $6.62 | 9,603,390 |
| 2018-11-15 | $6.12 | $6.49 | $6.11 | $6.41 | $6.41 | 10,777,340 |
| 2018-11-14 | $6.07 | $6.24 | $6.06 | $6.14 | $6.14 | 6,548,450 |
| 2018-11-13 | $5.76 | $6.34 | $5.70 | $6.16 | $6.16 | 15,634,810 |
| 2018-11-12 | $5.65 | $5.82 | $5.58 | $5.76 | $5.76 | 6,538,000 |
| 2018-11-09 | $5.61 | $5.67 | $5.52 | $5.57 | $5.57 | 4,105,710 |
| 2018-11-08 | $5.62 | $5.68 | $5.54 | $5.61 | $5.61 | 5,335,660 |
| 2018-11-07 | $5.64 | $5.71 | $5.56 | $5.59 | $5.59 | 6,510,870 |
| 2018-11-06 | $5.50 | $5.75 | $5.46 | $5.68 | $5.68 | 7,768,830 |
| 2018-11-05 | $5.56 | $5.63 | $5.45 | $5.54 | $5.54 | 7,060,430 |
| 2018-11-02 | $5.59 | $5.65 | $5.45 | $5.55 | $5.55 | 11,824,280 |
| 2018-11-01 | $5.33 | $5.57 | $5.26 | $5.52 | $5.52 | 9,330,210 |
| 2018-10-31 | $5.25 | $5.35 | $5.13 | $5.29 | $5.29 | 8,326,160 |
| 2018-10-30 | $5.29 | $5.38 | $5.06 | $5.31 | $5.31 | 4,839,060 |
| 2018-10-29 | $5.37 | $5.39 | $5.22 | $5.28 | $5.28 | 4,221,610 |
| 2018-10-26 | $5.40 | $5.48 | $5.30 | $5.33 | $5.33 | 4,604,350 |
| 2018-10-25 | $5.35 | $5.45 | $5.18 | $5.30 | $5.30 | 6,703,840 |
| 2018-10-24 | $5.37 | $5.61 | $5.36 | $5.44 | $5.44 | 6,635,040 |
| 2018-10-23 | $5.35 | $5.71 | $5.35 | $5.41 | $5.41 | 11,823,470 |
| 2018-10-22 | $5.13 | $5.48 | $5.13 | $5.35 | $5.35 | 10,105,880 |
| 2018-10-19 | $4.72 | $5.06 | $4.72 | $4.99 | $4.99 | 9,482,050 |
| 2018-10-18 | $5.47 | $5.50 | $4.93 | $4.93 | $4.93 | 11,262,370 |
| 2018-10-17 | $5.51 | $5.66 | $5.39 | $5.48 | $5.48 | 6,151,340 |
| 2018-10-16 | $5.95 | $5.97 | $5.45 | $5.47 | $5.47 | 5,454,840 |
| 2018-10-15 | $5.72 | $6.04 | $5.72 | $5.86 | $5.86 | 5,062,300 |
| 2018-10-12 | $5.98 | $6.07 | $5.65 | $5.85 | $5.85 | 7,080,740 |
| 2018-10-11 | $6.54 | $6.59 | $5.99 | $6.01 | $6.01 | 9,011,050 |
| 2018-10-10 | $6.71 | $6.75 | $6.60 | $6.66 | $6.66 | 3,116,830 |
| 2018-10-09 | $6.77 | $6.87 | $6.67 | $6.71 | $6.71 | 2,297,030 |
| 2018-10-08 | $6.73 | $6.80 | $6.69 | $6.73 | $6.73 | 3,153,440 |
| 2018-10-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2018-10-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2018-10-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2018-10-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2018-10-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2018-09-28 | $6.85 | $6.89 | $6.65 | $6.81 | $6.81 | 6,417,290 |
| 2018-09-27 | $6.89 | $6.89 | $6.77 | $6.85 | $6.85 | 4,221,210 |
| 2018-09-26 | $6.94 | $6.96 | $6.83 | $6.89 | $6.89 | 5,897,600 |
| 2018-09-25 | $6.95 | $7.07 | $6.87 | $6.91 | $6.91 | 6,606,830 |
| 2018-09-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2018-09-21 | $7.03 | $7.06 | $6.90 | $6.90 | $6.90 | 7,568,780 |
| 2018-09-20 | $7.21 | $7.26 | $6.94 | $6.99 | $6.99 | 6,618,980 |
| 2018-09-19 | $7.05 | $7.34 | $7.00 | $7.25 | $7.25 | 4,759,620 |
| 2018-09-18 | $7.10 | $7.17 | $7.01 | $7.10 | $7.10 | 2,383,960 |
| 2018-09-17 | $7.08 | $7.17 | $6.97 | $7.10 | $7.10 | 3,760,620 |
| 2018-09-14 | $7.13 | $7.27 | $7.06 | $7.08 | $7.08 | 5,051,160 |
| 2018-09-13 | $6.99 | $7.13 | $6.99 | $7.06 | $7.06 | 3,876,300 |
| 2018-09-12 | $6.85 | $7.05 | $6.82 | $6.99 | $6.99 | 3,949,500 |
| 2018-09-11 | $6.70 | $6.90 | $6.66 | $6.83 | $6.83 | 1,801,820 |
| 2018-09-10 | $6.82 | $6.92 | $6.66 | $6.74 | $6.74 | 2,675,830 |
| 2018-09-07 | $6.73 | $6.99 | $6.73 | $6.81 | $6.81 | 4,048,550 |
| 2018-09-06 | $6.68 | $6.84 | $6.68 | $6.73 | $6.73 | 2,160,000 |
| 2018-09-05 | $6.76 | $6.95 | $6.72 | $6.76 | $6.76 | 2,826,930 |
| 2018-09-04 | $6.52 | $6.85 | $6.52 | $6.79 | $6.79 | 4,452,820 |
| 2018-09-03 | $6.62 | $6.62 | $6.41 | $6.50 | $6.50 | 1,639,700 |
| 2018-08-31 | $6.64 | $6.65 | $6.48 | $6.60 | $6.60 | 2,296,800 |
| 2018-08-30 | $6.80 | $6.83 | $6.51 | $6.65 | $6.65 | 4,774,240 |
| 2018-08-29 | $6.92 | $6.93 | $6.75 | $6.76 | $6.76 | 2,950,130 |
| 2018-08-28 | $6.92 | $7.02 | $6.89 | $6.92 | $6.92 | 2,305,000 |
| 2018-08-27 | $6.79 | $6.95 | $6.79 | $6.93 | $6.93 | 2,409,650 |
| 2018-08-24 | $6.88 | $6.90 | $6.77 | $6.79 | $6.79 | 1,449,100 |
| 2018-08-23 | $6.88 | $7.00 | $6.83 | $6.86 | $6.86 | 2,059,330 |
| 2018-08-22 | $6.95 | $6.97 | $6.85 | $6.89 | $6.89 | 1,325,400 |
| 2018-08-21 | $6.97 | $7.04 | $6.83 | $6.98 | $6.98 | 1,832,130 |
| 2018-08-20 | $7.00 | $7.06 | $6.68 | $6.97 | $6.97 | 4,681,200 |
| 2018-08-17 | $7.25 | $7.30 | $6.95 | $6.96 | $6.96 | 3,707,100 |
| 2018-08-16 | $7.01 | $7.23 | $7.01 | $7.22 | $7.22 | 3,330,600 |
| 2018-08-15 | $7.35 | $7.41 | $7.16 | $7.22 | $7.22 | 2,756,960 |
| 2018-08-14 | $7.37 | $7.46 | $7.34 | $7.39 | $7.39 | 3,002,900 |
| 2018-08-13 | $7.37 | $7.44 | $7.22 | $7.37 | $7.37 | 3,788,950 |
| 2018-08-10 | $7.33 | $7.45 | $7.31 | $7.43 | $7.43 | 4,265,840 |
| 2018-08-09 | $7.23 | $7.45 | $7.21 | $7.39 | $7.39 | 4,924,890 |
| 2018-08-08 | $7.32 | $7.43 | $7.21 | $7.28 | $7.28 | 5,235,560 |
| 2018-08-07 | $7.23 | $7.33 | $7.06 | $7.32 | $7.32 | 5,679,250 |
| 2018-08-06 | $7.19 | $7.43 | $7.04 | $7.15 | $7.15 | 5,417,720 |
| 2018-08-03 | $7.08 | $7.29 | $7.04 | $7.16 | $7.16 | 4,019,220 |
| 2018-08-02 | $7.28 | $7.34 | $6.93 | $7.09 | $7.09 | 4,857,730 |
| 2018-08-01 | $7.39 | $7.45 | $7.27 | $7.28 | $7.28 | 5,480,460 |
| 2018-07-31 | $7.32 | $7.44 | $7.31 | $7.40 | $7.40 | 4,974,470 |
| 2018-07-30 | $7.39 | $7.42 | $7.23 | $7.35 | $7.35 | 5,877,480 |
| 2018-07-27 | $7.25 | $7.52 | $7.17 | $7.43 | $7.43 | 9,321,370 |
| 2018-07-26 | $7.31 | $7.50 | $7.24 | $7.26 | $7.26 | 5,696,600 |
| 2018-07-25 | $7.39 | $7.39 | $7.28 | $7.34 | $7.34 | 4,885,340 |
| 2018-07-24 | $7.32 | $7.44 | $7.16 | $7.33 | $7.33 | 10,213,850 |
| 2018-07-23 | $6.76 | $7.36 | $6.73 | $7.32 | $7.32 | 14,505,080 |
| 2018-07-20 | $6.81 | $6.83 | $6.67 | $6.79 | $6.79 | 6,839,510 |
| 2018-07-19 | $7.08 | $7.09 | $6.77 | $6.82 | $6.82 | 7,812,670 |
| 2018-07-18 | $7.20 | $7.30 | $7.00 | $7.08 | $7.08 | 4,986,680 |
| 2018-07-17 | $7.32 | $7.32 | $7.07 | $7.25 | $7.25 | 5,203,780 |
| 2018-07-16 | $7.18 | $7.40 | $7.15 | $7.27 | $7.27 | 5,716,720 |
| 2018-07-13 | $7.07 | $7.28 | $7.07 | $7.18 | $7.18 | 3,715,710 |
| 2018-07-12 | $6.92 | $7.14 | $6.84 | $7.10 | $7.10 | 4,971,830 |
| 2018-07-11 | $7.15 | $7.15 | $6.80 | $6.93 | $6.93 | 4,567,350 |
| 2018-07-10 | $7.28 | $7.29 | $7.12 | $7.18 | $7.18 | 3,029,110 |
| 2018-07-09 | $7.20 | $7.26 | $7.13 | $7.21 | $7.21 | 4,307,510 |
| 2018-07-06 | $7.02 | $7.30 | $6.90 | $7.10 | $7.10 | 6,022,620 |
| 2018-07-05 | $7.39 | $7.39 | $6.97 | $7.17 | $7.17 | 6,576,330 |
| 2018-07-04 | $7.20 | $7.50 | $7.20 | $7.26 | $7.26 | 6,695,120 |
| 2018-07-03 | $7.03 | $7.35 | $7.03 | $7.27 | $7.27 | 8,460,410 |
| 2018-07-02 | $7.21 | $7.34 | $6.98 | $7.04 | $7.04 | 5,554,830 |
| 2018-06-29 | $7.03 | $7.24 | $6.98 | $7.19 | $7.19 | 3,403,100 |
| 2018-06-28 | $7.15 | $7.23 | $6.97 | $7.01 | $7.01 | 3,655,700 |
| 2018-06-27 | $7.10 | $7.27 | $7.08 | $7.12 | $7.12 | 2,617,380 |
| 2018-06-26 | $6.81 | $7.17 | $6.81 | $7.15 | $7.15 | 5,229,290 |
| 2018-06-25 | $7.16 | $7.19 | $6.89 | $6.91 | $6.91 | 3,639,680 |
| 2018-06-22 | $6.99 | $7.10 | $6.81 | $7.10 | $7.10 | 3,403,840 |
| 2018-06-21 | $7.27 | $7.30 | $6.77 | $7.02 | $7.02 | 5,792,720 |
| 2018-06-20 | $7.24 | $7.37 | $6.95 | $7.24 | $7.24 | 5,525,400 |
| 2018-06-19 | $8.03 | $8.03 | $7.25 | $7.25 | $7.25 | 9,833,680 |
| 2018-06-18 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2018-06-15 | $8.34 | $8.38 | $7.94 | $8.05 | $8.05 | 8,396,170 |
| 2018-06-14 | $7.86 | $8.58 | $7.86 | $8.39 | $8.39 | 9,497,020 |
| 2018-06-13 | $8.13 | $8.15 | $7.79 | $7.85 | $7.85 | 4,941,200 |
| 2018-06-12 | $8.16 | $8.29 | $8.05 | $8.14 | $8.14 | 5,087,200 |
| 2018-06-11 | $8.13 | $8.21 | $8.06 | $8.16 | $8.16 | 2,534,460 |
| 2018-06-08 | $8.38 | $8.39 | $8.02 | $8.13 | $8.10 | 5,016,200 |
| 2018-06-07 | $8.35 | $8.45 | $8.31 | $8.36 | $8.33 | 2,578,890 |
| 2018-06-06 | $8.55 | $8.60 | $8.30 | $8.35 | $8.32 | 5,001,700 |
| 2018-06-05 | $8.27 | $8.59 | $8.16 | $8.55 | $8.52 | 5,007,670 |
| 2018-06-04 | $8.44 | $8.44 | $8.14 | $8.23 | $8.20 | 4,479,200 |
| 2018-06-01 | $8.54 | $8.54 | $8.28 | $8.39 | $8.36 | 4,194,870 |
| 2018-05-31 | $8.30 | $8.49 | $8.20 | $8.37 | $8.34 | 4,865,720 |
| 2018-05-30 | $8.50 | $8.50 | $8.20 | $8.21 | $8.18 | 6,781,910 |
| 2018-05-29 | $9.07 | $9.08 | $8.29 | $8.59 | $8.56 | 13,620,100 |
| 2018-05-28 | $9.10 | $9.20 | $8.97 | $9.04 | $9.01 | 5,146,230 |
| 2018-05-25 | $9.18 | $9.27 | $9.03 | $9.10 | $9.07 | 5,675,600 |
| 2018-05-24 | $9.16 | $9.28 | $9.14 | $9.18 | $9.15 | 4,606,820 |
| 2018-05-23 | $9.33 | $9.33 | $9.10 | $9.16 | $9.13 | 4,159,110 |
| 2018-05-22 | $9.37 | $9.43 | $9.29 | $9.32 | $9.29 | 5,145,020 |
| 2018-05-21 | $9.30 | $9.42 | $9.23 | $9.42 | $9.39 | 6,561,280 |
| 2018-05-18 | $9.30 | $9.32 | $9.18 | $9.24 | $9.21 | 4,693,310 |
| 2018-05-17 | $9.32 | $9.40 | $9.19 | $9.25 | $9.22 | 4,115,320 |
| 2018-05-16 | $9.44 | $9.45 | $9.21 | $9.27 | $9.24 | 5,247,660 |
| 2018-05-15 | $9.22 | $9.49 | $9.22 | $9.40 | $9.37 | 5,483,330 |
| 2018-05-14 | $9.68 | $9.78 | $9.31 | $9.37 | $9.34 | 11,510,650 |
| 2018-05-11 | $9.25 | $9.90 | $9.23 | $9.65 | $9.61 | 21,075,730 |
| 2018-05-10 | $9.26 | $9.28 | $8.93 | $9.13 | $9.10 | 11,326,320 |
| 2018-05-09 | $9.37 | $9.47 | $9.16 | $9.29 | $9.26 | 6,998,690 |
| 2018-05-08 | $9.28 | $9.60 | $9.28 | $9.37 | $9.34 | 7,806,200 |
| 2018-05-07 | $9.36 | $9.36 | $9.15 | $9.27 | $9.24 | 6,805,560 |
| 2018-05-04 | $9.29 | $9.56 | $9.15 | $9.26 | $9.23 | 8,737,010 |
| 2018-05-03 | $9.16 | $9.34 | $8.99 | $9.30 | $9.27 | 10,455,380 |
| 2018-05-02 | $9.90 | $9.91 | $9.23 | $9.23 | $9.20 | 23,038,930 |
| 2018-05-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2018-04-30 | $10.25 | $10.25 | $10.25 | $10.25 | $10.21 | 0 |
| 2018-04-27 | $10.64 | $10.69 | $10.13 | $10.25 | $10.21 | 10,802,340 |
| 2018-04-26 | $10.60 | $10.78 | $10.48 | $10.48 | $10.44 | 10,056,010 |
| 2018-04-25 | $10.92 | $10.99 | $10.57 | $10.66 | $10.62 | 13,702,280 |
| 2018-04-24 | $11.03 | $11.37 | $10.50 | $11.15 | $11.11 | 18,772,280 |
| 2018-04-23 | $11.67 | $11.77 | $10.44 | $11.09 | $11.05 | 20,829,590 |
| 2018-04-20 | $11.78 | $11.86 | $11.41 | $11.46 | $11.42 | 13,840,370 |
| 2018-04-19 | $11.56 | $11.95 | $11.41 | $11.60 | $11.56 | 23,390,190 |
| 2018-04-18 | $10.60 | $11.43 | $10.40 | $11.43 | $11.39 | 20,904,230 |
| 2018-04-17 | $11.53 | $11.70 | $10.38 | $10.39 | $10.35 | 20,972,500 |
| 2018-04-16 | $11.50 | $11.73 | $11.42 | $11.53 | $11.49 | 6,796,320 |
| 2018-04-13 | $11.62 | $11.88 | $11.48 | $11.58 | $11.54 | 9,841,380 |
| 2018-04-12 | $11.74 | $11.90 | $11.39 | $11.46 | $11.42 | 6,462,370 |
| 2018-04-11 | $11.50 | $11.84 | $11.49 | $11.68 | $11.64 | 5,444,940 |
| 2018-04-10 | $11.88 | $11.92 | $11.39 | $11.62 | $11.58 | 9,448,990 |
| 2018-04-09 | $11.38 | $11.92 | $11.03 | $11.86 | $11.82 | 13,561,230 |
| 2018-04-06 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 0 |
| 2018-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.34 | 0 |
| 2018-04-04 | $11.90 | $11.98 | $11.37 | $11.38 | $11.34 | 12,046,360 |
| 2018-04-03 | $11.43 | $11.73 | $11.16 | $11.71 | $11.67 | 14,682,080 |
| 2018-04-02 | $11.20 | $11.82 | $11.14 | $11.39 | $11.35 | 18,943,100 |
| 2018-03-30 | $10.60 | $11.39 | $10.50 | $11.13 | $11.09 | 21,473,710 |
| 2018-03-29 | $10.48 | $10.59 | $10.32 | $10.57 | $10.53 | 9,704,730 |
| 2018-03-28 | $10.44 | $10.74 | $10.42 | $10.42 | $10.38 | 13,951,670 |
| 2018-03-27 | $10.00 | $10.66 | $9.83 | $10.65 | $10.61 | 22,681,940 |
| 2018-03-26 | $9.58 | $10.00 | $9.07 | $9.90 | $9.86 | 11,332,560 |
| 2018-03-23 | $9.63 | $9.78 | $9.13 | $9.63 | $9.59 | 15,439,620 |
| 2018-03-22 | $10.30 | $10.31 | $9.85 | $9.92 | $9.88 | 16,714,260 |
| 2018-03-21 | $9.95 | $10.48 | $9.82 | $10.18 | $10.14 | 20,228,540 |
| 2018-03-20 | $9.92 | $10.05 | $9.54 | $9.80 | $9.76 | 11,674,650 |
| 2018-03-19 | $9.79 | $10.22 | $9.73 | $9.90 | $9.86 | 15,506,030 |
| 2018-03-16 | $9.73 | $10.04 | $9.60 | $9.68 | $9.64 | 11,724,410 |
| 2018-03-15 | $9.93 | $10.08 | $9.53 | $9.70 | $9.66 | 7,915,660 |
| 2018-03-14 | $10.34 | $10.35 | $9.89 | $9.92 | $9.88 | 6,705,810 |
| 2018-03-13 | $10.18 | $10.45 | $10.18 | $10.24 | $10.20 | 6,146,110 |
| 2018-03-12 | $10.12 | $10.59 | $10.12 | $10.26 | $10.22 | 12,388,690 |
| 2018-03-09 | $9.89 | $10.25 | $9.76 | $10.10 | $10.06 | 12,724,170 |
| 2018-03-08 | $9.91 | $10.07 | $9.72 | $9.84 | $9.80 | 5,228,710 |
| 2018-03-07 | $10.03 | $10.25 | $9.80 | $9.90 | $9.86 | 13,404,720 |
| 2018-03-06 | $9.67 | $10.34 | $9.67 | $10.23 | $10.19 | 16,907,980 |
| 2018-03-05 | $10.00 | $10.14 | $9.75 | $9.77 | $9.73 | 10,330,100 |
| 2018-03-02 | $9.70 | $10.29 | $9.61 | $9.85 | $9.81 | 10,131,280 |
| 2018-03-01 | $9.89 | $9.93 | $9.67 | $9.84 | $9.80 | 11,108,160 |
| 2018-02-28 | $9.41 | $9.93 | $9.28 | $9.81 | $9.77 | 18,091,860 |
| 2018-02-27 | $8.85 | $9.76 | $8.84 | $9.49 | $9.46 | 17,552,560 |
| 2018-02-26 | $8.58 | $9.00 | $8.47 | $8.91 | $8.88 | 13,501,400 |
| 2018-02-23 | $8.23 | $8.65 | $8.23 | $8.50 | $8.47 | 7,594,120 |
| 2018-02-22 | $8.40 | $8.43 | $8.29 | $8.34 | $8.31 | 4,510,770 |
| 2018-02-21 | $8.27 | $8.27 | $8.27 | $8.27 | $8.24 | 0 |
| 2018-02-20 | $8.27 | $8.27 | $8.27 | $8.27 | $8.24 | 0 |
| 2018-02-19 | $8.27 | $8.27 | $8.27 | $8.27 | $8.24 | 0 |
| 2018-02-16 | $8.27 | $8.27 | $8.27 | $8.27 | $8.24 | 0 |
| 2018-02-15 | $8.27 | $8.27 | $8.27 | $8.27 | $8.24 | 0 |
| 2018-02-14 | $8.23 | $8.36 | $8.13 | $8.27 | $8.24 | 2,419,200 |
| 2018-02-13 | $8.23 | $8.36 | $8.15 | $8.18 | $8.15 | 4,582,650 |
| 2018-02-12 | $7.99 | $8.34 | $7.99 | $8.19 | $8.16 | 5,902,300 |
| 2018-02-09 | $7.97 | $8.13 | $7.79 | $7.99 | $7.96 | 10,287,410 |
| 2018-02-08 | $8.05 | $8.30 | $7.97 | $8.23 | $8.20 | 7,604,830 |
| 2018-02-07 | $8.28 | $8.38 | $7.88 | $8.04 | $8.01 | 10,287,280 |
| 2018-02-06 | $8.67 | $8.67 | $7.99 | $8.19 | $8.16 | 11,522,510 |
| 2018-02-05 | $8.85 | $8.90 | $8.61 | $8.80 | $8.77 | 10,499,170 |
| 2018-02-02 | $8.80 | $9.15 | $8.60 | $8.92 | $8.89 | 10,624,590 |
| 2018-02-01 | $10.01 | $10.07 | $9.01 | $9.01 | $8.98 | 20,770,900 |
| 2018-01-31 | $10.65 | $10.65 | $9.94 | $10.01 | $9.97 | 6,795,240 |
| 2018-01-30 | $10.72 | $10.72 | $10.51 | $10.62 | $10.58 | 2,406,420 |
| 2018-01-29 | $10.77 | $10.94 | $10.48 | $10.73 | $10.69 | 4,283,530 |
| 2018-01-26 | $10.83 | $10.88 | $10.71 | $10.78 | $10.74 | 3,399,560 |
| 2018-01-25 | $10.53 | $11.09 | $10.53 | $10.79 | $10.75 | 7,018,790 |
| 2018-01-24 | $10.67 | $10.67 | $10.50 | $10.62 | $10.58 | 4,149,070 |
| 2018-01-23 | $10.71 | $10.92 | $10.60 | $10.63 | $10.59 | 4,894,270 |
| 2018-01-22 | $10.56 | $10.87 | $10.50 | $10.79 | $10.75 | 5,305,290 |
| 2018-01-19 | $10.41 | $10.69 | $10.40 | $10.57 | $10.53 | 5,929,160 |
| 2018-01-18 | $10.39 | $10.57 | $10.34 | $10.45 | $10.41 | 4,851,050 |
| 2018-01-17 | $10.49 | $10.49 | $10.16 | $10.41 | $10.37 | 6,481,640 |
| 2018-01-16 | $10.59 | $10.65 | $10.28 | $10.55 | $10.51 | 7,043,920 |
| 2018-01-15 | $11.20 | $11.25 | $10.32 | $10.60 | $10.56 | 11,311,140 |
| 2018-01-12 | $11.32 | $11.46 | $11.10 | $11.12 | $11.08 | 5,937,400 |
| 2018-01-11 | $11.25 | $11.44 | $11.25 | $11.38 | $11.34 | 5,066,780 |
| 2018-01-10 | $11.90 | $11.97 | $11.12 | $11.46 | $11.42 | 16,855,210 |
| 2018-01-09 | $12.17 | $12.18 | $11.98 | $11.99 | $11.95 | 7,189,940 |
| 2018-01-08 | $12.15 | $12.25 | $12.07 | $12.18 | $12.14 | 6,607,000 |
| 2018-01-05 | $12.12 | $12.24 | $12.05 | $12.16 | $12.12 | 5,233,260 |
| 2018-01-04 | $12.17 | $12.45 | $12.13 | $12.18 | $12.14 | 5,476,740 |
| 2018-01-03 | $12.43 | $12.49 | $12.10 | $12.23 | $12.19 | 12,064,240 |
| 2018-01-02 | $12.40 | $12.49 | $12.25 | $12.38 | $12.33 | 7,399,310 |
| 2018-01-01 | $12.49 | $12.49 | $12.49 | $12.49 | $12.44 | 0 |
| 2017-12-29 | $12.10 | $12.55 | $11.95 | $12.49 | $12.44 | 11,195,370 |
| 2017-12-28 | $12.25 | $12.25 | $11.90 | $12.14 | $12.10 | 6,433,320 |
| 2017-12-27 | $12.33 | $12.33 | $12.03 | $12.08 | $12.04 | 4,731,750 |
| 2017-12-26 | $11.89 | $12.23 | $11.88 | $12.18 | $12.14 | 6,530,980 |
| 2017-12-25 | $12.65 | $12.65 | $11.98 | $12.00 | $11.96 | 11,737,350 |
| 2017-12-22 | $12.89 | $12.92 | $12.33 | $12.65 | $12.60 | 10,850,200 |
| 2017-12-21 | $12.75 | $12.94 | $12.66 | $12.78 | $12.73 | 5,724,590 |
| 2017-12-20 | $13.04 | $13.16 | $12.59 | $12.88 | $12.83 | 9,608,510 |
| 2017-12-19 | $13.03 | $13.25 | $13.00 | $13.12 | $13.07 | 5,608,520 |
| 2017-12-18 | $13.17 | $13.24 | $12.98 | $13.07 | $13.02 | 5,977,780 |
| 2017-12-15 | $12.70 | $13.26 | $12.70 | $13.06 | $13.01 | 11,235,990 |
| 2017-12-14 | $13.03 | $13.03 | $12.65 | $12.77 | $12.72 | 5,740,900 |
| 2017-12-13 | $12.88 | $13.02 | $12.60 | $12.99 | $12.94 | 6,880,000 |
| 2017-12-12 | $12.60 | $12.96 | $12.56 | $12.84 | $12.79 | 8,948,990 |
| 2017-12-11 | $12.66 | $12.88 | $12.52 | $12.66 | $12.61 | 7,776,380 |
| 2017-12-08 | $12.29 | $12.66 | $12.15 | $12.65 | $12.60 | 12,945,510 |
| 2017-12-07 | $11.90 | $12.57 | $11.88 | $12.28 | $12.24 | 15,804,760 |
| 2017-12-06 | $11.85 | $12.09 | $11.76 | $11.91 | $11.87 | 9,717,980 |
| 2017-12-05 | $12.37 | $12.40 | $11.66 | $11.90 | $11.86 | 17,178,750 |
| 2017-12-04 | $12.91 | $13.15 | $12.00 | $12.30 | $12.25 | 17,602,450 |
| 2017-12-01 | $12.91 | $13.10 | $12.89 | $13.08 | $13.03 | 4,585,730 |
| 2017-11-30 | $13.16 | $13.16 | $12.90 | $13.02 | $12.97 | 6,533,380 |
| 2017-11-29 | $13.13 | $13.24 | $12.88 | $13.21 | $13.16 | 7,632,330 |
| 2017-11-28 | $12.95 | $13.28 | $12.81 | $13.22 | $13.17 | 7,076,710 |
| 2017-11-27 | $12.92 | $13.30 | $12.71 | $13.05 | $13.00 | 11,045,470 |
| 2017-11-24 | $12.95 | $13.07 | $12.81 | $12.96 | $12.91 | 12,109,410 |
| 2017-11-23 | $13.50 | $13.76 | $12.81 | $13.04 | $12.99 | 20,773,250 |
| 2017-11-22 | $13.51 | $13.74 | $13.21 | $13.68 | $13.63 | 20,383,900 |
| 2017-11-21 | $13.60 | $13.89 | $13.22 | $13.27 | $13.22 | 16,886,160 |
| 2017-11-20 | $13.43 | $13.83 | $13.03 | $13.69 | $13.64 | 18,444,780 |
| 2017-11-17 | $14.80 | $14.91 | $13.31 | $13.46 | $13.41 | 42,076,030 |
| 2017-11-16 | $14.97 | $15.27 | $14.57 | $14.79 | $14.74 | 20,551,360 |
| 2017-11-15 | $14.98 | $15.39 | $14.65 | $14.78 | $14.73 | 30,872,960 |
| 2017-11-14 | $14.84 | $15.19 | $14.50 | $14.98 | $14.93 | 35,981,960 |
| 2017-11-13 | $13.85 | $15.00 | $13.80 | $14.88 | $14.83 | 55,278,750 |
| 2017-11-10 | $13.10 | $14.00 | $13.05 | $13.74 | $13.69 | 33,757,400 |
| 2017-11-09 | $13.00 | $13.20 | $12.86 | $13.12 | $13.07 | 8,798,970 |
| 2017-11-08 | $13.03 | $13.31 | $13.00 | $13.05 | $13.00 | 14,081,400 |
| 2017-11-07 | $13.02 | $13.09 | $12.84 | $13.03 | $12.98 | 12,903,800 |
| 2017-11-06 | $12.96 | $13.26 | $12.83 | $13.11 | $13.06 | 19,671,980 |
| 2017-11-03 | $12.45 | $12.98 | $12.33 | $12.91 | $12.86 | 17,268,530 |
| 2017-11-02 | $12.58 | $12.90 | $12.23 | $12.49 | $12.44 | 9,441,930 |
| 2017-11-01 | $12.56 | $12.87 | $12.45 | $12.70 | $12.65 | 9,097,000 |
| 2017-10-31 | $12.35 | $12.78 | $12.24 | $12.56 | $12.51 | 8,012,340 |
| 2017-10-30 | $12.60 | $12.74 | $12.16 | $12.41 | $12.36 | 11,389,550 |
| 2017-10-27 | $12.99 | $12.99 | $12.46 | $12.64 | $12.59 | 10,816,060 |
| 2017-10-26 | $13.01 | $13.05 | $12.92 | $12.97 | $12.92 | 7,415,940 |
| 2017-10-25 | $12.97 | $13.09 | $12.89 | $12.99 | $12.94 | 8,946,380 |
| 2017-10-24 | $13.04 | $13.05 | $12.77 | $12.96 | $12.91 | 13,811,130 |
| 2017-10-23 | $12.58 | $13.19 | $12.52 | $13.09 | $13.04 | 18,481,120 |
| 2017-10-20 | $12.60 | $12.68 | $12.42 | $12.60 | $12.55 | 5,542,930 |
| 2017-10-19 | $12.93 | $12.98 | $12.63 | $12.69 | $12.64 | 8,455,340 |
| 2017-10-18 | $12.94 | $13.06 | $12.70 | $12.90 | $12.85 | 15,641,760 |
| 2017-10-17 | $12.41 | $12.93 | $12.40 | $12.83 | $12.78 | 14,555,880 |
| 2017-10-16 | $12.67 | $12.75 | $12.32 | $12.42 | $12.37 | 7,778,970 |
| 2017-10-13 | $12.68 | $13.00 | $12.58 | $12.61 | $12.56 | 11,092,120 |
| 2017-10-12 | $12.49 | $12.96 | $12.38 | $12.71 | $12.66 | 20,648,410 |
| 2017-10-11 | $12.38 | $12.49 | $12.23 | $12.48 | $12.43 | 6,534,150 |
| 2017-10-10 | $12.45 | $12.45 | $12.26 | $12.35 | $12.30 | 4,496,680 |
| 2017-10-09 | $12.40 | $12.51 | $12.34 | $12.45 | $12.40 | 9,510,290 |
| 2017-10-06 | $12.34 | $12.34 | $12.34 | $12.34 | $12.29 | 0 |
| 2017-10-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.29 | 0 |
| 2017-10-04 | $12.34 | $12.34 | $12.34 | $12.34 | $12.29 | 0 |
| 2017-10-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.29 | 0 |
| 2017-10-02 | $12.34 | $12.34 | $12.34 | $12.34 | $12.29 | 0 |
| 2017-09-29 | $11.98 | $12.36 | $11.98 | $12.34 | $12.29 | 12,310,050 |
| 2017-09-28 | $11.83 | $12.02 | $11.76 | $12.01 | $11.97 | 6,974,990 |
| 2017-09-27 | $11.87 | $11.97 | $11.77 | $11.83 | $11.79 | 5,876,120 |
| 2017-09-26 | $11.88 | $11.92 | $11.72 | $11.81 | $11.77 | 5,677,350 |
| 2017-09-25 | $12.01 | $12.10 | $11.82 | $11.85 | $11.81 | 5,698,120 |
| 2017-09-22 | $12.10 | $12.17 | $11.95 | $12.05 | $12.01 | 7,408,110 |
| 2017-09-21 | $12.34 | $12.35 | $12.13 | $12.16 | $12.12 | 3,951,700 |
| 2017-09-20 | $12.16 | $12.34 | $12.10 | $12.34 | $12.29 | 6,578,800 |
| 2017-09-19 | $12.17 | $12.24 | $12.10 | $12.11 | $12.07 | 3,698,640 |
| 2017-09-18 | $12.22 | $12.25 | $11.99 | $12.19 | $12.15 | 8,363,790 |
| 2017-09-15 | $12.18 | $12.29 | $12.15 | $12.20 | $12.16 | 4,941,140 |
| 2017-09-14 | $12.28 | $12.28 | $12.06 | $12.19 | $12.15 | 7,537,060 |
| 2017-09-13 | $12.43 | $12.47 | $12.15 | $12.28 | $12.24 | 8,821,180 |
| 2017-09-12 | $12.62 | $12.68 | $12.44 | $12.48 | $12.43 | 9,698,790 |
| 2017-09-11 | $12.48 | $12.62 | $12.31 | $12.60 | $12.55 | 5,597,390 |
| 2017-09-08 | $12.52 | $12.65 | $12.42 | $12.46 | $12.41 | 5,405,300 |
| 2017-09-07 | $12.62 | $12.82 | $12.50 | $12.57 | $12.52 | 6,556,580 |
| 2017-09-06 | $12.69 | $12.69 | $12.53 | $12.67 | $12.62 | 6,236,650 |
| 2017-09-05 | $12.77 | $12.80 | $12.58 | $12.63 | $12.58 | 8,586,210 |
| 2017-09-04 | $12.39 | $12.88 | $12.39 | $12.85 | $12.80 | 16,721,690 |
| 2017-09-01 | $12.35 | $12.55 | $12.30 | $12.39 | $12.34 | 8,598,230 |
| 2017-08-31 | $12.25 | $12.45 | $12.15 | $12.38 | $12.33 | 6,603,160 |
| 2017-08-30 | $12.24 | $12.39 | $12.24 | $12.27 | $12.23 | 5,690,950 |
| 2017-08-29 | $12.48 | $12.48 | $12.22 | $12.26 | $12.22 | 6,721,670 |
| 2017-08-28 | $12.38 | $12.49 | $12.35 | $12.40 | $12.35 | 6,567,930 |
| 2017-08-25 | $12.21 | $12.51 | $12.21 | $12.37 | $12.32 | 6,882,350 |
| 2017-08-24 | $12.60 | $12.70 | $12.27 | $12.33 | $12.28 | 7,482,620 |
| 2017-08-23 | $12.91 | $12.91 | $12.62 | $12.65 | $12.60 | 6,370,100 |
| 2017-08-22 | $12.88 | $13.14 | $12.87 | $12.91 | $12.86 | 8,289,320 |
| 2017-08-21 | $13.03 | $13.13 | $12.82 | $12.96 | $12.91 | 6,340,270 |
| 2017-08-18 | $12.98 | $13.04 | $12.78 | $12.95 | $12.90 | 8,732,490 |
| 2017-08-17 | $12.44 | $13.17 | $12.44 | $13.05 | $13.00 | 19,412,480 |
| 2017-08-16 | $12.52 | $12.59 | $12.42 | $12.50 | $12.45 | 7,012,020 |
| 2017-08-15 | $12.56 | $12.72 | $12.50 | $12.59 | $12.54 | 6,543,780 |
| 2017-08-14 | $12.39 | $12.65 | $12.33 | $12.58 | $12.53 | 6,867,050 |
| 2017-08-11 | $12.24 | $12.55 | $12.20 | $12.41 | $12.36 | 7,953,520 |
| 2017-08-10 | $12.44 | $12.68 | $12.24 | $12.31 | $12.26 | 7,025,060 |
| 2017-08-09 | $12.47 | $12.59 | $12.41 | $12.42 | $12.37 | 5,650,300 |
| 2017-08-08 | $12.53 | $12.71 | $12.40 | $12.59 | $12.54 | 7,622,330 |
| 2017-08-07 | $12.57 | $12.85 | $12.39 | $12.63 | $12.58 | 10,076,510 |
| 2017-08-04 | $12.08 | $12.87 | $12.03 | $12.57 | $12.52 | 18,461,770 |
| 2017-08-03 | $11.82 | $12.10 | $11.70 | $12.09 | $12.05 | 7,818,130 |
| 2017-08-02 | $12.15 | $12.18 | $11.78 | $11.82 | $11.78 | 9,531,590 |
| 2017-08-01 | $12.25 | $12.28 | $11.99 | $12.15 | $12.11 | 9,339,150 |
| 2017-07-31 | $12.24 | $12.33 | $12.17 | $12.24 | $12.20 | 7,108,640 |
| 2017-07-28 | $12.40 | $12.41 | $12.17 | $12.23 | $12.19 | 7,293,780 |
| 2017-07-27 | $12.37 | $12.46 | $12.18 | $12.41 | $12.36 | 6,709,050 |
| 2017-07-26 | $12.47 | $12.54 | $12.30 | $12.40 | $12.35 | 8,528,750 |
| 2017-07-25 | $12.56 | $12.62 | $12.37 | $12.48 | $12.43 | 7,473,480 |
| 2017-07-24 | $12.38 | $12.57 | $12.24 | $12.47 | $12.42 | 8,597,560 |
| 2017-07-21 | $12.41 | $12.41 | $12.27 | $12.37 | $12.32 | 4,784,880 |
| 2017-07-20 | $12.24 | $12.64 | $12.20 | $12.34 | $12.29 | 7,605,750 |
| 2017-07-19 | $12.20 | $12.27 | $11.96 | $12.22 | $12.18 | 6,813,980 |
| 2017-07-18 | $12.03 | $12.35 | $11.96 | $12.21 | $12.17 | 5,563,880 |
| 2017-07-17 | $13.35 | $13.35 | $12.04 | $12.12 | $12.08 | 11,693,900 |
| 2017-07-14 | $13.36 | $13.53 | $13.18 | $13.38 | $13.33 | 4,978,700 |
| 2017-07-13 | $13.24 | $13.52 | $13.24 | $13.39 | $13.34 | 4,809,510 |
| 2017-07-12 | $13.62 | $13.78 | $13.34 | $13.39 | $13.34 | 8,042,470 |
| 2017-07-11 | $13.96 | $14.03 | $13.72 | $13.73 | $13.68 | 7,756,230 |
| 2017-07-10 | $13.90 | $14.17 | $13.81 | $13.81 | $13.76 | 8,799,570 |
| 2017-07-07 | $13.70 | $14.03 | $13.54 | $13.88 | $13.83 | 13,726,710 |
| 2017-07-06 | $13.57 | $13.74 | $13.37 | $13.64 | $13.59 | 9,370,650 |
| 2017-07-05 | $13.57 | $13.68 | $13.44 | $13.58 | $13.53 | 6,478,480 |
| 2017-07-04 | $13.77 | $13.78 | $13.55 | $13.62 | $13.57 | 4,827,290 |
| 2017-07-03 | $13.61 | $13.86 | $13.51 | $13.72 | $13.67 | 8,074,940 |
| 2017-06-30 | $13.38 | $13.74 | $13.10 | $13.70 | $13.65 | 12,527,860 |
| 2017-06-29 | $13.77 | $14.05 | $13.41 | $13.42 | $13.37 | 11,954,820 |
| 2017-06-28 | $13.35 | $13.45 | $13.13 | $13.24 | $13.19 | 5,181,330 |
| 2017-06-27 | $13.28 | $13.63 | $13.21 | $13.48 | $13.43 | 5,280,520 |
| 2017-06-26 | $13.22 | $13.42 | $13.15 | $13.30 | $13.25 | 6,918,740 |
| 2017-06-23 | $12.84 | $13.25 | $12.84 | $13.10 | $13.05 | 7,040,310 |
| 2017-06-22 | $13.28 | $13.40 | $12.81 | $12.84 | $12.79 | 10,664,370 |
| 2017-06-21 | $13.83 | $13.89 | $13.14 | $13.32 | $13.27 | 12,968,320 |
| 2017-06-20 | $13.26 | $13.76 | $13.20 | $13.58 | $13.53 | 9,817,780 |
| 2017-06-19 | $13.16 | $13.39 | $13.07 | $13.27 | $13.22 | 5,323,200 |
| 2017-06-16 | $13.10 | $13.15 | $12.95 | $13.12 | $13.07 | 3,797,850 |
| 2017-06-15 | $12.90 | $13.41 | $12.88 | $13.08 | $13.03 | 6,690,700 |
| 2017-06-14 | $12.76 | $13.19 | $12.72 | $13.03 | $12.93 | 7,791,210 |
| 2017-06-13 | $12.42 | $12.88 | $12.41 | $12.84 | $12.74 | 5,448,270 |
| 2017-06-12 | $12.76 | $12.76 | $12.45 | $12.47 | $12.38 | 4,449,850 |
| 2017-06-09 | $12.61 | $12.95 | $12.50 | $12.78 | $12.68 | 7,599,160 |
| 2017-06-08 | $12.60 | $12.78 | $12.58 | $12.61 | $12.52 | 6,453,740 |
| 2017-06-07 | $12.35 | $12.77 | $12.35 | $12.69 | $12.60 | 7,463,210 |
| 2017-06-06 | $12.20 | $12.44 | $12.17 | $12.35 | $12.26 | 5,774,610 |
| 2017-06-05 | $12.18 | $12.44 | $12.12 | $12.23 | $12.14 | 7,131,130 |
| 2017-06-02 | $11.82 | $12.18 | $11.68 | $12.09 | $12.00 | 7,000,830 |
| 2017-06-01 | $11.99 | $12.07 | $11.81 | $11.85 | $11.76 | 7,253,260 |
| 2017-05-31 | $12.20 | $12.30 | $11.96 | $11.99 | $11.90 | 5,815,260 |
| 2017-05-30 | $12.05 | $12.05 | $12.05 | $12.05 | $11.96 | 0 |
| 2017-05-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.96 | 0 |
| 2017-05-26 | $12.18 | $12.30 | $12.05 | $12.05 | $11.96 | 5,164,900 |
| 2017-05-25 | $12.14 | $12.29 | $11.85 | $12.20 | $12.11 | 7,890,710 |
| 2017-05-24 | $11.83 | $12.17 | $11.71 | $12.15 | $12.06 | 6,084,630 |
| 2017-05-23 | $12.27 | $12.46 | $11.93 | $11.96 | $11.87 | 8,251,530 |
| 2017-05-22 | $12.85 | $12.92 | $12.20 | $12.21 | $12.12 | 9,388,760 |
| 2017-05-19 | $13.03 | $13.17 | $12.78 | $12.91 | $12.81 | 4,473,860 |
| 2017-05-18 | $13.09 | $13.27 | $12.87 | $13.03 | $12.93 | 6,426,690 |
| 2017-05-17 | $13.11 | $13.57 | $13.01 | $13.20 | $13.10 | 11,072,690 |
| 2017-05-16 | $12.60 | $13.16 | $12.37 | $13.14 | $13.04 | 9,011,160 |
| 2017-05-15 | $12.81 | $13.06 | $12.50 | $12.57 | $12.48 | 6,801,220 |
| 2017-05-12 | $12.72 | $13.19 | $12.57 | $12.66 | $12.57 | 8,556,770 |
| 2017-05-11 | $12.55 | $12.85 | $12.03 | $12.82 | $12.72 | 11,977,120 |
| 2017-05-10 | $13.19 | $13.32 | $12.53 | $12.62 | $12.53 | 9,442,260 |
| 2017-05-09 | $13.05 | $13.38 | $12.82 | $13.18 | $13.08 | 10,479,790 |
| 2017-05-08 | $14.00 | $14.17 | $13.00 | $13.02 | $12.92 | 17,403,830 |
| 2017-05-05 | $13.91 | $14.21 | $13.91 | $14.10 | $13.99 | 6,969,800 |
| 2017-05-04 | $14.62 | $14.67 | $14.04 | $14.06 | $13.96 | 13,371,660 |
| 2017-05-03 | $14.76 | $14.81 | $14.40 | $14.62 | $14.51 | 9,818,650 |
| 2017-05-02 | $14.54 | $14.93 | $14.42 | $14.82 | $14.71 | 13,107,570 |
| 2017-05-01 | $14.98 | $14.98 | $14.98 | $14.98 | $14.87 | 0 |
| 2017-04-28 | $14.95 | $15.15 | $14.83 | $14.98 | $14.87 | 9,082,590 |
| 2017-04-27 | $14.98 | $14.98 | $14.41 | $14.79 | $14.68 | 14,453,550 |
| 2017-04-26 | $15.33 | $15.44 | $14.68 | $14.95 | $14.84 | 16,767,600 |
| 2017-04-25 | $15.05 | $15.46 | $14.80 | $15.32 | $15.21 | 12,536,730 |
| 2017-04-24 | $16.41 | $16.70 | $14.90 | $14.96 | $14.85 | 19,241,080 |
| 2017-04-21 | $16.88 | $17.06 | $16.19 | $16.45 | $16.33 | 15,066,840 |
| 2017-04-20 | $16.94 | $17.07 | $16.69 | $16.92 | $16.79 | 11,088,110 |
| 2017-04-19 | $16.74 | $17.07 | $15.99 | $17.01 | $16.88 | 17,491,410 |
| 2017-04-18 | $17.00 | $17.15 | $16.56 | $16.84 | $16.71 | 14,862,580 |
| 2017-04-17 | $17.59 | $17.59 | $16.80 | $16.97 | $16.84 | 19,981,110 |
| 2017-04-14 | $18.47 | $18.47 | $17.73 | $17.78 | $17.65 | 17,086,180 |
| 2017-04-13 | $17.97 | $18.18 | $17.85 | $17.96 | $17.83 | 11,980,980 |
| 2017-04-12 | $18.65 | $18.87 | $18.00 | $18.11 | $17.97 | 21,590,830 |
| 2017-04-11 | $18.39 | $18.78 | $17.85 | $18.60 | $18.46 | 34,342,280 |
| 2017-04-10 | $17.95 | $18.36 | $17.81 | $18.07 | $17.94 | 24,877,580 |
| 2017-04-07 | $17.40 | $18.19 | $17.25 | $17.90 | $17.77 | 29,829,030 |
| 2017-04-06 | $17.38 | $17.56 | $17.25 | $17.36 | $17.23 | 14,116,640 |
| 2017-04-05 | $16.97 | $17.55 | $16.39 | $17.40 | $17.27 | 16,696,960 |
| 2017-04-04 | $16.98 | $16.98 | $16.98 | $16.98 | $16.85 | 0 |
| 2017-04-03 | $16.98 | $16.98 | $16.98 | $16.98 | $16.85 | 0 |
| 2017-03-31 | $16.78 | $17.09 | $16.70 | $16.98 | $16.85 | 13,586,270 |
| 2017-03-30 | $17.74 | $17.79 | $16.30 | $16.76 | $16.64 | 34,739,400 |
| 2017-03-29 | $17.85 | $18.07 | $17.65 | $17.89 | $17.76 | 14,909,060 |
| 2017-03-28 | $18.00 | $18.30 | $17.69 | $17.85 | $17.72 | 16,233,550 |
| 2017-03-27 | $18.15 | $18.49 | $17.93 | $17.99 | $17.86 | 21,153,280 |
| 2017-03-24 | $18.11 | $18.37 | $17.90 | $18.16 | $18.02 | 23,782,000 |
| 2017-03-23 | $17.50 | $18.55 | $17.37 | $18.28 | $18.14 | 44,849,190 |
| 2017-03-22 | $17.29 | $17.70 | $17.16 | $17.53 | $17.40 | 25,559,790 |
| 2017-03-21 | $17.29 | $17.41 | $17.14 | $17.32 | $17.19 | 12,721,810 |
| 2017-03-20 | $16.95 | $17.38 | $16.89 | $17.33 | $17.20 | 19,476,010 |
| 2017-03-17 | $16.89 | $17.40 | $16.85 | $16.98 | $16.85 | 24,248,000 |
| 2017-03-16 | $16.92 | $16.96 | $16.69 | $16.86 | $16.73 | 11,318,830 |
| 2017-03-15 | $16.90 | $16.97 | $16.63 | $16.80 | $16.67 | 12,427,510 |
| 2017-03-14 | $17.17 | $17.29 | $16.90 | $16.94 | $16.81 | 14,244,750 |
| 2017-03-13 | $16.90 | $17.39 | $16.84 | $17.23 | $17.10 | 17,011,830 |
| 2017-03-10 | $16.86 | $17.02 | $16.75 | $16.91 | $16.78 | 8,315,680 |
| 2017-03-09 | $17.00 | $17.00 | $16.75 | $16.86 | $16.73 | 11,499,110 |
| 2017-03-08 | $17.29 | $17.46 | $17.00 | $17.01 | $16.88 | 16,097,270 |
| 2017-03-07 | $17.16 | $17.67 | $17.16 | $17.36 | $17.23 | 18,323,420 |
| 2017-03-06 | $16.93 | $17.28 | $16.70 | $17.22 | $17.09 | 15,868,600 |
| 2017-03-03 | $16.84 | $17.06 | $16.60 | $16.91 | $16.78 | 11,789,550 |
| 2017-03-02 | $17.30 | $17.48 | $16.85 | $16.91 | $16.78 | 19,240,890 |
| 2017-03-01 | $17.67 | $17.88 | $17.22 | $17.29 | $17.16 | 22,060,470 |
| 2017-02-28 | $16.82 | $17.90 | $16.82 | $17.66 | $17.53 | 29,691,600 |
| 2017-02-27 | $16.98 | $17.25 | $16.80 | $16.86 | $16.73 | 12,991,960 |
| 2017-02-24 | $16.90 | $17.13 | $16.83 | $17.02 | $16.89 | 13,263,330 |
| 2017-02-23 | $17.45 | $17.50 | $16.79 | $16.91 | $16.78 | 23,541,700 |
| 2017-02-22 | $17.55 | $17.79 | $17.31 | $17.45 | $17.32 | 15,241,640 |
| 2017-02-21 | $17.41 | $17.64 | $17.23 | $17.61 | $17.48 | 20,038,830 |
| 2017-02-20 | $17.72 | $18.20 | $17.20 | $17.55 | $17.42 | 28,864,520 |
| 2017-02-17 | $17.20 | $17.97 | $17.01 | $17.62 | $17.49 | 40,162,270 |
| 2017-02-16 | $17.15 | $17.60 | $17.11 | $17.31 | $17.18 | 26,349,400 |
| 2017-02-15 | $17.19 | $18.08 | $17.07 | $17.28 | $17.15 | 55,869,940 |
| 2017-02-14 | $17.59 | $17.76 | $17.03 | $17.31 | $17.18 | 45,388,380 |
| 2017-02-13 | $15.90 | $17.60 | $15.81 | $17.60 | $17.47 | 63,784,890 |
| 2017-02-10 | $16.49 | $16.80 | $15.96 | $16.00 | $15.88 | 34,439,930 |
| 2017-02-09 | $16.35 | $16.60 | $16.27 | $16.42 | $16.30 | 21,368,060 |
| 2017-02-08 | $16.30 | $16.88 | $16.24 | $16.43 | $16.31 | 34,963,600 |
| 2017-02-07 | $16.41 | $16.60 | $16.15 | $16.42 | $16.30 | 28,124,430 |
| 2017-02-06 | $15.58 | $16.85 | $15.51 | $16.49 | $16.37 | 43,894,800 |
| 2017-02-03 | $15.10 | $15.78 | $14.98 | $15.55 | $15.43 | 26,564,900 |
| 2017-02-02 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2017-02-01 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2017-01-31 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2017-01-30 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2017-01-27 | $15.03 | $15.03 | $15.03 | $15.03 | $14.92 | 0 |
| 2017-01-26 | $14.97 | $15.07 | $14.86 | $15.03 | $14.92 | 10,794,640 |
| 2017-01-25 | $14.85 | $14.99 | $14.75 | $14.93 | $14.82 | 9,955,410 |
| 2017-01-24 | $14.95 | $15.18 | $14.80 | $14.89 | $14.78 | 14,144,310 |
| 2017-01-23 | $14.80 | $15.26 | $14.70 | $14.94 | $14.83 | 26,857,920 |
| 2017-01-20 | $14.23 | $14.60 | $14.20 | $14.40 | $14.29 | 14,950,560 |
| 2017-01-19 | $14.32 | $14.58 | $14.12 | $14.22 | $14.11 | 16,569,300 |
| 2017-01-18 | $15.09 | $15.58 | $14.72 | $14.75 | $14.64 | 24,645,720 |
| 2017-01-17 | $14.65 | $14.96 | $14.34 | $14.91 | $14.80 | 19,572,460 |
| 2017-01-16 | $15.20 | $15.33 | $13.80 | $14.84 | $14.73 | 25,784,240 |
| 2017-01-13 | $15.27 | $15.57 | $14.80 | $14.98 | $14.87 | 20,630,540 |
| 2017-01-12 | $15.37 | $15.54 | $15.01 | $15.15 | $15.04 | 17,088,020 |
| 2017-01-11 | $15.58 | $15.90 | $15.42 | $15.47 | $15.35 | 20,814,960 |
| 2017-01-10 | $16.35 | $16.95 | $15.80 | $15.89 | $15.77 | 37,471,450 |
| 2017-01-09 | $16.05 | $16.59 | $15.90 | $16.21 | $16.09 | 32,745,090 |
| 2017-01-06 | $16.16 | $16.72 | $16.03 | $16.13 | $16.01 | 37,964,880 |
| 2017-01-05 | $16.48 | $16.70 | $15.90 | $16.26 | $16.14 | 47,351,480 |
| 2017-01-04 | $14.77 | $16.32 | $14.77 | $16.32 | $16.20 | 47,407,720 |
| 2017-01-03 | $14.70 | $15.05 | $14.65 | $14.84 | $14.73 | 14,868,120 |
| 2017-01-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.60 | 0 |
| 2016-12-30 | $15.00 | $15.09 | $14.55 | $14.71 | $14.60 | 19,273,830 |
| 2016-12-29 | $15.08 | $15.20 | $14.90 | $15.05 | $14.94 | 17,153,440 |
| 2016-12-28 | $14.90 | $15.22 | $14.44 | $15.19 | $15.08 | 32,545,790 |
| 2016-12-27 | $15.05 | $15.09 | $14.83 | $14.92 | $14.81 | 15,505,660 |
| 2016-12-26 | $14.63 | $15.05 | $14.63 | $15.04 | $14.93 | 22,543,590 |
| 2016-12-23 | $15.03 | $15.15 | $14.54 | $14.81 | $14.70 | 26,373,280 |
| 2016-12-22 | $15.00 | $15.16 | $14.80 | $15.14 | $15.03 | 26,290,080 |
| 2016-12-21 | $14.89 | $15.17 | $14.73 | $15.03 | $14.92 | 34,316,160 |
| 2016-12-20 | $15.59 | $15.66 | $14.70 | $14.90 | $14.79 | 44,061,700 |
| 2016-12-19 | $15.36 | $15.85 | $15.21 | $15.79 | $15.67 | 40,285,400 |
| 2016-12-16 | $15.76 | $15.90 | $15.35 | $15.47 | $15.35 | 36,818,760 |
| 2016-12-15 | $15.46 | $16.40 | $15.46 | $15.85 | $15.73 | 55,047,620 |
| 2016-12-14 | $15.60 | $16.09 | $15.25 | $15.66 | $15.54 | 58,878,420 |
| 2016-12-13 | $15.59 | $15.85 | $15.11 | $15.67 | $15.55 | 47,709,310 |
| 2016-12-12 | $15.21 | $16.16 | $15.06 | $15.62 | $15.50 | 70,677,550 |
| 2016-12-09 | $14.88 | $15.79 | $14.60 | $15.50 | $15.38 | 82,263,730 |
| 2016-12-08 | $14.60 | $14.60 | $14.60 | $14.60 | $14.49 | 0 |
| 2016-12-07 | $13.34 | $14.60 | $13.30 | $14.60 | $14.49 | 57,972,440 |
| 2016-12-06 | $13.05 | $13.35 | $13.00 | $13.27 | $13.17 | 5,946,780 |
| 2016-12-05 | $12.81 | $13.08 | $12.80 | $13.01 | $12.91 | 5,286,000 |
| 2016-12-02 | $13.23 | $13.29 | $12.83 | $12.86 | $12.76 | 7,131,150 |
| 2016-12-01 | $13.23 | $13.29 | $13.08 | $13.24 | $13.14 | 6,350,830 |
| 2016-11-30 | $13.28 | $13.38 | $13.08 | $13.21 | $13.11 | 6,747,770 |
| 2016-11-29 | $13.30 | $13.48 | $13.23 | $13.31 | $13.21 | 6,459,550 |
| 2016-11-28 | $13.53 | $13.55 | $13.20 | $13.28 | $13.18 | 6,204,820 |
| 2016-11-25 | $13.60 | $13.61 | $13.12 | $13.53 | $13.43 | 7,140,970 |
| 2016-11-24 | $13.63 | $13.76 | $13.51 | $13.59 | $13.49 | 6,381,570 |
| 2016-11-23 | $13.67 | $13.83 | $13.61 | $13.64 | $13.54 | 7,961,750 |
| 2016-11-22 | $13.65 | $13.77 | $13.58 | $13.68 | $13.58 | 8,289,020 |
| 2016-11-21 | $13.75 | $13.81 | $13.61 | $13.70 | $13.60 | 6,510,540 |
| 2016-11-18 | $13.64 | $13.88 | $13.64 | $13.69 | $13.59 | 7,972,720 |
| 2016-11-17 | $13.79 | $13.95 | $13.66 | $13.68 | $13.58 | 10,653,000 |
| 2016-11-16 | $13.55 | $13.85 | $13.49 | $13.84 | $13.74 | 12,899,350 |
| 2016-11-15 | $13.51 | $13.76 | $13.48 | $13.53 | $13.43 | 8,406,010 |
| 2016-11-14 | $13.41 | $13.73 | $13.33 | $13.62 | $13.52 | 11,578,990 |
| 2016-11-11 | $13.47 | $13.48 | $13.29 | $13.38 | $13.28 | 6,658,250 |
| 2016-11-10 | $13.38 | $13.55 | $13.30 | $13.47 | $13.37 | 6,685,440 |
| 2016-11-09 | $13.42 | $13.42 | $13.10 | $13.26 | $13.16 | 5,643,960 |
| 2016-11-08 | $13.36 | $13.39 | $13.25 | $13.34 | $13.24 | 4,290,910 |
| 2016-11-07 | $13.31 | $13.42 | $13.23 | $13.27 | $13.17 | 4,501,670 |
| 2016-11-04 | $13.33 | $13.40 | $13.19 | $13.33 | $13.23 | 5,934,040 |
| 2016-11-03 | $13.21 | $13.42 | $13.20 | $13.34 | $13.24 | 6,825,820 |
| 2016-11-02 | $13.42 | $13.48 | $13.21 | $13.25 | $13.15 | 4,823,520 |
| 2016-11-01 | $13.37 | $13.50 | $13.33 | $13.50 | $13.40 | 3,534,180 |
| 2016-10-31 | $13.30 | $13.55 | $13.20 | $13.36 | $13.26 | 0 |
| 2016-10-28 | $13.50 | $13.66 | $13.38 | $13.42 | $13.32 | 4,888,130 |
| 2016-10-27 | $13.67 | $13.69 | $13.42 | $13.49 | $13.39 | 4,469,140 |
| 2016-10-26 | $13.72 | $13.82 | $13.62 | $13.65 | $13.55 | 6,018,930 |
| 2016-10-25 | $13.61 | $13.99 | $13.61 | $13.80 | $13.70 | 8,292,620 |
| 2016-10-24 | $13.52 | $13.73 | $13.42 | $13.65 | $13.55 | 7,409,240 |
| 2016-10-21 | $13.48 | $13.56 | $13.25 | $13.49 | $13.39 | 6,321,100 |
| 2016-10-20 | $13.81 | $13.81 | $13.45 | $13.49 | $13.39 | 8,225,180 |
| 2016-10-19 | $13.46 | $13.85 | $13.36 | $13.68 | $13.58 | 13,769,720 |
| 2016-10-18 | $13.35 | $13.42 | $13.19 | $13.41 | $13.31 | 5,957,450 |
| 2016-10-17 | $13.27 | $13.40 | $13.20 | $13.25 | $13.15 | 5,947,440 |
| 2016-10-14 | $13.40 | $13.48 | $13.20 | $13.27 | $13.17 | 6,469,540 |
| 2016-10-13 | $13.50 | $13.50 | $13.33 | $13.44 | $13.34 | 6,377,420 |
| 2016-10-12 | $13.47 | $13.54 | $13.28 | $13.43 | $13.33 | 13,271,480 |
| 2016-10-11 | $13.30 | $13.60 | $13.19 | $13.54 | $13.44 | 9,637,490 |
| 2016-10-10 | $12.98 | $13.35 | $12.98 | $13.29 | $13.19 | 8,450,620 |
| 2016-10-07 | $12.94 | $12.94 | $12.94 | $12.94 | $12.84 | 0 |
| 2016-10-06 | $12.94 | $12.94 | $12.94 | $12.94 | $12.84 | 0 |
| 2016-10-05 | $12.94 | $12.94 | $12.94 | $12.94 | $12.84 | 0 |
| 2016-10-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.84 | 0 |
| 2016-10-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.84 | 0 |
| 2016-09-30 | $12.78 | $13.00 | $12.77 | $12.94 | $12.84 | 5,315,670 |
| 2016-09-29 | $12.92 | $13.02 | $12.78 | $12.84 | $12.74 | 6,546,130 |
| 2016-09-28 | $13.15 | $13.15 | $12.75 | $12.85 | $12.75 | 7,198,580 |
| 2016-09-27 | $12.97 | $13.11 | $12.82 | $13.10 | $13.00 | 4,260,140 |
| 2016-09-26 | $13.10 | $13.19 | $12.81 | $13.01 | $12.91 | 5,756,580 |
| 2016-09-23 | $13.43 | $13.56 | $13.13 | $13.15 | $13.05 | 7,752,720 |
| 2016-09-22 | $13.46 | $13.63 | $13.37 | $13.43 | $13.33 | 5,965,250 |
| 2016-09-21 | $13.36 | $13.45 | $13.27 | $13.36 | $13.26 | 3,611,780 |
| 2016-09-20 | $13.43 | $13.48 | $13.14 | $13.40 | $13.30 | 7,426,560 |
| 2016-09-19 | $13.32 | $13.47 | $13.30 | $13.38 | $13.28 | 4,148,990 |
| 2016-09-16 | $13.38 | $13.38 | $13.38 | $13.38 | $13.28 | 0 |
| 2016-09-15 | $13.38 | $13.38 | $13.38 | $13.38 | $13.28 | 0 |
| 2016-09-14 | $13.35 | $13.47 | $13.25 | $13.38 | $13.28 | 4,478,810 |
| 2016-09-13 | $13.30 | $13.45 | $13.12 | $13.30 | $13.20 | 5,710,180 |
| 2016-09-12 | $13.50 | $13.68 | $13.15 | $13.20 | $13.10 | 12,946,140 |
| 2016-09-09 | $14.16 | $14.21 | $13.78 | $13.82 | $13.72 | 8,670,560 |
| 2016-09-08 | $13.90 | $14.22 | $13.86 | $14.14 | $14.03 | 15,797,620 |
| 2016-09-07 | $13.77 | $13.98 | $13.73 | $13.95 | $13.85 | 10,732,360 |
| 2016-09-06 | $13.74 | $13.87 | $13.40 | $13.81 | $13.71 | 10,113,310 |
| 2016-09-05 | $13.75 | $13.96 | $13.61 | $13.81 | $13.71 | 6,938,630 |
| 2016-09-02 | $13.68 | $13.84 | $13.44 | $13.69 | $13.59 | 7,666,620 |
| 2016-09-01 | $13.78 | $13.96 | $13.69 | $13.76 | $13.66 | 7,158,110 |
| 2016-08-31 | $13.92 | $14.02 | $13.67 | $13.77 | $13.67 | 8,504,980 |
| 2016-08-30 | $14.03 | $14.26 | $13.87 | $13.90 | $13.80 | 12,126,050 |
| 2016-08-29 | $13.85 | $14.17 | $13.70 | $14.09 | $13.98 | 13,198,370 |
| 2016-08-26 | $13.56 | $13.98 | $13.51 | $13.83 | $13.73 | 11,226,520 |
| 2016-08-25 | $13.60 | $13.65 | $13.32 | $13.57 | $13.47 | 8,949,240 |
| 2016-08-24 | $13.50 | $13.88 | $13.44 | $13.69 | $13.59 | 11,063,490 |
| 2016-08-23 | $13.20 | $13.50 | $13.18 | $13.47 | $13.37 | 9,223,330 |
| 2016-08-22 | $13.69 | $13.72 | $13.18 | $13.20 | $13.10 | 10,418,740 |
| 2016-08-19 | $13.48 | $13.79 | $13.35 | $13.69 | $13.59 | 12,924,240 |
| 2016-08-18 | $13.52 | $13.61 | $13.33 | $13.48 | $13.38 | 8,096,240 |
| 2016-08-17 | $13.26 | $13.70 | $13.17 | $13.55 | $13.45 | 14,402,090 |
| 2016-08-16 | $13.29 | $13.35 | $13.15 | $13.32 | $13.22 | 9,420,480 |
| 2016-08-15 | $13.00 | $13.26 | $12.93 | $13.25 | $13.15 | 10,160,160 |
| 2016-08-12 | $12.86 | $13.08 | $12.86 | $13.01 | $12.91 | 5,264,240 |
| 2016-08-11 | $13.10 | $13.23 | $12.88 | $12.88 | $12.78 | 7,086,530 |
| 2016-08-10 | $13.20 | $13.39 | $13.02 | $13.16 | $13.06 | 9,192,830 |
| 2016-08-09 | $13.35 | $13.40 | $13.11 | $13.29 | $13.19 | 8,795,720 |
| 2016-08-08 | $12.85 | $13.25 | $12.81 | $13.24 | $13.14 | 9,950,370 |
| 2016-08-05 | $12.85 | $13.12 | $12.83 | $12.92 | $12.82 | 8,486,270 |
| 2016-08-04 | $12.53 | $12.99 | $12.52 | $12.90 | $12.80 | 8,141,190 |
| 2016-08-03 | $12.38 | $12.64 | $12.38 | $12.59 | $12.50 | 6,287,640 |
| 2016-08-02 | $12.43 | $12.57 | $12.28 | $12.45 | $12.36 | 6,427,210 |
| 2016-08-01 | $12.60 | $12.62 | $12.15 | $12.51 | $12.42 | 8,379,150 |
| 2016-07-29 | $12.87 | $12.90 | $12.50 | $12.62 | $12.53 | 9,578,210 |
| 2016-07-28 | $13.05 | $13.18 | $12.51 | $12.70 | $12.61 | 19,180,880 |
| 2016-07-27 | $13.45 | $13.88 | $12.88 | $13.16 | $13.06 | 34,743,010 |
| 2016-07-26 | $13.06 | $13.33 | $13.00 | $13.32 | $13.22 | 12,245,970 |
| 2016-07-25 | $13.05 | $13.23 | $12.98 | $13.05 | $12.95 | 8,813,960 |
| 2016-07-22 | $13.22 | $13.38 | $13.10 | $13.12 | $13.02 | 13,872,310 |
| 2016-07-21 | $12.92 | $13.20 | $12.90 | $13.16 | $13.06 | 15,807,680 |
| 2016-07-20 | $12.85 | $13.14 | $12.79 | $12.89 | $12.79 | 11,644,420 |
| 2016-07-19 | $12.68 | $12.82 | $12.50 | $12.80 | $12.70 | 10,714,040 |
| 2016-07-18 | $12.98 | $12.98 | $12.60 | $12.61 | $12.52 | 10,258,650 |
| 2016-07-15 | $13.00 | $13.15 | $12.93 | $12.94 | $12.84 | 7,505,640 |
| 2016-07-14 | $13.01 | $13.10 | $12.91 | $13.00 | $12.90 | 8,811,380 |
| 2016-07-13 | $13.10 | $13.15 | $12.87 | $12.97 | $12.87 | 13,072,720 |
| 2016-07-12 | $13.13 | $13.20 | $12.77 | $13.09 | $12.99 | 14,763,900 |
| 2016-07-11 | $13.00 | $13.33 | $12.97 | $13.14 | $13.04 | 20,913,220 |
| 2016-07-08 | $12.90 | $13.16 | $12.76 | $12.79 | $12.69 | 15,655,310 |
| 2016-07-07 | $13.19 | $13.32 | $12.46 | $12.91 | $12.81 | 18,638,140 |
| 2016-07-06 | $13.06 | $13.21 | $12.88 | $13.19 | $13.09 | 12,354,130 |
| 2016-07-05 | $12.95 | $13.45 | $12.88 | $13.13 | $13.03 | 31,848,860 |
| 2016-07-04 | $12.33 | $12.95 | $12.33 | $12.88 | $12.78 | 22,482,060 |
| 2016-07-01 | $12.41 | $12.78 | $12.32 | $12.39 | $12.30 | 17,105,280 |
| 2016-06-30 | $12.07 | $12.57 | $12.01 | $12.47 | $12.38 | 22,815,430 |
| 2016-06-29 | $12.12 | $12.39 | $11.96 | $12.03 | $11.94 | 15,218,720 |
| 2016-06-28 | $11.98 | $12.26 | $11.97 | $12.11 | $12.02 | 14,030,980 |
| 2016-06-27 | $11.40 | $11.90 | $11.39 | $11.88 | $11.79 | 9,115,210 |
| 2016-06-24 | $11.61 | $11.72 | $11.35 | $11.47 | $11.38 | 11,489,020 |
| 2016-06-23 | $11.76 | $11.85 | $11.58 | $11.66 | $11.57 | 6,424,950 |
| 2016-06-22 | $11.60 | $11.80 | $11.54 | $11.78 | $11.69 | 7,380,520 |
| 2016-06-21 | $12.04 | $12.10 | $11.41 | $11.65 | $11.56 | 11,314,350 |
| 2016-06-20 | $11.95 | $12.07 | $11.82 | $11.95 | $11.86 | 6,613,750 |
| 2016-06-17 | $12.00 | $12.34 | $11.96 | $12.06 | $11.97 | 10,483,120 |
| 2016-06-16 | $12.42 | $12.42 | $11.98 | $12.00 | $11.91 | 14,817,150 |
| 2016-06-15 | $11.99 | $12.45 | $11.82 | $12.32 | $12.23 | 25,215,900 |
| 2016-06-14 | $11.35 | $12.09 | $11.30 | $12.01 | $11.92 | 18,320,770 |
| 2016-06-13 | $11.28 | $11.79 | $11.17 | $11.40 | $11.31 | 13,091,410 |
| 2016-06-10 | $11.35 | $11.35 | $11.35 | $11.35 | $11.27 | 0 |
| 2016-06-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.27 | 0 |
| 2016-06-08 | $11.40 | $11.49 | $11.27 | $11.35 | $11.27 | 5,116,750 |
| 2016-06-07 | $11.45 | $11.54 | $11.36 | $11.49 | $11.40 | 4,874,150 |
| 2016-06-06 | $11.54 | $11.54 | $11.35 | $11.45 | $11.36 | 5,682,390 |
| 2016-06-03 | $11.50 | $11.53 | $11.32 | $11.44 | $11.35 | 5,428,620 |
| 2016-06-02 | $11.55 | $11.68 | $11.36 | $11.53 | $11.44 | 8,156,720 |
| 2016-06-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.16 | 0 |
| 2016-05-31 | $10.66 | $11.32 | $10.61 | $11.24 | $11.16 | 9,647,600 |
| 2016-05-30 | $10.52 | $10.78 | $10.32 | $10.66 | $10.58 | 7,579,240 |
| 2016-05-27 | $10.55 | $10.62 | $10.45 | $10.57 | $10.49 | 3,663,770 |
| 2016-05-26 | $10.48 | $10.60 | $10.28 | $10.55 | $10.47 | 5,271,860 |
| 2016-05-25 | $10.66 | $10.72 | $10.45 | $10.52 | $10.44 | 4,242,600 |
| 2016-05-24 | $10.80 | $10.85 | $10.51 | $10.58 | $10.50 | 4,695,140 |
| 2016-05-23 | $10.66 | $10.84 | $10.66 | $10.76 | $10.68 | 3,952,010 |
| 2016-05-20 | $10.36 | $10.65 | $10.30 | $10.62 | $10.54 | 5,670,560 |
| 2016-05-19 | $10.28 | $10.74 | $10.28 | $10.46 | $10.38 | 10,646,740 |
| 2016-05-18 | $11.06 | $11.09 | $10.20 | $10.31 | $10.23 | 14,873,740 |
| 2016-05-17 | $11.16 | $11.24 | $11.07 | $11.13 | $11.05 | 9,759,150 |
| 2016-05-16 | $11.10 | $11.28 | $11.06 | $11.15 | $11.07 | 7,001,810 |
| 2016-05-13 | $11.21 | $11.46 | $11.03 | $11.13 | $11.05 | 3,654,900 |
| 2016-05-12 | $11.30 | $11.30 | $11.01 | $11.27 | $11.19 | 4,112,060 |
| 2016-05-11 | $11.26 | $11.49 | $11.23 | $11.40 | $11.28 | 7,599,110 |
| 2016-05-10 | $11.12 | $11.30 | $11.06 | $11.20 | $11.09 | 5,286,280 |
| 2016-05-09 | $11.60 | $11.60 | $11.03 | $11.09 | $10.98 | 7,556,950 |
| 2016-05-06 | $12.27 | $12.30 | $11.65 | $11.68 | $11.56 | 9,861,180 |
| 2016-05-05 | $12.22 | $12.29 | $12.10 | $12.25 | $12.13 | 7,037,560 |
| 2016-05-04 | $12.26 | $12.35 | $12.10 | $12.20 | $12.08 | 11,121,910 |
| 2016-05-03 | $11.86 | $12.35 | $11.84 | $12.30 | $12.18 | 9,207,260 |
| 2016-05-02 | $11.95 | $11.95 | $11.95 | $11.95 | $11.83 | 0 |
| 2016-04-29 | $11.77 | $11.98 | $11.77 | $11.95 | $11.83 | 4,421,920 |
| 2016-04-28 | $11.96 | $12.05 | $11.61 | $11.87 | $11.75 | 6,648,700 |
| 2016-04-27 | $12.04 | $12.13 | $11.93 | $11.98 | $11.86 | 4,718,810 |
| 2016-04-26 | $11.79 | $12.00 | $11.79 | $11.98 | $11.86 | 4,505,860 |
| 2016-04-25 | $12.07 | $12.07 | $11.73 | $11.81 | $11.69 | 6,125,660 |
| 2016-04-22 | $11.94 | $12.16 | $11.86 | $12.10 | $11.98 | 4,626,790 |
| 2016-04-21 | $12.39 | $12.39 | $11.90 | $12.02 | $11.90 | 10,990,910 |
| 2016-04-20 | $12.98 | $13.08 | $12.11 | $12.32 | $12.20 | 14,640,730 |
| 2016-04-19 | $13.22 | $13.28 | $12.84 | $12.97 | $12.84 | 12,403,610 |
| 2016-04-18 | $12.91 | $13.36 | $12.85 | $13.17 | $13.04 | 17,864,300 |
| 2016-04-15 | $12.98 | $13.05 | $12.80 | $12.89 | $12.76 | 9,071,240 |
| 2016-04-14 | $12.87 | $13.05 | $12.81 | $12.96 | $12.83 | 10,096,480 |
| 2016-04-13 | $12.71 | $13.05 | $12.71 | $12.78 | $12.65 | 13,355,500 |
| 2016-04-12 | $12.83 | $12.88 | $12.51 | $12.66 | $12.53 | 7,491,420 |
| 2016-04-11 | $12.62 | $12.91 | $12.62 | $12.88 | $12.75 | 9,032,410 |
| 2016-04-08 | $12.73 | $12.75 | $12.33 | $12.57 | $12.44 | 10,047,020 |
| 2016-04-07 | $13.14 | $13.26 | $12.71 | $12.83 | $12.70 | 12,573,310 |
| 2016-04-06 | $13.30 | $13.38 | $13.00 | $13.17 | $13.04 | 14,202,620 |
| 2016-04-05 | $12.98 | $13.39 | $12.80 | $13.32 | $13.19 | 17,783,200 |
| 2016-04-04 | $13.02 | $13.02 | $13.02 | $13.02 | $12.89 | 0 |
| 2016-04-01 | $12.78 | $13.18 | $12.71 | $13.02 | $12.89 | 15,928,150 |
| 2016-03-31 | $12.80 | $12.97 | $12.73 | $12.78 | $12.65 | 13,050,510 |
| 2016-03-30 | $12.35 | $12.70 | $12.31 | $12.69 | $12.56 | 12,412,900 |
| 2016-03-29 | $12.68 | $12.68 | $12.05 | $12.21 | $12.09 | 9,922,130 |
| 2016-03-28 | $12.95 | $13.05 | $12.50 | $12.69 | $12.56 | 12,775,930 |
| 2016-03-25 | $12.70 | $12.87 | $12.55 | $12.79 | $12.66 | 8,470,970 |
| 2016-03-24 | $12.73 | $13.00 | $12.60 | $12.85 | $12.72 | 11,892,340 |
| 2016-03-23 | $12.85 | $13.06 | $12.56 | $12.83 | $12.70 | 10,050,350 |
| 2016-03-22 | $12.77 | $13.18 | $12.60 | $12.95 | $12.82 | 17,203,510 |
| 2016-03-21 | $12.73 | $13.02 | $12.52 | $12.79 | $12.66 | 18,715,330 |
| 2016-03-18 | $12.26 | $12.71 | $12.06 | $12.63 | $12.50 | 18,149,030 |
| 2016-03-17 | $11.40 | $12.35 | $11.35 | $12.18 | $12.06 | 17,568,040 |
| 2016-03-16 | $11.55 | $11.68 | $11.16 | $11.26 | $11.15 | 6,294,700 |
| 2016-03-15 | $11.69 | $11.87 | $11.40 | $11.49 | $11.37 | 7,524,220 |
| 2016-03-14 | $11.33 | $11.93 | $11.21 | $11.69 | $11.57 | 12,469,100 |
| 2016-03-11 | $11.02 | $11.36 | $10.93 | $11.16 | $11.05 | 6,481,360 |
| 2016-03-10 | $11.18 | $11.36 | $10.92 | $11.00 | $10.89 | 6,330,960 |
| 2016-03-09 | $11.33 | $11.38 | $11.00 | $11.16 | $11.05 | 7,788,650 |
| 2016-03-08 | $11.93 | $11.95 | $11.13 | $11.52 | $11.40 | 14,884,680 |
| 2016-03-07 | $11.68 | $11.98 | $11.68 | $11.81 | $11.69 | 8,673,610 |
| 2016-03-04 | $11.58 | $12.05 | $11.15 | $11.70 | $11.58 | 10,365,150 |
| 2016-03-03 | $11.58 | $12.11 | $11.43 | $11.61 | $11.49 | 9,555,220 |
| 2016-03-02 | $10.90 | $11.63 | $10.82 | $11.57 | $11.45 | 7,914,630 |
| 2016-03-01 | $10.64 | $11.10 | $10.49 | $10.88 | $10.77 | 8,242,610 |
| 2016-02-29 | $11.68 | $11.68 | $10.50 | $10.58 | $10.47 | 9,054,020 |
| 2016-02-26 | $11.75 | $11.91 | $11.01 | $11.65 | $11.53 | 7,783,390 |
| 2016-02-25 | $13.00 | $13.06 | $11.65 | $11.65 | $11.53 | 13,771,890 |
| 2016-02-24 | $12.94 | $12.94 | $12.94 | $12.94 | $12.81 | 0 |
| 2016-02-23 | $12.94 | $12.94 | $12.94 | $12.94 | $12.81 | 0 |
| 2016-02-22 | $13.05 | $13.20 | $12.80 | $12.94 | $12.81 | 9,857,530 |
| 2016-02-19 | $12.61 | $12.81 | $12.56 | $12.75 | $12.62 | 5,029,750 |
| 2016-02-18 | $13.13 | $13.13 | $12.70 | $12.72 | $12.59 | 8,409,890 |
| 2016-02-17 | $12.37 | $13.19 | $12.31 | $12.99 | $12.86 | 10,387,110 |
| 2016-02-16 | $11.72 | $12.55 | $11.72 | $12.46 | $12.33 | 8,515,120 |
| 2016-02-15 | $11.55 | $11.97 | $11.55 | $11.84 | $11.72 | 6,913,610 |
| 2016-02-12 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 0 |
| 2016-02-11 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 0 |
| 2016-02-10 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 0 |
| 2016-02-09 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 0 |
| 2016-02-08 | $12.07 | $12.07 | $12.07 | $12.07 | $11.95 | 0 |
| 2016-02-05 | $12.28 | $12.33 | $12.02 | $12.07 | $11.95 | 5,812,920 |
| 2016-02-04 | $11.90 | $12.30 | $11.49 | $12.26 | $12.14 | 8,829,430 |
| 2016-02-03 | $11.40 | $11.89 | $11.28 | $11.83 | $11.71 | 8,270,110 |
| 2016-02-02 | $10.88 | $11.70 | $10.79 | $11.55 | $11.43 | 8,481,310 |
| 2016-02-01 | $11.39 | $11.39 | $10.56 | $10.88 | $10.77 | 7,170,050 |
| 2016-01-29 | $10.81 | $11.42 | $10.60 | $11.18 | $11.07 | 13,810,650 |
| 2016-01-28 | $11.79 | $12.00 | $10.75 | $10.82 | $10.71 | 13,069,160 |
| 2016-01-27 | $13.26 | $13.35 | $11.93 | $11.94 | $11.82 | 16,809,150 |
| 2016-01-26 | $13.90 | $14.14 | $12.71 | $13.26 | $13.13 | 8,264,790 |
| 2016-01-25 | $14.20 | $14.49 | $13.88 | $14.12 | $13.98 | 4,450,290 |
| 2016-01-22 | $13.82 | $14.04 | $13.39 | $14.00 | $13.86 | 5,950,710 |
| 2016-01-21 | $14.00 | $14.42 | $13.50 | $13.66 | $13.52 | 7,414,830 |
| 2016-01-20 | $14.36 | $14.67 | $14.23 | $14.28 | $14.14 | 7,055,140 |
| 2016-01-19 | $13.99 | $14.67 | $13.75 | $14.53 | $14.38 | 7,652,920 |
| 2016-01-18 | $13.33 | $14.26 | $13.14 | $14.07 | $13.93 | 6,663,250 |
| 2016-01-15 | $14.49 | $14.59 | $13.32 | $13.78 | $13.64 | 11,362,160 |
| 2016-01-14 | $13.80 | $14.75 | $13.49 | $14.39 | $14.24 | 10,160,830 |
| 2016-01-13 | $14.79 | $15.68 | $13.90 | $14.27 | $14.13 | 8,378,090 |
| 2016-01-12 | $14.70 | $15.08 | $13.84 | $14.77 | $14.62 | 11,260,960 |
| 2016-01-11 | $16.48 | $16.70 | $15.02 | $15.02 | $14.87 | 15,329,360 |
| 2016-01-08 | $17.43 | $17.65 | $15.90 | $16.69 | $16.52 | 12,127,570 |
| 2016-01-07 | $18.75 | $18.75 | $16.94 | $16.94 | $16.77 | 4,398,000 |
| 2016-01-06 | $18.85 | $19.01 | $18.20 | $18.82 | $18.63 | 11,729,970 |
| 2016-01-05 | $17.60 | $19.39 | $17.60 | $18.69 | $18.50 | 13,508,730 |
| 2016-01-04 | $21.20 | $21.33 | $18.66 | $18.69 | $18.50 | 14,754,710 |
| 2016-01-01 | $20.73 | $20.73 | $20.73 | $20.73 | $20.52 | 0 |
| 2015-12-31 | $21.10 | $21.38 | $20.36 | $20.73 | $20.52 | 17,410,180 |
| 2015-12-30 | $19.89 | $21.23 | $19.61 | $21.11 | $20.90 | 19,432,720 |
| 2015-12-29 | $20.52 | $20.80 | $19.38 | $19.82 | $19.62 | 16,972,770 |
| 2015-12-28 | $21.41 | $21.57 | $20.50 | $20.62 | $20.41 | 14,635,090 |
| 2015-12-25 | $19.91 | $21.54 | $19.76 | $21.16 | $20.95 | 27,871,490 |
| 2015-12-24 | $19.20 | $19.84 | $19.03 | $19.72 | $19.52 | 9,065,390 |
| 2015-12-23 | $19.64 | $19.69 | $18.97 | $19.32 | $19.13 | 11,238,570 |
| 2015-12-22 | $19.44 | $19.96 | $19.43 | $19.64 | $19.44 | 7,999,870 |
| 2015-12-21 | $19.38 | $19.95 | $19.30 | $19.50 | $19.30 | 8,280,950 |
| 2015-12-18 | $20.07 | $20.12 | $19.38 | $19.47 | $19.27 | 13,898,510 |
| 2015-12-17 | $19.92 | $20.28 | $19.72 | $20.07 | $19.87 | 12,841,940 |
| 2015-12-16 | $19.41 | $20.26 | $19.41 | $19.91 | $19.71 | 12,146,780 |
| 2015-12-15 | $19.24 | $19.80 | $19.12 | $19.38 | $19.18 | 8,841,770 |
| 2015-12-14 | $17.95 | $19.65 | $17.90 | $19.29 | $19.10 | 13,382,830 |
| 2015-12-11 | $18.18 | $18.44 | $17.91 | $18.13 | $17.95 | 7,726,950 |
| 2015-12-10 | $18.16 | $18.59 | $18.00 | $18.15 | $17.97 | 7,341,010 |
| 2015-12-09 | $18.19 | $18.31 | $17.72 | $17.95 | $17.77 | 6,498,580 |
| 2015-12-08 | $18.82 | $18.95 | $18.10 | $18.20 | $18.02 | 7,969,960 |
| 2015-12-07 | $18.63 | $19.15 | $18.60 | $18.96 | $18.77 | 8,076,650 |
| 2015-12-04 | $18.64 | $19.37 | $18.45 | $18.66 | $18.47 | 10,857,130 |
| 2015-12-03 | $17.93 | $18.69 | $17.93 | $18.67 | $18.48 | 8,269,140 |
| 2015-12-02 | $18.62 | $18.78 | $17.30 | $18.07 | $17.89 | 13,031,980 |
| 2015-12-01 | $19.57 | $19.63 | $18.39 | $18.59 | $18.40 | 14,887,470 |
| 2015-11-30 | $19.10 | $19.64 | $17.50 | $19.59 | $19.39 | 21,067,710 |
| 2015-11-27 | $21.01 | $21.40 | $18.76 | $19.11 | $18.92 | 18,142,240 |
| 2015-11-26 | $20.89 | $21.17 | $20.60 | $20.84 | $20.63 | 11,577,950 |
| 2015-11-25 | $19.81 | $21.16 | $19.81 | $21.09 | $20.88 | 20,337,130 |
| 2015-11-24 | $19.99 | $20.25 | $19.36 | $20.05 | $19.85 | 10,431,620 |
| 2015-11-23 | $20.20 | $21.10 | $19.80 | $20.08 | $19.88 | 17,552,980 |
| 2015-11-20 | $20.10 | $20.49 | $19.83 | $20.28 | $20.08 | 23,568,700 |
| 2015-11-19 | $19.06 | $20.38 | $19.01 | $20.15 | $19.95 | 23,540,930 |
| 2015-11-18 | $18.97 | $19.67 | $18.70 | $19.12 | $18.93 | 18,087,090 |
| 2015-11-17 | $18.75 | $19.40 | $18.50 | $18.66 | $18.47 | 15,837,730 |
| 2015-11-16 | $18.16 | $18.84 | $17.76 | $18.71 | $18.52 | 13,975,050 |
| 2015-11-13 | $19.02 | $19.29 | $18.20 | $18.55 | $18.36 | 24,158,770 |
| 2015-11-12 | $17.72 | $19.33 | $17.52 | $19.33 | $19.13 | 32,063,600 |
| 2015-11-11 | $17.80 | $18.05 | $17.22 | $17.57 | $17.39 | 17,840,540 |
| 2015-11-10 | $17.96 | $18.36 | $17.61 | $17.83 | $17.65 | 13,672,700 |
| 2015-11-09 | $17.77 | $18.25 | $17.48 | $18.01 | $17.83 | 16,498,510 |
| 2015-11-06 | $17.22 | $18.15 | $17.10 | $17.76 | $17.58 | 21,550,750 |
| 2015-11-05 | $16.90 | $17.49 | $16.20 | $17.41 | $17.23 | 25,149,430 |
| 2015-11-04 | $15.64 | $17.08 | $15.64 | $16.87 | $16.70 | 14,624,870 |
| 2015-11-03 | $16.10 | $16.40 | $15.39 | $15.55 | $15.39 | 13,557,100 |
| 2015-11-02 | $16.00 | $16.85 | $15.86 | $16.06 | $15.90 | 16,094,390 |
| 2015-10-30 | $17.27 | $17.40 | $16.66 | $16.99 | $16.82 | 13,249,390 |
| 2015-10-29 | $17.14 | $17.65 | $17.09 | $17.27 | $17.10 | 14,722,640 |
| 2015-10-28 | $18.00 | $18.14 | $16.80 | $16.95 | $16.78 | 17,583,110 |
| 2015-10-27 | $17.10 | $18.06 | $16.88 | $17.99 | $17.81 | 21,204,090 |
| 2015-10-26 | $17.80 | $18.15 | $17.03 | $17.30 | $17.13 | 24,110,580 |
| 2015-10-23 | $16.78 | $17.66 | $16.41 | $17.51 | $17.33 | 30,865,150 |
| 2015-10-22 | $15.56 | $16.80 | $15.36 | $16.66 | $16.49 | 25,829,060 |
| 2015-10-21 | $16.10 | $16.90 | $15.00 | $15.57 | $15.41 | 34,602,650 |
| 2015-10-20 | $15.79 | $16.30 | $15.60 | $16.10 | $15.94 | 19,504,270 |
| 2015-10-19 | $16.26 | $16.30 | $15.39 | $15.58 | $15.42 | 20,215,310 |
| 2015-10-16 | $16.21 | $16.25 | $15.30 | $16.16 | $16.00 | 23,113,210 |
| 2015-10-15 | $15.86 | $16.45 | $15.81 | $16.05 | $15.89 | 22,324,080 |
| 2015-10-14 | $15.90 | $16.59 | $15.63 | $16.00 | $15.84 | 16,957,100 |
| 2015-10-13 | $15.68 | $16.36 | $15.51 | $15.90 | $15.74 | 15,681,750 |
| 2015-10-12 | $14.59 | $15.97 | $14.59 | $15.94 | $15.78 | 21,988,320 |
| 2015-10-09 | $14.40 | $15.13 | $14.20 | $14.52 | $14.37 | 13,437,880 |
| 2015-10-08 | $13.65 | $14.40 | $13.65 | $14.27 | $14.13 | 12,103,180 |
| 2015-10-07 | $13.23 | $13.23 | $13.23 | $13.23 | $13.10 | 0 |
| 2015-10-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.10 | 0 |
| 2015-10-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.10 | 0 |
| 2015-10-02 | $13.23 | $13.23 | $13.23 | $13.23 | $13.10 | 0 |
| 2015-10-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.10 | 0 |
| 2015-09-30 | $13.00 | $13.43 | $13.00 | $13.23 | $13.10 | 9,838,380 |
| 2015-09-29 | $13.20 | $13.45 | $12.70 | $12.79 | $12.66 | 11,743,180 |
| 2015-09-28 | $13.78 | $13.84 | $12.89 | $13.52 | $13.38 | 15,311,810 |
| 2015-09-25 | $13.27 | $14.17 | $13.16 | $13.62 | $13.48 | 25,680,600 |
| 2015-09-24 | $12.73 | $13.40 | $12.73 | $13.27 | $13.14 | 19,281,080 |
| 2015-09-23 | $12.30 | $13.13 | $12.18 | $12.65 | $12.52 | 16,389,150 |
| 2015-09-22 | $12.58 | $13.27 | $12.42 | $12.66 | $12.53 | 18,041,110 |
| 2015-09-21 | $11.50 | $12.62 | $11.32 | $12.55 | $12.42 | 15,799,300 |
| 2015-09-18 | $11.35 | $11.69 | $11.12 | $11.63 | $11.51 | 11,986,690 |
| 2015-09-17 | $11.49 | $12.20 | $11.00 | $11.03 | $10.92 | 18,645,950 |
| 2015-09-16 | $10.45 | $11.48 | $10.05 | $11.48 | $11.36 | 17,362,900 |
| 2015-09-15 | $11.22 | $11.46 | $10.33 | $10.44 | $10.33 | 16,872,510 |
| 2015-09-14 | $13.06 | $13.20 | $11.48 | $11.48 | $11.36 | 19,680,330 |
| 2015-09-11 | $12.98 | $13.09 | $12.50 | $12.75 | $12.62 | 16,430,220 |
| 2015-09-10 | $12.46 | $13.59 | $12.29 | $13.06 | $12.93 | 23,361,480 |
| 2015-09-09 | $12.29 | $12.99 | $12.29 | $12.65 | $12.52 | 24,058,730 |
| 2015-09-08 | $11.49 | $12.35 | $11.21 | $12.09 | $11.97 | 21,147,080 |
| 2015-09-07 | $11.95 | $12.60 | $11.35 | $11.49 | $11.37 | 21,813,620 |
| 2015-09-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.68 | 0 |
| 2015-09-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.68 | 0 |
| 2015-09-02 | $11.85 | $13.30 | $11.80 | $11.80 | $11.68 | 25,936,390 |
| 2015-09-01 | $14.20 | $14.28 | $13.11 | $13.11 | $12.98 | 26,705,910 |
| 2015-08-31 | $14.81 | $15.40 | $14.50 | $14.57 | $14.42 | 33,175,530 |
| 2015-08-28 | $13.60 | $14.70 | $13.39 | $14.70 | $14.55 | 36,840,990 |
| 2015-08-27 | $13.32 | $13.97 | $12.02 | $13.36 | $13.23 | 25,836,430 |
| 2015-08-26 | $13.51 | $14.70 | $13.15 | $13.15 | $13.02 | 31,364,720 |
| 2015-08-25 | $14.61 | $14.71 | $14.61 | $14.61 | $14.46 | 12,742,350 |
| 2015-08-24 | $17.35 | $17.50 | $16.23 | $16.23 | $16.07 | 13,694,280 |
| 2015-08-21 | $19.72 | $20.50 | $17.76 | $18.03 | $17.85 | 25,936,740 |
| 2015-08-20 | $20.65 | $21.98 | $19.56 | $19.62 | $19.42 | 16,099,930 |
| 2015-08-19 | $19.55 | $21.66 | $19.21 | $20.99 | $20.78 | 23,923,660 |
| 2015-08-18 | $23.76 | $24.20 | $21.33 | $21.33 | $21.11 | 27,045,660 |
| 2015-08-17 | $22.89 | $24.30 | $22.45 | $23.70 | $23.46 | 23,224,010 |
| 2015-08-14 | $23.46 | $24.55 | $23.20 | $23.40 | $23.16 | 23,273,950 |
| 2015-08-13 | $22.65 | $23.48 | $22.33 | $23.37 | $23.13 | 20,405,750 |
| 2015-08-12 | $22.42 | $24.19 | $22.41 | $23.09 | $22.86 | 29,766,940 |
| 2015-08-11 | $22.45 | $23.64 | $22.21 | $22.99 | $22.76 | 36,912,870 |
| 2015-08-10 | $21.09 | $22.45 | $20.18 | $22.45 | $22.22 | 27,786,130 |
| 2015-08-07 | $20.35 | $20.68 | $20.00 | $20.41 | $20.20 | 16,170,460 |
| 2015-08-06 | $19.72 | $20.37 | $19.53 | $19.69 | $19.49 | 15,321,010 |
| 2015-08-05 | $20.30 | $21.29 | $20.06 | $20.34 | $20.13 | 35,590,670 |
Xiangtan Electric Manufacturing CompanyLtd (600416) News Headlines
Recent Xiangtan Electric Manufacturing CompanyLtd (600416) News
Similar Companies to Xiangtan Electric Manufacturing CompanyLtd (600416) 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 | -- | -- | -- |