Xinjiang Tianrun Dairy Company Ltd (600419) Exchange: SHG
Data as of July 11, 2025
$9.99 ($0.13) 1.32%
Xinjiang Tianrun Dairy Company Ltd - Daily Information
Click for more stock information on Xinjiang Tianrun Dairy Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.85 |
| Previous Close | $9.99 |
| High | $10.01 |
| Low | $9.85 |
| Adjusted Open | $9.85 |
| Previous Adjusted Close | $9.99 |
| Adjusted High | $10.01 |
| Adjusted Low | $9.85 |
About Xinjiang Tianrun Dairy Company Ltd (600419)
Xinjiang Tianrun Dairy Co., Ltd is principally engaged in the production and wholesale of dairy products. It also involves in papermaking business and shop leasing business.
Invest in Xinjiang Tianrun Dairy Company Ltd (600419)
Historical Stock Data for Xinjiang Tianrun Dairy Company Ltd (600419)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.85 | $10.01 | $9.85 | $9.99 | $9.99 | 5,748,880 |
| 2025-07-08 | $9.83 | $9.87 | $9.78 | $9.86 | $9.86 | 3,303,400 |
| 2025-07-07 | $9.87 | $9.94 | $9.79 | $9.83 | $9.83 | 3,673,680 |
| 2025-07-04 | $9.96 | $10.01 | $9.86 | $9.87 | $9.87 | 3,619,500 |
| 2025-07-03 | $9.91 | $10.04 | $9.86 | $10.02 | $10.02 | 5,042,800 |
| 2025-07-02 | $9.90 | $9.90 | $9.80 | $9.89 | $9.89 | 4,389,900 |
| 2025-06-30 | $9.98 | $10.05 | $9.83 | $9.88 | $9.88 | 7,967,720 |
| 2025-06-27 | $9.86 | $10.09 | $9.82 | $9.98 | $9.98 | 5,654,600 |
| 2025-06-26 | $9.88 | $10.08 | $9.85 | $9.86 | $9.86 | 5,829,600 |
| 2025-06-25 | $9.95 | $10.01 | $9.80 | $9.92 | $9.92 | 7,260,740 |
| 2025-06-24 | $9.82 | $9.94 | $9.78 | $9.93 | $9.93 | 3,605,960 |
| 2025-06-23 | $9.69 | $9.82 | $9.60 | $9.82 | $9.82 | 3,133,500 |
| 2025-06-20 | $9.68 | $9.79 | $9.66 | $9.75 | $9.75 | 3,551,000 |
| 2025-06-19 | $10.03 | $10.03 | $9.66 | $9.71 | $9.71 | 5,534,100 |
| 2025-06-18 | $10.08 | $10.33 | $9.97 | $10.00 | $10.00 | 5,079,300 |
| 2025-06-17 | $10.02 | $10.27 | $10.02 | $10.18 | $10.18 | 7,271,560 |
| 2025-06-13 | $10.37 | $10.41 | $10.05 | $10.08 | $10.08 | 6,144,900 |
| 2025-06-12 | $10.38 | $10.63 | $10.32 | $10.41 | $10.41 | 8,740,020 |
| 2025-06-11 | $10.39 | $10.45 | $10.29 | $10.37 | $10.37 | 5,269,720 |
| 2025-06-10 | $10.54 | $10.78 | $10.29 | $10.42 | $10.42 | 7,679,800 |
| 2025-06-09 | $10.52 | $10.72 | $10.37 | $10.53 | $10.53 | 9,779,100 |
| 2025-06-06 | $10.86 | $10.91 | $10.47 | $10.53 | $10.53 | 9,664,220 |
| 2025-06-05 | $11.30 | $11.42 | $10.75 | $10.81 | $10.81 | 18,699,200 |
| 2025-06-04 | $10.42 | $11.49 | $10.42 | $11.43 | $11.43 | 24,286,160 |
| 2025-06-03 | $9.81 | $10.72 | $9.70 | $10.52 | $10.52 | 18,385,900 |
| 2025-05-30 | $9.92 | $10.02 | $9.80 | $9.86 | $9.86 | 5,097,900 |
| 2025-05-29 | $9.98 | $10.05 | $9.89 | $9.95 | $9.95 | 7,051,310 |
| 2025-05-28 | $9.76 | $10.31 | $9.76 | $10.10 | $10.10 | 13,350,850 |
| 2025-05-27 | $9.51 | $10.12 | $9.51 | $10.00 | $10.00 | 13,568,450 |
| 2025-05-26 | $9.40 | $9.60 | $9.37 | $9.50 | $9.50 | 5,201,800 |
| 2025-05-23 | $9.52 | $9.59 | $9.40 | $9.40 | $9.40 | 5,007,560 |
| 2025-05-22 | $9.82 | $9.86 | $9.52 | $9.55 | $9.55 | 6,822,620 |
| 2025-05-21 | $9.90 | $10.01 | $9.80 | $9.82 | $9.82 | 5,561,470 |
| 2025-05-20 | $9.82 | $10.23 | $9.82 | $9.92 | $9.92 | 9,704,000 |
| 2025-05-19 | $9.63 | $9.99 | $9.57 | $9.88 | $9.88 | 12,868,750 |
| 2025-05-16 | $9.33 | $9.77 | $9.27 | $9.61 | $9.61 | 14,034,800 |
| 2025-05-15 | $9.27 | $9.42 | $9.21 | $9.36 | $9.36 | 6,715,930 |
| 2025-05-14 | $9.46 | $9.50 | $9.18 | $9.30 | $9.30 | 10,678,520 |
| 2025-05-13 | $9.57 | $9.57 | $9.44 | $9.48 | $9.48 | 4,759,110 |
| 2025-05-12 | $9.60 | $9.65 | $9.44 | $9.51 | $9.51 | 8,087,400 |
| 2025-05-09 | $9.74 | $9.75 | $9.54 | $9.57 | $9.57 | 6,543,900 |
| 2025-05-08 | $9.50 | $9.84 | $9.38 | $9.72 | $9.72 | 8,909,010 |
| 2025-05-07 | $9.60 | $9.84 | $9.50 | $9.57 | $9.57 | 9,446,100 |
| 2025-05-06 | $9.68 | $9.80 | $9.41 | $9.55 | $9.55 | 11,467,290 |
| 2025-04-30 | $9.82 | $10.07 | $9.65 | $9.67 | $9.67 | 10,383,500 |
| 2025-04-29 | $9.73 | $10.00 | $9.48 | $9.85 | $9.85 | 19,477,000 |
| 2025-04-28 | $10.84 | $10.84 | $10.33 | $10.44 | $10.44 | 7,690,300 |
| 2025-04-25 | $10.94 | $11.11 | $10.84 | $10.90 | $10.90 | 6,617,900 |
| 2025-04-24 | $10.75 | $11.43 | $10.60 | $10.99 | $10.99 | 12,929,600 |
| 2025-04-23 | $11.10 | $11.22 | $10.70 | $10.74 | $10.74 | 10,801,700 |
| 2025-04-22 | $10.85 | $11.35 | $10.77 | $11.10 | $11.10 | 12,198,710 |
| 2025-04-21 | $10.96 | $11.19 | $10.82 | $10.91 | $10.91 | 10,355,170 |
| 2025-04-18 | $11.13 | $11.38 | $11.00 | $11.08 | $11.08 | 10,074,620 |
| 2025-04-17 | $11.28 | $11.33 | $11.06 | $11.08 | $11.08 | 10,000,300 |
| 2025-04-16 | $11.30 | $11.43 | $11.01 | $11.20 | $11.20 | 12,951,700 |
| 2025-04-15 | $11.20 | $11.79 | $11.15 | $11.46 | $11.46 | 18,810,190 |
| 2025-04-14 | $11.04 | $11.53 | $11.00 | $11.24 | $11.24 | 18,443,640 |
| 2025-04-11 | $11.30 | $11.30 | $10.88 | $11.12 | $11.12 | 21,275,700 |
| 2025-04-10 | $10.60 | $11.87 | $10.60 | $11.43 | $11.43 | 33,158,670 |
| 2025-04-09 | $10.30 | $11.21 | $9.89 | $11.01 | $11.01 | 30,743,170 |
| 2025-04-08 | $9.66 | $10.54 | $9.66 | $10.54 | $10.54 | 24,297,030 |
| 2025-04-07 | $9.69 | $10.42 | $9.48 | $9.66 | $9.66 | 18,610,830 |
| 2025-04-03 | $9.78 | $10.22 | $9.74 | $10.19 | $10.19 | 9,663,660 |
| 2025-04-02 | $9.80 | $9.88 | $9.74 | $9.81 | $9.81 | 3,323,200 |
| 2025-04-01 | $9.64 | $9.91 | $9.64 | $9.80 | $9.80 | 4,602,720 |
| 2025-03-31 | $9.83 | $9.88 | $9.56 | $9.63 | $9.63 | 5,569,070 |
| 2025-03-28 | $10.03 | $10.08 | $9.80 | $9.88 | $9.88 | 4,985,310 |
| 2025-03-27 | $10.02 | $10.16 | $9.99 | $9.99 | $9.99 | 4,670,490 |
| 2025-03-26 | $9.95 | $10.16 | $9.90 | $10.04 | $10.04 | 5,992,900 |
| 2025-03-25 | $10.28 | $10.28 | $9.83 | $10.10 | $10.10 | 9,410,520 |
| 2025-03-24 | $10.21 | $10.25 | $10.00 | $10.19 | $10.19 | 8,196,650 |
| 2025-03-21 | $10.40 | $10.49 | $10.11 | $10.16 | $10.16 | 11,579,800 |
| 2025-03-20 | $10.65 | $10.78 | $10.43 | $10.47 | $10.47 | 9,309,100 |
| 2025-03-19 | $10.90 | $10.95 | $10.54 | $10.56 | $10.56 | 12,908,690 |
| 2025-03-18 | $11.05 | $11.12 | $10.68 | $10.90 | $10.90 | 20,472,250 |
| 2025-03-17 | $11.11 | $11.63 | $10.88 | $10.99 | $10.99 | 34,364,020 |
| 2025-03-14 | $10.12 | $10.89 | $10.07 | $10.89 | $10.89 | 24,634,310 |
| 2025-03-13 | $9.91 | $10.04 | $9.83 | $9.90 | $9.90 | 3,028,880 |
| 2025-03-12 | $10.08 | $10.12 | $9.92 | $9.94 | $9.94 | 3,911,950 |
| 2025-03-11 | $9.71 | $10.09 | $9.69 | $10.08 | $10.08 | 5,941,880 |
| 2025-03-10 | $9.60 | $9.81 | $9.53 | $9.80 | $9.80 | 5,611,990 |
| 2025-03-07 | $9.65 | $9.79 | $9.55 | $9.60 | $9.60 | 3,645,520 |
| 2025-03-06 | $9.67 | $9.72 | $9.53 | $9.67 | $9.67 | 4,766,920 |
| 2025-03-05 | $9.70 | $9.77 | $9.53 | $9.62 | $9.62 | 4,165,400 |
| 2025-03-04 | $9.94 | $9.94 | $9.58 | $9.64 | $9.64 | 6,782,280 |
| 2025-03-03 | $9.72 | $10.22 | $9.72 | $9.83 | $9.83 | 11,997,160 |
| 2025-02-28 | $9.98 | $10.35 | $9.70 | $9.76 | $9.76 | 19,299,360 |
| 2025-02-27 | $9.47 | $9.89 | $9.40 | $9.88 | $9.88 | 13,126,490 |
| 2025-02-26 | $9.15 | $9.50 | $9.15 | $9.46 | $9.46 | 9,354,350 |
| 2025-02-25 | $9.09 | $9.48 | $9.01 | $9.18 | $9.18 | 10,333,860 |
| 2025-02-24 | $8.91 | $9.11 | $8.91 | $9.08 | $9.08 | 5,883,870 |
| 2025-02-20 | $8.80 | $9.11 | $8.78 | $9.07 | $9.07 | 6,676,300 |
| 2025-02-19 | $8.71 | $8.83 | $8.70 | $8.81 | $8.81 | 4,081,620 |
| 2025-02-18 | $8.96 | $9.00 | $8.65 | $8.67 | $8.67 | 5,117,660 |
| 2025-02-17 | $8.96 | $9.00 | $8.82 | $8.96 | $8.96 | 4,313,720 |
| 2025-02-14 | $8.97 | $9.10 | $8.86 | $8.97 | $8.97 | 4,608,540 |
| 2025-02-13 | $8.99 | $9.04 | $8.90 | $8.96 | $8.96 | 5,163,750 |
| 2025-02-12 | $8.97 | $9.00 | $8.90 | $9.00 | $9.00 | 3,813,500 |
| 2025-02-11 | $8.94 | $9.10 | $8.80 | $8.98 | $8.98 | 6,752,860 |
| 2025-02-10 | $8.63 | $8.92 | $8.63 | $8.90 | $8.90 | 6,738,830 |
| 2025-02-07 | $8.55 | $8.73 | $8.51 | $8.63 | $8.63 | 6,399,110 |
| 2025-02-06 | $8.50 | $8.58 | $8.42 | $8.58 | $8.58 | 4,615,200 |
| 2025-02-05 | $8.63 | $8.67 | $8.45 | $8.50 | $8.50 | 7,624,270 |
| 2025-01-27 | $8.74 | $8.88 | $8.59 | $8.59 | $8.59 | 5,434,030 |
| 2025-01-24 | $8.71 | $8.75 | $8.59 | $8.68 | $8.68 | 7,590,270 |
| 2025-01-23 | $9.10 | $9.16 | $8.72 | $8.72 | $8.72 | 11,708,230 |
| 2025-01-22 | $9.19 | $9.27 | $8.94 | $9.03 | $9.03 | 20,029,540 |
| 2025-01-21 | $8.93 | $9.76 | $8.72 | $9.62 | $9.62 | 18,468,450 |
| 2025-01-20 | $8.87 | $8.97 | $8.70 | $8.87 | $8.87 | 4,594,530 |
| 2025-01-17 | $8.76 | $8.94 | $8.66 | $8.87 | $8.87 | 4,151,000 |
| 2025-01-16 | $8.65 | $8.90 | $8.65 | $8.76 | $8.76 | 4,101,600 |
| 2025-01-15 | $8.64 | $8.70 | $8.55 | $8.69 | $8.69 | 4,507,220 |
| 2025-01-14 | $8.45 | $8.71 | $8.29 | $8.69 | $8.69 | 4,863,520 |
| 2025-01-13 | $8.40 | $8.47 | $8.10 | $8.45 | $8.45 | 5,043,300 |
| 2025-01-09 | $8.90 | $8.93 | $8.67 | $8.70 | $8.70 | 4,470,250 |
| 2025-01-08 | $8.84 | $8.93 | $8.60 | $8.90 | $8.90 | 4,554,000 |
| 2025-01-07 | $8.86 | $8.91 | $8.67 | $8.84 | $8.84 | 4,089,200 |
| 2025-01-06 | $9.07 | $9.12 | $8.68 | $8.82 | $8.82 | 6,808,550 |
| 2025-01-03 | $9.69 | $9.78 | $9.03 | $9.06 | $9.06 | 10,370,880 |
| 2025-01-02 | $9.30 | $9.97 | $9.29 | $9.68 | $9.68 | 15,396,890 |
| 2024-12-31 | $9.41 | $9.52 | $9.30 | $9.31 | $9.31 | 4,891,620 |
| 2024-12-30 | $9.53 | $9.58 | $9.36 | $9.40 | $9.40 | 5,331,570 |
| 2024-12-27 | $9.48 | $9.71 | $9.36 | $9.59 | $9.59 | 7,367,920 |
| 2024-12-26 | $9.51 | $9.58 | $9.37 | $9.46 | $9.46 | 5,925,370 |
| 2024-12-25 | $9.66 | $9.68 | $9.36 | $9.51 | $9.51 | 5,522,980 |
| 2024-12-24 | $9.53 | $9.68 | $9.48 | $9.68 | $9.68 | 5,488,800 |
| 2024-12-23 | $9.95 | $10.00 | $9.47 | $9.48 | $9.48 | 8,918,200 |
| 2024-12-20 | $9.82 | $10.29 | $9.82 | $9.97 | $9.97 | 7,950,660 |
| 2024-12-19 | $9.80 | $9.84 | $9.50 | $9.76 | $9.76 | 6,981,990 |
| 2024-12-18 | $9.93 | $10.04 | $9.80 | $9.89 | $9.89 | 6,137,600 |
| 2024-12-17 | $10.39 | $10.45 | $9.90 | $9.93 | $9.93 | 9,857,580 |
| 2024-12-16 | $10.65 | $10.83 | $10.30 | $10.49 | $10.49 | 12,951,930 |
| 2024-12-13 | $11.00 | $11.05 | $10.73 | $10.81 | $10.81 | 17,638,090 |
| 2024-12-12 | $10.62 | $11.38 | $10.45 | $11.26 | $11.26 | 27,731,870 |
| 2024-12-11 | $10.26 | $10.60 | $10.07 | $10.56 | $10.56 | 22,170,870 |
| 2024-12-10 | $10.28 | $10.90 | $10.23 | $10.39 | $10.39 | 28,502,600 |
| 2024-12-09 | $10.01 | $10.05 | $9.80 | $9.91 | $9.91 | 4,278,400 |
| 2024-12-06 | $9.85 | $10.08 | $9.82 | $10.01 | $10.01 | 4,432,100 |
| 2024-12-05 | $10.02 | $10.06 | $9.80 | $9.90 | $9.90 | 6,228,900 |
| 2024-12-04 | $10.19 | $10.35 | $9.99 | $10.08 | $10.08 | 5,263,520 |
| 2024-12-03 | $10.23 | $10.45 | $10.10 | $10.13 | $10.13 | 6,048,600 |
| 2024-12-02 | $9.90 | $10.48 | $9.89 | $10.24 | $10.24 | 12,823,080 |
| 2024-11-29 | $9.64 | $9.92 | $9.64 | $9.86 | $9.86 | 7,406,700 |
| 2024-11-28 | $9.58 | $9.75 | $9.56 | $9.68 | $9.68 | 5,172,670 |
| 2024-11-27 | $9.37 | $9.59 | $9.18 | $9.59 | $9.59 | 4,676,020 |
| 2024-11-26 | $9.31 | $9.50 | $9.31 | $9.44 | $9.44 | 4,109,500 |
| 2024-11-25 | $9.03 | $9.42 | $9.01 | $9.39 | $9.39 | 6,430,090 |
| 2024-11-22 | $9.42 | $9.44 | $9.00 | $9.02 | $9.02 | 5,706,980 |
| 2024-11-21 | $9.45 | $9.49 | $9.34 | $9.42 | $9.42 | 3,301,360 |
| 2024-11-20 | $9.28 | $9.51 | $9.27 | $9.45 | $9.45 | 4,292,680 |
| 2024-11-19 | $9.20 | $9.33 | $9.17 | $9.33 | $9.33 | 4,118,130 |
| 2024-11-18 | $9.50 | $9.61 | $9.16 | $9.22 | $9.22 | 7,264,350 |
| 2024-11-15 | $9.45 | $9.75 | $9.45 | $9.50 | $9.50 | 7,329,580 |
| 2024-11-14 | $9.76 | $9.80 | $9.42 | $9.44 | $9.44 | 6,560,440 |
| 2024-11-13 | $9.88 | $9.94 | $9.68 | $9.81 | $9.81 | 7,405,930 |
| 2024-11-12 | $9.75 | $10.23 | $9.72 | $9.96 | $9.96 | 13,031,540 |
| 2024-11-11 | $9.72 | $9.77 | $9.60 | $9.75 | $9.75 | 6,798,740 |
| 2024-11-08 | $9.86 | $9.93 | $9.58 | $9.82 | $9.82 | 11,304,990 |
| 2024-11-07 | $9.41 | $9.87 | $9.32 | $9.83 | $9.83 | 14,713,320 |
| 2024-11-06 | $9.26 | $9.56 | $9.11 | $9.44 | $9.44 | 10,546,630 |
| 2024-11-05 | $9.34 | $9.34 | $9.10 | $9.25 | $9.25 | 8,620,030 |
| 2024-11-04 | $9.11 | $9.24 | $9.05 | $9.22 | $9.22 | 9,009,300 |
| 2024-11-01 | $9.12 | $9.38 | $9.02 | $9.15 | $9.15 | 12,670,890 |
| 2024-10-31 | $9.00 | $9.39 | $8.97 | $9.12 | $9.12 | 16,715,770 |
| 2024-10-30 | $9.20 | $9.20 | $8.75 | $8.84 | $8.84 | 22,607,120 |
| 2024-10-29 | $8.65 | $8.70 | $8.39 | $8.42 | $8.42 | 9,221,990 |
| 2024-10-28 | $8.18 | $8.58 | $8.17 | $8.55 | $8.55 | 11,968,330 |
| 2024-10-25 | $8.13 | $8.24 | $8.13 | $8.21 | $8.21 | 5,908,060 |
| 2024-10-24 | $8.15 | $8.22 | $8.11 | $8.13 | $8.13 | 11,088,730 |
| 2024-10-23 | $8.53 | $8.57 | $8.41 | $8.49 | $8.49 | 10,108,130 |
| 2024-10-22 | $8.48 | $8.52 | $8.35 | $8.50 | $8.50 | 9,490,610 |
| 2024-10-21 | $8.21 | $8.33 | $8.17 | $8.31 | $8.31 | 6,315,270 |
| 2024-10-18 | $8.14 | $8.28 | $8.08 | $8.22 | $8.22 | 9,348,390 |
| 2024-10-17 | $8.21 | $8.26 | $8.06 | $8.07 | $8.07 | 3,388,500 |
| 2024-10-16 | $8.04 | $8.24 | $8.04 | $8.16 | $8.16 | 3,073,230 |
| 2024-10-15 | $8.35 | $8.41 | $8.17 | $8.17 | $8.17 | 4,322,460 |
| 2024-10-14 | $8.27 | $8.41 | $8.21 | $8.40 | $8.40 | 5,278,860 |
| 2024-10-11 | $8.40 | $8.71 | $8.31 | $8.37 | $8.37 | 6,573,410 |
| 2024-10-10 | $8.39 | $8.60 | $8.35 | $8.45 | $8.45 | 6,628,520 |
| 2024-10-09 | $9.10 | $9.10 | $8.28 | $8.28 | $8.28 | 10,745,940 |
| 2024-10-08 | $9.75 | $9.80 | $8.86 | $9.13 | $9.13 | 19,188,600 |
| 2024-09-30 | $8.43 | $9.08 | $8.27 | $8.97 | $8.97 | 18,371,560 |
| 2024-09-27 | $8.33 | $8.50 | $8.09 | $8.31 | $8.31 | 13,183,290 |
| 2024-09-26 | $7.31 | $7.78 | $7.31 | $7.77 | $7.77 | 6,384,860 |
| 2024-09-25 | $7.32 | $7.52 | $7.32 | $7.36 | $7.36 | 5,058,960 |
| 2024-09-24 | $7.08 | $7.31 | $7.08 | $7.31 | $7.31 | 3,656,540 |
| 2024-09-23 | $6.97 | $7.08 | $6.96 | $7.05 | $7.05 | 1,692,730 |
| 2024-09-20 | $7.06 | $7.09 | $6.96 | $7.01 | $7.01 | 2,194,500 |
| 2024-09-19 | $6.82 | $7.11 | $6.82 | $7.10 | $7.10 | 3,736,490 |
| 2024-09-18 | $6.89 | $6.92 | $6.74 | $6.79 | $6.79 | 2,189,600 |
| 2024-09-13 | $7.02 | $7.03 | $6.83 | $6.89 | $6.89 | 2,665,100 |
| 2024-09-12 | $7.07 | $7.12 | $7.02 | $7.02 | $7.02 | 1,612,700 |
| 2024-09-11 | $7.10 | $7.13 | $7.05 | $7.06 | $7.06 | 1,645,260 |
| 2024-09-10 | $7.15 | $7.20 | $7.05 | $7.11 | $7.11 | 1,813,190 |
| 2024-09-09 | $7.13 | $7.18 | $7.06 | $7.16 | $7.16 | 1,513,200 |
| 2024-09-06 | $7.31 | $7.31 | $7.16 | $7.16 | $7.16 | 2,380,200 |
| 2024-09-05 | $7.21 | $7.31 | $7.21 | $7.31 | $7.31 | 1,878,100 |
| 2024-09-04 | $7.27 | $7.31 | $7.21 | $7.21 | $7.21 | 1,977,700 |
| 2024-09-03 | $7.25 | $7.34 | $7.21 | $7.30 | $7.30 | 1,880,400 |
| 2024-09-02 | $7.41 | $7.45 | $7.25 | $7.27 | $7.27 | 3,170,800 |
| 2024-08-30 | $7.27 | $7.52 | $7.25 | $7.45 | $7.45 | 4,527,400 |
| 2024-08-29 | $7.41 | $7.43 | $7.21 | $7.33 | $7.33 | 4,834,300 |
| 2024-08-28 | $7.66 | $7.68 | $7.43 | $7.46 | $7.46 | 8,310,790 |
| 2024-08-27 | $7.37 | $8.16 | $7.37 | $7.78 | $7.78 | 13,492,330 |
| 2024-08-26 | $7.23 | $7.64 | $7.18 | $7.42 | $7.42 | 4,942,090 |
| 2024-08-23 | $7.10 | $7.52 | $7.02 | $7.31 | $7.31 | 4,379,760 |
| 2024-08-22 | $7.35 | $7.70 | $7.14 | $7.18 | $7.18 | 3,156,870 |
| 2024-08-21 | $7.28 | $7.35 | $7.19 | $7.24 | $7.24 | 1,220,400 |
| 2024-08-20 | $7.39 | $7.45 | $7.27 | $7.28 | $7.28 | 1,717,230 |
| 2024-08-19 | $7.51 | $7.56 | $7.39 | $7.41 | $7.41 | 1,943,100 |
| 2024-08-16 | $7.64 | $7.71 | $7.50 | $7.54 | $7.54 | 1,731,700 |
| 2024-08-15 | $7.57 | $7.68 | $7.55 | $7.63 | $7.63 | 1,294,100 |
| 2024-08-14 | $7.69 | $7.70 | $7.59 | $7.61 | $7.61 | 1,163,800 |
| 2024-08-13 | $7.71 | $7.72 | $7.58 | $7.68 | $7.68 | 1,288,920 |
| 2024-08-12 | $7.70 | $7.73 | $7.64 | $7.71 | $7.71 | 1,220,900 |
| 2024-08-09 | $7.83 | $7.84 | $7.70 | $7.70 | $7.70 | 1,361,000 |
| 2024-08-08 | $7.64 | $7.81 | $7.64 | $7.77 | $7.77 | 1,867,900 |
| 2024-08-07 | $7.72 | $7.73 | $7.65 | $7.67 | $7.67 | 1,239,600 |
| 2024-08-06 | $7.56 | $7.73 | $7.56 | $7.72 | $7.72 | 1,893,270 |
| 2024-08-05 | $7.57 | $7.75 | $7.55 | $7.55 | $7.55 | 2,600,230 |
| 2024-08-02 | $7.53 | $7.69 | $7.51 | $7.57 | $7.57 | 2,335,030 |
| 2024-08-01 | $7.63 | $7.76 | $7.55 | $7.57 | $7.57 | 2,371,800 |
| 2024-07-31 | $7.36 | $7.63 | $7.33 | $7.63 | $7.63 | 3,562,100 |
| 2024-07-30 | $7.30 | $7.36 | $7.25 | $7.36 | $7.36 | 1,350,830 |
| 2024-07-29 | $7.34 | $7.39 | $7.26 | $7.29 | $7.29 | 1,270,200 |
| 2024-07-26 | $7.27 | $7.40 | $7.25 | $7.32 | $7.32 | 1,817,100 |
| 2024-07-25 | $7.17 | $7.36 | $7.15 | $7.28 | $7.28 | 2,173,600 |
| 2024-07-24 | $7.33 | $7.33 | $7.17 | $7.21 | $7.21 | 2,411,090 |
| 2024-07-23 | $7.46 | $7.48 | $7.33 | $7.33 | $7.33 | 2,033,900 |
| 2024-07-22 | $7.50 | $7.52 | $7.41 | $7.47 | $7.47 | 1,416,700 |
| 2024-07-19 | $7.46 | $7.54 | $7.41 | $7.49 | $7.49 | 1,421,500 |
| 2024-07-18 | $7.57 | $7.57 | $7.38 | $7.49 | $7.49 | 1,697,300 |
| 2024-07-17 | $7.48 | $7.59 | $7.42 | $7.58 | $7.58 | 1,980,870 |
| 2024-07-16 | $7.45 | $7.49 | $7.40 | $7.45 | $7.45 | 1,151,550 |
| 2024-07-15 | $7.58 | $7.61 | $7.43 | $7.48 | $7.48 | 1,749,980 |
| 2024-07-12 | $7.68 | $7.68 | $7.58 | $7.58 | $7.58 | 2,195,400 |
| 2024-07-11 | $7.37 | $7.66 | $7.36 | $7.63 | $7.63 | 4,294,240 |
| 2024-07-10 | $7.24 | $7.38 | $7.04 | $7.33 | $7.33 | 4,382,440 |
| 2024-07-09 | $7.47 | $7.49 | $7.27 | $7.45 | $7.45 | 2,924,900 |
| 2024-07-08 | $7.68 | $7.71 | $7.45 | $7.45 | $7.45 | 2,877,430 |
| 2024-07-05 | $7.75 | $7.77 | $7.66 | $7.75 | $7.75 | 1,861,360 |
| 2024-07-04 | $8.14 | $8.14 | $7.82 | $7.85 | $7.85 | 3,311,900 |
| 2024-07-03 | $7.97 | $8.17 | $7.97 | $8.14 | $8.14 | 2,877,100 |
| 2024-07-02 | $8.02 | $8.11 | $7.97 | $8.03 | $8.03 | 2,530,600 |
| 2024-07-01 | $7.98 | $8.08 | $7.90 | $8.05 | $8.05 | 2,133,960 |
| 2024-06-28 | $8.05 | $8.13 | $7.96 | $7.97 | $7.97 | 2,351,800 |
| 2024-06-27 | $8.12 | $8.17 | $8.05 | $8.05 | $8.05 | 1,186,800 |
| 2024-06-26 | $8.05 | $8.17 | $7.90 | $8.17 | $8.17 | 3,034,100 |
| 2024-06-25 | $8.15 | $8.22 | $7.96 | $8.06 | $8.06 | 2,846,270 |
| 2024-06-24 | $8.45 | $8.45 | $8.13 | $8.13 | $8.13 | 2,432,800 |
| 2024-06-21 | $8.46 | $8.49 | $8.37 | $8.48 | $8.48 | 1,257,700 |
| 2024-06-20 | $8.76 | $8.76 | $8.45 | $8.45 | $8.45 | 2,573,720 |
| 2024-06-19 | $8.85 | $8.85 | $8.71 | $8.72 | $8.72 | 1,452,490 |
| 2024-06-18 | $8.83 | $8.87 | $8.80 | $8.83 | $8.83 | 866,200 |
| 2024-06-17 | $8.85 | $8.88 | $8.79 | $8.83 | $8.83 | 1,006,600 |
| 2024-06-14 | $8.95 | $8.97 | $8.79 | $8.93 | $8.93 | 1,766,300 |
| 2024-06-13 | $8.89 | $8.93 | $8.83 | $8.92 | $8.92 | 1,632,400 |
| 2024-06-12 | $8.85 | $8.88 | $8.78 | $8.88 | $8.88 | 2,022,400 |
| 2024-06-11 | $8.72 | $8.77 | $8.63 | $8.70 | $8.70 | 1,721,240 |
| 2024-06-07 | $8.72 | $8.83 | $8.68 | $8.79 | $8.79 | 1,571,140 |
| 2024-06-06 | $8.95 | $9.00 | $8.61 | $8.65 | $8.65 | 4,231,020 |
| 2024-06-05 | $9.14 | $9.14 | $8.95 | $8.97 | $8.97 | 2,229,840 |
| 2024-06-04 | $9.13 | $9.15 | $9.02 | $9.12 | $9.12 | 1,512,000 |
| 2024-06-03 | $9.27 | $9.28 | $9.10 | $9.14 | $9.14 | 2,447,000 |
| 2024-05-31 | $9.29 | $9.31 | $9.26 | $9.28 | $9.28 | 1,381,010 |
| 2024-05-30 | $9.37 | $9.37 | $9.28 | $9.28 | $9.28 | 1,598,400 |
| 2024-05-29 | $9.37 | $9.44 | $9.34 | $9.37 | $9.37 | 1,684,930 |
| 2024-05-28 | $9.40 | $9.44 | $9.35 | $9.38 | $9.38 | 1,507,120 |
| 2024-05-27 | $9.55 | $9.58 | $9.30 | $9.43 | $9.43 | 3,657,310 |
| 2024-05-24 | $9.40 | $9.85 | $9.40 | $9.61 | $9.61 | 5,197,690 |
| 2024-05-23 | $9.60 | $9.62 | $9.40 | $9.42 | $9.42 | 3,133,800 |
| 2024-05-22 | $9.58 | $9.64 | $9.55 | $9.62 | $9.62 | 1,793,490 |
| 2024-05-21 | $9.72 | $9.74 | $9.57 | $9.60 | $9.60 | 5,305,700 |
| 2024-05-20 | $9.77 | $9.88 | $9.72 | $9.86 | $9.86 | 3,571,790 |
| 2024-05-17 | $9.66 | $9.76 | $9.65 | $9.76 | $9.76 | 2,701,600 |
| 2024-05-16 | $9.66 | $9.74 | $9.64 | $9.67 | $9.67 | 2,065,200 |
| 2024-05-15 | $9.74 | $9.75 | $9.65 | $9.66 | $9.66 | 2,092,500 |
| 2024-05-14 | $9.65 | $9.76 | $9.64 | $9.75 | $9.75 | 2,751,320 |
| 2024-05-13 | $9.76 | $9.80 | $9.62 | $9.68 | $9.68 | 3,048,510 |
| 2024-05-10 | $9.82 | $9.89 | $9.77 | $9.80 | $9.80 | 3,257,440 |
| 2024-05-09 | $9.63 | $9.82 | $9.63 | $9.82 | $9.82 | 3,799,790 |
| 2024-05-08 | $9.72 | $9.79 | $9.66 | $9.67 | $9.67 | 3,436,600 |
| 2024-05-07 | $9.76 | $9.79 | $9.63 | $9.73 | $9.73 | 3,520,350 |
| 2024-05-06 | $9.50 | $9.73 | $9.50 | $9.69 | $9.69 | 5,983,990 |
| 2024-04-30 | $9.52 | $9.58 | $9.40 | $9.45 | $9.45 | 7,949,920 |
| 2024-04-29 | $9.65 | $9.85 | $9.61 | $9.85 | $9.85 | 4,871,340 |
| 2024-04-26 | $9.64 | $9.67 | $9.56 | $9.65 | $9.65 | 3,376,940 |
| 2024-04-25 | $9.58 | $9.69 | $9.56 | $9.64 | $9.64 | 1,993,400 |
| 2024-04-24 | $9.60 | $9.80 | $9.58 | $9.64 | $9.64 | 2,448,500 |
| 2024-04-23 | $9.53 | $9.59 | $9.44 | $9.56 | $9.56 | 2,264,070 |
| 2024-04-22 | $9.39 | $9.57 | $9.35 | $9.51 | $9.51 | 2,349,300 |
| 2024-04-19 | $9.53 | $9.53 | $9.39 | $9.48 | $9.48 | 2,363,690 |
| 2024-04-18 | $9.56 | $9.69 | $9.45 | $9.57 | $9.57 | 3,642,790 |
| 2024-04-17 | $9.34 | $9.55 | $9.33 | $9.54 | $9.54 | 4,311,330 |
| 2024-04-16 | $9.42 | $9.53 | $9.22 | $9.23 | $9.23 | 7,245,520 |
| 2024-04-15 | $9.83 | $9.97 | $9.61 | $9.70 | $9.70 | 6,856,650 |
| 2024-04-12 | $10.03 | $10.12 | $9.91 | $9.91 | $9.91 | 3,853,000 |
| 2024-04-11 | $10.13 | $10.18 | $10.02 | $10.09 | $10.09 | 3,145,600 |
| 2024-04-10 | $10.32 | $10.33 | $10.05 | $10.13 | $10.13 | 3,597,300 |
| 2024-04-09 | $10.17 | $10.34 | $10.10 | $10.32 | $10.32 | 3,740,470 |
| 2024-04-08 | $10.39 | $10.40 | $10.19 | $10.19 | $10.19 | 4,381,270 |
| 2024-04-03 | $10.32 | $10.47 | $10.19 | $10.41 | $10.41 | 4,618,980 |
| 2024-04-02 | $10.29 | $10.35 | $10.22 | $10.32 | $10.32 | 3,754,150 |
| 2024-04-01 | $10.06 | $10.29 | $10.06 | $10.29 | $10.29 | 4,332,610 |
| 2024-03-29 | $9.90 | $10.08 | $9.89 | $10.08 | $10.08 | 2,673,600 |
| 2024-03-28 | $9.73 | $9.98 | $9.73 | $9.93 | $9.93 | 4,201,300 |
| 2024-03-27 | $10.04 | $10.23 | $9.85 | $9.85 | $9.85 | 5,960,590 |
| 2024-03-26 | $10.09 | $10.17 | $9.96 | $10.02 | $10.02 | 4,234,580 |
| 2024-03-25 | $10.29 | $10.35 | $10.05 | $10.08 | $10.08 | 4,557,700 |
| 2024-03-22 | $10.59 | $10.59 | $10.35 | $10.39 | $10.39 | 4,532,630 |
| 2024-03-21 | $10.55 | $10.64 | $10.47 | $10.61 | $10.61 | 4,302,400 |
| 2024-03-20 | $10.48 | $10.57 | $10.45 | $10.55 | $10.55 | 3,832,980 |
| 2024-03-19 | $10.50 | $10.62 | $10.47 | $10.48 | $10.48 | 4,590,280 |
| 2024-03-18 | $10.44 | $10.54 | $10.36 | $10.53 | $10.53 | 5,427,350 |
| 2024-03-15 | $10.26 | $10.40 | $10.25 | $10.35 | $10.35 | 3,190,980 |
| 2024-03-14 | $10.35 | $10.44 | $10.20 | $10.26 | $10.26 | 3,849,900 |
| 2024-03-13 | $10.43 | $10.48 | $10.27 | $10.36 | $10.36 | 5,204,280 |
| 2024-03-12 | $10.24 | $10.46 | $10.18 | $10.45 | $10.45 | 8,240,450 |
| 2024-03-11 | $10.03 | $10.23 | $9.99 | $10.23 | $10.23 | 5,063,140 |
| 2024-03-08 | $10.11 | $10.18 | $9.91 | $10.11 | $10.11 | 5,003,750 |
| 2024-03-07 | $10.14 | $10.29 | $10.11 | $10.11 | $10.11 | 5,178,660 |
| 2024-03-06 | $10.15 | $10.19 | $9.99 | $10.13 | $10.13 | 4,838,400 |
| 2024-03-05 | $10.21 | $10.35 | $10.15 | $10.15 | $10.15 | 4,260,640 |
| 2024-03-04 | $10.26 | $10.33 | $10.18 | $10.26 | $10.26 | 3,442,600 |
| 2024-03-01 | $10.32 | $10.36 | $10.21 | $10.30 | $10.30 | 4,148,000 |
| 2024-02-29 | $10.09 | $10.34 | $10.01 | $10.32 | $10.32 | 6,483,150 |
| 2024-02-28 | $10.59 | $10.79 | $10.18 | $10.18 | $10.18 | 8,267,100 |
| 2024-02-27 | $10.33 | $10.60 | $10.33 | $10.59 | $10.59 | 5,673,660 |
| 2024-02-26 | $10.35 | $10.55 | $10.29 | $10.41 | $10.41 | 4,635,240 |
| 2024-02-23 | $10.38 | $10.40 | $10.20 | $10.40 | $10.40 | 5,131,400 |
| 2024-02-22 | $10.31 | $10.38 | $10.23 | $10.36 | $10.36 | 3,696,770 |
| 2024-02-21 | $10.17 | $10.55 | $10.10 | $10.33 | $10.33 | 5,389,490 |
| 2024-02-20 | $10.18 | $10.21 | $10.06 | $10.16 | $10.16 | 2,947,620 |
| 2024-02-19 | $10.10 | $10.40 | $10.06 | $10.22 | $10.22 | 5,321,560 |
| 2024-02-08 | $9.46 | $10.15 | $9.46 | $10.01 | $10.01 | 7,610,010 |
| 2024-02-07 | $9.51 | $9.76 | $9.26 | $9.46 | $9.46 | 6,415,600 |
| 2024-02-06 | $9.08 | $9.70 | $8.88 | $9.51 | $9.51 | 6,089,470 |
| 2024-02-05 | $9.50 | $9.54 | $8.98 | $9.14 | $9.14 | 7,364,900 |
| 2024-02-02 | $10.14 | $10.38 | $9.50 | $9.75 | $9.75 | 7,059,000 |
| 2024-02-01 | $10.43 | $10.43 | $10.04 | $10.09 | $10.09 | 5,052,480 |
| 2024-01-31 | $10.65 | $10.92 | $10.38 | $10.38 | $10.38 | 4,561,820 |
| 2024-01-30 | $10.83 | $10.96 | $10.60 | $10.67 | $10.67 | 2,939,900 |
| 2024-01-29 | $11.30 | $11.36 | $10.90 | $10.90 | $10.90 | 4,416,190 |
| 2024-01-26 | $11.31 | $11.61 | $11.12 | $11.28 | $11.28 | 7,324,100 |
| 2024-01-25 | $10.90 | $11.73 | $10.78 | $11.45 | $11.45 | 9,775,700 |
| 2024-01-24 | $10.49 | $11.44 | $10.40 | $11.03 | $11.03 | 5,468,090 |
| 2024-01-23 | $10.61 | $10.71 | $10.36 | $10.52 | $10.52 | 4,044,120 |
| 2024-01-22 | $11.11 | $11.12 | $10.50 | $10.64 | $10.64 | 3,690,810 |
| 2024-01-19 | $11.28 | $11.37 | $11.15 | $11.15 | $11.15 | 1,950,300 |
| 2024-01-18 | $11.42 | $11.42 | $10.97 | $11.32 | $11.32 | 5,242,290 |
| 2024-01-17 | $11.71 | $11.74 | $11.45 | $11.46 | $11.46 | 2,471,400 |
| 2024-01-16 | $11.69 | $11.82 | $11.53 | $11.73 | $11.73 | 2,988,200 |
| 2024-01-15 | $11.70 | $11.80 | $11.69 | $11.73 | $11.73 | 1,881,400 |
| 2024-01-12 | $11.73 | $11.88 | $11.72 | $11.74 | $11.74 | 3,449,170 |
| 2024-01-11 | $11.58 | $11.79 | $11.58 | $11.78 | $11.78 | 3,235,330 |
| 2024-01-10 | $11.41 | $11.68 | $11.31 | $11.63 | $11.63 | 3,823,680 |
| 2024-01-09 | $11.41 | $11.55 | $11.39 | $11.47 | $11.47 | 1,999,490 |
| 2024-01-08 | $11.57 | $11.60 | $11.40 | $11.40 | $11.40 | 2,509,920 |
| 2024-01-05 | $11.75 | $11.76 | $11.56 | $11.58 | $11.58 | 2,688,100 |
| 2024-01-04 | $11.86 | $11.86 | $11.65 | $11.71 | $11.71 | 3,154,220 |
| 2024-01-03 | $11.75 | $11.87 | $11.74 | $11.87 | $11.87 | 3,792,120 |
| 2024-01-02 | $11.70 | $11.85 | $11.66 | $11.80 | $11.80 | 4,057,900 |
| 2024-01-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-12-29 | $11.67 | $11.81 | $11.64 | $11.73 | $11.73 | 4,376,760 |
| 2023-12-28 | $11.45 | $11.79 | $11.38 | $11.70 | $11.70 | 6,633,240 |
| 2023-12-27 | $11.45 | $11.54 | $11.28 | $11.51 | $11.51 | 5,393,400 |
| 2023-12-26 | $11.73 | $11.79 | $11.39 | $11.50 | $11.50 | 4,314,040 |
| 2023-12-25 | $11.67 | $11.81 | $11.55 | $11.77 | $11.77 | 3,485,060 |
| 2023-12-22 | $11.69 | $11.78 | $11.55 | $11.63 | $11.63 | 3,246,210 |
| 2023-12-21 | $11.66 | $11.74 | $11.40 | $11.69 | $11.69 | 3,868,720 |
| 2023-12-20 | $11.78 | $11.86 | $11.66 | $11.68 | $11.68 | 2,881,300 |
| 2023-12-19 | $11.70 | $11.77 | $11.60 | $11.73 | $11.73 | 2,792,900 |
| 2023-12-18 | $11.97 | $12.01 | $11.66 | $11.76 | $11.76 | 5,618,550 |
| 2023-12-15 | $12.04 | $12.15 | $11.97 | $12.02 | $12.02 | 4,012,500 |
| 2023-12-14 | $12.07 | $12.18 | $12.00 | $12.01 | $12.01 | 4,163,480 |
| 2023-12-13 | $12.31 | $12.35 | $12.00 | $12.02 | $12.02 | 6,849,700 |
| 2023-12-12 | $12.15 | $12.36 | $12.11 | $12.36 | $12.36 | 6,269,220 |
| 2023-12-11 | $12.20 | $12.20 | $11.88 | $12.16 | $12.16 | 9,327,700 |
| 2023-12-08 | $12.62 | $12.70 | $12.34 | $12.35 | $12.35 | 11,002,680 |
| 2023-12-07 | $12.78 | $12.78 | $12.38 | $12.68 | $12.68 | 13,687,410 |
| 2023-12-06 | $12.85 | $13.09 | $12.66 | $12.90 | $12.90 | 18,164,640 |
| 2023-12-05 | $12.32 | $13.35 | $12.31 | $13.04 | $13.04 | 25,751,800 |
| 2023-12-04 | $12.61 | $12.62 | $12.35 | $12.36 | $12.36 | 5,007,770 |
| 2023-12-01 | $12.51 | $12.79 | $12.46 | $12.61 | $12.61 | 5,341,810 |
| 2023-11-30 | $12.43 | $12.54 | $12.33 | $12.54 | $12.54 | 2,969,810 |
| 2023-11-29 | $12.56 | $12.58 | $12.45 | $12.45 | $12.45 | 2,001,160 |
| 2023-11-28 | $12.44 | $12.55 | $12.41 | $12.53 | $12.53 | 2,596,810 |
| 2023-11-27 | $12.62 | $12.62 | $12.42 | $12.50 | $12.50 | 3,421,500 |
| 2023-11-24 | $12.57 | $12.73 | $12.53 | $12.66 | $12.66 | 3,843,000 |
| 2023-11-23 | $12.50 | $12.59 | $12.46 | $12.59 | $12.59 | 2,624,790 |
| 2023-11-22 | $12.58 | $12.63 | $12.50 | $12.53 | $12.53 | 3,325,540 |
| 2023-11-21 | $12.56 | $12.70 | $12.53 | $12.58 | $12.58 | 4,372,190 |
| 2023-11-20 | $12.53 | $12.59 | $12.44 | $12.57 | $12.57 | 3,316,830 |
| 2023-11-17 | $12.61 | $12.64 | $12.46 | $12.55 | $12.55 | 3,338,340 |
| 2023-11-16 | $12.56 | $12.67 | $12.53 | $12.65 | $12.65 | 3,827,810 |
| 2023-11-15 | $12.49 | $12.68 | $12.42 | $12.62 | $12.62 | 5,854,090 |
| 2023-11-14 | $12.36 | $12.44 | $12.28 | $12.43 | $12.43 | 3,175,760 |
| 2023-11-13 | $12.25 | $12.39 | $12.25 | $12.35 | $12.35 | 2,904,360 |
| 2023-11-10 | $12.31 | $12.33 | $12.19 | $12.24 | $12.24 | 3,042,100 |
| 2023-11-09 | $12.39 | $12.53 | $12.33 | $12.35 | $12.35 | 2,973,420 |
| 2023-11-08 | $12.39 | $12.45 | $12.31 | $12.39 | $12.39 | 2,802,940 |
| 2023-11-07 | $12.55 | $12.55 | $12.39 | $12.44 | $12.44 | 3,368,240 |
| 2023-11-06 | $12.33 | $12.50 | $12.31 | $12.50 | $12.50 | 4,450,250 |
| 2023-11-03 | $12.22 | $12.41 | $12.21 | $12.34 | $12.34 | 3,368,900 |
| 2023-11-02 | $12.42 | $12.51 | $12.22 | $12.23 | $12.23 | 4,293,000 |
| 2023-11-01 | $12.58 | $12.78 | $12.42 | $12.45 | $12.45 | 7,271,440 |
| 2023-10-31 | $12.30 | $12.47 | $12.29 | $12.36 | $12.36 | 3,327,930 |
| 2023-10-30 | $12.18 | $12.46 | $12.14 | $12.38 | $12.38 | 5,959,770 |
| 2023-10-27 | $11.75 | $12.23 | $11.75 | $12.21 | $12.21 | 8,473,820 |
| 2023-10-26 | $11.84 | $11.87 | $11.66 | $11.84 | $11.84 | 7,268,560 |
| 2023-10-25 | $12.05 | $12.10 | $11.75 | $11.92 | $11.92 | 10,716,000 |
| 2023-10-24 | $12.04 | $12.43 | $12.04 | $12.42 | $12.42 | 3,666,370 |
| 2023-10-23 | $12.22 | $12.26 | $11.97 | $12.04 | $12.04 | 3,934,350 |
| 2023-10-20 | $12.35 | $12.45 | $12.20 | $12.24 | $12.24 | 2,694,850 |
| 2023-10-19 | $12.46 | $12.54 | $12.32 | $12.41 | $12.41 | 2,707,780 |
| 2023-10-18 | $12.68 | $12.68 | $12.47 | $12.48 | $12.48 | 2,934,920 |
| 2023-10-17 | $12.80 | $12.80 | $12.46 | $12.68 | $12.68 | 5,677,500 |
| 2023-10-16 | $12.70 | $12.94 | $12.68 | $12.94 | $12.94 | 2,442,540 |
| 2023-10-13 | $12.93 | $13.00 | $12.69 | $12.78 | $12.78 | 3,540,580 |
| 2023-10-12 | $13.06 | $13.09 | $12.92 | $13.02 | $13.02 | 2,626,680 |
| 2023-10-11 | $12.89 | $13.07 | $12.84 | $13.00 | $13.00 | 3,026,430 |
| 2023-10-10 | $13.00 | $13.09 | $12.85 | $12.88 | $12.88 | 3,944,480 |
| 2023-10-09 | $13.27 | $13.27 | $12.95 | $12.97 | $12.97 | 4,948,270 |
| 2023-09-28 | $13.26 | $13.36 | $13.19 | $13.30 | $13.30 | 3,359,560 |
| 2023-09-27 | $13.15 | $13.33 | $13.10 | $13.26 | $13.26 | 3,254,130 |
| 2023-09-26 | $13.24 | $13.30 | $13.13 | $13.14 | $13.14 | 2,587,340 |
| 2023-09-25 | $13.52 | $13.54 | $13.22 | $13.25 | $13.25 | 4,627,050 |
| 2023-09-22 | $13.24 | $13.51 | $13.21 | $13.51 | $13.51 | 4,386,970 |
| 2023-09-21 | $13.42 | $13.45 | $13.15 | $13.24 | $13.24 | 4,486,800 |
| 2023-09-20 | $13.41 | $13.63 | $13.38 | $13.47 | $13.47 | 3,591,900 |
| 2023-09-19 | $13.57 | $13.59 | $13.40 | $13.45 | $13.45 | 2,546,100 |
| 2023-09-18 | $13.45 | $13.63 | $13.29 | $13.62 | $13.62 | 4,878,600 |
| 2023-09-15 | $13.49 | $13.60 | $13.40 | $13.46 | $13.46 | 3,288,000 |
| 2023-09-14 | $13.63 | $13.66 | $13.40 | $13.48 | $13.48 | 3,002,920 |
| 2023-09-13 | $13.71 | $13.80 | $13.48 | $13.61 | $13.61 | 3,823,570 |
| 2023-09-12 | $13.70 | $13.89 | $13.65 | $13.71 | $13.71 | 3,700,790 |
| 2023-09-11 | $13.51 | $13.78 | $13.39 | $13.73 | $13.73 | 4,311,200 |
| 2023-09-08 | $13.48 | $13.57 | $13.36 | $13.53 | $13.53 | 2,702,130 |
| 2023-09-07 | $13.67 | $13.73 | $13.42 | $13.47 | $13.47 | 3,829,200 |
| 2023-09-06 | $13.75 | $13.75 | $13.60 | $13.70 | $13.70 | 4,061,000 |
| 2023-09-05 | $13.90 | $13.95 | $13.71 | $13.77 | $13.77 | 5,945,020 |
| 2023-09-04 | $13.88 | $14.06 | $13.69 | $14.00 | $14.00 | 9,490,910 |
| 2023-09-01 | $13.51 | $14.42 | $13.48 | $14.01 | $14.01 | 12,899,150 |
| 2023-08-31 | $13.56 | $13.73 | $13.43 | $13.43 | $13.43 | 4,354,990 |
| 2023-08-30 | $13.41 | $13.82 | $13.40 | $13.63 | $13.63 | 6,022,100 |
| 2023-08-29 | $13.12 | $13.52 | $13.10 | $13.48 | $13.48 | 8,648,610 |
| 2023-08-28 | $13.50 | $13.68 | $13.03 | $13.15 | $13.15 | 16,883,110 |
| 2023-08-25 | $14.34 | $14.35 | $13.21 | $13.21 | $13.21 | 17,628,800 |
| 2023-08-24 | $14.34 | $14.73 | $14.29 | $14.68 | $14.68 | 3,590,420 |
| 2023-08-23 | $14.62 | $14.69 | $14.30 | $14.37 | $14.37 | 2,359,340 |
| 2023-08-22 | $14.84 | $14.94 | $14.38 | $14.58 | $14.58 | 4,773,500 |
| 2023-08-21 | $14.68 | $15.08 | $14.66 | $14.76 | $14.76 | 3,767,940 |
| 2023-08-18 | $15.01 | $15.35 | $14.68 | $14.69 | $14.69 | 3,721,700 |
| 2023-08-17 | $14.80 | $15.08 | $14.68 | $15.03 | $15.03 | 2,400,100 |
| 2023-08-16 | $14.82 | $15.02 | $14.76 | $14.88 | $14.88 | 3,406,140 |
| 2023-08-15 | $15.14 | $15.16 | $14.79 | $14.87 | $14.87 | 4,823,190 |
| 2023-08-14 | $15.45 | $15.45 | $14.94 | $15.06 | $15.06 | 7,545,000 |
| 2023-08-11 | $15.89 | $15.98 | $15.59 | $15.63 | $15.63 | 2,917,610 |
| 2023-08-10 | $15.76 | $15.94 | $15.40 | $15.85 | $15.85 | 4,658,510 |
| 2023-08-09 | $16.01 | $16.02 | $15.75 | $15.76 | $15.76 | 2,848,780 |
| 2023-08-08 | $15.97 | $16.14 | $15.87 | $16.08 | $16.08 | 2,914,230 |
| 2023-08-07 | $16.11 | $16.12 | $15.97 | $16.00 | $16.00 | 2,199,480 |
| 2023-08-04 | $16.60 | $16.60 | $16.13 | $16.15 | $16.15 | 5,610,360 |
| 2023-08-03 | $16.28 | $16.58 | $16.23 | $16.54 | $16.54 | 4,050,900 |
| 2023-08-02 | $16.31 | $16.45 | $16.24 | $16.34 | $16.34 | 3,322,200 |
| 2023-08-01 | $16.63 | $16.63 | $16.30 | $16.35 | $16.35 | 4,843,130 |
| 2023-07-31 | $16.66 | $16.85 | $16.47 | $16.59 | $16.59 | 5,686,960 |
| 2023-07-28 | $16.32 | $16.72 | $16.28 | $16.61 | $16.61 | 6,148,230 |
| 2023-07-27 | $16.40 | $16.62 | $16.30 | $16.41 | $16.41 | 4,631,100 |
| 2023-07-26 | $16.35 | $16.53 | $16.23 | $16.46 | $16.46 | 4,486,280 |
| 2023-07-25 | $16.22 | $16.55 | $16.05 | $16.39 | $16.39 | 5,975,240 |
| 2023-07-24 | $16.07 | $16.13 | $15.88 | $16.01 | $16.01 | 4,282,430 |
| 2023-07-21 | $15.74 | $16.59 | $15.71 | $16.14 | $16.14 | 10,316,500 |
| 2023-07-20 | $15.88 | $16.12 | $15.72 | $15.79 | $15.79 | 4,351,590 |
| 2023-07-19 | $15.91 | $15.95 | $15.60 | $15.78 | $15.78 | 5,123,220 |
| 2023-07-18 | $16.19 | $16.20 | $15.85 | $15.91 | $15.91 | 5,780,770 |
| 2023-07-17 | $16.08 | $16.21 | $15.70 | $16.19 | $16.19 | 2,833,140 |
| 2023-07-14 | $16.13 | $16.28 | $16.04 | $16.09 | $16.09 | 3,667,140 |
| 2023-07-13 | $15.90 | $16.15 | $15.90 | $16.15 | $16.15 | 3,721,900 |
| 2023-07-12 | $16.28 | $16.34 | $15.95 | $15.97 | $15.97 | 3,577,250 |
| 2023-07-11 | $16.09 | $16.31 | $16.06 | $16.27 | $16.27 | 2,830,600 |
| 2023-07-10 | $16.14 | $16.29 | $16.02 | $16.04 | $16.04 | 3,422,400 |
| 2023-07-07 | $16.20 | $16.28 | $16.05 | $16.10 | $16.10 | 3,280,360 |
| 2023-07-06 | $16.18 | $16.49 | $16.14 | $16.25 | $16.25 | 2,996,750 |
| 2023-07-05 | $16.45 | $16.48 | $16.14 | $16.24 | $16.24 | 4,222,000 |
| 2023-07-04 | $16.49 | $16.60 | $16.23 | $16.45 | $16.45 | 4,150,680 |
| 2023-07-03 | $16.10 | $16.58 | $16.05 | $16.52 | $16.52 | 5,610,090 |
| 2023-06-30 | $16.09 | $16.25 | $15.94 | $16.22 | $16.22 | 5,906,340 |
| 2023-06-29 | $16.51 | $16.59 | $16.01 | $16.07 | $16.07 | 5,847,520 |
| 2023-06-28 | $16.38 | $16.59 | $16.10 | $16.50 | $16.50 | 4,906,140 |
| 2023-06-27 | $16.29 | $16.70 | $16.24 | $16.37 | $16.37 | 4,800,820 |
| 2023-06-26 | $16.82 | $16.84 | $16.16 | $16.29 | $16.29 | 7,086,370 |
| 2023-06-21 | $17.25 | $17.55 | $16.90 | $16.94 | $16.94 | 5,503,440 |
| 2023-06-20 | $17.35 | $17.42 | $16.90 | $17.16 | $17.16 | 6,863,110 |
| 2023-06-19 | $17.83 | $18.05 | $17.10 | $17.21 | $17.21 | 6,819,070 |
| 2023-06-16 | $17.68 | $18.14 | $17.62 | $17.85 | $17.67 | 5,276,210 |
| 2023-06-15 | $17.62 | $17.73 | $17.45 | $17.60 | $17.42 | 3,575,890 |
| 2023-06-14 | $17.60 | $17.93 | $17.50 | $17.62 | $17.44 | 6,346,830 |
| 2023-06-13 | $18.16 | $18.48 | $17.47 | $17.60 | $17.42 | 6,615,280 |
| 2023-06-12 | $17.94 | $18.25 | $17.80 | $18.18 | $17.99 | 3,965,580 |
| 2023-06-09 | $18.40 | $18.50 | $17.80 | $17.98 | $17.79 | 6,141,100 |
| 2023-06-08 | $18.27 | $18.54 | $18.10 | $18.43 | $18.24 | 3,610,700 |
| 2023-06-07 | $18.40 | $18.52 | $18.20 | $18.36 | $18.17 | 1,632,900 |
| 2023-06-06 | $18.63 | $18.80 | $18.25 | $18.40 | $18.21 | 3,469,440 |
| 2023-06-05 | $19.35 | $19.49 | $18.55 | $18.78 | $18.59 | 5,601,820 |
| 2023-06-02 | $19.09 | $19.65 | $19.08 | $19.35 | $19.15 | 4,081,010 |
| 2023-06-01 | $18.82 | $19.29 | $18.63 | $19.08 | $18.88 | 3,660,700 |
| 2023-05-31 | $18.65 | $18.89 | $18.10 | $18.81 | $18.62 | 4,320,330 |
| 2023-05-30 | $18.40 | $18.62 | $18.26 | $18.59 | $18.40 | 1,827,210 |
| 2023-05-29 | $18.56 | $18.79 | $18.52 | $18.60 | $18.41 | 1,701,940 |
| 2023-05-26 | $18.79 | $18.79 | $18.49 | $18.65 | $18.46 | 1,658,170 |
| 2023-05-25 | $18.96 | $19.09 | $18.42 | $18.66 | $18.47 | 3,221,960 |
| 2023-05-24 | $19.17 | $19.37 | $18.79 | $18.98 | $18.78 | 3,224,170 |
| 2023-05-23 | $19.33 | $19.69 | $19.30 | $19.35 | $19.15 | 1,887,320 |
| 2023-05-22 | $19.30 | $19.50 | $19.17 | $19.45 | $19.25 | 1,959,770 |
| 2023-05-19 | $18.91 | $19.62 | $18.75 | $19.26 | $19.06 | 3,970,120 |
| 2023-05-18 | $19.00 | $19.15 | $18.78 | $18.92 | $18.72 | 2,398,790 |
| 2023-05-17 | $18.90 | $19.10 | $18.50 | $19.05 | $18.85 | 5,263,720 |
| 2023-05-16 | $19.24 | $19.28 | $18.46 | $18.90 | $18.70 | 8,013,170 |
| 2023-05-15 | $19.68 | $19.74 | $18.72 | $19.24 | $19.04 | 6,828,060 |
| 2023-05-12 | $19.73 | $20.15 | $19.44 | $19.65 | $19.45 | 4,340,100 |
| 2023-05-11 | $19.80 | $20.26 | $19.58 | $19.74 | $19.54 | 3,000,840 |
| 2023-05-10 | $19.75 | $19.99 | $19.49 | $19.82 | $19.61 | 4,234,410 |
| 2023-05-09 | $20.54 | $20.55 | $19.55 | $19.85 | $19.64 | 6,824,140 |
| 2023-05-08 | $19.85 | $20.64 | $19.80 | $20.26 | $20.05 | 10,853,940 |
| 2023-05-05 | $19.61 | $19.95 | $19.24 | $19.85 | $19.64 | 8,404,650 |
| 2023-05-04 | $19.52 | $19.97 | $19.40 | $19.63 | $19.43 | 7,238,200 |
| 2023-05-03 | $19.54 | $19.54 | $19.54 | $19.54 | $19.34 | 0 |
| 2023-05-02 | $19.54 | $19.54 | $19.54 | $19.54 | $19.34 | 0 |
| 2023-04-28 | $19.24 | $19.80 | $19.10 | $19.54 | $19.34 | 8,938,460 |
| 2023-04-27 | $20.13 | $20.13 | $18.80 | $19.36 | $19.16 | 12,273,600 |
| 2023-04-26 | $20.04 | $20.30 | $19.47 | $20.13 | $19.92 | 12,305,060 |
| 2023-04-25 | $19.85 | $20.36 | $19.19 | $19.97 | $19.76 | 17,037,570 |
| 2023-04-24 | $19.16 | $20.48 | $19.16 | $20.15 | $19.94 | 28,489,220 |
| 2023-04-21 | $18.76 | $19.14 | $18.22 | $19.14 | $18.94 | 19,203,310 |
| 2023-04-20 | $17.49 | $17.61 | $17.20 | $17.40 | $17.22 | 3,048,130 |
| 2023-04-19 | $17.58 | $17.68 | $17.28 | $17.43 | $17.25 | 3,566,080 |
| 2023-04-18 | $17.34 | $17.68 | $17.02 | $17.53 | $17.35 | 5,579,530 |
| 2023-04-17 | $16.86 | $17.63 | $16.83 | $17.22 | $17.04 | 5,062,500 |
| 2023-04-14 | $16.94 | $17.15 | $16.74 | $16.96 | $16.78 | 3,351,510 |
| 2023-04-13 | $16.38 | $17.30 | $16.22 | $17.10 | $16.92 | 7,032,630 |
| 2023-04-12 | $16.37 | $16.38 | $16.13 | $16.33 | $16.16 | 2,223,520 |
| 2023-04-11 | $16.07 | $16.34 | $16.00 | $16.27 | $16.10 | 2,858,720 |
| 2023-04-10 | $16.36 | $16.46 | $15.90 | $16.08 | $15.91 | 4,630,420 |
| 2023-04-07 | $16.53 | $16.69 | $16.40 | $16.48 | $16.31 | 2,814,380 |
| 2023-04-06 | $16.43 | $16.88 | $16.40 | $16.53 | $16.36 | 4,377,620 |
| 2023-04-05 | $16.43 | $16.43 | $16.43 | $16.43 | $16.26 | 0 |
| 2023-04-04 | $16.53 | $16.66 | $16.35 | $16.43 | $16.26 | 3,640,780 |
| 2023-04-03 | $16.67 | $16.86 | $16.38 | $16.53 | $16.36 | 5,409,610 |
| 2023-03-31 | $16.35 | $16.98 | $16.35 | $16.76 | $16.59 | 8,819,280 |
| 2023-03-30 | $16.28 | $16.37 | $15.85 | $15.94 | $15.78 | 3,250,920 |
| 2023-03-29 | $16.12 | $16.52 | $16.01 | $16.21 | $16.04 | 4,160,440 |
| 2023-03-28 | $15.82 | $16.29 | $15.81 | $16.17 | $16.00 | 3,713,610 |
| 2023-03-27 | $15.80 | $15.99 | $15.60 | $15.86 | $15.70 | 3,039,510 |
| 2023-03-24 | $15.53 | $16.18 | $15.49 | $15.96 | $15.79 | 5,826,990 |
| 2023-03-23 | $15.66 | $15.75 | $15.34 | $15.45 | $15.29 | 4,443,810 |
| 2023-03-22 | $16.05 | $16.11 | $15.57 | $15.68 | $15.52 | 4,315,950 |
| 2023-03-21 | $15.55 | $16.05 | $15.49 | $16.00 | $15.83 | 4,080,180 |
| 2023-03-20 | $16.00 | $16.17 | $15.43 | $15.46 | $15.30 | 8,631,260 |
| 2023-03-17 | $16.64 | $16.76 | $15.93 | $16.00 | $15.83 | 5,586,950 |
| 2023-03-16 | $16.69 | $16.82 | $16.47 | $16.55 | $16.38 | 2,463,600 |
| 2023-03-15 | $16.78 | $16.91 | $16.56 | $16.81 | $16.64 | 2,515,540 |
| 2023-03-14 | $16.87 | $17.11 | $16.63 | $16.67 | $16.50 | 2,487,750 |
| 2023-03-13 | $16.55 | $17.03 | $16.49 | $16.99 | $16.81 | 3,348,680 |
| 2023-03-10 | $16.80 | $16.80 | $16.50 | $16.57 | $16.57 | 1,982,220 |
| 2023-03-09 | $17.04 | $17.09 | $16.75 | $16.83 | $16.83 | 2,342,460 |
| 2023-03-08 | $17.19 | $17.27 | $16.82 | $17.11 | $17.11 | 2,700,500 |
| 2023-03-07 | $17.43 | $17.58 | $17.20 | $17.21 | $17.21 | 2,975,550 |
| 2023-03-06 | $17.50 | $17.80 | $17.34 | $17.43 | $17.43 | 4,068,040 |
| 2023-03-03 | $17.01 | $17.80 | $16.85 | $17.63 | $17.63 | 6,287,890 |
| 2023-03-02 | $16.97 | $17.29 | $16.90 | $16.98 | $16.98 | 2,503,550 |
| 2023-03-01 | $17.04 | $17.09 | $16.82 | $17.06 | $17.06 | 3,010,380 |
| 2023-02-28 | $16.95 | $17.20 | $16.85 | $17.08 | $17.08 | 2,316,920 |
| 2023-02-27 | $17.15 | $17.18 | $16.80 | $16.95 | $16.95 | 2,652,430 |
| 2023-02-24 | $17.26 | $17.33 | $16.95 | $17.15 | $17.15 | 3,968,080 |
| 2023-02-23 | $17.70 | $17.79 | $17.23 | $17.35 | $17.35 | 4,150,250 |
| 2023-02-22 | $17.67 | $17.94 | $17.53 | $17.78 | $17.78 | 3,882,180 |
| 2023-02-21 | $17.30 | $17.77 | $17.10 | $17.70 | $17.70 | 4,773,300 |
| 2023-02-20 | $17.47 | $17.47 | $17.12 | $17.33 | $17.33 | 3,299,090 |
| 2023-02-17 | $17.15 | $17.65 | $17.04 | $17.25 | $17.25 | 5,296,220 |
| 2023-02-16 | $17.65 | $17.74 | $16.87 | $17.21 | $17.21 | 7,203,100 |
| 2023-02-15 | $17.99 | $18.05 | $17.51 | $17.76 | $17.76 | 6,452,810 |
| 2023-02-14 | $17.83 | $18.28 | $17.40 | $17.99 | $17.99 | 7,447,430 |
| 2023-02-13 | $16.75 | $17.96 | $16.69 | $17.80 | $17.80 | 12,683,210 |
| 2023-02-10 | $16.58 | $17.06 | $16.48 | $16.68 | $16.68 | 7,413,830 |
| 2023-02-09 | $17.10 | $17.75 | $16.54 | $16.59 | $16.59 | 11,384,530 |
| 2023-02-08 | $17.06 | $17.69 | $16.99 | $17.10 | $17.10 | 5,490,490 |
| 2023-02-07 | $17.24 | $17.39 | $16.93 | $17.08 | $17.08 | 5,279,940 |
| 2023-02-06 | $16.95 | $17.69 | $16.58 | $17.24 | $17.24 | 10,202,570 |
| 2023-02-03 | $16.43 | $16.96 | $16.27 | $16.94 | $16.94 | 7,245,490 |
| 2023-02-02 | $16.10 | $16.72 | $16.01 | $16.58 | $16.58 | 6,690,310 |
| 2023-02-01 | $15.93 | $16.13 | $15.86 | $16.09 | $16.09 | 4,848,050 |
| 2023-01-31 | $15.97 | $16.15 | $15.80 | $15.91 | $15.91 | 5,326,580 |
| 2023-01-30 | $16.58 | $16.67 | $15.87 | $16.01 | $16.01 | 8,796,190 |
| 2023-01-20 | $15.36 | $16.75 | $15.28 | $16.51 | $16.51 | 13,750,490 |
| 2023-01-19 | $15.17 | $15.38 | $15.06 | $15.36 | $15.36 | 3,829,000 |
| 2023-01-18 | $15.23 | $15.48 | $15.15 | $15.18 | $15.18 | 4,011,950 |
| 2023-01-17 | $15.20 | $15.47 | $15.04 | $15.23 | $15.23 | 5,306,550 |
| 2023-01-16 | $14.96 | $15.29 | $14.96 | $15.20 | $15.20 | 7,524,030 |
| 2023-01-13 | $15.02 | $15.22 | $14.81 | $14.96 | $14.96 | 7,591,520 |
| 2023-01-12 | $15.49 | $15.49 | $15.00 | $15.01 | $15.01 | 6,508,600 |
| 2023-01-11 | $15.54 | $15.67 | $15.28 | $15.54 | $15.54 | 4,763,240 |
| 2023-01-10 | $15.98 | $15.98 | $15.54 | $15.62 | $15.62 | 6,285,820 |
| 2023-01-09 | $15.52 | $16.05 | $15.37 | $15.97 | $15.97 | 9,004,200 |
| 2023-01-06 | $15.60 | $15.75 | $15.33 | $15.53 | $15.53 | 6,446,600 |
| 2023-01-05 | $15.46 | $15.86 | $15.22 | $15.67 | $15.67 | 6,218,300 |
| 2023-01-04 | $15.24 | $15.69 | $15.15 | $15.41 | $15.41 | 6,538,980 |
| 2023-01-03 | $15.58 | $15.58 | $15.18 | $15.25 | $15.25 | 8,142,680 |
| 2023-01-02 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2022-12-30 | $15.60 | $15.90 | $14.99 | $15.68 | $15.68 | 9,651,760 |
| 2022-12-29 | $15.83 | $15.95 | $15.39 | $15.46 | $15.46 | 6,785,340 |
| 2022-12-28 | $15.75 | $16.20 | $15.53 | $15.87 | $15.87 | 8,238,300 |
| 2022-12-27 | $15.80 | $16.20 | $15.30 | $15.88 | $15.88 | 7,970,000 |
| 2022-12-26 | $15.68 | $15.94 | $15.54 | $15.74 | $15.74 | 5,915,230 |
| 2022-12-23 | $15.22 | $16.27 | $15.06 | $15.70 | $15.70 | 8,793,040 |
| 2022-12-22 | $15.32 | $15.89 | $15.11 | $15.23 | $15.23 | 4,400,710 |
| 2022-12-21 | $14.97 | $15.48 | $14.97 | $15.45 | $15.45 | 5,029,170 |
| 2022-12-20 | $15.43 | $15.53 | $14.96 | $15.00 | $15.00 | 4,498,860 |
| 2022-12-19 | $15.32 | $15.75 | $15.10 | $15.56 | $15.56 | 7,891,700 |
| 2022-12-16 | $15.51 | $15.75 | $15.30 | $15.41 | $15.41 | 6,931,370 |
| 2022-12-15 | $16.31 | $16.38 | $15.43 | $15.52 | $15.52 | 10,941,880 |
| 2022-12-14 | $16.05 | $16.56 | $15.92 | $16.50 | $16.50 | 11,557,250 |
| 2022-12-13 | $15.79 | $16.26 | $15.74 | $16.05 | $16.05 | 6,123,240 |
| 2022-12-12 | $15.91 | $16.13 | $15.65 | $15.94 | $15.94 | 4,869,680 |
| 2022-12-09 | $15.72 | $16.30 | $15.34 | $16.01 | $16.01 | 5,898,880 |
| 2022-12-08 | $15.66 | $15.86 | $15.41 | $15.72 | $15.72 | 5,194,910 |
| 2022-12-07 | $15.57 | $15.88 | $15.26 | $15.62 | $15.62 | 5,486,650 |
| 2022-12-06 | $16.08 | $16.19 | $15.37 | $15.49 | $15.49 | 9,759,960 |
| 2022-12-05 | $16.06 | $16.55 | $15.90 | $16.09 | $16.09 | 7,981,240 |
| 2022-12-01 | $15.00 | $16.17 | $14.90 | $15.99 | $15.99 | 17,551,760 |
| 2022-11-30 | $14.79 | $15.06 | $14.61 | $14.70 | $14.70 | 3,091,930 |
| 2022-11-29 | $14.15 | $14.96 | $14.15 | $14.90 | $14.90 | 6,404,230 |
| 2022-11-28 | $13.90 | $14.25 | $13.80 | $14.11 | $14.11 | 5,154,030 |
| 2022-11-25 | $14.38 | $14.47 | $14.07 | $14.08 | $14.08 | 2,611,390 |
| 2022-11-24 | $14.41 | $14.64 | $14.20 | $14.40 | $14.40 | 2,476,780 |
| 2022-11-23 | $14.53 | $14.53 | $14.16 | $14.41 | $14.41 | 4,167,620 |
| 2022-11-22 | $14.83 | $15.15 | $14.57 | $14.59 | $14.59 | 3,651,800 |
| 2022-11-21 | $14.62 | $14.97 | $14.33 | $14.84 | $14.84 | 3,550,220 |
| 2022-11-18 | $14.99 | $15.05 | $14.65 | $14.69 | $14.69 | 3,957,590 |
| 2022-11-17 | $15.26 | $15.47 | $14.98 | $15.06 | $15.06 | 4,384,000 |
| 2022-11-16 | $15.09 | $15.68 | $15.03 | $15.43 | $15.43 | 5,992,350 |
| 2022-11-15 | $15.05 | $15.13 | $14.83 | $15.11 | $15.11 | 4,296,680 |
| 2022-11-14 | $15.06 | $15.25 | $14.78 | $14.98 | $14.98 | 4,489,620 |
| 2022-11-11 | $15.33 | $15.57 | $14.85 | $15.05 | $15.05 | 5,677,970 |
| 2022-11-10 | $15.40 | $15.40 | $14.95 | $15.20 | $15.20 | 5,224,420 |
| 2022-11-09 | $15.28 | $15.60 | $15.00 | $15.60 | $15.60 | 3,269,020 |
| 2022-11-08 | $15.31 | $15.43 | $14.96 | $15.30 | $15.30 | 4,687,440 |
| 2022-11-07 | $15.47 | $15.66 | $15.22 | $15.31 | $15.31 | 6,402,820 |
| 2022-11-04 | $15.11 | $15.77 | $14.83 | $15.71 | $15.71 | 7,612,330 |
| 2022-11-03 | $15.25 | $15.52 | $14.82 | $14.89 | $14.89 | 6,000,630 |
| 2022-11-02 | $14.29 | $15.60 | $14.20 | $15.18 | $15.18 | 11,858,570 |
| 2022-11-01 | $13.52 | $14.30 | $13.45 | $14.20 | $14.20 | 7,569,760 |
| 2022-10-31 | $13.02 | $13.86 | $13.02 | $13.70 | $13.70 | 6,335,810 |
| 2022-10-28 | $13.62 | $13.83 | $13.35 | $13.41 | $13.41 | 6,592,900 |
| 2022-10-27 | $14.34 | $14.43 | $13.78 | $13.83 | $13.83 | 8,416,720 |
| 2022-10-26 | $14.40 | $14.70 | $14.08 | $14.16 | $14.16 | 7,411,990 |
| 2022-10-25 | $14.42 | $14.70 | $14.03 | $14.39 | $14.39 | 9,321,680 |
| 2022-10-24 | $15.50 | $15.53 | $14.41 | $14.44 | $14.44 | 18,454,480 |
| 2022-10-21 | $15.00 | $15.98 | $14.90 | $15.24 | $15.24 | 17,101,700 |
| 2022-10-20 | $15.04 | $15.38 | $14.38 | $14.61 | $14.61 | 13,027,420 |
| 2022-10-19 | $16.19 | $16.36 | $15.01 | $15.25 | $15.25 | 15,880,350 |
| 2022-10-18 | $14.75 | $16.10 | $14.65 | $16.10 | $16.10 | 12,859,740 |
| 2022-10-17 | $14.90 | $14.92 | $14.58 | $14.64 | $14.64 | 4,697,970 |
| 2022-10-14 | $14.80 | $15.02 | $14.50 | $14.90 | $14.90 | 6,514,770 |
| 2022-10-13 | $14.20 | $15.00 | $14.11 | $14.69 | $14.69 | 5,569,890 |
| 2022-10-12 | $14.31 | $14.49 | $13.67 | $14.35 | $14.35 | 6,634,800 |
| 2022-10-11 | $14.00 | $14.28 | $13.81 | $14.21 | $14.21 | 5,489,210 |
| 2022-10-10 | $14.36 | $14.52 | $13.98 | $14.14 | $14.14 | 4,970,700 |
| 2022-09-30 | $14.50 | $14.67 | $14.21 | $14.37 | $14.37 | 4,658,050 |
| 2022-09-29 | $14.74 | $15.03 | $14.44 | $14.51 | $14.51 | 7,184,210 |
| 2022-09-28 | $15.05 | $15.05 | $14.56 | $14.56 | $14.56 | 4,682,600 |
| 2022-09-27 | $14.50 | $15.05 | $14.48 | $15.01 | $15.01 | 7,977,310 |
| 2022-09-26 | $14.78 | $15.10 | $14.38 | $14.47 | $14.47 | 7,801,990 |
| 2022-09-23 | $14.70 | $15.44 | $14.48 | $15.02 | $15.02 | 9,299,950 |
| 2022-09-22 | $14.73 | $14.88 | $14.36 | $14.71 | $14.71 | 6,693,630 |
| 2022-09-21 | $14.65 | $14.98 | $14.46 | $14.92 | $14.92 | 6,558,600 |
| 2022-09-20 | $14.65 | $14.95 | $14.27 | $14.70 | $14.70 | 8,770,030 |
| 2022-09-19 | $14.44 | $14.86 | $14.35 | $14.60 | $14.60 | 11,275,840 |
| 2022-09-16 | $14.34 | $15.05 | $14.30 | $14.59 | $14.59 | 17,327,210 |
| 2022-09-15 | $14.27 | $14.55 | $14.18 | $14.34 | $14.34 | 16,063,770 |
| 2022-09-14 | $13.70 | $14.43 | $13.60 | $14.43 | $14.43 | 18,565,220 |
| 2022-09-13 | $13.15 | $14.02 | $13.14 | $13.96 | $13.96 | 14,390,630 |
| 2022-09-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2022-09-09 | $13.25 | $13.29 | $12.94 | $13.25 | $13.25 | 6,037,060 |
| 2022-09-08 | $13.28 | $13.32 | $13.08 | $13.12 | $13.12 | 6,034,030 |
| 2022-09-07 | $13.46 | $13.49 | $13.13 | $13.20 | $13.20 | 10,044,450 |
| 2022-09-06 | $13.49 | $13.61 | $13.20 | $13.43 | $13.43 | 10,223,050 |
| 2022-09-05 | $13.64 | $13.88 | $13.28 | $13.50 | $13.50 | 14,509,330 |
| 2022-09-02 | $13.59 | $14.03 | $13.50 | $13.75 | $13.75 | 19,632,290 |
| 2022-09-01 | $13.41 | $14.08 | $13.36 | $13.69 | $13.69 | 23,370,730 |
| 2022-08-31 | $13.28 | $13.83 | $12.96 | $13.35 | $13.35 | 24,223,980 |
| 2022-08-30 | $13.26 | $13.55 | $13.13 | $13.35 | $13.35 | 22,935,920 |
| 2022-08-29 | $13.01 | $13.50 | $12.91 | $13.15 | $13.15 | 39,028,220 |
| 2022-08-26 | $13.04 | $13.04 | $13.01 | $13.04 | $13.04 | 19,578,920 |
| 2022-08-25 | $11.76 | $11.85 | $11.57 | $11.85 | $11.85 | 2,719,900 |
| 2022-08-24 | $11.88 | $11.89 | $11.69 | $11.74 | $11.74 | 3,553,220 |
| 2022-08-23 | $11.73 | $11.94 | $11.66 | $11.88 | $11.88 | 4,291,680 |
| 2022-08-22 | $11.61 | $11.75 | $11.58 | $11.71 | $11.71 | 3,002,030 |
| 2022-08-19 | $11.70 | $11.78 | $11.66 | $11.66 | $11.66 | 2,360,390 |
| 2022-08-18 | $11.84 | $11.84 | $11.63 | $11.70 | $11.70 | 3,853,590 |
| 2022-08-17 | $11.88 | $11.89 | $11.76 | $11.85 | $11.85 | 3,215,880 |
| 2022-08-16 | $11.85 | $11.91 | $11.74 | $11.82 | $11.82 | 4,065,260 |
| 2022-08-15 | $11.90 | $11.93 | $11.70 | $11.87 | $11.87 | 4,033,900 |
| 2022-08-12 | $11.83 | $11.97 | $11.81 | $11.90 | $11.90 | 4,229,310 |
| 2022-08-11 | $11.79 | $11.87 | $11.73 | $11.85 | $11.85 | 4,294,250 |
| 2022-08-10 | $11.78 | $11.83 | $11.69 | $11.72 | $11.72 | 2,194,820 |
| 2022-08-09 | $11.73 | $11.79 | $11.68 | $11.78 | $11.78 | 1,956,420 |
| 2022-08-08 | $11.77 | $11.88 | $11.70 | $11.77 | $11.77 | 3,132,720 |
| 2022-08-05 | $11.53 | $11.78 | $11.53 | $11.77 | $11.77 | 4,010,990 |
| 2022-08-04 | $11.40 | $11.56 | $11.36 | $11.52 | $11.52 | 4,137,580 |
| 2022-08-03 | $11.58 | $11.69 | $11.34 | $11.34 | $11.34 | 7,893,100 |
| 2022-08-02 | $12.33 | $12.33 | $11.49 | $11.52 | $11.52 | 11,399,460 |
| 2022-08-01 | $12.30 | $12.42 | $12.26 | $12.35 | $12.35 | 2,663,140 |
| 2022-07-29 | $12.54 | $12.54 | $12.34 | $12.37 | $12.37 | 2,981,750 |
| 2022-07-28 | $12.62 | $12.67 | $12.52 | $12.54 | $12.54 | 2,836,980 |
| 2022-07-27 | $12.49 | $12.66 | $12.47 | $12.60 | $12.60 | 3,146,900 |
| 2022-07-26 | $12.48 | $12.52 | $12.03 | $12.49 | $12.49 | 2,717,900 |
| 2022-07-25 | $12.37 | $12.50 | $12.32 | $12.45 | $12.45 | 3,079,970 |
| 2022-07-22 | $12.69 | $12.75 | $12.33 | $12.36 | $12.36 | 5,544,400 |
| 2022-07-21 | $12.70 | $12.80 | $12.64 | $12.67 | $12.67 | 5,558,000 |
| 2022-07-20 | $12.66 | $12.73 | $12.58 | $12.67 | $12.67 | 6,003,030 |
| 2022-07-19 | $12.67 | $12.76 | $12.45 | $12.62 | $12.62 | 5,345,730 |
| 2022-07-18 | $12.56 | $12.76 | $12.55 | $12.67 | $12.67 | 4,203,200 |
| 2022-07-15 | $12.75 | $13.00 | $12.56 | $12.57 | $12.57 | 3,895,340 |
| 2022-07-14 | $12.86 | $12.90 | $12.65 | $12.72 | $12.72 | 4,272,570 |
| 2022-07-13 | $13.03 | $13.09 | $12.79 | $12.83 | $12.83 | 4,904,540 |
| 2022-07-12 | $13.53 | $13.53 | $12.88 | $12.99 | $12.99 | 7,682,110 |
| 2022-07-11 | $13.39 | $13.63 | $13.18 | $13.40 | $13.40 | 4,631,660 |
| 2022-07-08 | $13.76 | $13.92 | $13.40 | $13.49 | $13.49 | 3,682,490 |
| 2022-07-07 | $13.80 | $13.96 | $13.58 | $13.76 | $13.62 | 7,621,920 |
| 2022-07-06 | $14.00 | $14.08 | $13.76 | $13.80 | $13.66 | 7,867,300 |
| 2022-07-05 | $13.87 | $14.25 | $13.50 | $14.02 | $13.88 | 13,087,040 |
| 2022-07-04 | $13.24 | $14.41 | $13.24 | $14.03 | $13.89 | 17,508,660 |
| 2022-07-01 | $13.37 | $13.38 | $12.84 | $13.24 | $13.10 | 17,235,730 |
| 2022-06-30 | $12.80 | $13.62 | $12.78 | $13.48 | $13.34 | 9,446,120 |
| 2022-06-29 | $13.16 | $13.25 | $12.82 | $12.82 | $12.69 | 5,188,290 |
| 2022-06-28 | $12.94 | $13.38 | $12.83 | $13.13 | $13.00 | 8,245,060 |
| 2022-06-27 | $12.85 | $13.01 | $12.75 | $12.77 | $12.64 | 3,888,230 |
| 2022-06-24 | $12.71 | $12.86 | $12.64 | $12.84 | $12.71 | 3,212,820 |
| 2022-06-23 | $12.55 | $12.74 | $12.51 | $12.69 | $12.56 | 2,211,460 |
| 2022-06-22 | $12.62 | $12.78 | $12.55 | $12.59 | $12.46 | 2,478,060 |
| 2022-06-21 | $12.65 | $12.73 | $12.55 | $12.68 | $12.55 | 2,468,700 |
| 2022-06-20 | $12.64 | $12.72 | $12.53 | $12.64 | $12.51 | 2,114,580 |
| 2022-06-17 | $12.77 | $12.78 | $12.42 | $12.63 | $12.50 | 3,257,200 |
| 2022-06-16 | $12.65 | $12.85 | $12.61 | $12.77 | $12.64 | 3,036,030 |
| 2022-06-15 | $12.54 | $12.72 | $12.51 | $12.62 | $12.49 | 3,372,760 |
| 2022-06-14 | $12.51 | $12.53 | $12.21 | $12.53 | $12.40 | 3,480,040 |
| 2022-06-13 | $12.67 | $12.71 | $12.53 | $12.57 | $12.44 | 2,222,340 |
| 2022-06-10 | $12.66 | $12.73 | $12.50 | $12.71 | $12.58 | 2,185,070 |
| 2022-06-09 | $12.83 | $12.94 | $12.66 | $12.67 | $12.54 | 2,614,650 |
| 2022-06-08 | $12.75 | $12.85 | $12.61 | $12.82 | $12.69 | 3,276,080 |
| 2022-06-07 | $12.84 | $12.86 | $12.66 | $12.75 | $12.62 | 2,687,860 |
| 2022-06-06 | $12.78 | $12.87 | $12.64 | $12.85 | $12.72 | 3,249,970 |
| 2022-06-02 | $12.85 | $13.01 | $12.65 | $12.78 | $12.65 | 2,801,190 |
| 2022-06-01 | $12.81 | $13.12 | $12.75 | $12.88 | $12.75 | 4,954,940 |
| 2022-05-31 | $12.65 | $13.01 | $12.55 | $12.90 | $12.77 | 5,439,170 |
| 2022-05-30 | $12.55 | $12.71 | $12.52 | $12.62 | $12.49 | 2,598,080 |
| 2022-05-27 | $12.69 | $12.75 | $12.43 | $12.52 | $12.39 | 3,557,940 |
| 2022-05-26 | $12.81 | $12.84 | $12.58 | $12.70 | $12.57 | 3,188,420 |
| 2022-05-25 | $12.71 | $12.95 | $12.63 | $12.79 | $12.66 | 3,990,240 |
| 2022-05-24 | $12.94 | $13.26 | $12.60 | $12.72 | $12.59 | 6,546,730 |
| 2022-05-23 | $12.54 | $13.34 | $12.50 | $13.12 | $12.99 | 9,108,650 |
| 2022-05-20 | $12.37 | $12.52 | $12.30 | $12.50 | $12.37 | 3,714,170 |
| 2022-05-19 | $12.26 | $12.42 | $12.09 | $12.34 | $12.21 | 2,500,600 |
| 2022-05-18 | $12.27 | $12.51 | $12.23 | $12.40 | $12.27 | 2,731,160 |
| 2022-05-17 | $12.48 | $12.50 | $12.26 | $12.32 | $12.19 | 2,181,920 |
| 2022-05-16 | $12.39 | $12.52 | $12.37 | $12.49 | $12.36 | 2,654,070 |
| 2022-05-13 | $12.28 | $12.44 | $12.17 | $12.34 | $12.21 | 2,285,050 |
| 2022-05-12 | $12.36 | $12.45 | $12.12 | $12.31 | $12.18 | 1,901,420 |
| 2022-05-11 | $12.45 | $12.55 | $12.25 | $12.28 | $12.15 | 3,806,400 |
| 2022-05-10 | $12.15 | $12.45 | $12.12 | $12.41 | $12.28 | 2,598,740 |
| 2022-05-09 | $12.01 | $12.39 | $12.01 | $12.31 | $12.18 | 1,713,200 |
| 2022-05-06 | $12.21 | $12.32 | $12.00 | $12.10 | $11.98 | 2,549,500 |
| 2022-05-05 | $12.38 | $12.60 | $12.20 | $12.48 | $12.35 | 2,807,220 |
| 2022-05-04 | $12.35 | $12.35 | $12.35 | $12.35 | $12.22 | 0 |
| 2022-05-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.22 | 0 |
| 2022-04-29 | $12.12 | $12.45 | $12.00 | $12.35 | $12.22 | 3,647,160 |
| 2022-04-28 | $12.20 | $12.50 | $11.71 | $11.94 | $11.82 | 4,314,550 |
| 2022-04-27 | $12.08 | $12.30 | $11.52 | $12.27 | $12.14 | 6,261,290 |
| 2022-04-26 | $12.32 | $12.59 | $11.88 | $12.19 | $12.06 | 5,076,800 |
| 2022-04-25 | $12.94 | $13.15 | $12.21 | $12.25 | $12.12 | 5,905,620 |
| 2022-04-22 | $13.61 | $13.69 | $12.84 | $13.15 | $13.01 | 6,580,850 |
| 2022-04-21 | $14.00 | $14.17 | $13.45 | $13.59 | $13.45 | 7,309,570 |
| 2022-04-20 | $14.02 | $14.52 | $13.96 | $14.27 | $14.12 | 7,754,090 |
| 2022-04-19 | $13.79 | $14.35 | $13.75 | $14.14 | $13.99 | 6,893,260 |
| 2022-04-18 | $13.80 | $14.10 | $13.76 | $13.86 | $13.72 | 3,594,020 |
| 2022-04-15 | $14.01 | $14.14 | $13.80 | $13.90 | $13.76 | 5,572,420 |
| 2022-04-14 | $13.64 | $14.17 | $13.59 | $14.00 | $13.86 | 8,134,680 |
| 2022-04-13 | $13.63 | $13.93 | $13.60 | $13.63 | $13.49 | 4,235,300 |
| 2022-04-12 | $13.17 | $13.72 | $13.08 | $13.71 | $13.57 | 5,239,980 |
| 2022-04-11 | $13.33 | $13.54 | $13.02 | $13.07 | $12.94 | 2,962,230 |
| 2022-04-08 | $13.57 | $13.59 | $13.15 | $13.20 | $13.06 | 2,830,440 |
| 2022-04-07 | $13.70 | $13.78 | $13.41 | $13.41 | $13.27 | 3,017,370 |
| 2022-04-06 | $13.78 | $13.80 | $13.60 | $13.70 | $13.56 | 3,160,200 |
| 2022-04-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.68 | 0 |
| 2022-04-04 | $13.82 | $13.82 | $13.82 | $13.82 | $13.68 | 0 |
| 2022-04-01 | $13.51 | $13.88 | $13.43 | $13.82 | $13.68 | 5,896,670 |
| 2022-03-31 | $13.41 | $13.72 | $13.41 | $13.57 | $13.43 | 3,073,960 |
| 2022-03-30 | $13.60 | $13.75 | $13.38 | $13.48 | $13.34 | 3,918,600 |
| 2022-03-29 | $13.54 | $14.18 | $13.46 | $13.63 | $13.49 | 6,997,120 |
| 2022-03-28 | $13.20 | $13.68 | $13.00 | $13.54 | $13.40 | 7,977,470 |
| 2022-03-25 | $12.88 | $13.28 | $12.88 | $13.20 | $13.06 | 3,456,310 |
| 2022-03-24 | $13.05 | $13.07 | $12.91 | $12.96 | $12.83 | 1,592,370 |
| 2022-03-23 | $13.15 | $13.17 | $13.00 | $13.05 | $12.92 | 1,613,980 |
| 2022-03-22 | $13.12 | $13.21 | $12.99 | $13.16 | $13.02 | 2,304,370 |
| 2022-03-21 | $13.09 | $13.18 | $12.92 | $13.08 | $12.95 | 2,228,890 |
| 2022-03-18 | $12.77 | $13.19 | $12.73 | $13.05 | $12.92 | 3,177,430 |
| 2022-03-17 | $12.45 | $13.07 | $12.42 | $12.77 | $12.64 | 4,689,120 |
| 2022-03-16 | $12.22 | $12.61 | $11.76 | $12.31 | $12.18 | 4,980,520 |
| 2022-03-15 | $13.03 | $13.03 | $12.04 | $12.11 | $11.99 | 6,059,930 |
| 2022-03-14 | $13.30 | $13.34 | $12.93 | $12.93 | $12.80 | 4,271,270 |
| 2022-03-11 | $12.93 | $13.44 | $12.87 | $13.35 | $13.21 | 5,356,810 |
| 2022-03-10 | $12.97 | $13.22 | $12.93 | $13.08 | $12.95 | 2,774,440 |
| 2022-03-09 | $12.80 | $12.98 | $12.30 | $12.77 | $12.64 | 3,575,350 |
| 2022-03-08 | $13.07 | $13.27 | $12.83 | $12.86 | $12.73 | 3,833,170 |
| 2022-03-07 | $12.99 | $13.15 | $12.90 | $13.05 | $12.92 | 2,805,700 |
| 2022-03-04 | $13.25 | $13.30 | $13.05 | $13.09 | $12.96 | 2,498,660 |
| 2022-03-03 | $13.16 | $13.26 | $13.11 | $13.21 | $13.07 | 1,922,680 |
| 2022-03-02 | $13.03 | $13.20 | $13.03 | $13.15 | $13.01 | 1,881,450 |
| 2022-03-01 | $13.09 | $13.32 | $13.09 | $13.22 | $13.08 | 4,739,180 |
| 2022-02-28 | $12.86 | $13.38 | $12.85 | $13.08 | $12.95 | 5,751,970 |
| 2022-02-25 | $12.78 | $12.92 | $12.72 | $12.79 | $12.66 | 2,972,990 |
| 2022-02-24 | $12.99 | $13.18 | $12.67 | $12.74 | $12.61 | 6,917,010 |
| 2022-02-23 | $12.76 | $12.80 | $12.62 | $12.67 | $12.54 | 1,827,940 |
| 2022-02-22 | $12.76 | $12.76 | $12.52 | $12.65 | $12.52 | 3,103,710 |
| 2022-02-21 | $12.76 | $12.80 | $12.71 | $12.77 | $12.64 | 1,264,590 |
| 2022-02-18 | $12.69 | $12.79 | $12.68 | $12.76 | $12.63 | 979,300 |
| 2022-02-17 | $12.82 | $12.89 | $12.65 | $12.76 | $12.63 | 1,578,650 |
| 2022-02-16 | $12.70 | $12.91 | $12.70 | $12.83 | $12.70 | 1,659,060 |
| 2022-02-15 | $12.80 | $12.81 | $12.61 | $12.78 | $12.65 | 2,180,980 |
| 2022-02-14 | $12.49 | $12.86 | $12.42 | $12.84 | $12.71 | 3,106,840 |
| 2022-02-11 | $12.67 | $12.67 | $12.50 | $12.54 | $12.41 | 1,131,120 |
| 2022-02-10 | $12.59 | $12.69 | $12.50 | $12.68 | $12.55 | 1,152,240 |
| 2022-02-09 | $12.42 | $12.67 | $12.41 | $12.64 | $12.51 | 1,417,150 |
| 2022-02-08 | $12.41 | $12.50 | $12.31 | $12.48 | $12.35 | 986,030 |
| 2022-02-07 | $12.28 | $12.47 | $12.18 | $12.41 | $12.28 | 1,712,140 |
| 2022-02-04 | $12.17 | $12.17 | $12.17 | $12.17 | $12.04 | 0 |
| 2022-02-03 | $12.17 | $12.17 | $12.17 | $12.17 | $12.04 | 0 |
| 2022-02-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.04 | 0 |
| 2022-02-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.04 | 0 |
| 2022-01-28 | $12.24 | $12.26 | $12.05 | $12.17 | $12.04 | 1,339,800 |
| 2022-01-27 | $12.23 | $12.30 | $12.06 | $12.10 | $11.98 | 1,623,540 |
| 2022-01-26 | $12.35 | $12.39 | $12.12 | $12.20 | $12.07 | 1,538,260 |
| 2022-01-25 | $12.47 | $12.58 | $12.15 | $12.38 | $12.25 | 2,593,760 |
| 2022-01-24 | $12.63 | $12.66 | $12.47 | $12.47 | $12.34 | 1,734,000 |
| 2022-01-21 | $12.68 | $12.76 | $12.57 | $12.68 | $12.55 | 1,571,620 |
| 2022-01-20 | $12.88 | $12.97 | $12.71 | $12.71 | $12.58 | 2,072,020 |
| 2022-01-19 | $12.83 | $12.96 | $12.75 | $12.87 | $12.74 | 1,326,190 |
| 2022-01-18 | $13.04 | $13.04 | $12.79 | $12.83 | $12.70 | 2,336,400 |
| 2022-01-17 | $12.88 | $13.06 | $12.81 | $12.98 | $12.85 | 2,177,690 |
| 2022-01-14 | $13.14 | $13.23 | $12.81 | $12.86 | $12.73 | 3,784,790 |
| 2022-01-13 | $13.25 | $13.33 | $13.14 | $13.20 | $13.06 | 1,789,560 |
| 2022-01-12 | $13.10 | $13.35 | $13.08 | $13.27 | $13.13 | 2,110,600 |
| 2022-01-11 | $13.16 | $13.45 | $13.06 | $13.15 | $13.01 | 2,659,170 |
| 2022-01-10 | $13.13 | $13.24 | $12.97 | $13.18 | $13.04 | 3,088,420 |
| 2022-01-07 | $13.39 | $13.44 | $13.17 | $13.18 | $13.04 | 4,436,080 |
| 2022-01-06 | $13.35 | $13.50 | $13.28 | $13.39 | $13.25 | 3,372,420 |
| 2022-01-05 | $13.43 | $13.68 | $13.33 | $13.36 | $13.22 | 5,650,080 |
| 2022-01-04 | $13.18 | $13.48 | $13.15 | $13.47 | $13.33 | 3,942,130 |
| 2022-01-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.09 | 0 |
| 2021-12-31 | $13.35 | $13.40 | $13.13 | $13.23 | $13.09 | 5,590,450 |
| 2021-12-30 | $13.42 | $13.49 | $13.20 | $13.41 | $13.27 | 5,950,430 |
| 2021-12-29 | $13.37 | $13.69 | $13.24 | $13.42 | $13.28 | 11,354,980 |
| 2021-12-28 | $13.00 | $13.43 | $12.96 | $13.27 | $13.13 | 8,046,330 |
| 2021-12-27 | $12.99 | $13.17 | $12.78 | $13.13 | $13.00 | 8,116,010 |
| 2021-12-24 | $12.67 | $12.91 | $12.58 | $12.91 | $12.78 | 6,546,290 |
| 2021-12-23 | $12.64 | $12.72 | $12.52 | $12.68 | $12.55 | 2,613,300 |
| 2021-12-22 | $12.70 | $12.74 | $12.60 | $12.66 | $12.53 | 2,093,610 |
| 2021-12-21 | $12.45 | $12.74 | $12.45 | $12.67 | $12.54 | 3,465,300 |
| 2021-12-20 | $12.47 | $12.61 | $12.45 | $12.47 | $12.34 | 2,323,070 |
| 2021-12-17 | $12.62 | $12.65 | $12.51 | $12.53 | $12.40 | 1,993,500 |
| 2021-12-16 | $12.68 | $12.71 | $12.53 | $12.60 | $12.47 | 2,714,350 |
| 2021-12-15 | $12.67 | $12.80 | $12.56 | $12.59 | $12.46 | 3,382,150 |
| 2021-12-14 | $12.57 | $12.82 | $12.52 | $12.75 | $12.62 | 4,320,170 |
| 2021-12-13 | $12.72 | $12.80 | $12.59 | $12.63 | $12.50 | 3,806,240 |
| 2021-12-10 | $12.57 | $12.88 | $12.51 | $12.69 | $12.56 | 5,098,290 |
| 2021-12-09 | $12.53 | $12.88 | $12.50 | $12.63 | $12.50 | 8,636,280 |
| 2021-12-08 | $12.39 | $12.44 | $12.31 | $12.43 | $12.30 | 4,058,460 |
| 2021-12-07 | $12.17 | $12.42 | $12.14 | $12.41 | $12.28 | 6,490,520 |
| 2021-12-06 | $12.15 | $12.20 | $12.05 | $12.13 | $12.01 | 2,849,690 |
| 2021-12-03 | $12.14 | $12.14 | $12.14 | $12.14 | $12.02 | 2,298,500 |
| 2021-12-02 | $12.05 | $12.05 | $12.05 | $12.05 | $11.93 | 2,057,400 |
| 2021-12-01 | $11.99 | $12.10 | $11.99 | $12.10 | $11.98 | 2,399,070 |
| 2021-11-30 | $12.04 | $12.09 | $11.98 | $12.00 | $11.88 | 2,134,180 |
| 2021-11-29 | $12.02 | $12.09 | $11.97 | $12.02 | $11.90 | 2,245,020 |
| 2021-11-26 | $12.30 | $12.30 | $11.98 | $12.09 | $11.97 | 3,973,680 |
| 2021-11-25 | $12.16 | $12.31 | $12.09 | $12.28 | $12.15 | 3,401,960 |
| 2021-11-24 | $12.11 | $12.22 | $12.09 | $12.18 | $12.05 | 2,118,680 |
| 2021-11-23 | $12.19 | $12.19 | $12.09 | $12.15 | $12.03 | 1,896,840 |
| 2021-11-22 | $12.18 | $12.19 | $12.04 | $12.18 | $12.05 | 2,577,720 |
| 2021-11-19 | $12.06 | $12.17 | $12.02 | $12.15 | $12.03 | 2,512,520 |
| 2021-11-18 | $12.16 | $12.19 | $12.04 | $12.07 | $11.95 | 2,565,000 |
| 2021-11-17 | $12.23 | $12.28 | $12.09 | $12.19 | $12.06 | 3,349,980 |
| 2021-11-16 | $12.30 | $12.39 | $12.18 | $12.23 | $12.10 | 3,547,610 |
| 2021-11-15 | $12.10 | $12.27 | $12.06 | $12.27 | $12.14 | 3,715,510 |
| 2021-11-12 | $12.25 | $12.25 | $12.05 | $12.08 | $11.96 | 3,387,630 |
| 2021-11-11 | $12.17 | $12.27 | $12.15 | $12.17 | $12.04 | 2,443,540 |
| 2021-11-10 | $12.34 | $12.39 | $12.00 | $12.20 | $12.07 | 4,120,930 |
| 2021-11-09 | $12.28 | $12.41 | $12.22 | $12.33 | $12.20 | 2,366,190 |
| 2021-11-08 | $12.66 | $12.68 | $12.28 | $12.28 | $12.15 | 4,032,700 |
| 2021-11-05 | $12.67 | $12.67 | $12.67 | $12.67 | $12.54 | 4,513,800 |
| 2021-11-04 | $12.35 | $12.75 | $12.28 | $12.67 | $12.54 | 5,996,120 |
| 2021-11-03 | $12.29 | $12.40 | $12.16 | $12.29 | $12.16 | 3,000,210 |
| 2021-11-02 | $12.17 | $12.35 | $12.08 | $12.28 | $12.15 | 4,693,900 |
| 2021-11-01 | $12.16 | $12.33 | $12.02 | $12.15 | $12.03 | 4,130,140 |
| 2021-10-29 | $11.80 | $12.29 | $11.80 | $12.22 | $12.09 | 4,998,620 |
| 2021-10-28 | $11.80 | $11.90 | $11.68 | $11.83 | $11.71 | 2,402,780 |
| 2021-10-27 | $12.05 | $12.08 | $11.67 | $11.80 | $11.68 | 4,130,010 |
| 2021-10-26 | $12.12 | $12.13 | $12.01 | $12.05 | $11.93 | 2,417,900 |
| 2021-10-25 | $12.12 | $12.20 | $12.02 | $12.14 | $12.02 | 2,987,700 |
| 2021-10-22 | $12.37 | $12.42 | $12.00 | $12.13 | $12.01 | 7,947,780 |
| 2021-10-21 | $12.63 | $12.82 | $12.58 | $12.63 | $12.50 | 3,022,070 |
| 2021-10-20 | $12.83 | $12.99 | $12.55 | $12.63 | $12.50 | 3,792,700 |
| 2021-10-19 | $12.66 | $12.95 | $12.66 | $12.88 | $12.75 | 3,300,170 |
| 2021-10-18 | $12.89 | $13.05 | $12.60 | $12.73 | $12.60 | 5,152,860 |
| 2021-10-15 | $13.22 | $13.67 | $12.95 | $12.97 | $12.84 | 6,383,390 |
| 2021-10-14 | $13.47 | $13.59 | $13.17 | $13.26 | $13.12 | 6,059,780 |
| 2021-10-13 | $13.35 | $13.75 | $13.07 | $13.59 | $13.45 | 7,138,830 |
| 2021-10-12 | $13.64 | $13.64 | $13.13 | $13.30 | $13.16 | 5,603,310 |
| 2021-10-11 | $13.34 | $13.76 | $13.19 | $13.49 | $13.35 | 7,496,170 |
| 2021-10-08 | $12.88 | $13.55 | $12.81 | $13.34 | $13.20 | 7,481,410 |
| 2021-10-07 | $12.92 | $12.92 | $12.92 | $12.92 | $12.79 | 0 |
| 2021-10-06 | $12.92 | $12.92 | $12.92 | $12.92 | $12.79 | 0 |
| 2021-09-30 | $12.65 | $13.02 | $12.65 | $12.92 | $12.79 | 3,336,100 |
| 2021-09-29 | $12.77 | $12.90 | $12.58 | $12.64 | $12.51 | 3,366,370 |
| 2021-09-28 | $13.15 | $13.15 | $12.77 | $12.90 | $12.77 | 5,391,200 |
| 2021-09-27 | $12.80 | $13.43 | $12.76 | $13.30 | $13.16 | 10,521,760 |
| 2021-09-24 | $12.64 | $13.17 | $12.56 | $12.90 | $12.77 | 7,117,030 |
| 2021-09-23 | $12.52 | $12.74 | $12.46 | $12.65 | $12.52 | 2,957,620 |
| 2021-09-22 | $12.41 | $12.57 | $12.36 | $12.43 | $12.30 | 2,021,480 |
| 2021-09-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.46 | 0 |
| 2021-09-20 | $12.59 | $12.59 | $12.59 | $12.59 | $12.46 | 0 |
| 2021-09-17 | $12.60 | $12.70 | $12.39 | $12.59 | $12.46 | 2,713,400 |
| 2021-09-16 | $12.54 | $12.84 | $12.45 | $12.63 | $12.50 | 4,003,380 |
| 2021-09-15 | $12.47 | $12.53 | $12.38 | $12.46 | $12.33 | 2,048,650 |
| 2021-09-14 | $12.76 | $12.85 | $12.46 | $12.52 | $12.39 | 3,477,340 |
| 2021-09-13 | $12.70 | $12.92 | $12.68 | $12.76 | $12.63 | 3,117,700 |
| 2021-09-10 | $12.75 | $12.95 | $12.50 | $12.77 | $12.64 | 4,708,260 |
| 2021-09-09 | $12.65 | $13.10 | $12.61 | $12.84 | $12.71 | 8,641,000 |
| 2021-09-08 | $12.35 | $12.44 | $12.30 | $12.44 | $12.31 | 3,361,500 |
| 2021-09-07 | $12.38 | $12.40 | $12.27 | $12.36 | $12.23 | 2,753,650 |
| 2021-09-06 | $12.20 | $12.42 | $12.11 | $12.36 | $12.23 | 3,625,650 |
| 2021-09-03 | $12.00 | $12.23 | $11.99 | $12.15 | $12.03 | 3,140,900 |
| 2021-09-02 | $12.11 | $12.15 | $11.97 | $12.02 | $11.90 | 2,755,570 |
| 2021-09-01 | $11.86 | $12.14 | $11.80 | $12.11 | $11.99 | 3,858,220 |
| 2021-08-31 | $11.80 | $12.16 | $11.76 | $11.89 | $11.77 | 3,652,470 |
| 2021-08-30 | $11.82 | $11.85 | $11.70 | $11.75 | $11.63 | 2,718,790 |
| 2021-08-27 | $11.81 | $11.95 | $11.79 | $11.82 | $11.70 | 2,350,730 |
| 2021-08-26 | $12.00 | $12.05 | $11.80 | $11.88 | $11.76 | 3,677,070 |
| 2021-08-25 | $12.20 | $12.28 | $12.14 | $12.15 | $12.03 | 2,312,170 |
| 2021-08-24 | $11.98 | $12.26 | $11.92 | $12.20 | $12.07 | 3,573,210 |
| 2021-08-23 | $11.86 | $11.99 | $11.83 | $11.95 | $11.83 | 2,110,850 |
| 2021-08-20 | $11.91 | $11.91 | $11.74 | $11.88 | $11.76 | 1,730,250 |
| 2021-08-19 | $11.94 | $12.00 | $11.87 | $11.91 | $11.79 | 1,224,900 |
| 2021-08-18 | $11.91 | $11.96 | $11.77 | $11.94 | $11.82 | 1,984,460 |
| 2021-08-17 | $12.13 | $12.21 | $11.87 | $11.91 | $11.79 | 3,032,300 |
| 2021-08-16 | $12.09 | $12.23 | $12.00 | $12.13 | $12.01 | 2,147,420 |
| 2021-08-13 | $12.13 | $12.13 | $11.95 | $12.09 | $11.97 | 1,985,170 |
| 2021-08-12 | $12.12 | $12.23 | $12.02 | $12.05 | $11.93 | 2,117,250 |
| 2021-08-11 | $12.20 | $12.26 | $12.09 | $12.17 | $12.04 | 2,140,530 |
| 2021-08-10 | $12.18 | $12.31 | $12.12 | $12.23 | $12.10 | 3,363,730 |
| 2021-08-09 | $11.82 | $12.26 | $11.82 | $12.18 | $12.05 | 3,078,350 |
| 2021-08-06 | $12.00 | $12.00 | $11.71 | $11.84 | $11.72 | 2,363,640 |
| 2021-08-05 | $12.15 | $12.20 | $12.00 | $12.03 | $11.91 | 2,310,600 |
| 2021-08-04 | $12.27 | $12.35 | $12.08 | $12.14 | $12.02 | 2,857,320 |
| 2021-08-03 | $11.90 | $12.42 | $11.70 | $12.38 | $12.25 | 5,229,510 |
| 2021-08-02 | $11.57 | $11.96 | $11.50 | $11.90 | $11.78 | 3,243,530 |
| 2021-07-30 | $11.86 | $11.86 | $11.57 | $11.64 | $11.52 | 2,508,470 |
| 2021-07-29 | $11.90 | $12.04 | $11.72 | $11.86 | $11.74 | 3,263,820 |
| 2021-07-28 | $11.84 | $11.96 | $11.65 | $11.89 | $11.77 | 2,369,670 |
| 2021-07-27 | $12.16 | $12.20 | $11.80 | $11.83 | $11.71 | 2,773,980 |
| 2021-07-26 | $12.51 | $12.51 | $12.06 | $12.16 | $12.04 | 2,955,860 |
| 2021-07-23 | $12.56 | $12.61 | $12.50 | $12.51 | $12.38 | 2,089,760 |
| 2021-07-22 | $12.66 | $12.68 | $12.52 | $12.64 | $12.51 | 2,588,340 |
| 2021-07-21 | $12.79 | $12.93 | $12.69 | $12.75 | $12.62 | 2,007,010 |
| 2021-07-20 | $12.64 | $12.75 | $12.51 | $12.73 | $12.60 | 1,384,130 |
| 2021-07-19 | $12.77 | $12.77 | $12.58 | $12.64 | $12.51 | 1,654,680 |
| 2021-07-16 | $12.89 | $12.89 | $12.74 | $12.78 | $12.65 | 1,848,130 |
| 2021-07-15 | $12.99 | $13.01 | $12.76 | $12.93 | $12.80 | 2,066,360 |
| 2021-07-14 | $12.88 | $13.04 | $12.82 | $12.97 | $12.84 | 1,924,420 |
| 2021-07-13 | $12.87 | $12.96 | $12.76 | $12.93 | $12.80 | 2,327,900 |
| 2021-07-12 | $12.70 | $12.93 | $12.70 | $12.88 | $12.75 | 2,512,190 |
| 2021-07-09 | $12.57 | $12.72 | $12.52 | $12.69 | $12.56 | 1,659,940 |
| 2021-07-08 | $12.74 | $12.77 | $12.53 | $12.55 | $12.42 | 2,472,520 |
| 2021-07-07 | $12.75 | $12.81 | $12.67 | $12.78 | $12.65 | 2,105,760 |
| 2021-07-06 | $12.74 | $13.14 | $12.50 | $12.90 | $12.77 | 4,055,970 |
| 2021-07-05 | $13.00 | $13.01 | $12.68 | $12.76 | $12.63 | 3,572,280 |
| 2021-07-02 | $13.15 | $13.15 | $13.01 | $13.03 | $12.90 | 1,964,830 |
| 2021-07-01 | $13.04 | $13.29 | $12.97 | $13.19 | $13.05 | 4,087,860 |
| 2021-06-30 | $13.05 | $13.08 | $12.96 | $13.06 | $12.93 | 2,384,320 |
| 2021-06-29 | $13.09 | $13.14 | $13.01 | $13.02 | $12.89 | 2,019,040 |
| 2021-06-28 | $13.16 | $13.18 | $13.07 | $13.11 | $12.98 | 1,645,710 |
| 2021-06-25 | $13.11 | $13.15 | $13.05 | $13.15 | $13.01 | 1,736,390 |
| 2021-06-24 | $13.20 | $13.22 | $13.07 | $13.09 | $12.96 | 2,241,790 |
| 2021-06-23 | $13.28 | $13.30 | $13.17 | $13.22 | $13.08 | 2,119,730 |
| 2021-06-22 | $13.09 | $13.38 | $13.06 | $13.32 | $13.18 | 3,627,710 |
| 2021-06-21 | $13.11 | $13.19 | $13.00 | $13.11 | $12.98 | 2,448,910 |
| 2021-06-18 | $13.11 | $13.14 | $13.02 | $13.13 | $13.00 | 1,735,220 |
| 2021-06-17 | $13.00 | $13.13 | $12.95 | $13.10 | $12.97 | 1,757,620 |
| 2021-06-16 | $13.09 | $13.14 | $12.99 | $13.00 | $12.87 | 2,687,640 |
| 2021-06-15 | $13.28 | $13.30 | $13.07 | $13.10 | $12.97 | 3,178,150 |
| 2021-06-14 | $13.26 | $13.26 | $13.26 | $13.26 | $13.12 | 0 |
| 2021-06-11 | $13.36 | $13.41 | $13.21 | $13.26 | $13.12 | 2,751,030 |
| 2021-06-10 | $13.63 | $13.65 | $13.42 | $13.45 | $13.15 | 5,138,200 |
| 2021-06-09 | $13.55 | $13.72 | $13.51 | $13.63 | $13.33 | 3,361,770 |
| 2021-06-08 | $13.62 | $13.73 | $13.45 | $13.54 | $13.24 | 3,370,820 |
| 2021-06-07 | $13.76 | $13.80 | $13.50 | $13.62 | $13.32 | 4,137,430 |
| 2021-06-04 | $13.80 | $13.94 | $13.75 | $13.76 | $13.46 | 3,375,990 |
| 2021-06-03 | $13.80 | $14.03 | $13.77 | $13.92 | $13.61 | 3,923,140 |
| 2021-06-02 | $13.81 | $13.96 | $13.65 | $13.81 | $13.51 | 4,948,110 |
| 2021-06-01 | $14.12 | $14.41 | $13.89 | $13.99 | $13.68 | 10,694,970 |
| 2021-05-31 | $13.86 | $14.08 | $13.65 | $13.82 | $13.51 | 3,498,950 |
| 2021-05-28 | $14.10 | $14.16 | $13.89 | $13.93 | $13.62 | 2,928,290 |
| 2021-05-27 | $14.02 | $14.11 | $13.95 | $14.10 | $13.79 | 2,838,040 |
| 2021-05-26 | $14.01 | $14.16 | $13.90 | $14.04 | $13.73 | 3,306,630 |
| 2021-05-25 | $13.88 | $14.18 | $13.83 | $14.05 | $13.74 | 4,116,820 |
| 2021-05-24 | $13.85 | $13.89 | $13.67 | $13.89 | $13.58 | 2,521,050 |
| 2021-05-21 | $13.72 | $13.97 | $13.71 | $13.81 | $13.51 | 2,822,000 |
| 2021-05-20 | $13.70 | $13.78 | $13.60 | $13.73 | $13.43 | 1,672,900 |
| 2021-05-19 | $13.75 | $13.80 | $13.64 | $13.79 | $13.49 | 1,703,340 |
| 2021-05-18 | $13.75 | $13.83 | $13.61 | $13.78 | $13.48 | 2,338,540 |
| 2021-05-17 | $13.87 | $13.90 | $13.63 | $13.70 | $13.40 | 3,228,300 |
| 2021-05-14 | $13.44 | $13.96 | $13.39 | $13.91 | $13.60 | 6,302,660 |
| 2021-05-13 | $13.28 | $13.49 | $13.27 | $13.45 | $13.15 | 2,000,350 |
| 2021-05-12 | $13.29 | $13.43 | $13.18 | $13.42 | $13.12 | 2,328,190 |
| 2021-05-11 | $13.24 | $13.36 | $13.14 | $13.33 | $13.04 | 2,536,320 |
| 2021-05-10 | $13.65 | $13.68 | $13.22 | $13.27 | $12.98 | 4,184,630 |
| 2021-05-07 | $13.80 | $13.80 | $13.60 | $13.65 | $13.35 | 2,930,680 |
| 2021-05-06 | $13.80 | $13.85 | $13.70 | $13.82 | $13.51 | 2,425,390 |
| 2021-05-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.53 | 0 |
| 2021-05-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.53 | 0 |
| 2021-04-30 | $14.10 | $14.22 | $13.77 | $13.84 | $13.53 | 4,436,820 |
| 2021-04-29 | $14.05 | $14.55 | $14.05 | $14.24 | $13.93 | 6,991,550 |
| 2021-04-28 | $13.86 | $14.20 | $13.84 | $14.02 | $13.71 | 6,003,300 |
| 2021-04-27 | $13.81 | $13.88 | $13.58 | $13.83 | $13.52 | 3,087,910 |
| 2021-04-26 | $13.92 | $14.00 | $13.78 | $13.83 | $13.52 | 2,448,250 |
| 2021-04-23 | $14.17 | $14.17 | $13.90 | $13.92 | $13.61 | 3,588,060 |
| 2021-04-22 | $14.19 | $14.39 | $14.10 | $14.20 | $13.89 | 2,799,390 |
| 2021-04-21 | $14.02 | $14.34 | $14.02 | $14.24 | $13.93 | 3,939,970 |
| 2021-04-20 | $14.17 | $14.30 | $14.08 | $14.11 | $13.80 | 4,347,670 |
| 2021-04-19 | $14.07 | $14.29 | $14.00 | $14.25 | $13.94 | 4,680,940 |
| 2021-04-16 | $13.99 | $14.18 | $13.85 | $14.13 | $13.82 | 3,660,280 |
| 2021-04-15 | $14.15 | $14.27 | $14.01 | $14.06 | $13.75 | 3,866,530 |
| 2021-04-14 | $13.68 | $14.15 | $13.64 | $13.89 | $13.58 | 2,407,000 |
| 2021-04-13 | $13.57 | $13.94 | $13.54 | $13.68 | $13.38 | 4,103,690 |
| 2021-04-12 | $13.95 | $13.99 | $13.56 | $13.58 | $13.28 | 5,126,660 |
| 2021-04-09 | $14.28 | $14.28 | $13.85 | $13.95 | $13.64 | 5,297,270 |
| 2021-04-08 | $14.11 | $14.44 | $14.08 | $14.30 | $13.98 | 4,057,820 |
| 2021-04-07 | $14.28 | $14.28 | $14.04 | $14.15 | $13.84 | 2,603,180 |
| 2021-04-06 | $14.20 | $14.35 | $14.00 | $14.25 | $13.94 | 2,911,590 |
| 2021-04-05 | $14.13 | $14.13 | $14.13 | $14.13 | $13.82 | 0 |
| 2021-04-02 | $14.13 | $14.21 | $14.02 | $14.13 | $13.82 | 3,193,170 |
| 2021-04-01 | $14.11 | $14.18 | $13.96 | $14.10 | $13.79 | 3,188,800 |
| 2021-03-31 | $14.15 | $14.20 | $13.95 | $14.07 | $13.76 | 3,372,340 |
| 2021-03-30 | $14.07 | $14.50 | $13.81 | $14.28 | $13.96 | 7,139,010 |
| 2021-03-29 | $14.70 | $14.85 | $14.03 | $14.15 | $13.84 | 13,484,850 |
| 2021-03-26 | $15.18 | $15.45 | $15.16 | $15.33 | $14.99 | 4,292,550 |
| 2021-03-25 | $15.13 | $15.32 | $15.03 | $15.14 | $14.81 | 3,269,120 |
| 2021-03-24 | $14.94 | $15.34 | $14.90 | $15.26 | $14.92 | 4,346,820 |
| 2021-03-23 | $15.13 | $15.17 | $14.91 | $15.00 | $14.67 | 1,997,860 |
| 2021-03-22 | $14.75 | $15.16 | $14.74 | $15.13 | $14.80 | 3,489,510 |
| 2021-03-19 | $14.90 | $14.94 | $14.69 | $14.79 | $14.46 | 3,914,280 |
| 2021-03-18 | $15.15 | $15.19 | $14.95 | $15.12 | $14.79 | 2,561,320 |
| 2021-03-17 | $15.00 | $15.21 | $14.91 | $15.10 | $14.77 | 3,076,800 |
| 2021-03-16 | $14.60 | $15.15 | $14.54 | $15.08 | $14.75 | 5,583,510 |
| 2021-03-15 | $14.60 | $14.79 | $14.47 | $14.54 | $14.22 | 3,138,760 |
| 2021-03-12 | $14.90 | $14.90 | $14.65 | $14.69 | $14.37 | 2,379,460 |
| 2021-03-11 | $14.62 | $14.83 | $14.54 | $14.80 | $14.47 | 2,154,380 |
| 2021-03-10 | $14.72 | $14.79 | $14.58 | $14.62 | $14.30 | 2,325,760 |
| 2021-03-09 | $15.06 | $15.20 | $14.43 | $14.54 | $14.22 | 5,016,420 |
| 2021-03-08 | $15.60 | $15.73 | $15.02 | $15.02 | $14.69 | 4,398,890 |
| 2021-03-05 | $15.29 | $15.62 | $15.22 | $15.56 | $15.22 | 3,823,100 |
| 2021-03-04 | $15.35 | $15.48 | $15.20 | $15.30 | $14.96 | 3,264,880 |
| 2021-03-03 | $15.24 | $15.51 | $15.13 | $15.47 | $15.13 | 3,619,550 |
| 2021-03-02 | $15.32 | $15.35 | $15.08 | $15.24 | $14.90 | 3,681,530 |
| 2021-03-01 | $15.04 | $15.25 | $15.04 | $15.25 | $14.91 | 2,866,680 |
| 2021-02-26 | $15.27 | $15.45 | $15.02 | $15.03 | $14.70 | 4,302,100 |
| 2021-02-25 | $15.82 | $15.83 | $15.47 | $15.60 | $15.26 | 3,113,980 |
| 2021-02-24 | $15.61 | $15.78 | $15.34 | $15.62 | $15.28 | 4,238,640 |
| 2021-02-23 | $15.83 | $15.98 | $15.54 | $15.61 | $15.27 | 6,034,700 |
| 2021-02-22 | $16.31 | $16.32 | $15.86 | $15.96 | $15.61 | 9,978,420 |
| 2021-02-19 | $15.31 | $16.49 | $15.31 | $16.40 | $16.04 | 11,627,100 |
| 2021-02-18 | $15.30 | $15.49 | $15.12 | $15.44 | $15.10 | 5,400,010 |
| 2021-02-17 | $15.24 | $15.24 | $15.24 | $15.24 | $14.90 | 0 |
| 2021-02-16 | $15.24 | $15.24 | $15.24 | $15.24 | $14.90 | 0 |
| 2021-02-15 | $15.24 | $15.24 | $15.24 | $15.24 | $14.90 | 0 |
| 2021-02-12 | $15.24 | $15.24 | $15.24 | $15.24 | $14.90 | 0 |
| 2021-02-11 | $15.24 | $15.24 | $15.24 | $15.24 | $14.90 | 0 |
| 2021-02-10 | $15.08 | $15.35 | $15.02 | $15.24 | $14.90 | 4,473,360 |
| 2021-02-09 | $14.75 | $15.14 | $14.70 | $15.07 | $14.74 | 4,154,220 |
| 2021-02-08 | $15.00 | $15.02 | $14.63 | $14.81 | $14.48 | 4,379,820 |
| 2021-02-05 | $14.60 | $15.17 | $14.60 | $15.09 | $14.76 | 5,320,050 |
| 2021-02-04 | $15.25 | $15.50 | $14.75 | $14.92 | $14.59 | 6,962,570 |
| 2021-02-03 | $14.73 | $14.84 | $14.50 | $14.54 | $14.22 | 4,758,480 |
| 2021-02-02 | $15.05 | $15.08 | $14.60 | $14.84 | $14.51 | 4,174,640 |
| 2021-02-01 | $14.90 | $15.12 | $14.69 | $15.01 | $14.68 | 3,524,900 |
| 2021-01-29 | $14.84 | $15.06 | $14.52 | $14.90 | $14.57 | 4,913,680 |
| 2021-01-28 | $15.40 | $15.44 | $14.50 | $14.70 | $14.38 | 8,664,910 |
| 2021-01-27 | $15.82 | $15.88 | $15.45 | $15.54 | $15.20 | 5,429,870 |
| 2021-01-26 | $15.53 | $16.03 | $15.50 | $15.99 | $15.64 | 6,019,810 |
| 2021-01-25 | $16.00 | $16.29 | $15.57 | $15.70 | $15.35 | 8,375,670 |
| 2021-01-22 | $16.59 | $16.79 | $16.01 | $16.06 | $15.71 | 9,054,890 |
| 2021-01-21 | $16.42 | $16.76 | $16.25 | $16.66 | $16.29 | 10,294,530 |
| 2021-01-20 | $16.23 | $16.48 | $16.00 | $16.39 | $16.03 | 7,259,780 |
| 2021-01-19 | $16.39 | $16.49 | $16.02 | $16.21 | $15.85 | 7,131,770 |
| 2021-01-18 | $15.81 | $16.60 | $15.75 | $16.42 | $16.06 | 11,743,780 |
| 2021-01-15 | $15.58 | $15.95 | $15.33 | $15.78 | $15.43 | 7,227,240 |
| 2021-01-14 | $16.29 | $16.60 | $15.43 | $15.58 | $15.24 | 14,205,580 |
| 2021-01-13 | $16.76 | $16.79 | $16.26 | $16.44 | $16.08 | 11,880,020 |
| 2021-01-12 | $16.73 | $17.09 | $16.38 | $16.90 | $16.53 | 16,103,060 |
| 2021-01-11 | $16.55 | $17.36 | $16.18 | $17.11 | $16.73 | 20,436,710 |
| 2021-01-08 | $17.78 | $17.80 | $16.55 | $16.85 | $16.48 | 31,439,210 |
| 2021-01-07 | $18.01 | $18.55 | $17.33 | $18.39 | $17.98 | 43,834,330 |
| 2021-01-06 | $18.15 | $18.15 | $17.51 | $18.15 | $17.75 | 48,212,330 |
| 2021-01-05 | $14.85 | $16.50 | $14.84 | $16.50 | $16.14 | 6,678,360 |
| 2021-01-04 | $14.59 | $15.09 | $14.40 | $15.00 | $14.67 | 7,299,090 |
| 2021-01-01 | $14.59 | $14.59 | $14.59 | $14.59 | $14.27 | 0 |
| 2020-12-31 | $14.65 | $14.78 | $14.56 | $14.59 | $14.27 | 4,926,150 |
| 2020-12-30 | $14.50 | $14.73 | $14.50 | $14.57 | $14.25 | 4,922,580 |
| 2020-12-29 | $15.05 | $15.08 | $14.53 | $14.58 | $14.26 | 6,359,560 |
| 2020-12-28 | $14.95 | $15.35 | $14.60 | $15.03 | $14.70 | 6,782,870 |
| 2020-12-25 | $15.54 | $15.72 | $14.86 | $14.94 | $14.61 | 8,846,400 |
| 2020-12-24 | $16.40 | $16.50 | $15.38 | $15.40 | $15.06 | 12,448,040 |
| 2020-12-23 | $16.23 | $16.88 | $16.13 | $16.63 | $16.26 | 11,486,300 |
| 2020-12-22 | $16.10 | $16.85 | $16.03 | $16.43 | $16.07 | 12,543,210 |
| 2020-12-21 | $16.09 | $16.43 | $15.86 | $16.43 | $16.07 | 8,789,340 |
| 2020-12-18 | $16.32 | $16.32 | $15.90 | $16.24 | $15.88 | 9,367,010 |
| 2020-12-17 | $16.58 | $16.74 | $16.28 | $16.44 | $16.08 | 12,497,560 |
| 2020-12-16 | $15.70 | $16.85 | $15.70 | $16.82 | $16.45 | 17,810,710 |
| 2020-12-15 | $15.75 | $16.69 | $15.52 | $15.96 | $15.61 | 15,095,370 |
| 2020-12-14 | $15.30 | $15.95 | $15.30 | $15.86 | $15.51 | 11,779,580 |
| 2020-12-11 | $15.09 | $15.48 | $14.93 | $15.21 | $14.87 | 5,845,680 |
| 2020-12-10 | $14.88 | $15.38 | $14.69 | $15.20 | $14.86 | 5,259,750 |
| 2020-12-09 | $15.29 | $15.35 | $14.80 | $14.87 | $14.54 | 4,473,320 |
| 2020-12-08 | $15.18 | $15.35 | $14.91 | $15.20 | $14.86 | 5,442,870 |
| 2020-12-07 | $14.90 | $15.50 | $14.81 | $15.20 | $14.86 | 8,337,320 |
| 2020-12-04 | $14.51 | $14.96 | $14.51 | $14.93 | $14.60 | 5,769,650 |
| 2020-12-03 | $14.48 | $14.61 | $14.38 | $14.55 | $14.23 | 2,840,600 |
| 2020-12-02 | $14.55 | $14.62 | $14.44 | $14.59 | $14.27 | 2,826,700 |
| 2020-12-01 | $14.36 | $14.53 | $14.28 | $14.50 | $14.18 | 2,723,180 |
| 2020-11-30 | $14.53 | $14.61 | $14.37 | $14.43 | $14.11 | 2,836,680 |
| 2020-11-27 | $14.38 | $14.58 | $14.22 | $14.53 | $14.21 | 2,914,940 |
| 2020-11-26 | $14.29 | $14.40 | $14.17 | $14.33 | $14.01 | 3,023,240 |
| 2020-11-25 | $14.68 | $14.75 | $14.27 | $14.32 | $14.00 | 4,162,060 |
| 2020-11-24 | $14.80 | $14.92 | $14.62 | $14.70 | $14.38 | 3,257,080 |
| 2020-11-23 | $14.78 | $14.94 | $14.70 | $14.80 | $14.47 | 4,349,870 |
| 2020-11-20 | $14.51 | $14.73 | $14.48 | $14.62 | $14.30 | 3,017,940 |
| 2020-11-19 | $14.37 | $14.57 | $14.26 | $14.53 | $14.21 | 2,777,850 |
| 2020-11-18 | $14.51 | $14.62 | $14.30 | $14.37 | $14.05 | 3,387,600 |
| 2020-11-17 | $14.61 | $14.68 | $14.43 | $14.50 | $14.18 | 3,091,040 |
| 2020-11-16 | $14.64 | $14.74 | $14.53 | $14.71 | $14.39 | 2,677,700 |
| 2020-11-13 | $14.80 | $14.88 | $14.50 | $14.61 | $14.29 | 3,176,040 |
| 2020-11-12 | $14.98 | $14.98 | $14.66 | $14.89 | $14.56 | 2,995,610 |
| 2020-11-11 | $14.62 | $15.10 | $14.62 | $14.85 | $14.52 | 6,151,930 |
| 2020-11-10 | $14.64 | $14.88 | $14.42 | $14.65 | $14.33 | 5,103,000 |
| 2020-11-09 | $14.40 | $14.72 | $14.40 | $14.59 | $14.27 | 4,163,810 |
| 2020-11-06 | $14.61 | $14.63 | $14.26 | $14.35 | $14.03 | 3,421,540 |
| 2020-11-05 | $14.65 | $14.73 | $14.45 | $14.60 | $14.28 | 3,750,870 |
| 2020-11-04 | $14.50 | $14.68 | $14.22 | $14.58 | $14.26 | 3,640,760 |
| 2020-11-03 | $14.25 | $14.59 | $14.20 | $14.45 | $14.13 | 4,017,000 |
| 2020-11-02 | $14.48 | $14.50 | $13.95 | $14.19 | $13.88 | 6,439,830 |
| 2020-10-30 | $15.37 | $15.44 | $14.39 | $14.51 | $14.19 | 11,693,600 |
| 2020-10-29 | $15.23 | $15.66 | $15.19 | $15.47 | $15.13 | 4,628,240 |
| 2020-10-28 | $15.34 | $15.54 | $15.20 | $15.43 | $15.09 | 3,945,140 |
| 2020-10-27 | $15.27 | $15.49 | $15.11 | $15.39 | $15.05 | 4,877,290 |
| 2020-10-26 | $15.29 | $15.50 | $15.08 | $15.21 | $14.87 | 7,027,790 |
| 2020-10-23 | $16.10 | $16.41 | $15.46 | $15.60 | $15.26 | 15,352,770 |
| 2020-10-22 | $16.70 | $16.90 | $16.51 | $16.90 | $16.53 | 7,462,120 |
| 2020-10-21 | $16.60 | $16.85 | $16.46 | $16.75 | $16.38 | 7,321,090 |
| 2020-10-20 | $16.01 | $16.75 | $15.86 | $16.65 | $16.28 | 8,059,890 |
| 2020-10-19 | $16.30 | $16.32 | $15.89 | $16.02 | $15.67 | 4,541,410 |
| 2020-10-16 | $16.30 | $16.49 | $16.17 | $16.22 | $15.86 | 6,279,900 |
| 2020-10-15 | $15.99 | $16.43 | $15.94 | $16.42 | $16.06 | 8,642,740 |
| 2020-10-14 | $15.68 | $16.18 | $15.60 | $15.93 | $15.58 | 7,993,240 |
| 2020-10-13 | $15.72 | $15.79 | $15.52 | $15.68 | $15.33 | 4,964,140 |
| 2020-10-12 | $15.59 | $15.85 | $15.55 | $15.80 | $15.45 | 6,737,640 |
| 2020-10-09 | $15.61 | $15.76 | $15.35 | $15.54 | $15.20 | 4,547,150 |
| 2020-10-08 | $15.36 | $15.36 | $15.36 | $15.36 | $15.02 | 0 |
| 2020-10-07 | $15.36 | $15.36 | $15.36 | $15.36 | $15.02 | 0 |
| 2020-10-06 | $15.36 | $15.36 | $15.36 | $15.36 | $15.02 | 0 |
| 2020-10-05 | $15.36 | $15.36 | $15.36 | $15.36 | $15.02 | 0 |
| 2020-10-02 | $15.36 | $15.36 | $15.36 | $15.36 | $15.02 | 0 |
| 2020-10-01 | $15.36 | $15.36 | $15.36 | $15.36 | $15.02 | 0 |
| 2020-09-30 | $15.29 | $15.55 | $15.15 | $15.36 | $15.02 | 3,381,940 |
| 2020-09-29 | $15.13 | $15.38 | $15.11 | $15.22 | $14.88 | 4,627,390 |
| 2020-09-28 | $16.00 | $16.08 | $15.13 | $15.18 | $14.84 | 6,770,270 |
| 2020-09-25 | $16.20 | $16.22 | $15.77 | $15.95 | $15.60 | 5,499,910 |
| 2020-09-24 | $16.26 | $16.49 | $16.03 | $16.10 | $15.74 | 5,443,960 |
| 2020-09-23 | $16.09 | $16.55 | $16.09 | $16.26 | $15.90 | 6,999,010 |
| 2020-09-22 | $15.94 | $16.08 | $15.85 | $16.07 | $15.72 | 3,458,260 |
| 2020-09-21 | $16.00 | $16.14 | $15.82 | $16.09 | $15.73 | 3,819,580 |
| 2020-09-18 | $15.62 | $15.89 | $15.50 | $15.89 | $15.54 | 4,909,410 |
| 2020-09-17 | $15.91 | $15.91 | $15.41 | $15.66 | $15.31 | 5,754,020 |
| 2020-09-16 | $16.20 | $16.24 | $15.77 | $15.97 | $15.62 | 4,573,340 |
| 2020-09-15 | $15.96 | $16.35 | $15.90 | $16.27 | $15.91 | 6,913,170 |
| 2020-09-14 | $15.95 | $16.06 | $15.66 | $15.89 | $15.54 | 7,012,820 |
| 2020-09-11 | $15.53 | $15.98 | $15.53 | $15.98 | $15.63 | 6,716,790 |
| 2020-09-10 | $15.99 | $16.24 | $15.57 | $15.65 | $15.30 | 9,903,530 |
| 2020-09-09 | $16.08 | $16.24 | $15.70 | $15.83 | $15.48 | 9,352,720 |
| 2020-09-08 | $16.72 | $17.05 | $16.15 | $16.42 | $16.06 | 12,335,870 |
| 2020-09-07 | $17.69 | $18.00 | $16.66 | $16.72 | $16.35 | 15,393,790 |
| 2020-09-04 | $18.04 | $18.50 | $17.30 | $17.84 | $17.45 | 17,609,200 |
| 2020-09-03 | $18.46 | $19.31 | $18.12 | $18.64 | $18.23 | 19,358,250 |
| 2020-09-02 | $18.19 | $18.88 | $18.04 | $18.45 | $18.04 | 18,860,520 |
| 2020-09-01 | $18.26 | $18.46 | $17.51 | $18.00 | $17.60 | 14,513,650 |
| 2020-08-31 | $18.21 | $18.99 | $18.08 | $18.15 | $17.75 | 22,227,810 |
| 2020-08-28 | $17.09 | $18.80 | $17.06 | $18.45 | $18.04 | 28,870,990 |
| 2020-08-27 | $17.00 | $17.46 | $16.70 | $17.15 | $16.77 | 15,731,610 |
| 2020-08-26 | $18.30 | $18.45 | $17.23 | $17.23 | $16.85 | 33,683,890 |
| 2020-08-25 | $18.61 | $19.42 | $17.91 | $19.14 | $18.72 | 47,066,030 |
| 2020-08-24 | $18.00 | $18.50 | $17.68 | $18.50 | $18.09 | 36,096,960 |
| 2020-08-21 | $16.82 | $16.82 | $16.82 | $16.82 | $16.45 | 5,023,750 |
| 2020-08-20 | $15.26 | $15.43 | $15.08 | $15.29 | $14.95 | 4,476,030 |
| 2020-08-19 | $15.55 | $15.93 | $15.41 | $15.47 | $15.13 | 8,431,470 |
| 2020-08-18 | $15.25 | $15.70 | $15.16 | $15.62 | $15.28 | 7,363,350 |
| 2020-08-17 | $15.03 | $15.28 | $15.00 | $15.25 | $14.91 | 5,039,340 |
| 2020-08-14 | $14.95 | $15.11 | $14.71 | $15.01 | $14.68 | 4,027,250 |
| 2020-08-13 | $14.86 | $15.24 | $14.80 | $14.98 | $14.65 | 5,225,800 |
| 2020-08-12 | $15.04 | $15.12 | $14.48 | $14.86 | $14.53 | 7,422,910 |
| 2020-08-11 | $15.70 | $15.85 | $15.09 | $15.13 | $14.80 | 8,258,240 |
| 2020-08-10 | $15.58 | $15.94 | $15.41 | $15.75 | $15.40 | 8,187,980 |
| 2020-08-07 | $15.89 | $16.28 | $15.24 | $15.58 | $15.24 | 11,398,370 |
| 2020-08-06 | $16.23 | $16.50 | $15.78 | $15.95 | $15.60 | 13,340,310 |
| 2020-08-05 | $15.60 | $16.44 | $15.33 | $16.21 | $15.85 | 16,787,790 |
| 2020-08-04 | $15.43 | $16.13 | $15.31 | $15.80 | $15.45 | 18,069,430 |
| 2020-08-03 | $15.10 | $15.60 | $15.05 | $15.26 | $14.92 | 11,745,700 |
| 2020-07-31 | $15.11 | $15.30 | $14.73 | $14.97 | $14.64 | 8,820,040 |
| 2020-07-30 | $15.29 | $15.39 | $14.99 | $15.10 | $14.77 | 10,577,290 |
| 2020-07-29 | $14.92 | $15.50 | $14.66 | $15.30 | $14.96 | 13,023,640 |
| 2020-07-28 | $13.86 | $15.20 | $13.78 | $15.19 | $14.85 | 17,091,210 |
| 2020-07-27 | $14.05 | $14.27 | $13.59 | $13.83 | $13.52 | 5,349,980 |
| 2020-07-24 | $14.82 | $14.94 | $13.99 | $14.07 | $13.76 | 8,174,400 |
| 2020-07-23 | $15.17 | $15.38 | $14.53 | $14.91 | $14.58 | 7,666,330 |
| 2020-07-22 | $14.64 | $15.43 | $14.45 | $15.25 | $14.91 | 10,892,820 |
| 2020-07-21 | $14.40 | $14.74 | $14.30 | $14.69 | $14.37 | 5,623,080 |
| 2020-07-20 | $14.11 | $14.52 | $13.95 | $14.52 | $14.20 | 6,555,240 |
| 2020-07-17 | $14.31 | $14.46 | $14.01 | $14.28 | $13.96 | 5,581,170 |
| 2020-07-16 | $15.43 | $15.43 | $14.26 | $14.29 | $13.97 | 10,372,760 |
| 2020-07-15 | $15.44 | $15.77 | $15.13 | $15.43 | $15.09 | 8,569,380 |
| 2020-07-14 | $15.95 | $15.95 | $15.16 | $15.45 | $15.11 | 10,891,050 |
| 2020-07-13 | $15.39 | $16.15 | $15.20 | $16.05 | $15.70 | 12,340,230 |
| 2020-07-10 | $15.01 | $15.57 | $14.91 | $15.38 | $15.04 | 12,591,590 |
| 2020-07-09 | $14.98 | $15.19 | $14.81 | $15.02 | $14.69 | 10,742,270 |
| 2020-07-08 | $14.74 | $14.98 | $14.57 | $14.95 | $14.62 | 9,612,050 |
| 2020-07-07 | $14.72 | $15.02 | $14.57 | $14.80 | $14.47 | 11,480,970 |
| 2020-07-06 | $14.39 | $14.87 | $14.38 | $14.82 | $14.49 | 11,418,430 |
| 2020-07-03 | $14.68 | $14.70 | $14.32 | $14.45 | $14.13 | 5,363,610 |
| 2020-07-02 | $14.67 | $14.93 | $14.60 | $14.72 | $14.24 | 6,802,630 |
| 2020-07-01 | $14.65 | $14.82 | $14.43 | $14.67 | $14.19 | 6,924,700 |
| 2020-06-30 | $14.11 | $14.67 | $14.02 | $14.59 | $14.11 | 8,129,010 |
| 2020-06-29 | $13.79 | $14.28 | $13.70 | $14.00 | $13.54 | 6,274,080 |
| 2020-06-26 | $13.79 | $13.79 | $13.79 | $13.79 | $13.34 | 0 |
| 2020-06-25 | $13.79 | $13.79 | $13.79 | $13.79 | $13.34 | 0 |
| 2020-06-24 | $13.88 | $13.90 | $13.64 | $13.79 | $13.34 | 4,214,840 |
| 2020-06-23 | $13.87 | $14.02 | $13.68 | $13.86 | $13.41 | 5,620,570 |
| 2020-06-22 | $14.24 | $14.25 | $13.87 | $13.94 | $13.48 | 5,937,370 |
| 2020-06-19 | $13.98 | $14.49 | $13.92 | $14.26 | $13.79 | 5,768,680 |
| 2020-06-18 | $14.17 | $14.37 | $13.90 | $14.00 | $13.54 | 5,436,310 |
| 2020-06-17 | $13.99 | $14.37 | $13.79 | $14.27 | $13.80 | 7,312,920 |
| 2020-06-16 | $13.77 | $13.94 | $13.61 | $13.92 | $13.46 | 5,537,820 |
| 2020-06-15 | $13.71 | $13.97 | $13.50 | $13.58 | $13.13 | 6,900,980 |
| 2020-06-12 | $13.60 | $13.92 | $13.53 | $13.65 | $13.20 | 8,662,630 |
| 2020-06-11 | $14.26 | $14.42 | $13.85 | $13.90 | $13.44 | 8,848,090 |
| 2020-06-10 | $14.77 | $14.77 | $14.31 | $14.33 | $13.86 | 7,564,980 |
| 2020-06-09 | $14.62 | $14.97 | $14.60 | $14.82 | $14.33 | 5,513,100 |
| 2020-06-08 | $14.50 | $14.95 | $14.45 | $14.67 | $14.19 | 6,407,230 |
| 2020-06-05 | $14.72 | $14.91 | $14.38 | $14.53 | $14.05 | 6,218,430 |
| 2020-06-04 | $14.68 | $14.97 | $14.55 | $14.75 | $14.27 | 6,470,410 |
| 2020-06-03 | $14.92 | $15.10 | $14.48 | $14.66 | $14.18 | 8,595,130 |
| 2020-06-02 | $15.61 | $15.64 | $14.90 | $14.99 | $14.50 | 11,414,230 |
| 2020-06-01 | $15.37 | $15.83 | $15.13 | $15.61 | $15.10 | 12,637,440 |
| 2020-05-29 | $15.03 | $15.93 | $14.98 | $15.52 | $15.01 | 12,114,200 |
| 2020-05-28 | $15.76 | $15.76 | $14.75 | $15.23 | $14.73 | 16,341,560 |
| 2020-05-27 | $14.81 | $16.25 | $14.58 | $15.80 | $15.28 | 20,892,200 |
| 2020-05-26 | $14.55 | $15.16 | $14.35 | $14.88 | $14.39 | 18,301,870 |
| 2020-05-25 | $13.75 | $14.98 | $13.63 | $14.98 | $14.49 | 26,003,610 |
| 2020-05-22 | $13.96 | $14.35 | $13.61 | $13.70 | $13.25 | 15,090,580 |
| 2020-05-21 | $14.04 | $14.45 | $13.76 | $14.05 | $13.59 | 17,244,930 |
| 2020-05-20 | $13.91 | $15.00 | $13.88 | $13.97 | $13.51 | 23,395,840 |
| 2020-05-19 | $14.35 | $14.35 | $13.60 | $13.92 | $13.46 | 28,546,270 |
| 2020-05-18 | $12.70 | $13.81 | $12.64 | $13.81 | $13.36 | 17,644,560 |
| 2020-05-15 | $12.65 | $12.74 | $12.52 | $12.55 | $12.14 | 5,511,060 |
| 2020-05-14 | $13.00 | $13.00 | $12.58 | $12.65 | $12.24 | 9,856,610 |
| 2020-05-13 | $12.72 | $13.18 | $12.66 | $13.15 | $12.72 | 13,801,360 |
| 2020-05-12 | $12.56 | $13.12 | $12.43 | $12.84 | $12.42 | 12,381,300 |
| 2020-05-11 | $12.56 | $12.87 | $12.32 | $12.56 | $12.15 | 5,479,460 |
| 2020-05-08 | $12.56 | $12.75 | $12.37 | $12.55 | $12.14 | 5,882,310 |
| 2020-05-07 | $12.43 | $12.78 | $12.30 | $12.56 | $12.15 | 5,801,940 |
| 2020-05-06 | $12.14 | $12.45 | $11.94 | $12.41 | $12.00 | 5,346,130 |
| 2020-05-05 | $12.21 | $12.21 | $12.21 | $12.21 | $11.81 | 0 |
| 2020-05-04 | $12.21 | $12.21 | $12.21 | $12.21 | $11.81 | 0 |
| 2020-05-01 | $12.21 | $12.21 | $12.21 | $12.21 | $11.81 | 0 |
| 2020-04-30 | $12.34 | $12.50 | $12.16 | $12.21 | $11.81 | 5,993,110 |
| 2020-04-29 | $12.59 | $12.60 | $12.21 | $12.22 | $11.82 | 7,643,210 |
| 2020-04-28 | $12.47 | $12.97 | $12.28 | $12.79 | $12.37 | 10,441,960 |
| 2020-04-27 | $12.44 | $12.78 | $12.43 | $12.52 | $12.11 | 5,796,300 |
| 2020-04-24 | $12.58 | $12.75 | $12.39 | $12.54 | $12.13 | 9,505,280 |
| 2020-04-23 | $12.10 | $12.62 | $11.99 | $12.47 | $12.06 | 10,576,540 |
| 2020-04-22 | $11.53 | $12.15 | $11.53 | $12.12 | $11.72 | 7,238,470 |
| 2020-04-21 | $11.70 | $11.72 | $11.50 | $11.61 | $11.23 | 3,062,930 |
| 2020-04-20 | $11.70 | $11.84 | $11.65 | $11.75 | $11.36 | 3,095,570 |
| 2020-04-17 | $11.73 | $11.86 | $11.64 | $11.65 | $11.27 | 4,548,110 |
| 2020-04-16 | $11.72 | $11.90 | $11.59 | $11.65 | $11.27 | 5,194,860 |
| 2020-04-15 | $12.26 | $12.26 | $11.85 | $11.85 | $11.46 | 8,248,880 |
| 2020-04-14 | $12.23 | $12.34 | $12.15 | $12.31 | $11.91 | 6,651,660 |
| 2020-04-13 | $12.20 | $12.34 | $12.01 | $12.25 | $11.85 | 5,261,220 |
| 2020-04-10 | $12.64 | $12.96 | $12.33 | $12.39 | $11.98 | 9,472,050 |
| 2020-04-09 | $12.73 | $12.88 | $12.49 | $12.70 | $12.28 | 8,209,750 |
| 2020-04-08 | $12.90 | $13.07 | $12.62 | $12.65 | $12.24 | 9,328,130 |
| 2020-04-07 | $12.55 | $13.11 | $12.42 | $13.05 | $12.62 | 16,047,200 |
| 2020-04-06 | $12.42 | $12.42 | $12.42 | $12.42 | $12.01 | 0 |
| 2020-04-03 | $12.19 | $12.74 | $12.10 | $12.42 | $12.01 | 10,496,540 |
| 2020-04-02 | $12.49 | $12.60 | $12.10 | $12.25 | $11.85 | 11,246,800 |
| 2020-04-01 | $12.85 | $13.08 | $12.36 | $12.58 | $12.17 | 16,011,910 |
| 2020-03-31 | $12.35 | $13.29 | $12.18 | $12.81 | $12.39 | 14,793,150 |
| 2020-03-30 | $11.82 | $12.35 | $11.80 | $12.35 | $11.95 | 11,892,510 |
| 2020-03-27 | $11.94 | $12.25 | $11.87 | $11.90 | $11.51 | 7,896,600 |
| 2020-03-26 | $11.76 | $12.10 | $11.72 | $11.85 | $11.46 | 5,316,570 |
| 2020-03-25 | $11.82 | $12.15 | $11.60 | $11.92 | $11.53 | 8,854,180 |
| 2020-03-24 | $11.42 | $11.65 | $11.27 | $11.63 | $11.25 | 4,556,410 |
| 2020-03-23 | $11.13 | $11.60 | $11.05 | $11.20 | $10.83 | 4,180,090 |
| 2020-03-20 | $11.30 | $11.41 | $11.12 | $11.39 | $11.02 | 3,193,580 |
| 2020-03-19 | $10.96 | $11.30 | $10.80 | $11.24 | $10.87 | 3,652,010 |
| 2020-03-18 | $11.09 | $11.19 | $10.90 | $10.90 | $10.54 | 2,947,950 |
| 2020-03-17 | $11.09 | $11.23 | $10.52 | $11.00 | $10.64 | 2,831,570 |
| 2020-03-16 | $11.37 | $11.47 | $10.97 | $11.07 | $10.71 | 3,606,860 |
| 2020-03-13 | $11.00 | $11.46 | $10.89 | $11.30 | $10.93 | 4,058,560 |
| 2020-03-12 | $11.76 | $11.76 | $11.45 | $11.58 | $11.20 | 3,569,620 |
| 2020-03-11 | $11.70 | $12.20 | $11.58 | $11.96 | $11.57 | 5,788,380 |
| 2020-03-10 | $11.31 | $11.71 | $11.28 | $11.69 | $11.31 | 3,919,820 |
| 2020-03-09 | $11.88 | $11.88 | $11.48 | $11.54 | $11.16 | 4,630,810 |
| 2020-03-06 | $12.14 | $12.25 | $11.98 | $12.01 | $11.62 | 5,027,410 |
| 2020-03-05 | $11.82 | $12.50 | $11.74 | $12.31 | $11.91 | 9,662,720 |
| 2020-03-04 | $11.48 | $11.72 | $11.46 | $11.72 | $11.34 | 3,348,660 |
| 2020-03-03 | $11.56 | $11.73 | $11.44 | $11.56 | $11.18 | 3,338,680 |
| 2020-03-02 | $11.24 | $11.53 | $11.24 | $11.50 | $11.12 | 3,344,760 |
| 2020-02-28 | $11.48 | $11.55 | $11.15 | $11.19 | $10.82 | 4,287,260 |
| 2020-02-27 | $11.48 | $11.76 | $11.41 | $11.67 | $11.29 | 3,342,930 |
| 2020-02-26 | $11.30 | $11.64 | $11.30 | $11.47 | $11.09 | 3,456,940 |
| 2020-02-25 | $11.65 | $11.66 | $11.22 | $11.54 | $11.16 | 5,596,910 |
| 2020-02-24 | $11.98 | $11.98 | $11.71 | $11.81 | $11.42 | 4,512,810 |
| 2020-02-21 | $11.88 | $12.05 | $11.80 | $11.96 | $11.57 | 3,720,120 |
| 2020-02-20 | $11.77 | $11.95 | $11.60 | $11.88 | $11.49 | 4,769,290 |
| 2020-02-19 | $11.63 | $11.87 | $11.57 | $11.78 | $11.39 | 4,094,850 |
| 2020-02-18 | $11.59 | $11.67 | $11.51 | $11.63 | $11.25 | 3,891,770 |
| 2020-02-17 | $11.28 | $11.59 | $11.18 | $11.59 | $11.21 | 3,893,250 |
| 2020-02-14 | $11.28 | $11.32 | $11.19 | $11.26 | $10.89 | 2,517,030 |
| 2020-02-13 | $11.55 | $11.57 | $11.30 | $11.30 | $10.93 | 3,136,870 |
| 2020-02-12 | $11.32 | $11.57 | $11.28 | $11.56 | $11.18 | 2,858,420 |
| 2020-02-11 | $11.36 | $11.47 | $11.23 | $11.36 | $10.99 | 3,033,960 |
| 2020-02-10 | $11.06 | $11.39 | $10.95 | $11.36 | $10.99 | 4,278,670 |
| 2020-02-07 | $11.06 | $11.14 | $10.90 | $11.05 | $10.69 | 3,861,360 |
| 2020-02-06 | $10.85 | $11.19 | $10.68 | $11.19 | $10.82 | 5,859,020 |
| 2020-02-05 | $10.71 | $10.98 | $10.63 | $10.80 | $10.45 | 4,951,220 |
| 2020-02-04 | $10.50 | $10.87 | $10.50 | $10.64 | $10.29 | 9,889,200 |
| 2020-02-03 | $10.95 | $10.95 | $10.95 | $10.95 | $10.59 | 1,261,700 |
| 2020-01-31 | $12.17 | $12.17 | $12.17 | $12.17 | $11.77 | 0 |
| 2020-01-30 | $12.17 | $12.17 | $12.17 | $12.17 | $11.77 | 0 |
| 2020-01-29 | $12.17 | $12.17 | $12.17 | $12.17 | $11.77 | 0 |
| 2020-01-28 | $12.17 | $12.17 | $12.17 | $12.17 | $11.77 | 0 |
| 2020-01-27 | $12.17 | $12.17 | $12.17 | $12.17 | $11.77 | 0 |
| 2020-01-24 | $12.17 | $12.17 | $12.17 | $12.17 | $11.77 | 0 |
| 2020-01-23 | $12.61 | $12.65 | $12.12 | $12.17 | $11.77 | 5,724,300 |
| 2020-01-22 | $12.70 | $12.94 | $12.46 | $12.86 | $12.44 | 2,013,200 |
| 2020-01-21 | $12.95 | $12.95 | $12.76 | $12.77 | $12.35 | 1,578,200 |
| 2020-01-20 | $12.93 | $13.00 | $12.74 | $12.95 | $12.53 | 1,864,700 |
| 2020-01-17 | $12.89 | $13.07 | $12.80 | $12.92 | $12.50 | 1,952,840 |
| 2020-01-16 | $13.17 | $13.18 | $12.78 | $12.89 | $12.47 | 3,159,220 |
| 2020-01-15 | $13.38 | $13.41 | $13.05 | $13.11 | $12.68 | 3,780,410 |
| 2020-01-14 | $13.50 | $13.88 | $13.31 | $13.41 | $12.97 | 7,606,930 |
| 2020-01-13 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2020-01-10 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2020-01-09 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2020-01-08 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2020-01-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2020-01-06 | $15.10 | $15.10 | $15.10 | $15.10 | $14.61 | 0 |
| 2020-01-03 | $14.20 | $15.30 | $14.08 | $15.10 | $14.61 | 11,876,550 |
| 2020-01-02 | $13.89 | $14.19 | $13.70 | $14.15 | $13.69 | 6,698,300 |
| 2020-01-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.35 | 0 |
| 2019-12-31 | $13.45 | $14.20 | $13.45 | $13.80 | $13.35 | 7,994,590 |
| 2019-12-30 | $13.39 | $13.47 | $13.24 | $13.45 | $13.01 | 2,288,510 |
| 2019-12-27 | $13.46 | $13.53 | $13.39 | $13.42 | $12.98 | 2,258,200 |
| 2019-12-26 | $13.46 | $13.48 | $13.39 | $13.47 | $13.03 | 1,193,200 |
| 2019-12-25 | $13.41 | $13.46 | $13.37 | $13.42 | $12.98 | 1,022,000 |
| 2019-12-24 | $13.34 | $13.43 | $13.33 | $13.42 | $12.98 | 1,404,300 |
| 2019-12-23 | $13.60 | $13.64 | $13.32 | $13.34 | $12.90 | 2,099,620 |
| 2019-12-20 | $13.64 | $13.70 | $13.60 | $13.65 | $13.20 | 1,674,500 |
| 2019-12-19 | $13.59 | $13.71 | $13.55 | $13.63 | $13.18 | 1,742,380 |
| 2019-12-18 | $13.64 | $13.72 | $13.56 | $13.58 | $13.13 | 2,107,690 |
| 2019-12-17 | $13.50 | $13.68 | $13.50 | $13.64 | $13.19 | 2,739,510 |
| 2019-12-16 | $13.43 | $13.56 | $13.37 | $13.53 | $13.09 | 2,369,500 |
| 2019-12-13 | $13.31 | $13.40 | $13.30 | $13.40 | $12.96 | 1,933,900 |
| 2019-12-12 | $13.40 | $13.40 | $13.26 | $13.28 | $12.84 | 1,311,900 |
| 2019-12-11 | $13.43 | $13.44 | $13.34 | $13.40 | $12.96 | 1,275,600 |
| 2019-12-10 | $13.44 | $13.50 | $13.37 | $13.43 | $12.99 | 1,075,400 |
| 2019-12-09 | $13.48 | $13.49 | $13.38 | $13.44 | $13.00 | 1,038,000 |
| 2019-12-06 | $13.47 | $13.48 | $13.40 | $13.47 | $13.03 | 998,970 |
| 2019-12-05 | $13.40 | $13.47 | $13.33 | $13.43 | $12.99 | 1,155,690 |
| 2019-12-04 | $13.34 | $13.38 | $13.26 | $13.35 | $12.91 | 1,108,090 |
| 2019-12-03 | $13.34 | $13.41 | $13.24 | $13.39 | $12.95 | 1,004,240 |
| 2019-12-02 | $13.40 | $13.46 | $13.29 | $13.35 | $12.91 | 1,103,370 |
| 2019-11-29 | $13.35 | $13.40 | $13.30 | $13.39 | $12.95 | 827,830 |
| 2019-11-28 | $13.38 | $13.43 | $13.31 | $13.35 | $12.91 | 764,490 |
| 2019-11-27 | $13.34 | $13.46 | $13.27 | $13.35 | $12.91 | 1,063,340 |
| 2019-11-26 | $13.39 | $13.43 | $13.27 | $13.34 | $12.90 | 1,224,820 |
| 2019-11-25 | $13.36 | $13.39 | $13.26 | $13.36 | $12.92 | 1,129,240 |
| 2019-11-22 | $13.54 | $13.58 | $13.25 | $13.39 | $12.95 | 1,994,000 |
| 2019-11-21 | $13.53 | $13.53 | $13.45 | $13.51 | $13.07 | 1,158,310 |
| 2019-11-20 | $13.62 | $13.66 | $13.46 | $13.60 | $13.15 | 1,504,030 |
| 2019-11-19 | $13.54 | $13.66 | $13.45 | $13.63 | $13.18 | 1,203,890 |
| 2019-11-18 | $13.51 | $13.60 | $13.45 | $13.54 | $13.10 | 1,337,770 |
| 2019-11-15 | $13.76 | $13.82 | $13.56 | $13.57 | $13.13 | 1,558,460 |
| 2019-11-14 | $13.77 | $13.90 | $13.75 | $13.80 | $13.35 | 1,364,410 |
| 2019-11-13 | $13.90 | $13.94 | $13.75 | $13.83 | $13.38 | 1,537,900 |
| 2019-11-12 | $13.93 | $14.02 | $13.75 | $13.90 | $13.44 | 1,831,070 |
| 2019-11-11 | $13.95 | $14.27 | $13.52 | $13.95 | $13.49 | 3,440,500 |
| 2019-11-08 | $14.27 | $14.29 | $14.01 | $14.01 | $13.55 | 3,517,180 |
| 2019-11-07 | $13.76 | $14.24 | $13.73 | $14.18 | $13.72 | 4,736,310 |
| 2019-11-06 | $13.81 | $13.86 | $13.71 | $13.80 | $13.35 | 2,414,680 |
| 2019-11-05 | $13.74 | $13.80 | $13.60 | $13.75 | $13.30 | 2,538,700 |
| 2019-11-04 | $13.57 | $13.82 | $13.53 | $13.70 | $13.25 | 2,532,940 |
| 2019-11-01 | $13.46 | $13.68 | $13.32 | $13.60 | $13.15 | 2,333,680 |
| 2019-10-31 | $13.54 | $13.68 | $13.38 | $13.49 | $13.05 | 2,869,400 |
| 2019-10-30 | $13.69 | $13.72 | $13.37 | $13.55 | $13.11 | 2,904,100 |
| 2019-10-29 | $13.75 | $13.85 | $13.70 | $13.74 | $13.29 | 1,936,780 |
| 2019-10-28 | $13.57 | $13.86 | $13.51 | $13.78 | $13.33 | 2,627,720 |
| 2019-10-25 | $13.47 | $13.62 | $13.35 | $13.61 | $13.16 | 1,878,260 |
| 2019-10-24 | $13.50 | $13.56 | $13.45 | $13.47 | $13.03 | 1,259,900 |
| 2019-10-23 | $13.59 | $13.62 | $13.48 | $13.48 | $13.04 | 1,304,100 |
| 2019-10-22 | $13.40 | $13.59 | $13.40 | $13.59 | $13.14 | 1,497,100 |
| 2019-10-21 | $13.60 | $13.65 | $13.30 | $13.38 | $12.94 | 1,868,100 |
| 2019-10-18 | $13.52 | $13.81 | $13.50 | $13.60 | $13.15 | 2,700,700 |
| 2019-10-17 | $13.55 | $13.64 | $13.49 | $13.53 | $13.09 | 1,342,900 |
| 2019-10-16 | $13.72 | $13.80 | $13.58 | $13.59 | $13.14 | 1,709,950 |
| 2019-10-15 | $13.80 | $13.87 | $13.70 | $13.71 | $13.26 | 1,483,300 |
| 2019-10-14 | $13.77 | $13.90 | $13.73 | $13.84 | $13.39 | 1,450,800 |
| 2019-10-11 | $13.80 | $13.84 | $13.63 | $13.70 | $13.25 | 1,563,000 |
| 2019-10-10 | $13.58 | $13.93 | $13.52 | $13.84 | $13.39 | 2,578,980 |
| 2019-10-09 | $13.60 | $13.63 | $13.45 | $13.55 | $13.11 | 1,504,800 |
| 2019-10-08 | $13.55 | $13.74 | $13.55 | $13.60 | $13.15 | 1,758,050 |
| 2019-10-07 | $13.60 | $13.60 | $13.60 | $13.60 | $13.15 | 0 |
| 2019-10-04 | $13.60 | $13.60 | $13.60 | $13.60 | $13.15 | 0 |
| 2019-10-03 | $13.60 | $13.60 | $13.60 | $13.60 | $13.15 | 0 |
| 2019-10-02 | $13.60 | $13.60 | $13.60 | $13.60 | $13.15 | 0 |
| 2019-10-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.15 | 0 |
| 2019-09-30 | $13.52 | $13.66 | $13.49 | $13.60 | $13.15 | 1,482,100 |
| 2019-09-27 | $13.48 | $13.64 | $13.48 | $13.52 | $13.08 | 1,379,500 |
| 2019-09-26 | $13.84 | $13.88 | $13.49 | $13.50 | $13.06 | 2,387,350 |
| 2019-09-25 | $14.22 | $14.22 | $13.83 | $13.83 | $13.38 | 2,122,400 |
| 2019-09-24 | $13.87 | $14.08 | $13.87 | $13.96 | $13.50 | 1,950,030 |
| 2019-09-23 | $14.13 | $14.14 | $13.79 | $13.88 | $13.42 | 2,383,830 |
| 2019-09-20 | $14.12 | $14.17 | $14.09 | $14.13 | $13.67 | 1,858,020 |
| 2019-09-19 | $14.08 | $14.19 | $14.00 | $14.09 | $13.63 | 2,488,720 |
| 2019-09-18 | $14.00 | $14.24 | $14.00 | $14.08 | $13.62 | 2,482,200 |
| 2019-09-17 | $14.30 | $14.32 | $13.96 | $13.99 | $13.53 | 2,154,030 |
| 2019-09-16 | $14.40 | $14.40 | $14.24 | $14.31 | $13.84 | 1,967,810 |
| 2019-09-13 | $14.34 | $14.34 | $14.34 | $14.34 | $13.87 | 0 |
| 2019-09-12 | $14.37 | $14.45 | $14.21 | $14.34 | $13.87 | 2,586,400 |
| 2019-09-11 | $14.38 | $14.43 | $14.30 | $14.37 | $13.90 | 2,789,290 |
| 2019-09-10 | $14.27 | $14.32 | $14.17 | $14.31 | $13.84 | 2,590,730 |
| 2019-09-09 | $14.20 | $14.27 | $14.18 | $14.27 | $13.80 | 2,488,430 |
| 2019-09-06 | $14.27 | $14.27 | $14.13 | $14.16 | $13.70 | 1,557,680 |
| 2019-09-05 | $14.11 | $14.27 | $14.10 | $14.20 | $13.73 | 3,011,580 |
| 2019-09-04 | $14.10 | $14.24 | $14.01 | $14.09 | $13.63 | 2,768,640 |
| 2019-09-03 | $14.15 | $14.15 | $13.98 | $14.10 | $13.64 | 2,271,900 |
| 2019-09-02 | $13.97 | $14.13 | $13.91 | $14.12 | $13.66 | 2,508,900 |
| 2019-08-30 | $14.02 | $14.16 | $13.82 | $13.97 | $13.51 | 2,162,000 |
| 2019-08-29 | $14.14 | $14.14 | $13.96 | $14.02 | $13.56 | 1,727,800 |
| 2019-08-28 | $13.94 | $14.18 | $13.86 | $14.15 | $13.69 | 2,901,100 |
| 2019-08-27 | $13.83 | $14.04 | $13.81 | $13.94 | $13.48 | 2,543,240 |
| 2019-08-26 | $13.60 | $13.88 | $13.52 | $13.74 | $13.29 | 1,499,410 |
| 2019-08-23 | $13.93 | $13.97 | $13.80 | $13.86 | $13.41 | 1,450,820 |
| 2019-08-22 | $13.82 | $13.91 | $13.72 | $13.91 | $13.45 | 1,379,410 |
| 2019-08-21 | $13.94 | $13.94 | $13.75 | $13.82 | $13.37 | 1,674,200 |
| 2019-08-20 | $13.95 | $14.09 | $13.82 | $13.86 | $13.41 | 1,867,300 |
| 2019-08-19 | $13.68 | $13.96 | $13.64 | $13.94 | $13.48 | 2,602,150 |
| 2019-08-16 | $13.47 | $13.85 | $13.40 | $13.68 | $13.23 | 2,188,200 |
| 2019-08-15 | $13.24 | $13.48 | $13.17 | $13.39 | $12.95 | 1,605,810 |
| 2019-08-14 | $13.70 | $13.74 | $13.46 | $13.46 | $13.02 | 2,342,300 |
| 2019-08-13 | $13.48 | $13.57 | $13.34 | $13.56 | $13.12 | 1,442,700 |
| 2019-08-12 | $13.42 | $13.54 | $13.38 | $13.52 | $13.08 | 1,476,890 |
| 2019-08-09 | $13.62 | $13.69 | $13.38 | $13.42 | $12.98 | 1,319,390 |
| 2019-08-08 | $13.60 | $13.68 | $13.51 | $13.60 | $13.15 | 1,416,300 |
| 2019-08-07 | $13.48 | $13.61 | $13.47 | $13.51 | $13.07 | 1,138,100 |
| 2019-08-06 | $13.35 | $13.56 | $13.20 | $13.47 | $13.03 | 2,578,820 |
| 2019-08-05 | $13.89 | $13.89 | $13.50 | $13.50 | $13.06 | 3,712,490 |
| 2019-08-02 | $13.90 | $13.98 | $13.81 | $13.85 | $13.40 | 2,400,590 |
| 2019-08-01 | $14.17 | $14.27 | $14.08 | $14.17 | $13.71 | 1,436,880 |
| 2019-07-31 | $14.28 | $14.28 | $14.14 | $14.15 | $13.69 | 1,783,170 |
| 2019-07-30 | $14.29 | $14.37 | $14.23 | $14.28 | $13.81 | 1,960,910 |
| 2019-07-29 | $14.41 | $14.43 | $14.16 | $14.27 | $13.80 | 1,508,310 |
| 2019-07-26 | $14.31 | $14.53 | $14.26 | $14.35 | $13.88 | 2,195,450 |
| 2019-07-25 | $14.20 | $14.54 | $14.20 | $14.40 | $13.93 | 2,391,820 |
| 2019-07-24 | $14.21 | $14.45 | $14.21 | $14.25 | $13.78 | 2,009,710 |
| 2019-07-23 | $14.12 | $14.23 | $14.00 | $14.20 | $13.73 | 1,684,300 |
| 2019-07-22 | $14.51 | $14.56 | $14.09 | $14.10 | $13.64 | 3,275,160 |
| 2019-07-19 | $14.66 | $14.75 | $14.50 | $14.59 | $14.11 | 2,084,120 |
| 2019-07-18 | $14.80 | $14.93 | $14.62 | $14.63 | $14.15 | 2,983,700 |
| 2019-07-17 | $15.01 | $15.05 | $14.79 | $14.95 | $14.46 | 3,351,010 |
| 2019-07-16 | $15.09 | $15.09 | $14.95 | $15.00 | $14.51 | 2,185,270 |
| 2019-07-15 | $15.03 | $15.17 | $14.81 | $15.11 | $14.61 | 2,510,270 |
| 2019-07-12 | $14.98 | $15.08 | $14.96 | $15.02 | $14.53 | 2,165,280 |
| 2019-07-11 | $15.02 | $15.19 | $14.96 | $15.03 | $14.54 | 3,062,570 |
| 2019-07-10 | $15.37 | $15.44 | $14.98 | $15.00 | $14.51 | 3,850,350 |
| 2019-07-09 | $15.32 | $15.54 | $15.20 | $15.38 | $14.88 | 3,562,950 |
| 2019-07-08 | $15.58 | $15.70 | $14.93 | $15.14 | $14.64 | 6,491,810 |
| 2019-07-05 | $15.80 | $15.89 | $15.56 | $15.72 | $15.20 | 4,108,500 |
| 2019-07-04 | $15.93 | $16.06 | $15.55 | $15.60 | $15.09 | 5,790,500 |
| 2019-07-03 | $15.87 | $16.49 | $15.77 | $15.95 | $15.43 | 8,113,370 |
| 2019-07-02 | $15.91 | $16.25 | $15.91 | $16.04 | $15.51 | 4,950,340 |
| 2019-07-01 | $15.80 | $16.06 | $15.58 | $16.02 | $15.49 | 9,896,940 |
| 2019-06-28 | $15.83 | $15.83 | $15.50 | $15.56 | $15.05 | 4,507,940 |
| 2019-06-27 | $15.80 | $15.95 | $15.61 | $15.79 | $15.27 | 6,309,180 |
| 2019-06-26 | $15.14 | $16.32 | $15.14 | $15.82 | $15.30 | 11,765,370 |
| 2019-06-25 | $15.04 | $15.46 | $14.81 | $15.10 | $14.61 | 6,768,610 |
| 2019-06-24 | $14.41 | $15.09 | $14.41 | $15.03 | $14.54 | 6,818,670 |
| 2019-06-21 | $14.35 | $14.45 | $14.25 | $14.38 | $13.91 | 3,424,270 |
| 2019-06-20 | $14.19 | $14.40 | $14.12 | $14.31 | $13.84 | 2,956,690 |
| 2019-06-19 | $14.50 | $14.54 | $14.22 | $14.22 | $13.75 | 4,000,560 |
| 2019-06-18 | $14.28 | $14.56 | $14.16 | $14.30 | $13.83 | 4,090,110 |
| 2019-06-17 | $13.86 | $14.60 | $13.81 | $14.31 | $13.84 | 7,741,030 |
| 2019-06-14 | $13.56 | $14.07 | $13.56 | $13.87 | $13.42 | 5,794,860 |
| 2019-06-13 | $13.57 | $13.70 | $13.48 | $13.64 | $13.19 | 1,827,000 |
| 2019-06-12 | $13.64 | $13.71 | $13.55 | $13.58 | $13.13 | 2,376,740 |
| 2019-06-11 | $13.32 | $13.70 | $13.31 | $13.69 | $13.24 | 3,356,880 |
| 2019-06-10 | $13.37 | $13.37 | $13.15 | $13.29 | $12.85 | 1,317,270 |
| 2019-06-07 | $13.30 | $13.30 | $13.30 | $13.30 | $12.86 | 0 |
| 2019-06-06 | $13.57 | $13.59 | $13.13 | $13.30 | $12.86 | 2,576,300 |
| 2019-06-05 | $13.88 | $13.89 | $13.72 | $13.72 | $13.11 | 1,837,400 |
| 2019-06-04 | $14.00 | $14.02 | $13.70 | $13.74 | $13.13 | 3,058,400 |
| 2019-06-03 | $13.90 | $14.30 | $13.59 | $14.16 | $13.53 | 5,689,400 |
| 2019-05-31 | $13.95 | $14.00 | $13.74 | $13.88 | $13.27 | 1,807,800 |
| 2019-05-30 | $13.88 | $13.92 | $13.76 | $13.85 | $13.24 | 1,704,830 |
| 2019-05-29 | $13.77 | $14.05 | $13.68 | $13.94 | $13.32 | 2,096,920 |
| 2019-05-28 | $13.96 | $14.04 | $13.78 | $13.80 | $13.19 | 3,029,510 |
| 2019-05-27 | $13.87 | $13.97 | $13.62 | $13.97 | $13.35 | 2,296,410 |
| 2019-05-24 | $13.60 | $13.79 | $13.58 | $13.77 | $13.16 | 1,620,570 |
| 2019-05-23 | $13.95 | $13.95 | $13.66 | $13.71 | $13.10 | 1,751,000 |
| 2019-05-22 | $14.05 | $14.20 | $13.89 | $13.95 | $13.33 | 1,582,300 |
| 2019-05-21 | $14.07 | $14.28 | $13.98 | $14.08 | $13.46 | 2,387,300 |
| 2019-05-20 | $14.37 | $14.37 | $13.62 | $14.09 | $13.47 | 2,196,900 |
| 2019-05-17 | $14.63 | $14.82 | $14.20 | $14.29 | $13.66 | 2,852,850 |
| 2019-05-16 | $14.49 | $14.76 | $14.49 | $14.66 | $14.01 | 1,885,510 |
| 2019-05-15 | $14.32 | $14.69 | $14.31 | $14.56 | $13.92 | 2,282,240 |
| 2019-05-14 | $14.23 | $14.60 | $14.13 | $14.28 | $13.65 | 2,023,700 |
| 2019-05-13 | $14.20 | $14.40 | $14.10 | $14.22 | $13.59 | 1,327,300 |
| 2019-05-10 | $14.26 | $14.45 | $13.80 | $14.30 | $13.67 | 2,801,130 |
| 2019-05-09 | $13.91 | $14.14 | $13.89 | $14.00 | $13.38 | 1,754,300 |
| 2019-05-08 | $13.81 | $14.50 | $13.76 | $14.24 | $13.61 | 3,459,020 |
| 2019-05-07 | $13.70 | $14.28 | $13.68 | $14.06 | $13.44 | 3,279,910 |
| 2019-05-06 | $14.46 | $14.46 | $13.52 | $13.65 | $13.05 | 4,009,100 |
| 2019-05-03 | $14.71 | $14.71 | $14.71 | $14.71 | $14.06 | 0 |
| 2019-05-02 | $14.71 | $14.71 | $14.71 | $14.71 | $14.06 | 0 |
| 2019-05-01 | $14.71 | $14.71 | $14.71 | $14.71 | $14.06 | 0 |
| 2019-04-30 | $14.61 | $14.81 | $14.61 | $14.71 | $14.06 | 2,230,320 |
| 2019-04-29 | $14.98 | $15.00 | $14.49 | $14.69 | $14.04 | 4,381,360 |
| 2019-04-26 | $15.38 | $15.39 | $14.90 | $14.98 | $14.32 | 3,852,880 |
| 2019-04-25 | $15.55 | $15.90 | $15.41 | $15.41 | $14.73 | 4,170,810 |
| 2019-04-24 | $15.59 | $15.63 | $15.36 | $15.54 | $14.85 | 3,132,890 |
| 2019-04-23 | $15.72 | $15.85 | $15.58 | $15.66 | $14.97 | 2,209,560 |
| 2019-04-22 | $16.05 | $16.13 | $15.66 | $15.68 | $14.99 | 3,225,220 |
| 2019-04-19 | $16.23 | $16.23 | $15.86 | $16.03 | $15.32 | 3,794,840 |
| 2019-04-18 | $15.80 | $16.15 | $15.80 | $16.15 | $15.43 | 4,817,060 |
| 2019-04-17 | $15.68 | $15.83 | $15.59 | $15.80 | $15.10 | 3,184,490 |
| 2019-04-16 | $15.52 | $15.72 | $15.33 | $15.70 | $15.00 | 2,856,660 |
| 2019-04-15 | $15.59 | $15.84 | $15.44 | $15.46 | $14.78 | 3,506,890 |
| 2019-04-12 | $15.71 | $15.76 | $15.42 | $15.50 | $14.81 | 4,163,620 |
| 2019-04-11 | $16.07 | $16.07 | $15.76 | $15.77 | $15.07 | 4,270,860 |
| 2019-04-10 | $16.15 | $16.20 | $15.90 | $16.10 | $15.39 | 4,186,900 |
| 2019-04-09 | $16.15 | $16.44 | $16.10 | $16.21 | $15.49 | 5,316,100 |
| 2019-04-08 | $16.38 | $16.39 | $15.96 | $16.10 | $15.39 | 5,108,770 |
| 2019-04-05 | $16.27 | $16.27 | $16.27 | $16.27 | $15.55 | 0 |
| 2019-04-04 | $16.31 | $16.39 | $16.13 | $16.27 | $15.55 | 4,969,420 |
| 2019-04-03 | $16.06 | $16.37 | $15.93 | $16.32 | $15.60 | 7,703,430 |
| 2019-04-02 | $16.38 | $16.42 | $16.02 | $16.07 | $15.36 | 8,704,010 |
| 2019-04-01 | $16.20 | $16.46 | $15.88 | $16.37 | $15.65 | 9,260,990 |
| 2019-03-29 | $15.80 | $16.13 | $15.34 | $16.12 | $15.41 | 10,075,530 |
| 2019-03-28 | $16.90 | $17.08 | $16.11 | $16.11 | $15.40 | 15,741,740 |
| 2019-03-27 | $17.48 | $18.00 | $17.12 | $17.90 | $17.11 | 6,093,040 |
| 2019-03-26 | $17.48 | $17.66 | $17.18 | $17.39 | $16.62 | 4,431,670 |
| 2019-03-25 | $17.53 | $17.95 | $17.40 | $17.42 | $16.65 | 4,367,950 |
| 2019-03-22 | $17.88 | $17.98 | $17.55 | $17.95 | $17.16 | 4,202,430 |
| 2019-03-21 | $18.10 | $18.33 | $17.77 | $17.88 | $17.09 | 7,984,190 |
| 2019-03-20 | $17.33 | $18.34 | $17.11 | $18.20 | $17.39 | 11,711,600 |
| 2019-03-19 | $16.95 | $17.68 | $16.91 | $17.33 | $16.56 | 7,703,960 |
| 2019-03-18 | $16.50 | $17.17 | $16.27 | $16.98 | $16.23 | 6,790,760 |
| 2019-03-15 | $16.29 | $16.67 | $16.21 | $16.51 | $15.78 | 3,591,580 |
| 2019-03-14 | $16.60 | $16.83 | $16.09 | $16.20 | $15.48 | 4,774,200 |
| 2019-03-13 | $16.82 | $17.08 | $16.52 | $16.60 | $15.86 | 5,074,800 |
| 2019-03-12 | $16.83 | $17.25 | $16.57 | $16.83 | $16.08 | 7,348,220 |
| 2019-03-11 | $15.80 | $17.28 | $15.72 | $16.86 | $16.11 | 9,999,820 |
| 2019-03-08 | $16.48 | $16.48 | $15.75 | $15.75 | $15.05 | 7,120,200 |
| 2019-03-07 | $16.22 | $16.84 | $16.05 | $16.67 | $15.93 | 9,414,540 |
| 2019-03-06 | $16.13 | $16.26 | $15.89 | $16.25 | $15.53 | 6,972,620 |
| 2019-03-05 | $15.91 | $16.15 | $15.75 | $16.09 | $15.38 | 5,320,580 |
| 2019-03-04 | $15.85 | $16.25 | $15.72 | $15.91 | $15.21 | 7,797,430 |
| 2019-03-01 | $15.92 | $16.06 | $15.59 | $15.82 | $15.12 | 5,927,170 |
| 2019-02-28 | $16.16 | $16.30 | $15.89 | $16.11 | $15.40 | 5,131,100 |
| 2019-02-27 | $15.69 | $16.28 | $15.61 | $15.91 | $15.21 | 8,082,650 |
| 2019-02-26 | $15.78 | $15.99 | $15.40 | $15.69 | $15.00 | 8,572,190 |
| 2019-02-25 | $15.20 | $15.81 | $14.97 | $15.81 | $15.11 | 11,718,480 |
| 2019-02-22 | $15.00 | $15.14 | $14.71 | $15.12 | $14.45 | 7,083,220 |
| 2019-02-21 | $15.16 | $15.40 | $14.92 | $15.10 | $14.43 | 7,670,740 |
| 2019-02-20 | $16.30 | $16.78 | $15.24 | $15.40 | $14.72 | 9,891,450 |
| 2019-02-19 | $15.70 | $15.80 | $15.00 | $15.26 | $14.58 | 4,137,150 |
| 2019-02-18 | $15.63 | $15.76 | $15.36 | $15.70 | $15.00 | 3,753,670 |
| 2019-02-15 | $15.22 | $15.78 | $15.10 | $15.50 | $14.81 | 3,512,260 |
| 2019-02-14 | $15.28 | $15.49 | $15.05 | $15.22 | $14.55 | 2,724,700 |
| 2019-02-13 | $14.91 | $15.35 | $14.77 | $15.10 | $14.43 | 3,488,360 |
| 2019-02-12 | $14.83 | $15.03 | $14.70 | $14.97 | $14.31 | 2,168,040 |
| 2019-02-11 | $14.45 | $14.83 | $14.41 | $14.78 | $14.13 | 1,877,140 |
| 2019-02-08 | $14.38 | $14.38 | $14.38 | $14.38 | $13.74 | 0 |
| 2019-02-07 | $14.38 | $14.38 | $14.38 | $14.38 | $13.74 | 0 |
| 2019-02-06 | $14.38 | $14.38 | $14.38 | $14.38 | $13.74 | 0 |
| 2019-02-05 | $14.38 | $14.38 | $14.38 | $14.38 | $13.74 | 0 |
| 2019-02-04 | $14.38 | $14.38 | $14.38 | $14.38 | $13.74 | 0 |
| 2019-02-01 | $13.97 | $14.42 | $13.87 | $14.38 | $13.74 | 1,656,690 |
| 2019-01-31 | $14.20 | $14.35 | $13.82 | $13.90 | $13.28 | 2,360,220 |
| 2019-01-30 | $14.50 | $14.69 | $14.20 | $14.24 | $13.61 | 1,499,450 |
| 2019-01-29 | $14.65 | $14.89 | $14.30 | $14.39 | $13.75 | 1,955,380 |
| 2019-01-28 | $14.83 | $15.15 | $14.51 | $14.65 | $14.00 | 2,032,600 |
| 2019-01-25 | $14.69 | $15.07 | $14.68 | $14.76 | $14.11 | 2,461,910 |
| 2019-01-24 | $14.75 | $14.85 | $14.58 | $14.70 | $14.05 | 1,251,250 |
| 2019-01-23 | $14.55 | $14.79 | $14.50 | $14.79 | $14.14 | 1,278,800 |
| 2019-01-22 | $14.59 | $14.69 | $14.40 | $14.59 | $13.94 | 1,433,550 |
| 2019-01-21 | $14.65 | $14.80 | $14.52 | $14.61 | $13.96 | 2,147,670 |
| 2019-01-18 | $14.50 | $14.72 | $14.39 | $14.58 | $13.93 | 1,328,240 |
| 2019-01-17 | $14.68 | $14.76 | $14.45 | $14.49 | $13.85 | 1,524,290 |
| 2019-01-16 | $14.30 | $14.97 | $14.25 | $14.68 | $14.03 | 3,108,910 |
| 2019-01-15 | $14.30 | $14.40 | $14.06 | $14.37 | $13.73 | 1,867,400 |
| 2019-01-14 | $13.80 | $14.40 | $13.72 | $14.20 | $13.57 | 2,672,190 |
| 2019-01-11 | $13.73 | $13.85 | $13.50 | $13.81 | $13.20 | 1,557,990 |
| 2019-01-10 | $13.88 | $14.05 | $13.65 | $13.69 | $13.08 | 1,349,280 |
| 2019-01-09 | $13.83 | $14.33 | $13.83 | $13.93 | $13.31 | 2,296,160 |
| 2019-01-08 | $13.66 | $13.94 | $13.63 | $13.84 | $13.23 | 1,442,680 |
| 2019-01-07 | $13.68 | $13.87 | $13.59 | $13.75 | $13.14 | 1,680,700 |
| 2019-01-04 | $13.24 | $13.65 | $13.11 | $13.60 | $13.00 | 1,455,180 |
| 2019-01-03 | $13.55 | $13.59 | $13.34 | $13.38 | $12.79 | 966,440 |
| 2019-01-02 | $13.78 | $13.99 | $13.47 | $13.50 | $12.90 | 1,227,830 |
| 2019-01-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.15 | 0 |
| 2018-12-31 | $13.76 | $13.76 | $13.76 | $13.76 | $13.15 | 0 |
| 2018-12-28 | $13.60 | $13.87 | $13.32 | $13.76 | $13.15 | 1,525,880 |
| 2018-12-27 | $14.19 | $14.20 | $13.54 | $13.54 | $12.94 | 1,726,520 |
| 2018-12-26 | $13.82 | $14.10 | $13.73 | $13.94 | $13.32 | 1,813,800 |
| 2018-12-25 | $13.47 | $14.05 | $13.19 | $13.95 | $13.33 | 2,503,950 |
| 2018-12-24 | $13.47 | $13.72 | $13.20 | $13.66 | $13.06 | 1,520,630 |
| 2018-12-21 | $13.44 | $13.56 | $13.41 | $13.48 | $12.88 | 1,335,540 |
| 2018-12-20 | $13.55 | $13.72 | $13.43 | $13.58 | $12.98 | 1,491,600 |
| 2018-12-19 | $13.82 | $13.91 | $13.48 | $13.64 | $13.04 | 1,323,210 |
| 2018-12-18 | $13.91 | $14.06 | $13.67 | $13.79 | $13.18 | 1,545,450 |
| 2018-12-17 | $13.85 | $14.10 | $13.80 | $13.88 | $13.27 | 1,566,040 |
| 2018-12-14 | $14.18 | $14.43 | $13.98 | $14.02 | $13.40 | 1,657,380 |
| 2018-12-13 | $14.03 | $14.49 | $13.90 | $14.26 | $13.63 | 1,917,560 |
| 2018-12-12 | $14.14 | $14.27 | $13.96 | $14.07 | $13.45 | 1,105,690 |
| 2018-12-11 | $13.93 | $14.15 | $13.88 | $14.00 | $13.38 | 1,541,590 |
| 2018-12-10 | $13.95 | $14.20 | $13.66 | $13.92 | $13.30 | 2,469,090 |
| 2018-12-07 | $14.23 | $14.48 | $14.15 | $14.20 | $13.57 | 1,420,520 |
| 2018-12-06 | $14.53 | $14.53 | $14.15 | $14.15 | $13.52 | 1,643,120 |
| 2018-12-05 | $14.68 | $14.74 | $14.44 | $14.55 | $13.91 | 1,597,940 |
| 2018-12-04 | $14.91 | $15.00 | $14.67 | $14.85 | $14.19 | 1,257,460 |
| 2018-12-03 | $14.87 | $15.10 | $14.60 | $14.91 | $14.25 | 2,610,900 |
| 2018-11-30 | $14.49 | $14.60 | $14.08 | $14.52 | $13.88 | 1,917,220 |
| 2018-11-29 | $14.34 | $15.18 | $14.34 | $14.55 | $13.91 | 3,383,220 |
| 2018-11-28 | $14.00 | $14.33 | $13.95 | $14.30 | $13.67 | 1,877,230 |
| 2018-11-27 | $14.17 | $14.38 | $14.03 | $14.20 | $13.57 | 1,402,250 |
| 2018-11-26 | $14.22 | $14.50 | $14.05 | $14.09 | $13.47 | 1,475,590 |
| 2018-11-23 | $15.00 | $15.03 | $14.21 | $14.28 | $13.65 | 2,600,700 |
| 2018-11-22 | $15.15 | $15.25 | $14.91 | $15.03 | $14.36 | 1,604,200 |
| 2018-11-21 | $15.09 | $15.19 | $14.83 | $15.10 | $14.43 | 1,859,970 |
| 2018-11-20 | $15.48 | $15.48 | $15.03 | $15.09 | $14.42 | 2,300,590 |
| 2018-11-19 | $15.80 | $15.95 | $15.41 | $15.57 | $14.88 | 2,624,830 |
| 2018-11-16 | $16.03 | $16.30 | $15.80 | $15.93 | $15.22 | 3,518,650 |
| 2018-11-15 | $15.66 | $16.07 | $15.66 | $15.96 | $15.25 | 2,531,600 |
| 2018-11-14 | $15.81 | $16.00 | $15.70 | $15.78 | $15.08 | 1,946,240 |
| 2018-11-13 | $15.35 | $16.13 | $15.35 | $15.92 | $15.22 | 3,412,600 |
| 2018-11-12 | $15.48 | $15.66 | $15.29 | $15.62 | $14.93 | 2,807,120 |
| 2018-11-09 | $15.58 | $15.74 | $15.40 | $15.44 | $14.76 | 3,774,880 |
| 2018-11-08 | $15.88 | $16.34 | $15.18 | $15.89 | $15.19 | 7,418,480 |
| 2018-11-07 | $15.56 | $15.88 | $15.36 | $15.80 | $15.10 | 3,316,730 |
| 2018-11-06 | $15.35 | $15.80 | $15.26 | $15.54 | $14.85 | 2,999,600 |
| 2018-11-05 | $15.51 | $15.94 | $15.11 | $15.58 | $14.89 | 5,184,940 |
| 2018-11-02 | $13.95 | $15.15 | $13.95 | $15.15 | $14.48 | 4,666,030 |
| 2018-11-01 | $13.44 | $14.05 | $13.44 | $13.77 | $13.16 | 2,536,660 |
| 2018-10-31 | $13.21 | $13.64 | $13.12 | $13.40 | $12.81 | 2,263,910 |
| 2018-10-30 | $13.26 | $13.37 | $12.70 | $13.13 | $12.55 | 2,490,820 |
| 2018-10-29 | $13.71 | $13.72 | $13.13 | $13.30 | $12.71 | 1,923,670 |
| 2018-10-26 | $14.10 | $14.20 | $13.68 | $13.73 | $13.12 | 1,723,100 |
| 2018-10-25 | $13.86 | $14.14 | $13.47 | $14.02 | $13.40 | 2,114,570 |
| 2018-10-24 | $14.20 | $14.38 | $13.95 | $14.12 | $13.49 | 1,374,070 |
| 2018-10-23 | $14.58 | $14.79 | $14.04 | $14.22 | $13.59 | 1,855,400 |
| 2018-10-22 | $13.91 | $14.83 | $13.90 | $14.57 | $13.92 | 2,576,970 |
| 2018-10-19 | $13.50 | $13.80 | $13.01 | $13.70 | $13.09 | 1,635,210 |
| 2018-10-18 | $13.73 | $13.80 | $13.35 | $13.60 | $13.00 | 1,249,020 |
| 2018-10-17 | $14.10 | $14.20 | $13.40 | $13.78 | $13.17 | 1,905,350 |
| 2018-10-16 | $14.38 | $14.58 | $13.79 | $13.86 | $13.25 | 1,811,560 |
| 2018-10-15 | $14.60 | $14.74 | $14.25 | $14.40 | $13.76 | 1,868,980 |
| 2018-10-12 | $13.87 | $14.45 | $13.78 | $14.31 | $13.68 | 2,182,810 |
| 2018-10-11 | $14.80 | $15.06 | $13.99 | $14.17 | $13.54 | 2,923,590 |
| 2018-10-10 | $14.95 | $15.18 | $14.82 | $15.10 | $14.43 | 1,196,370 |
| 2018-10-09 | $14.91 | $15.09 | $14.77 | $14.96 | $14.30 | 1,537,670 |
| 2018-10-08 | $15.00 | $15.29 | $14.65 | $14.76 | $14.11 | 1,968,900 |
| 2018-10-05 | $15.38 | $15.38 | $15.38 | $15.38 | $14.70 | 0 |
| 2018-10-04 | $15.38 | $15.38 | $15.38 | $15.38 | $14.70 | 0 |
| 2018-10-03 | $15.38 | $15.38 | $15.38 | $15.38 | $14.70 | 0 |
| 2018-10-02 | $15.38 | $15.38 | $15.38 | $15.38 | $14.70 | 0 |
| 2018-10-01 | $15.38 | $15.38 | $15.38 | $15.38 | $14.70 | 0 |
| 2018-09-28 | $15.61 | $15.62 | $15.28 | $15.38 | $14.70 | 2,102,300 |
| 2018-09-27 | $15.55 | $15.66 | $15.30 | $15.61 | $14.92 | 2,498,360 |
| 2018-09-26 | $15.65 | $15.85 | $15.45 | $15.55 | $14.86 | 3,437,500 |
| 2018-09-25 | $15.62 | $15.86 | $15.40 | $15.65 | $14.96 | 2,129,500 |
| 2018-09-24 | $15.72 | $15.72 | $15.72 | $15.72 | $15.02 | 0 |
| 2018-09-21 | $15.08 | $15.75 | $15.08 | $15.72 | $15.02 | 3,456,700 |
| 2018-09-20 | $15.21 | $15.21 | $14.91 | $15.07 | $14.40 | 1,864,560 |
| 2018-09-19 | $14.81 | $15.25 | $14.80 | $15.22 | $14.55 | 2,758,050 |
| 2018-09-18 | $14.52 | $15.13 | $14.46 | $14.98 | $14.32 | 3,487,060 |
| 2018-09-17 | $14.50 | $14.79 | $14.45 | $14.54 | $13.90 | 1,828,250 |
| 2018-09-14 | $14.36 | $14.74 | $14.20 | $14.73 | $14.08 | 2,755,020 |
| 2018-09-13 | $14.43 | $14.51 | $14.04 | $14.34 | $13.71 | 1,183,000 |
| 2018-09-12 | $14.38 | $14.53 | $14.18 | $14.34 | $13.71 | 1,462,440 |
| 2018-09-11 | $13.70 | $14.47 | $13.69 | $14.25 | $13.62 | 1,808,740 |
| 2018-09-10 | $14.59 | $14.64 | $13.80 | $13.87 | $13.26 | 1,958,360 |
| 2018-09-07 | $14.08 | $14.46 | $14.01 | $14.45 | $13.81 | 1,822,600 |
| 2018-09-06 | $14.20 | $14.45 | $13.91 | $14.01 | $13.39 | 1,297,000 |
| 2018-09-05 | $14.41 | $14.55 | $14.23 | $14.23 | $13.60 | 1,249,000 |
| 2018-09-04 | $14.44 | $14.56 | $14.10 | $14.51 | $13.87 | 2,216,320 |
| 2018-09-03 | $14.29 | $14.60 | $14.06 | $14.41 | $13.77 | 1,530,340 |
| 2018-08-31 | $14.37 | $14.56 | $13.86 | $14.39 | $13.75 | 2,500,180 |
| 2018-08-30 | $14.86 | $14.87 | $14.36 | $14.39 | $13.75 | 3,081,260 |
| 2018-08-29 | $14.40 | $15.15 | $14.22 | $14.85 | $14.19 | 4,184,700 |
| 2018-08-28 | $14.45 | $14.56 | $14.31 | $14.48 | $13.84 | 2,268,000 |
| 2018-08-27 | $14.49 | $14.65 | $14.14 | $14.50 | $13.86 | 4,221,400 |
| 2018-08-24 | $13.52 | $14.78 | $13.52 | $14.50 | $13.86 | 4,766,270 |
| 2018-08-23 | $13.84 | $14.00 | $13.60 | $13.77 | $13.16 | 2,243,320 |
| 2018-08-22 | $13.71 | $14.29 | $13.70 | $13.70 | $13.09 | 3,359,460 |
| 2018-08-21 | $13.17 | $13.95 | $13.14 | $13.93 | $13.31 | 5,292,620 |
| 2018-08-20 | $14.00 | $14.18 | $12.81 | $13.17 | $12.59 | 6,496,890 |
| 2018-08-17 | $14.67 | $14.94 | $13.93 | $14.00 | $13.38 | 2,995,100 |
| 2018-08-16 | $14.40 | $15.17 | $14.06 | $14.67 | $14.02 | 2,897,550 |
| 2018-08-15 | $15.41 | $15.41 | $14.61 | $14.68 | $14.03 | 2,974,530 |
| 2018-08-14 | $14.96 | $15.67 | $14.96 | $15.41 | $14.73 | 4,516,420 |
| 2018-08-13 | $14.75 | $14.98 | $14.58 | $14.93 | $14.27 | 2,333,400 |
| 2018-08-10 | $14.68 | $14.94 | $14.65 | $14.91 | $14.25 | 2,260,790 |
| 2018-08-09 | $14.43 | $15.00 | $14.30 | $14.75 | $14.10 | 3,998,510 |
| 2018-08-08 | $14.76 | $15.00 | $14.40 | $14.54 | $13.90 | 2,476,440 |
| 2018-08-07 | $14.72 | $14.86 | $14.20 | $14.83 | $14.17 | 3,124,480 |
| 2018-08-06 | $15.43 | $15.43 | $14.40 | $14.59 | $13.94 | 3,335,950 |
| 2018-08-03 | $15.90 | $15.98 | $15.30 | $15.36 | $14.68 | 2,607,750 |
| 2018-08-02 | $16.68 | $16.70 | $15.66 | $16.06 | $15.35 | 3,050,180 |
| 2018-08-01 | $17.04 | $17.14 | $16.53 | $16.67 | $15.93 | 2,051,900 |
| 2018-07-31 | $17.30 | $17.34 | $16.82 | $16.98 | $16.23 | 2,726,780 |
| 2018-07-30 | $18.01 | $18.04 | $17.32 | $17.42 | $16.65 | 2,532,400 |
| 2018-07-27 | $17.70 | $18.00 | $17.51 | $17.88 | $17.09 | 2,589,790 |
| 2018-07-26 | $17.74 | $17.89 | $17.53 | $17.87 | $17.08 | 2,775,890 |
| 2018-07-25 | $18.30 | $18.40 | $17.52 | $17.60 | $16.82 | 4,872,710 |
| 2018-07-24 | $17.85 | $18.32 | $17.77 | $18.21 | $17.40 | 2,900,240 |
| 2018-07-23 | $18.21 | $18.30 | $17.61 | $17.94 | $17.15 | 2,283,200 |
| 2018-07-20 | $18.12 | $18.37 | $17.91 | $18.22 | $17.41 | 1,589,500 |
| 2018-07-19 | $18.56 | $18.56 | $18.09 | $18.16 | $17.36 | 1,920,340 |
| 2018-07-18 | $18.36 | $18.99 | $18.23 | $18.58 | $17.76 | 2,863,930 |
| 2018-07-17 | $18.70 | $18.75 | $18.15 | $18.33 | $17.52 | 2,014,800 |
| 2018-07-16 | $18.65 | $18.80 | $18.37 | $18.62 | $17.80 | 1,900,360 |
| 2018-07-13 | $18.75 | $19.00 | $18.31 | $18.69 | $17.86 | 3,421,800 |
| 2018-07-12 | $18.00 | $18.84 | $17.78 | $18.63 | $17.81 | 2,940,210 |
| 2018-07-11 | $18.00 | $18.10 | $17.51 | $18.02 | $17.22 | 2,457,610 |
| 2018-07-10 | $17.95 | $18.49 | $17.71 | $18.47 | $17.65 | 2,589,210 |
| 2018-07-09 | $17.44 | $17.96 | $17.19 | $17.89 | $17.10 | 2,104,360 |
| 2018-07-06 | $17.30 | $17.71 | $16.69 | $17.35 | $16.58 | 3,095,090 |
| 2018-07-05 | $17.74 | $18.20 | $17.17 | $17.32 | $16.55 | 2,390,120 |
| 2018-07-04 | $18.09 | $18.84 | $17.76 | $18.00 | $17.20 | 2,657,060 |
| 2018-07-03 | $17.83 | $18.08 | $17.25 | $18.00 | $17.20 | 3,223,960 |
| 2018-07-02 | $19.06 | $19.15 | $17.30 | $17.64 | $16.86 | 5,615,200 |
| 2018-06-29 | $18.61 | $19.13 | $18.58 | $19.03 | $18.19 | 3,141,740 |
| 2018-06-28 | $18.70 | $19.06 | $18.50 | $18.51 | $17.69 | 2,048,000 |
| 2018-06-27 | $19.64 | $19.77 | $18.47 | $18.82 | $17.99 | 5,651,780 |
| 2018-06-26 | $19.81 | $19.86 | $19.13 | $19.60 | $18.73 | 3,938,300 |
| 2018-06-25 | $21.00 | $21.30 | $19.90 | $20.01 | $19.12 | 3,834,610 |
| 2018-06-22 | $20.25 | $20.94 | $19.90 | $20.79 | $19.87 | 1,580,460 |
| 2018-06-21 | $20.62 | $21.50 | $20.20 | $20.27 | $19.37 | 2,585,160 |
| 2018-06-20 | $20.10 | $20.98 | $20.10 | $20.59 | $19.68 | 2,680,560 |
| 2018-06-19 | $21.48 | $21.48 | $19.97 | $20.25 | $19.35 | 3,265,070 |
| 2018-06-18 | $21.61 | $21.61 | $21.61 | $21.61 | $20.65 | 0 |
| 2018-06-15 | $21.84 | $22.08 | $21.20 | $21.61 | $20.65 | 2,912,900 |
| 2018-06-14 | $22.75 | $23.30 | $21.55 | $21.64 | $20.68 | 5,097,280 |
| 2018-06-13 | $23.98 | $24.05 | $22.69 | $22.75 | $21.74 | 3,762,080 |
| 2018-06-12 | $24.25 | $24.40 | $23.65 | $24.14 | $23.07 | 2,569,720 |
| 2018-06-11 | $24.58 | $24.58 | $23.39 | $23.73 | $22.68 | 2,542,610 |
| 2018-06-08 | $24.83 | $25.32 | $24.04 | $24.59 | $23.50 | 2,134,400 |
| 2018-06-07 | $25.72 | $25.72 | $24.85 | $25.04 | $23.93 | 2,040,440 |
| 2018-06-06 | $25.59 | $25.75 | $25.05 | $25.54 | $24.41 | 2,511,390 |
| 2018-06-05 | $24.68 | $25.65 | $24.55 | $25.43 | $24.30 | 3,966,610 |
| 2018-06-04 | $24.47 | $24.90 | $24.24 | $24.69 | $23.60 | 2,822,880 |
| 2018-06-01 | $24.85 | $25.49 | $23.90 | $24.35 | $23.27 | 4,325,250 |
| 2018-05-31 | $24.31 | $25.68 | $24.11 | $25.23 | $24.11 | 6,477,770 |
| 2018-05-30 | $23.40 | $24.65 | $23.00 | $23.79 | $22.74 | 4,338,830 |
| 2018-05-29 | $24.24 | $25.09 | $23.31 | $23.60 | $22.56 | 4,841,780 |
| 2018-05-28 | $25.12 | $26.60 | $24.35 | $24.68 | $23.59 | 2,895,610 |
| 2018-05-25 | $50.30 | $51.27 | $49.11 | $50.52 | $24.01 | 1,880,890 |
| 2018-05-24 | $52.88 | $53.50 | $50.81 | $51.16 | $24.31 | 2,340,480 |
| 2018-05-23 | $51.20 | $51.74 | $50.03 | $51.29 | $24.37 | 1,278,030 |
| 2018-05-22 | $48.56 | $51.77 | $48.46 | $51.19 | $24.32 | 1,853,790 |
| 2018-05-21 | $48.81 | $49.50 | $47.81 | $48.57 | $23.08 | 1,558,320 |
| 2018-05-18 | $47.55 | $48.95 | $47.32 | $48.08 | $22.85 | 1,664,950 |
| 2018-05-17 | $47.60 | $47.87 | $46.45 | $46.74 | $22.21 | 1,058,060 |
| 2018-05-16 | $46.09 | $48.19 | $45.71 | $47.94 | $22.78 | 2,293,500 |
| 2018-05-15 | $44.50 | $46.30 | $44.03 | $46.05 | $21.88 | 1,627,310 |
| 2018-05-14 | $43.51 | $45.00 | $43.31 | $44.78 | $21.28 | 1,113,440 |
| 2018-05-11 | $43.12 | $44.36 | $42.70 | $43.60 | $20.72 | 872,060 |
| 2018-05-10 | $43.20 | $45.18 | $42.35 | $43.38 | $20.61 | 1,310,600 |
| 2018-05-09 | $42.20 | $42.61 | $41.85 | $42.35 | $20.12 | 415,880 |
| 2018-05-08 | $42.41 | $43.00 | $41.71 | $42.04 | $19.98 | 860,610 |
| 2018-05-07 | $42.00 | $42.48 | $41.28 | $42.38 | $20.14 | 865,870 |
| 2018-05-04 | $40.85 | $41.79 | $40.55 | $41.39 | $19.67 | 690,240 |
| 2018-05-03 | $39.21 | $41.20 | $39.21 | $40.93 | $19.45 | 792,970 |
| 2018-05-02 | $39.17 | $40.30 | $38.75 | $40.27 | $19.13 | 828,830 |
| 2018-05-01 | $38.87 | $38.87 | $38.87 | $38.87 | $18.47 | 0 |
| 2018-04-30 | $38.87 | $38.87 | $38.87 | $38.87 | $18.47 | 0 |
| 2018-04-27 | $40.25 | $40.25 | $38.73 | $38.87 | $18.47 | 799,250 |
| 2018-04-26 | $40.93 | $41.05 | $39.50 | $39.64 | $18.84 | 384,230 |
| 2018-04-25 | $41.02 | $41.20 | $40.75 | $40.95 | $19.46 | 329,020 |
| 2018-04-24 | $39.78 | $41.35 | $39.78 | $41.20 | $19.58 | 374,710 |
| 2018-04-23 | $40.96 | $40.96 | $39.18 | $39.78 | $18.90 | 503,490 |
| 2018-04-20 | $42.40 | $42.50 | $40.19 | $40.72 | $19.35 | 690,900 |
| 2018-04-19 | $41.20 | $42.99 | $41.15 | $42.76 | $20.32 | 673,200 |
| 2018-04-18 | $41.68 | $42.01 | $40.00 | $41.23 | $19.59 | 702,100 |
| 2018-04-17 | $43.08 | $43.08 | $41.40 | $41.64 | $19.79 | 404,600 |
| 2018-04-16 | $43.74 | $44.09 | $42.16 | $42.64 | $20.26 | 575,600 |
| 2018-04-13 | $44.00 | $44.81 | $43.62 | $43.92 | $20.87 | 437,000 |
| 2018-04-12 | $44.14 | $45.00 | $43.80 | $44.00 | $20.91 | 664,790 |
| 2018-04-11 | $43.51 | $44.79 | $43.00 | $44.12 | $20.96 | 803,100 |
| 2018-04-10 | $42.01 | $43.66 | $42.01 | $43.49 | $20.66 | 756,920 |
| 2018-04-09 | $42.78 | $42.80 | $41.40 | $42.14 | $20.02 | 664,560 |
| 2018-04-06 | $42.82 | $42.82 | $42.82 | $42.82 | $20.35 | 0 |
| 2018-04-05 | $42.82 | $42.82 | $42.82 | $42.82 | $20.35 | 0 |
| 2018-04-04 | $42.35 | $43.49 | $42.35 | $42.82 | $20.35 | 534,300 |
| 2018-04-03 | $43.58 | $43.58 | $42.21 | $42.49 | $20.19 | 787,620 |
| 2018-04-02 | $43.60 | $44.25 | $43.60 | $43.88 | $20.85 | 910,260 |
| 2018-03-30 | $44.20 | $45.00 | $43.18 | $44.18 | $20.99 | 1,351,460 |
| 2018-03-29 | $44.29 | $47.37 | $43.81 | $45.07 | $21.42 | 2,657,230 |
| 2018-03-28 | $44.26 | $44.26 | $43.80 | $44.26 | $21.03 | 1,944,900 |
| 2018-03-27 | $40.24 | $40.24 | $40.24 | $40.24 | $19.12 | 0 |
| 2018-03-26 | $39.36 | $40.34 | $38.50 | $40.24 | $19.12 | 386,480 |
| 2018-03-23 | $39.52 | $41.29 | $38.26 | $39.66 | $18.85 | 640,700 |
| 2018-03-22 | $42.66 | $42.69 | $41.33 | $41.65 | $19.79 | 290,300 |
| 2018-03-21 | $43.08 | $43.71 | $42.18 | $42.53 | $20.21 | 433,410 |
| 2018-03-20 | $43.20 | $43.42 | $42.70 | $43.30 | $20.57 | 411,600 |
| 2018-03-19 | $41.88 | $43.25 | $41.65 | $42.76 | $20.32 | 574,110 |
| 2018-03-16 | $42.47 | $42.47 | $41.18 | $41.88 | $19.90 | 403,900 |
| 2018-03-15 | $42.81 | $42.88 | $41.41 | $42.08 | $19.99 | 594,500 |
| 2018-03-14 | $43.95 | $43.95 | $42.88 | $43.03 | $20.45 | 318,420 |
| 2018-03-13 | $43.99 | $44.48 | $43.26 | $43.67 | $20.75 | 441,830 |
| 2018-03-12 | $44.60 | $44.60 | $43.61 | $43.96 | $20.89 | 530,780 |
| 2018-03-09 | $44.27 | $44.27 | $43.46 | $44.06 | $20.94 | 431,110 |
| 2018-03-08 | $43.44 | $44.49 | $43.18 | $43.94 | $20.88 | 796,560 |
| 2018-03-07 | $43.80 | $44.31 | $43.09 | $43.13 | $20.49 | 541,160 |
| 2018-03-06 | $43.13 | $44.19 | $42.50 | $43.88 | $20.85 | 710,960 |
| 2018-03-05 | $42.05 | $45.28 | $41.98 | $42.43 | $20.16 | 1,285,200 |
| 2018-03-02 | $39.50 | $43.07 | $39.50 | $42.38 | $20.14 | 1,230,890 |
| 2018-03-01 | $39.20 | $41.41 | $39.10 | $40.52 | $19.25 | 757,590 |
| 2018-02-28 | $39.05 | $40.48 | $38.71 | $39.89 | $18.95 | 785,190 |
| 2018-02-27 | $40.75 | $40.75 | $39.00 | $39.06 | $18.56 | 949,860 |
| 2018-02-26 | $37.95 | $40.51 | $37.95 | $40.34 | $19.17 | 770,700 |
| 2018-02-23 | $37.78 | $37.96 | $37.46 | $37.88 | $18.00 | 179,900 |
| 2018-02-22 | $38.50 | $38.50 | $37.69 | $37.89 | $18.00 | 284,250 |
| 2018-02-21 | $37.58 | $37.58 | $37.58 | $37.58 | $17.86 | 0 |
| 2018-02-20 | $37.58 | $37.58 | $37.58 | $37.58 | $17.86 | 0 |
| 2018-02-19 | $37.58 | $37.58 | $37.58 | $37.58 | $17.86 | 0 |
| 2018-02-16 | $37.58 | $37.58 | $37.58 | $37.58 | $17.86 | 0 |
| 2018-02-15 | $37.58 | $37.58 | $37.58 | $37.58 | $17.86 | 0 |
| 2018-02-14 | $37.38 | $37.61 | $37.28 | $37.58 | $17.86 | 302,200 |
| 2018-02-13 | $36.81 | $37.50 | $36.70 | $37.28 | $17.71 | 425,870 |
| 2018-02-12 | $36.00 | $36.99 | $35.90 | $36.67 | $17.42 | 521,500 |
| 2018-02-09 | $36.40 | $37.08 | $35.66 | $36.14 | $17.17 | 434,810 |
| 2018-02-08 | $36.11 | $37.30 | $35.90 | $37.08 | $17.62 | 450,470 |
| 2018-02-07 | $36.95 | $37.92 | $35.67 | $36.17 | $17.19 | 836,150 |
| 2018-02-06 | $35.88 | $38.38 | $35.88 | $36.83 | $17.50 | 784,910 |
| 2018-02-05 | $38.20 | $38.45 | $36.99 | $37.03 | $17.60 | 874,000 |
| 2018-02-02 | $38.90 | $39.30 | $37.91 | $38.28 | $18.19 | 675,300 |
| 2018-02-01 | $41.60 | $41.60 | $38.64 | $38.94 | $18.50 | 1,092,100 |
| 2018-01-31 | $41.60 | $42.10 | $40.80 | $41.45 | $19.70 | 478,300 |
| 2018-01-30 | $41.65 | $42.10 | $41.10 | $41.60 | $19.77 | 587,050 |
| 2018-01-29 | $42.69 | $43.09 | $41.58 | $41.69 | $19.81 | 707,120 |
| 2018-01-26 | $43.10 | $43.73 | $42.68 | $42.90 | $20.38 | 748,300 |
| 2018-01-25 | $43.52 | $43.81 | $43.11 | $43.23 | $20.54 | 411,200 |
| 2018-01-24 | $44.30 | $44.30 | $43.23 | $43.51 | $20.67 | 694,150 |
| 2018-01-23 | $44.13 | $45.50 | $44.11 | $44.30 | $21.05 | 806,420 |
| 2018-01-22 | $43.60 | $44.81 | $43.20 | $44.38 | $21.09 | 691,160 |
| 2018-01-19 | $43.79 | $44.19 | $42.81 | $43.17 | $20.51 | 704,560 |
| 2018-01-18 | $43.40 | $44.22 | $43.06 | $43.78 | $20.80 | 624,960 |
| 2018-01-17 | $42.52 | $43.80 | $42.51 | $43.40 | $20.62 | 663,950 |
| 2018-01-16 | $43.00 | $43.70 | $42.00 | $42.91 | $20.39 | 528,160 |
| 2018-01-15 | $44.46 | $44.59 | $42.65 | $42.69 | $20.28 | 1,209,310 |
| 2018-01-12 | $44.88 | $45.38 | $44.50 | $44.69 | $21.24 | 708,330 |
| 2018-01-11 | $45.13 | $45.13 | $44.46 | $44.78 | $21.28 | 643,610 |
| 2018-01-10 | $46.34 | $46.34 | $44.66 | $44.91 | $21.34 | 652,710 |
| 2018-01-09 | $46.93 | $46.93 | $46.02 | $46.35 | $22.02 | 447,700 |
| 2018-01-08 | $47.00 | $47.00 | $46.21 | $46.72 | $22.20 | 380,500 |
| 2018-01-05 | $47.60 | $47.81 | $46.68 | $47.19 | $22.42 | 438,090 |
| 2018-01-04 | $47.81 | $48.00 | $46.93 | $47.53 | $22.58 | 728,800 |
| 2018-01-03 | $46.34 | $48.00 | $46.15 | $47.91 | $22.77 | 781,880 |
| 2018-01-02 | $45.40 | $46.78 | $45.40 | $46.34 | $22.02 | 523,900 |
| 2018-01-01 | $45.50 | $45.50 | $45.50 | $45.50 | $21.62 | 0 |
| 2017-12-29 | $44.88 | $46.00 | $44.44 | $45.50 | $21.62 | 530,970 |
| 2017-12-28 | $44.50 | $45.09 | $44.21 | $44.83 | $21.30 | 437,810 |
| 2017-12-27 | $45.69 | $45.96 | $44.58 | $44.66 | $21.22 | 551,330 |
| 2017-12-26 | $45.50 | $45.50 | $44.67 | $45.28 | $21.52 | 220,770 |
| 2017-12-25 | $46.60 | $46.91 | $44.80 | $45.37 | $21.56 | 463,590 |
| 2017-12-22 | $46.50 | $47.19 | $46.35 | $46.57 | $22.13 | 301,300 |
| 2017-12-21 | $46.84 | $47.30 | $46.34 | $46.85 | $22.26 | 540,700 |
| 2017-12-20 | $47.19 | $47.19 | $46.02 | $46.11 | $21.91 | 440,100 |
| 2017-12-19 | $47.11 | $47.48 | $46.86 | $47.18 | $22.42 | 232,720 |
| 2017-12-18 | $46.80 | $47.35 | $46.31 | $47.11 | $22.39 | 433,340 |
| 2017-12-15 | $47.02 | $47.02 | $46.32 | $46.54 | $22.11 | 388,900 |
| 2017-12-14 | $47.50 | $47.50 | $46.20 | $47.32 | $22.48 | 481,290 |
| 2017-12-13 | $47.50 | $47.80 | $46.85 | $47.26 | $22.46 | 456,340 |
| 2017-12-12 | $48.90 | $48.90 | $47.08 | $47.12 | $22.39 | 783,800 |
| 2017-12-11 | $45.10 | $48.48 | $45.10 | $48.21 | $22.91 | 1,419,930 |
| 2017-12-08 | $43.75 | $46.68 | $43.75 | $45.09 | $21.43 | 1,024,540 |
| 2017-12-07 | $43.64 | $44.95 | $43.00 | $44.29 | $21.05 | 959,050 |
| 2017-12-06 | $43.30 | $43.81 | $42.28 | $43.63 | $20.73 | 1,018,330 |
| 2017-12-05 | $47.20 | $47.20 | $43.06 | $43.30 | $20.57 | 1,958,670 |
| 2017-12-04 | $49.00 | $49.18 | $47.19 | $47.20 | $22.43 | 725,300 |
| 2017-12-01 | $49.75 | $49.75 | $48.75 | $48.92 | $23.25 | 486,800 |
| 2017-11-30 | $49.53 | $50.45 | $49.21 | $49.39 | $23.47 | 304,350 |
| 2017-11-29 | $49.32 | $49.91 | $48.61 | $49.48 | $23.51 | 478,500 |
| 2017-11-28 | $49.16 | $50.29 | $48.50 | $49.90 | $23.71 | 376,220 |
| 2017-11-27 | $50.61 | $50.98 | $48.80 | $49.12 | $23.34 | 395,060 |
| 2017-11-24 | $51.15 | $51.15 | $49.80 | $50.28 | $23.89 | 443,880 |
| 2017-11-23 | $53.50 | $53.71 | $51.00 | $51.03 | $24.25 | 865,150 |
| 2017-11-22 | $54.89 | $54.95 | $53.56 | $53.86 | $25.59 | 695,150 |
| 2017-11-21 | $55.21 | $56.71 | $54.00 | $55.05 | $26.16 | 930,200 |
| 2017-11-20 | $54.71 | $55.24 | $53.09 | $55.23 | $26.24 | 605,620 |
| 2017-11-17 | $55.83 | $56.24 | $53.80 | $55.33 | $26.29 | 758,760 |
| 2017-11-16 | $54.63 | $55.88 | $53.10 | $55.86 | $26.54 | 850,290 |
| 2017-11-15 | $55.01 | $55.81 | $53.68 | $54.48 | $25.89 | 467,110 |
| 2017-11-14 | $56.00 | $56.00 | $54.88 | $55.08 | $26.17 | 643,600 |
| 2017-11-13 | $56.91 | $57.57 | $55.88 | $55.97 | $26.60 | 806,400 |
| 2017-11-10 | $56.03 | $57.25 | $55.50 | $56.97 | $27.07 | 966,380 |
| 2017-11-09 | $56.49 | $56.88 | $55.00 | $56.00 | $26.61 | 630,400 |
| 2017-11-08 | $56.80 | $57.50 | $55.89 | $56.56 | $26.88 | 564,100 |
| 2017-11-07 | $57.15 | $58.68 | $55.50 | $56.83 | $27.00 | 944,500 |
| 2017-11-06 | $55.68 | $57.57 | $55.01 | $57.12 | $27.14 | 593,350 |
| 2017-11-03 | $56.10 | $56.52 | $53.80 | $55.31 | $26.28 | 993,700 |
| 2017-11-02 | $58.88 | $58.92 | $55.30 | $56.24 | $26.72 | 1,221,030 |
| 2017-11-01 | $59.51 | $59.91 | $58.00 | $58.92 | $28.00 | 613,250 |
| 2017-10-31 | $59.22 | $59.79 | $59.00 | $59.45 | $28.25 | 337,800 |
| 2017-10-30 | $60.78 | $61.61 | $58.48 | $59.80 | $28.41 | 834,120 |
| 2017-10-27 | $61.90 | $61.90 | $60.03 | $61.39 | $29.17 | 714,610 |
| 2017-10-26 | $60.29 | $65.00 | $59.64 | $60.44 | $28.72 | 1,485,690 |
| 2017-10-25 | $59.21 | $60.60 | $59.20 | $60.10 | $28.56 | 706,640 |
| 2017-10-24 | $62.48 | $62.48 | $58.11 | $59.16 | $28.11 | 1,330,830 |
| 2017-10-23 | $61.70 | $63.50 | $61.40 | $62.70 | $29.79 | 515,690 |
| 2017-10-20 | $63.30 | $63.40 | $61.52 | $62.18 | $29.55 | 546,390 |
| 2017-10-19 | $60.31 | $64.46 | $60.31 | $62.88 | $29.88 | 915,080 |
| 2017-10-18 | $61.53 | $62.20 | $59.88 | $60.25 | $28.63 | 669,320 |
| 2017-10-17 | $61.32 | $62.99 | $61.00 | $61.29 | $29.12 | 657,190 |
| 2017-10-16 | $63.35 | $65.00 | $61.42 | $61.63 | $29.28 | 1,002,500 |
| 2017-10-13 | $64.70 | $65.80 | $62.99 | $63.10 | $29.98 | 840,740 |
| 2017-10-12 | $64.95 | $66.66 | $63.30 | $64.80 | $30.79 | 1,046,620 |
| 2017-10-11 | $62.53 | $65.97 | $62.53 | $64.90 | $30.84 | 1,404,820 |
| 2017-10-10 | $62.91 | $64.00 | $62.18 | $62.86 | $29.87 | 1,000,950 |
| 2017-10-09 | $62.93 | $65.48 | $61.01 | $62.92 | $29.90 | 1,413,100 |
| 2017-10-06 | $62.96 | $62.96 | $62.96 | $62.96 | $29.92 | 0 |
| 2017-10-05 | $62.96 | $62.96 | $62.96 | $62.96 | $29.92 | 0 |
| 2017-10-04 | $62.96 | $62.96 | $62.96 | $62.96 | $29.92 | 0 |
| 2017-10-03 | $62.96 | $62.96 | $62.96 | $62.96 | $29.92 | 0 |
| 2017-10-02 | $62.96 | $62.96 | $62.96 | $62.96 | $29.92 | 0 |
| 2017-09-29 | $58.60 | $64.10 | $58.12 | $62.96 | $29.92 | 3,132,380 |
| 2017-09-28 | $55.70 | $59.40 | $55.67 | $58.54 | $27.82 | 1,889,980 |
| 2017-09-27 | $57.06 | $57.10 | $55.41 | $55.86 | $26.54 | 999,550 |
| 2017-09-26 | $55.17 | $57.00 | $55.12 | $56.13 | $26.67 | 1,166,300 |
| 2017-09-25 | $53.01 | $57.00 | $53.01 | $55.76 | $26.50 | 1,896,380 |
| 2017-09-22 | $54.00 | $54.58 | $52.00 | $53.56 | $25.45 | 964,400 |
| 2017-09-21 | $57.20 | $57.20 | $53.61 | $53.73 | $25.53 | 1,914,410 |
| 2017-09-20 | $58.32 | $59.20 | $55.80 | $56.52 | $26.86 | 2,066,290 |
| 2017-09-19 | $56.80 | $59.40 | $55.28 | $57.69 | $27.41 | 2,157,490 |
| 2017-09-18 | $49.16 | $54.19 | $49.16 | $54.19 | $25.75 | 1,016,210 |
| 2017-09-15 | $48.68 | $50.50 | $48.12 | $49.26 | $23.41 | 1,003,580 |
| 2017-09-14 | $49.33 | $49.52 | $48.42 | $48.68 | $23.13 | 928,850 |
| 2017-09-13 | $48.68 | $49.36 | $48.02 | $49.10 | $23.33 | 602,130 |
| 2017-09-12 | $47.40 | $48.80 | $47.40 | $48.68 | $23.13 | 630,310 |
| 2017-09-11 | $47.42 | $47.95 | $47.40 | $47.55 | $22.59 | 300,090 |
| 2017-09-08 | $48.50 | $48.50 | $47.04 | $47.59 | $22.61 | 239,410 |
| 2017-09-07 | $47.39 | $48.18 | $47.39 | $47.95 | $22.78 | 432,740 |
| 2017-09-06 | $47.38 | $47.70 | $46.87 | $47.38 | $22.51 | 279,630 |
| 2017-09-05 | $47.19 | $47.86 | $47.08 | $47.38 | $22.51 | 391,450 |
| 2017-09-04 | $47.50 | $47.58 | $46.80 | $47.18 | $22.42 | 545,520 |
| 2017-09-01 | $48.08 | $48.11 | $47.35 | $47.59 | $22.61 | 387,800 |
| 2017-08-31 | $47.80 | $48.24 | $47.71 | $47.96 | $22.79 | 271,890 |
| 2017-08-30 | $48.20 | $48.66 | $47.49 | $47.76 | $22.69 | 325,360 |
| 2017-08-29 | $49.07 | $49.50 | $48.37 | $48.49 | $23.04 | 236,800 |
| 2017-08-28 | $49.99 | $49.99 | $48.81 | $49.07 | $23.32 | 340,200 |
| 2017-08-25 | $47.70 | $49.30 | $47.70 | $48.94 | $23.25 | 766,840 |
| 2017-08-24 | $48.49 | $48.76 | $47.52 | $47.71 | $22.67 | 219,820 |
| 2017-08-23 | $47.99 | $48.48 | $47.99 | $48.34 | $22.97 | 148,920 |
| 2017-08-22 | $48.50 | $48.71 | $48.00 | $48.27 | $22.94 | 186,220 |
| 2017-08-21 | $48.20 | $48.80 | $48.11 | $48.19 | $22.90 | 324,400 |
| 2017-08-18 | $47.70 | $49.52 | $47.18 | $48.58 | $23.08 | 520,700 |
| 2017-08-17 | $47.88 | $47.90 | $47.42 | $47.77 | $22.70 | 213,490 |
| 2017-08-16 | $47.00 | $48.00 | $47.00 | $47.68 | $22.66 | 188,700 |
| 2017-08-15 | $48.40 | $48.50 | $47.30 | $47.42 | $22.53 | 219,550 |
| 2017-08-14 | $45.94 | $48.45 | $45.74 | $47.88 | $22.75 | 570,520 |
| 2017-08-11 | $46.97 | $46.97 | $45.61 | $45.94 | $21.83 | 264,270 |
| 2017-08-10 | $47.48 | $47.88 | $47.00 | $47.24 | $22.45 | 481,500 |
| 2017-08-09 | $45.77 | $49.00 | $45.30 | $47.46 | $22.55 | 758,400 |
| 2017-08-08 | $46.32 | $46.50 | $45.60 | $45.79 | $21.76 | 226,840 |
| 2017-08-07 | $46.00 | $46.59 | $45.42 | $46.32 | $22.01 | 280,370 |
| 2017-08-04 | $46.51 | $46.51 | $45.81 | $45.94 | $21.83 | 235,910 |
| 2017-08-03 | $47.15 | $47.27 | $46.37 | $46.53 | $22.11 | 261,920 |
| 2017-08-02 | $48.15 | $48.30 | $46.82 | $47.15 | $22.40 | 525,800 |
| 2017-08-01 | $47.00 | $49.63 | $46.76 | $48.13 | $22.87 | 1,289,500 |
| 2017-07-31 | $46.89 | $47.42 | $46.65 | $47.08 | $22.37 | 488,360 |
| 2017-07-28 | $46.88 | $47.35 | $46.33 | $46.84 | $22.26 | 539,800 |
| 2017-07-27 | $46.18 | $46.85 | $45.18 | $46.24 | $21.97 | 465,740 |
| 2017-07-26 | $46.99 | $47.00 | $45.61 | $46.03 | $21.87 | 460,840 |
| 2017-07-25 | $45.44 | $47.48 | $45.37 | $46.96 | $22.31 | 794,030 |
| 2017-07-24 | $45.50 | $45.99 | $45.00 | $45.56 | $21.65 | 359,170 |
| 2017-07-21 | $45.84 | $46.50 | $44.84 | $45.48 | $21.61 | 442,450 |
| 2017-07-20 | $44.73 | $47.28 | $44.73 | $45.49 | $21.62 | 860,030 |
| 2017-07-19 | $42.00 | $45.97 | $41.78 | $44.51 | $21.15 | 737,870 |
| 2017-07-18 | $41.70 | $42.15 | $40.90 | $42.00 | $19.96 | 389,100 |
| 2017-07-17 | $43.98 | $43.98 | $41.22 | $41.90 | $19.91 | 532,400 |
| 2017-07-14 | $44.58 | $44.71 | $44.15 | $44.34 | $21.07 | 268,810 |
| 2017-07-13 | $45.15 | $45.16 | $44.62 | $44.86 | $21.32 | 355,540 |
| 2017-07-12 | $45.03 | $45.39 | $44.40 | $45.11 | $21.43 | 500,820 |
| 2017-07-11 | $44.83 | $45.86 | $44.83 | $45.03 | $21.40 | 652,500 |
| 2017-07-10 | $46.30 | $47.70 | $44.61 | $45.15 | $21.45 | 1,160,170 |
| 2017-07-07 | $48.20 | $48.60 | $47.56 | $47.72 | $22.67 | 750,660 |
| 2017-07-06 | $48.01 | $48.83 | $47.21 | $47.71 | $22.67 | 492,170 |
| 2017-07-05 | $48.90 | $48.97 | $46.06 | $48.03 | $22.82 | 1,052,320 |
| 2017-07-04 | $49.70 | $49.97 | $48.26 | $48.90 | $23.24 | 485,590 |
| 2017-07-03 | $50.14 | $50.25 | $49.51 | $49.70 | $23.62 | 500,360 |
| 2017-06-30 | $49.80 | $50.54 | $49.68 | $50.13 | $23.82 | 331,730 |
| 2017-06-29 | $50.59 | $50.87 | $49.96 | $50.00 | $23.76 | 475,900 |
| 2017-06-28 | $51.00 | $51.00 | $50.10 | $50.30 | $23.90 | 466,760 |
| 2017-06-27 | $48.72 | $51.49 | $48.70 | $51.01 | $24.24 | 954,760 |
| 2017-06-26 | $48.08 | $48.87 | $48.05 | $48.51 | $23.05 | 411,880 |
| 2017-06-23 | $48.20 | $49.18 | $47.39 | $48.34 | $22.97 | 589,820 |
| 2017-06-22 | $50.20 | $50.86 | $48.01 | $48.20 | $22.90 | 724,580 |
| 2017-06-21 | $51.11 | $51.92 | $49.88 | $50.39 | $23.94 | 573,500 |
| 2017-06-20 | $51.80 | $52.60 | $51.00 | $51.08 | $24.27 | 449,590 |
| 2017-06-19 | $49.00 | $51.80 | $49.00 | $51.74 | $24.59 | 920,680 |
| 2017-06-16 | $49.98 | $49.98 | $49.00 | $49.18 | $23.37 | 316,990 |
| 2017-06-15 | $48.50 | $50.19 | $48.03 | $49.35 | $23.45 | 771,860 |
| 2017-06-14 | $50.00 | $50.00 | $47.80 | $48.28 | $22.94 | 795,880 |
| 2017-06-13 | $49.40 | $50.43 | $49.01 | $49.26 | $23.41 | 682,970 |
| 2017-06-12 | $49.50 | $50.49 | $48.00 | $49.45 | $23.50 | 1,119,540 |
| 2017-06-09 | $48.71 | $50.58 | $48.48 | $49.85 | $23.69 | 702,410 |
| 2017-06-08 | $48.32 | $50.74 | $48.01 | $48.71 | $23.15 | 1,300,050 |
| 2017-06-07 | $44.72 | $48.46 | $44.72 | $48.07 | $22.84 | 1,321,410 |
| 2017-06-06 | $45.80 | $45.80 | $43.81 | $44.57 | $21.18 | 1,134,010 |
| 2017-06-05 | $41.75 | $44.78 | $40.89 | $44.02 | $20.92 | 1,698,950 |
| 2017-06-02 | $40.80 | $41.56 | $40.00 | $41.51 | $19.72 | 829,530 |
| 2017-06-01 | $39.79 | $40.38 | $39.30 | $39.85 | $18.94 | 798,430 |
| 2017-05-31 | $39.85 | $41.46 | $38.83 | $39.75 | $18.89 | 847,500 |
| 2017-05-30 | $39.95 | $39.95 | $39.95 | $39.95 | $18.98 | 0 |
| 2017-05-29 | $39.95 | $39.95 | $39.95 | $39.95 | $18.98 | 0 |
| 2017-05-26 | $39.52 | $39.99 | $38.66 | $39.95 | $18.98 | 540,820 |
| 2017-05-25 | $39.28 | $39.98 | $37.90 | $39.56 | $18.80 | 833,120 |
| 2017-05-24 | $39.02 | $39.98 | $38.14 | $39.55 | $18.79 | 1,025,600 |
| 2017-05-23 | $44.92 | $44.92 | $40.35 | $40.35 | $19.17 | 3,223,790 |
| 2017-05-22 | $46.79 | $46.79 | $44.52 | $44.83 | $21.30 | 902,810 |
| 2017-05-19 | $47.05 | $47.55 | $46.15 | $46.84 | $22.26 | 433,100 |
| 2017-05-18 | $47.09 | $47.66 | $46.40 | $47.54 | $22.59 | 757,980 |
| 2017-05-17 | $46.73 | $47.16 | $46.38 | $47.09 | $22.38 | 547,200 |
| 2017-05-16 | $46.77 | $47.14 | $45.14 | $46.72 | $22.20 | 874,400 |
| 2017-05-15 | $44.66 | $46.60 | $44.38 | $46.57 | $22.13 | 805,340 |
| 2017-05-12 | $46.02 | $46.78 | $44.36 | $44.39 | $21.09 | 461,200 |
| 2017-05-11 | $47.38 | $49.50 | $46.06 | $46.20 | $21.95 | 521,260 |
| 2017-05-10 | $48.56 | $48.69 | $46.00 | $48.01 | $22.81 | 577,920 |
| 2017-05-09 | $47.86 | $49.12 | $47.51 | $48.36 | $22.98 | 410,520 |
| 2017-05-08 | $50.11 | $50.12 | $47.20 | $48.17 | $22.89 | 788,340 |
| 2017-05-05 | $50.14 | $50.25 | $49.65 | $50.09 | $23.80 | 291,760 |
| 2017-05-04 | $50.00 | $50.40 | $49.50 | $49.83 | $23.68 | 266,030 |
| 2017-05-03 | $50.08 | $51.30 | $49.91 | $50.08 | $23.80 | 786,120 |
| 2017-05-02 | $50.60 | $50.76 | $50.00 | $50.06 | $23.79 | 299,670 |
| 2017-05-01 | $50.60 | $50.60 | $50.60 | $50.60 | $24.04 | 0 |
| 2017-04-28 | $50.67 | $51.24 | $50.30 | $50.60 | $24.04 | 273,950 |
| 2017-04-27 | $51.81 | $51.81 | $50.41 | $50.59 | $24.04 | 725,200 |
| 2017-04-26 | $51.50 | $52.09 | $51.27 | $51.63 | $24.53 | 503,490 |
| 2017-04-25 | $51.35 | $52.12 | $51.01 | $51.55 | $24.49 | 218,080 |
| 2017-04-24 | $51.27 | $52.01 | $50.38 | $51.18 | $24.32 | 457,800 |
| 2017-04-21 | $51.06 | $52.50 | $51.06 | $51.26 | $24.36 | 518,830 |
| 2017-04-20 | $52.93 | $52.93 | $51.00 | $51.25 | $24.35 | 726,500 |
| 2017-04-19 | $51.01 | $53.19 | $50.60 | $53.09 | $25.23 | 653,350 |
| 2017-04-18 | $51.86 | $52.47 | $51.43 | $51.68 | $24.56 | 268,280 |
| 2017-04-17 | $52.55 | $52.97 | $51.50 | $51.74 | $24.59 | 437,440 |
| 2017-04-14 | $53.28 | $53.78 | $53.00 | $53.15 | $25.26 | 299,550 |
| 2017-04-13 | $53.76 | $54.25 | $53.10 | $53.64 | $25.49 | 718,990 |
| 2017-04-12 | $53.97 | $54.36 | $53.18 | $53.90 | $25.61 | 343,590 |
| 2017-04-11 | $54.96 | $54.99 | $53.33 | $53.71 | $25.52 | 801,140 |
| 2017-04-10 | $54.50 | $55.55 | $53.80 | $54.86 | $26.07 | 890,400 |
| 2017-04-07 | $55.37 | $55.37 | $54.04 | $54.65 | $25.97 | 467,000 |
| 2017-04-06 | $55.46 | $56.12 | $55.06 | $55.22 | $26.24 | 764,050 |
| 2017-04-05 | $54.44 | $56.15 | $54.44 | $55.28 | $26.27 | 762,950 |
| 2017-04-04 | $55.87 | $55.87 | $55.87 | $55.87 | $26.55 | 0 |
| 2017-04-03 | $55.87 | $55.87 | $55.87 | $55.87 | $26.55 | 0 |
| 2017-03-31 | $57.51 | $57.51 | $54.64 | $55.87 | $26.55 | 1,027,370 |
| 2017-03-30 | $57.51 | $59.80 | $57.35 | $57.51 | $27.33 | 1,208,770 |
| 2017-03-29 | $61.23 | $61.50 | $59.71 | $60.10 | $28.56 | 597,110 |
| 2017-03-28 | $58.52 | $61.66 | $58.15 | $61.18 | $29.07 | 1,506,710 |
| 2017-03-27 | $60.22 | $60.50 | $58.45 | $58.54 | $27.82 | 878,410 |
| 2017-03-24 | $60.90 | $61.08 | $59.42 | $60.19 | $28.60 | 663,610 |
| 2017-03-23 | $60.56 | $61.85 | $60.56 | $61.09 | $29.03 | 623,680 |
| 2017-03-22 | $60.99 | $61.90 | $60.09 | $60.96 | $28.97 | 868,670 |
| 2017-03-21 | $61.03 | $61.37 | $60.45 | $60.95 | $28.96 | 413,120 |
| 2017-03-20 | $60.27 | $61.07 | $59.50 | $60.97 | $28.97 | 783,100 |
| 2017-03-17 | $60.70 | $60.70 | $59.52 | $59.59 | $28.32 | 641,110 |
| 2017-03-16 | $59.90 | $60.90 | $59.51 | $60.66 | $28.82 | 1,096,840 |
| 2017-03-15 | $59.21 | $61.18 | $59.21 | $59.56 | $28.30 | 829,560 |
| 2017-03-14 | $58.37 | $62.32 | $57.77 | $59.51 | $28.28 | 1,321,240 |
| 2017-03-13 | $56.91 | $58.60 | $56.91 | $58.39 | $27.74 | 1,009,960 |
| 2017-03-10 | $56.82 | $58.46 | $56.30 | $56.78 | $26.98 | 654,120 |
| 2017-03-09 | $58.18 | $58.20 | $56.80 | $57.30 | $27.23 | 686,940 |
| 2017-03-08 | $56.99 | $58.48 | $56.06 | $58.11 | $27.61 | 1,507,640 |
| 2017-03-07 | $57.12 | $57.60 | $56.31 | $56.88 | $27.03 | 1,565,770 |
| 2017-03-06 | $55.40 | $57.75 | $55.40 | $56.83 | $27.00 | 1,556,440 |
| 2017-03-03 | $55.27 | $57.69 | $55.25 | $55.59 | $26.41 | 1,478,150 |
| 2017-03-02 | $53.00 | $56.06 | $53.00 | $55.52 | $26.38 | 1,659,820 |
| 2017-03-01 | $52.11 | $53.19 | $52.10 | $52.91 | $25.14 | 645,940 |
| 2017-02-28 | $53.75 | $54.30 | $51.73 | $52.07 | $24.74 | 901,290 |
| 2017-02-27 | $54.51 | $55.00 | $53.51 | $53.94 | $25.63 | 464,420 |
| 2017-02-24 | $55.18 | $55.40 | $54.65 | $54.75 | $26.02 | 299,780 |
| 2017-02-23 | $55.00 | $55.00 | $54.19 | $54.97 | $26.12 | 461,920 |
| 2017-02-22 | $53.85 | $55.00 | $53.85 | $54.90 | $26.09 | 530,790 |
| 2017-02-21 | $53.96 | $54.30 | $53.68 | $53.85 | $25.59 | 369,380 |
| 2017-02-20 | $53.78 | $54.30 | $53.25 | $54.19 | $25.75 | 275,160 |
| 2017-02-17 | $54.02 | $54.72 | $53.60 | $53.78 | $25.55 | 296,030 |
| 2017-02-16 | $53.15 | $54.48 | $53.15 | $54.19 | $25.75 | 416,040 |
| 2017-02-15 | $53.10 | $54.41 | $53.01 | $53.53 | $25.44 | 504,720 |
| 2017-02-14 | $53.99 | $53.99 | $53.17 | $53.53 | $25.44 | 174,830 |
| 2017-02-13 | $53.98 | $54.19 | $52.91 | $53.89 | $25.61 | 511,970 |
| 2017-02-10 | $53.02 | $56.56 | $53.01 | $54.19 | $25.75 | 726,320 |
| 2017-02-09 | $53.30 | $53.57 | $52.91 | $53.15 | $25.26 | 290,930 |
| 2017-02-08 | $52.74 | $53.16 | $52.36 | $52.94 | $25.16 | 204,490 |
| 2017-02-07 | $53.10 | $53.49 | $52.19 | $52.79 | $25.08 | 257,170 |
| 2017-02-06 | $51.40 | $53.19 | $51.40 | $52.88 | $25.13 | 354,020 |
| 2017-02-03 | $51.46 | $52.37 | $51.30 | $51.69 | $24.56 | 302,820 |
| 2017-02-02 | $51.57 | $51.57 | $51.57 | $51.57 | $24.50 | 0 |
| 2017-02-01 | $51.57 | $51.57 | $51.57 | $51.57 | $24.50 | 0 |
| 2017-01-31 | $51.57 | $51.57 | $51.57 | $51.57 | $24.50 | 0 |
| 2017-01-30 | $51.57 | $51.57 | $51.57 | $51.57 | $24.50 | 0 |
| 2017-01-27 | $51.57 | $51.57 | $51.57 | $51.57 | $24.50 | 0 |
| 2017-01-26 | $51.28 | $52.03 | $51.11 | $51.57 | $24.50 | 272,260 |
| 2017-01-25 | $50.93 | $51.86 | $50.54 | $51.14 | $24.30 | 427,370 |
| 2017-01-24 | $51.01 | $51.51 | $50.61 | $50.92 | $24.20 | 335,210 |
| 2017-01-23 | $51.50 | $52.35 | $51.00 | $51.67 | $24.55 | 427,650 |
| 2017-01-20 | $49.81 | $51.75 | $49.81 | $51.44 | $24.44 | 400,910 |
| 2017-01-19 | $49.85 | $50.08 | $48.90 | $49.78 | $23.65 | 256,480 |
| 2017-01-18 | $49.32 | $50.50 | $48.61 | $49.86 | $23.69 | 387,570 |
| 2017-01-17 | $49.90 | $50.12 | $48.48 | $49.32 | $23.44 | 566,340 |
| 2017-01-16 | $50.30 | $51.19 | $48.31 | $49.89 | $23.71 | 555,940 |
| 2017-01-13 | $52.01 | $52.50 | $50.60 | $50.80 | $24.14 | 517,840 |
| 2017-01-12 | $54.31 | $55.00 | $52.08 | $52.40 | $24.90 | 471,070 |
| 2017-01-11 | $55.12 | $55.38 | $54.50 | $54.85 | $26.06 | 286,180 |
| 2017-01-10 | $55.90 | $56.11 | $55.11 | $55.13 | $26.20 | 432,970 |
| 2017-01-09 | $55.41 | $56.37 | $55.10 | $55.73 | $26.48 | 757,590 |
| 2017-01-06 | $55.25 | $56.25 | $55.11 | $55.55 | $26.40 | 422,080 |
| 2017-01-05 | $56.49 | $56.49 | $55.48 | $55.66 | $26.45 | 338,650 |
| 2017-01-04 | $55.26 | $56.82 | $55.22 | $56.15 | $26.68 | 432,240 |
| 2017-01-03 | $56.40 | $56.50 | $55.38 | $55.53 | $26.39 | 685,890 |
| 2017-01-02 | $57.01 | $57.01 | $57.01 | $57.01 | $27.09 | 0 |
| 2016-12-30 | $56.57 | $57.06 | $56.00 | $57.01 | $27.09 | 1,241,970 |
| 2016-12-29 | $55.70 | $57.16 | $55.10 | $56.52 | $26.86 | 876,200 |
| 2016-12-28 | $56.02 | $56.11 | $55.01 | $56.08 | $26.65 | 746,700 |
| 2016-12-27 | $54.29 | $56.13 | $53.93 | $56.02 | $26.62 | 1,080,120 |
| 2016-12-26 | $53.60 | $54.45 | $52.82 | $54.29 | $25.80 | 548,550 |
| 2016-12-23 | $53.75 | $54.08 | $52.80 | $53.96 | $25.64 | 367,620 |
| 2016-12-22 | $53.42 | $54.15 | $53.02 | $53.75 | $25.54 | 433,350 |
| 2016-12-21 | $51.86 | $54.41 | $51.81 | $53.83 | $25.58 | 801,590 |
| 2016-12-20 | $51.90 | $51.93 | $51.24 | $51.81 | $24.62 | 357,910 |
| 2016-12-19 | $52.34 | $52.70 | $51.53 | $51.72 | $24.58 | 495,650 |
| 2016-12-16 | $51.80 | $52.79 | $51.30 | $52.35 | $24.87 | 872,150 |
| 2016-12-15 | $53.20 | $53.38 | $50.30 | $52.14 | $24.78 | 1,511,910 |
| 2016-12-14 | $56.03 | $56.03 | $53.00 | $53.28 | $25.32 | 761,100 |
| 2016-12-13 | $57.00 | $57.19 | $53.84 | $56.37 | $26.79 | 1,453,730 |
| 2016-12-12 | $58.08 | $58.18 | $55.00 | $57.83 | $27.48 | 1,357,820 |
| 2016-12-09 | $58.10 | $58.39 | $57.71 | $58.19 | $27.65 | 1,091,530 |
| 2016-12-08 | $58.39 | $58.44 | $57.80 | $58.09 | $27.60 | 590,400 |
| 2016-12-07 | $58.06 | $58.45 | $57.61 | $58.40 | $27.75 | 607,810 |
| 2016-12-06 | $58.14 | $58.29 | $57.54 | $57.98 | $27.55 | 667,490 |
| 2016-12-05 | $57.79 | $58.09 | $57.45 | $57.99 | $27.55 | 642,300 |
| 2016-12-02 | $58.40 | $58.40 | $57.80 | $57.92 | $27.52 | 761,750 |
| 2016-12-01 | $58.69 | $58.96 | $57.94 | $58.06 | $27.59 | 761,900 |
| 2016-11-30 | $58.10 | $58.98 | $57.90 | $58.81 | $27.94 | 1,205,790 |
| 2016-11-29 | $58.12 | $58.31 | $58.00 | $58.24 | $27.67 | 912,650 |
| 2016-11-28 | $58.41 | $58.80 | $58.03 | $58.08 | $27.60 | 724,350 |
| 2016-11-25 | $58.25 | $58.80 | $57.88 | $58.52 | $27.81 | 838,190 |
| 2016-11-24 | $59.50 | $59.50 | $57.95 | $58.25 | $27.68 | 859,510 |
| 2016-11-23 | $59.40 | $59.96 | $57.85 | $59.42 | $28.23 | 1,760,630 |
| 2016-11-22 | $60.60 | $60.60 | $59.40 | $59.97 | $28.50 | 1,318,100 |
| 2016-11-21 | $57.80 | $61.78 | $57.71 | $60.34 | $28.67 | 2,250,750 |
| 2016-11-18 | $58.00 | $58.11 | $57.54 | $57.99 | $27.55 | 722,240 |
| 2016-11-17 | $58.16 | $58.16 | $57.86 | $57.88 | $27.50 | 649,010 |
| 2016-11-16 | $58.25 | $58.25 | $57.72 | $58.00 | $27.56 | 1,078,640 |
| 2016-11-15 | $58.43 | $58.43 | $57.61 | $58.27 | $27.69 | 1,409,790 |
| 2016-11-14 | $58.15 | $58.60 | $57.92 | $58.12 | $27.62 | 1,177,540 |
| 2016-11-11 | $57.87 | $58.50 | $57.85 | $58.27 | $27.69 | 859,090 |
| 2016-11-10 | $58.40 | $58.79 | $58.00 | $58.29 | $27.70 | 710,460 |
| 2016-11-09 | $58.78 | $59.24 | $58.01 | $58.13 | $27.62 | 1,085,360 |
| 2016-11-08 | $59.00 | $59.70 | $58.81 | $58.85 | $27.96 | 653,710 |
| 2016-11-07 | $58.45 | $59.10 | $58.01 | $58.91 | $27.99 | 1,181,900 |
| 2016-11-04 | $58.86 | $58.90 | $58.10 | $58.45 | $27.77 | 1,201,640 |
| 2016-11-03 | $58.01 | $61.25 | $58.01 | $58.89 | $27.98 | 2,425,150 |
| 2016-11-02 | $57.80 | $58.33 | $57.50 | $58.01 | $27.56 | 1,267,780 |
| 2016-11-01 | $57.70 | $58.33 | $57.11 | $57.95 | $27.54 | 1,743,580 |
| 2016-10-31 | $56.00 | $58.30 | $56.00 | $57.72 | $27.43 | 0 |
| 2016-10-28 | $61.81 | $61.90 | $58.23 | $58.23 | $27.67 | 6,255,810 |
| 2016-10-27 | $65.82 | $66.30 | $64.50 | $64.70 | $30.74 | 927,390 |
| 2016-10-26 | $65.00 | $66.27 | $64.80 | $65.83 | $31.28 | 813,580 |
| 2016-10-25 | $65.01 | $66.28 | $64.80 | $65.34 | $31.05 | 1,000,590 |
| 2016-10-24 | $64.90 | $65.88 | $64.01 | $64.99 | $30.88 | 1,532,400 |
| 2016-10-21 | $67.77 | $67.77 | $65.00 | $65.02 | $30.90 | 2,057,570 |
| 2016-10-20 | $69.19 | $69.30 | $67.00 | $67.70 | $32.17 | 1,283,910 |
| 2016-10-19 | $66.98 | $69.91 | $66.38 | $69.51 | $33.03 | 2,300,930 |
| 2016-10-18 | $66.00 | $67.30 | $65.58 | $66.98 | $31.83 | 1,099,080 |
| 2016-10-17 | $68.21 | $68.68 | $66.01 | $66.11 | $31.41 | 1,159,040 |
| 2016-10-14 | $67.20 | $68.00 | $66.70 | $67.98 | $32.30 | 1,076,210 |
| 2016-10-13 | $68.30 | $68.78 | $66.89 | $67.23 | $31.95 | 1,633,300 |
| 2016-10-12 | $67.99 | $69.45 | $67.41 | $68.24 | $32.43 | 1,540,350 |
| 2016-10-11 | $70.42 | $71.24 | $67.77 | $68.55 | $32.57 | 2,538,540 |
| 2016-10-10 | $72.00 | $73.05 | $70.01 | $70.29 | $33.40 | 1,787,570 |
| 2016-10-07 | $70.19 | $70.19 | $70.19 | $70.19 | $33.35 | 0 |
| 2016-10-06 | $70.19 | $70.19 | $70.19 | $70.19 | $33.35 | 0 |
| 2016-10-05 | $70.19 | $70.19 | $70.19 | $70.19 | $33.35 | 0 |
| 2016-10-04 | $70.19 | $70.19 | $70.19 | $70.19 | $33.35 | 0 |
| 2016-10-03 | $70.19 | $70.19 | $70.19 | $70.19 | $33.35 | 0 |
| 2016-09-30 | $71.66 | $73.87 | $69.88 | $70.19 | $33.35 | 2,325,430 |
| 2016-09-29 | $64.69 | $71.72 | $64.00 | $71.72 | $34.08 | 2,542,650 |
| 2016-09-28 | $63.40 | $65.88 | $63.40 | $65.20 | $30.98 | 1,231,970 |
| 2016-09-27 | $62.48 | $64.36 | $62.25 | $63.79 | $30.31 | 755,320 |
| 2016-09-26 | $63.19 | $63.55 | $62.00 | $63.08 | $29.97 | 647,690 |
| 2016-09-23 | $65.00 | $65.40 | $63.00 | $63.14 | $30.00 | 956,370 |
| 2016-09-22 | $64.90 | $65.78 | $64.50 | $64.82 | $30.80 | 882,910 |
| 2016-09-21 | $64.30 | $66.25 | $63.80 | $65.13 | $30.95 | 1,271,900 |
| 2016-09-20 | $62.28 | $64.66 | $62.20 | $64.61 | $30.70 | 819,520 |
| 2016-09-19 | $61.77 | $63.39 | $61.40 | $62.30 | $29.60 | 717,680 |
| 2016-09-16 | $61.91 | $61.91 | $61.91 | $61.91 | $29.42 | 0 |
| 2016-09-15 | $61.91 | $61.91 | $61.91 | $61.91 | $29.42 | 0 |
| 2016-09-14 | $63.55 | $63.58 | $61.66 | $61.91 | $29.42 | 781,850 |
| 2016-09-13 | $65.50 | $65.71 | $62.19 | $63.66 | $30.25 | 1,528,820 |
| 2016-09-12 | $62.30 | $65.99 | $61.00 | $65.48 | $31.11 | 1,874,120 |
| 2016-09-09 | $63.88 | $64.56 | $62.30 | $63.44 | $30.14 | 1,635,580 |
| 2016-09-08 | $59.90 | $64.80 | $59.90 | $64.06 | $30.44 | 2,070,110 |
| 2016-09-07 | $59.28 | $61.25 | $59.02 | $60.07 | $28.54 | 927,770 |
| 2016-09-06 | $58.25 | $59.46 | $58.00 | $59.28 | $28.17 | 821,680 |
| 2016-09-05 | $58.21 | $58.79 | $57.80 | $58.27 | $27.69 | 727,300 |
| 2016-09-02 | $58.03 | $58.50 | $57.45 | $58.14 | $27.63 | 746,820 |
| 2016-09-01 | $58.20 | $58.45 | $57.28 | $58.16 | $27.64 | 891,090 |
| 2016-08-31 | $58.77 | $58.77 | $57.51 | $57.84 | $27.48 | 683,440 |
| 2016-08-30 | $58.50 | $58.84 | $57.90 | $58.66 | $27.87 | 443,110 |
| 2016-08-29 | $59.92 | $59.92 | $57.81 | $58.50 | $27.80 | 901,390 |
| 2016-08-26 | $58.64 | $60.50 | $58.02 | $59.32 | $28.19 | 1,440,940 |
| 2016-08-25 | $57.88 | $58.30 | $57.18 | $58.25 | $27.68 | 817,610 |
| 2016-08-24 | $59.12 | $59.70 | $57.89 | $58.42 | $27.76 | 1,083,880 |
| 2016-08-23 | $61.62 | $61.62 | $58.85 | $59.77 | $28.40 | 1,742,040 |
| 2016-08-22 | $61.45 | $62.58 | $60.00 | $61.66 | $29.30 | 990,410 |
| 2016-08-19 | $61.15 | $61.60 | $59.50 | $61.04 | $29.00 | 871,000 |
| 2016-08-18 | $60.00 | $62.88 | $59.70 | $61.44 | $29.19 | 1,923,490 |
| 2016-08-17 | $56.81 | $62.11 | $56.80 | $60.25 | $28.63 | 2,289,380 |
| 2016-08-16 | $57.09 | $57.16 | $56.51 | $56.81 | $26.99 | 1,255,640 |
| 2016-08-15 | $56.99 | $57.39 | $55.80 | $57.20 | $27.18 | 1,954,320 |
| 2016-08-12 | $57.39 | $57.92 | $56.31 | $56.87 | $27.02 | 1,331,640 |
| 2016-08-11 | $57.72 | $59.13 | $57.61 | $57.74 | $27.44 | 920,630 |
| 2016-08-10 | $57.94 | $58.31 | $57.75 | $57.79 | $27.46 | 475,610 |
| 2016-08-09 | $57.20 | $59.99 | $56.50 | $58.21 | $27.66 | 854,640 |
| 2016-08-08 | $57.79 | $57.79 | $56.06 | $57.53 | $27.34 | 660,670 |
| 2016-08-05 | $57.71 | $58.28 | $57.11 | $57.82 | $27.47 | 526,720 |
| 2016-08-04 | $57.56 | $58.50 | $57.07 | $57.98 | $27.55 | 673,840 |
| 2016-08-03 | $57.57 | $58.96 | $57.30 | $57.68 | $27.41 | 1,107,110 |
| 2016-08-02 | $57.08 | $57.70 | $56.34 | $57.32 | $27.24 | 475,120 |
| 2016-08-01 | $56.99 | $57.90 | $55.00 | $57.69 | $27.41 | 1,182,660 |
| 2016-07-29 | $59.65 | $59.66 | $57.01 | $57.74 | $27.44 | 1,781,050 |
| 2016-07-28 | $59.89 | $60.97 | $58.80 | $59.65 | $28.34 | 1,321,700 |
| 2016-07-27 | $63.01 | $63.44 | $58.00 | $60.00 | $28.51 | 2,235,600 |
| 2016-07-26 | $62.43 | $63.23 | $61.88 | $62.90 | $29.89 | 917,590 |
| 2016-07-25 | $61.60 | $62.50 | $60.45 | $62.44 | $29.67 | 821,830 |
| 2016-07-22 | $61.42 | $62.00 | $60.18 | $61.52 | $29.23 | 1,153,870 |
| 2016-07-21 | $61.18 | $63.38 | $61.16 | $61.28 | $29.12 | 1,913,620 |
| 2016-07-20 | $62.60 | $63.00 | $60.95 | $61.56 | $29.25 | 1,829,510 |
| 2016-07-19 | $65.29 | $65.48 | $62.02 | $62.61 | $29.75 | 1,712,930 |
| 2016-07-18 | $63.24 | $65.25 | $63.10 | $65.01 | $30.89 | 3,287,320 |
| 2016-07-15 | $57.10 | $62.81 | $56.58 | $62.81 | $29.85 | 3,629,660 |
| 2016-07-14 | $57.28 | $60.02 | $57.00 | $57.10 | $27.13 | 3,437,990 |
| 2016-07-13 | $55.00 | $55.37 | $54.06 | $54.56 | $25.93 | 708,420 |
| 2016-07-12 | $54.39 | $54.78 | $53.25 | $54.53 | $25.91 | 970,380 |
| 2016-07-11 | $53.36 | $54.69 | $53.35 | $54.55 | $25.92 | 1,104,060 |
| 2016-07-08 | $55.08 | $56.10 | $54.01 | $54.04 | $25.68 | 1,198,230 |
| 2016-07-07 | $56.50 | $57.95 | $55.10 | $55.47 | $26.36 | 1,411,260 |
| 2016-07-06 | $54.27 | $57.66 | $53.74 | $56.47 | $26.83 | 1,964,840 |
| 2016-07-05 | $55.21 | $55.21 | $53.38 | $54.09 | $25.70 | 1,374,360 |
| 2016-07-04 | $55.32 | $55.32 | $54.28 | $55.21 | $26.23 | 1,197,500 |
| 2016-07-01 | $53.90 | $56.00 | $53.50 | $55.83 | $26.53 | 1,396,310 |
| 2016-06-30 | $55.29 | $55.29 | $53.80 | $53.89 | $25.61 | 947,090 |
| 2016-06-29 | $54.90 | $55.76 | $54.08 | $54.98 | $26.12 | 992,260 |
| 2016-06-28 | $54.90 | $55.38 | $53.36 | $54.86 | $26.07 | 1,611,280 |
| 2016-06-27 | $54.55 | $56.00 | $53.53 | $54.94 | $26.11 | 1,603,570 |
| 2016-06-24 | $55.05 | $56.46 | $52.02 | $54.57 | $25.93 | 1,524,830 |
| 2016-06-23 | $57.79 | $57.79 | $53.68 | $55.18 | $26.22 | 1,824,100 |
| 2016-06-22 | $57.60 | $57.79 | $55.00 | $57.16 | $27.16 | 1,584,170 |
| 2016-06-21 | $58.76 | $59.00 | $56.76 | $57.72 | $27.43 | 856,870 |
| 2016-06-20 | $55.68 | $59.10 | $55.68 | $59.00 | $28.03 | 1,412,030 |
| 2016-06-17 | $57.99 | $58.46 | $56.50 | $56.66 | $26.92 | 1,014,780 |
| 2016-06-16 | $57.79 | $59.16 | $57.11 | $58.00 | $27.56 | 1,060,220 |
| 2016-06-15 | $54.96 | $58.20 | $54.78 | $57.22 | $27.19 | 1,181,720 |
| 2016-06-14 | $53.50 | $55.60 | $53.00 | $55.58 | $26.41 | 1,032,890 |
| 2016-06-13 | $57.00 | $57.40 | $53.02 | $53.37 | $25.36 | 1,321,390 |
| 2016-06-10 | $57.37 | $57.37 | $57.37 | $57.37 | $27.26 | 0 |
| 2016-06-09 | $57.37 | $57.37 | $57.37 | $57.37 | $27.26 | 0 |
| 2016-06-08 | $57.00 | $58.38 | $56.65 | $57.37 | $27.26 | 1,133,450 |
| 2016-06-07 | $59.00 | $60.00 | $57.10 | $57.70 | $27.42 | 2,072,650 |
| 2016-06-06 | $55.30 | $59.26 | $54.50 | $59.05 | $28.06 | 1,859,110 |
| 2016-06-03 | $55.19 | $58.81 | $53.65 | $55.28 | $26.27 | 2,406,610 |
| 2016-06-02 | $51.70 | $55.88 | $51.10 | $55.20 | $26.23 | 2,581,990 |
| 2016-06-01 | $49.61 | $49.61 | $49.61 | $49.61 | $23.57 | 0 |
| 2016-05-31 | $48.61 | $50.58 | $48.52 | $49.61 | $23.57 | 1,529,680 |
| 2016-05-30 | $47.80 | $49.28 | $47.66 | $48.50 | $23.05 | 1,299,790 |
| 2016-05-27 | $50.82 | $50.83 | $48.00 | $48.47 | $23.03 | 1,791,440 |
| 2016-05-26 | $50.75 | $51.75 | $49.10 | $50.60 | $24.04 | 1,646,080 |
| 2016-05-25 | $51.00 | $52.66 | $49.50 | $51.38 | $24.41 | 2,369,840 |
| 2016-05-24 | $48.36 | $51.40 | $48.36 | $50.90 | $24.19 | 2,432,420 |
| 2016-05-23 | $48.91 | $48.91 | $47.70 | $48.36 | $22.98 | 921,110 |
| 2016-05-20 | $48.76 | $49.60 | $47.06 | $48.04 | $22.83 | 1,214,750 |
| 2016-05-19 | $47.90 | $49.50 | $47.12 | $49.18 | $23.37 | 1,800,550 |
| 2016-05-18 | $46.50 | $49.30 | $45.80 | $48.10 | $22.86 | 2,545,120 |
| 2016-05-17 | $50.00 | $50.00 | $48.00 | $48.04 | $22.83 | 1,784,240 |
| 2016-05-16 | $48.91 | $49.93 | $47.53 | $49.79 | $23.66 | 1,725,010 |
| 2016-05-13 | $51.00 | $54.18 | $49.00 | $49.65 | $23.59 | 2,798,340 |
| 2016-05-12 | $50.10 | $51.74 | $49.38 | $51.63 | $24.53 | 2,106,730 |
| 2016-05-11 | $47.56 | $52.08 | $47.05 | $52.04 | $24.73 | 4,168,010 |
| 2016-05-10 | $45.50 | $47.50 | $44.60 | $47.35 | $22.50 | 3,181,290 |
| 2016-05-09 | $45.10 | $46.56 | $44.22 | $45.50 | $21.62 | 2,117,760 |
| 2016-05-06 | $46.70 | $47.90 | $45.50 | $45.98 | $21.85 | 2,775,870 |
| 2016-05-05 | $46.31 | $46.98 | $45.45 | $46.13 | $21.92 | 2,235,410 |
| 2016-05-04 | $47.96 | $48.00 | $45.85 | $46.20 | $21.95 | 2,407,650 |
| 2016-05-03 | $47.07 | $48.60 | $46.00 | $47.81 | $22.72 | 3,354,050 |
| 2016-05-02 | $47.02 | $47.02 | $47.02 | $47.02 | $22.34 | 0 |
| 2016-04-29 | $48.28 | $48.28 | $46.90 | $47.02 | $22.34 | 2,388,260 |
| 2016-04-28 | $49.36 | $50.50 | $48.00 | $48.38 | $22.99 | 4,338,850 |
| 2016-04-27 | $47.00 | $49.49 | $46.49 | $49.36 | $23.45 | 2,639,710 |
| 2016-04-26 | $46.78 | $47.59 | $45.00 | $46.98 | $22.32 | 2,732,270 |
| 2016-04-25 | $47.43 | $49.00 | $45.58 | $46.58 | $22.13 | 2,877,320 |
| 2016-04-22 | $43.33 | $48.20 | $43.33 | $47.53 | $22.58 | 2,444,430 |
| 2016-04-21 | $43.99 | $46.25 | $42.50 | $44.38 | $21.09 | 2,378,450 |
| 2016-04-20 | $43.86 | $46.00 | $42.00 | $44.86 | $21.32 | 5,579,470 |
| 2016-04-19 | $44.92 | $45.18 | $42.88 | $43.86 | $20.84 | 3,307,550 |
| 2016-04-18 | $45.80 | $47.00 | $43.01 | $44.74 | $21.26 | 5,525,340 |
| 2016-04-15 | $41.10 | $44.96 | $41.10 | $44.96 | $21.36 | 2,941,210 |
| 2016-04-14 | $38.93 | $41.20 | $37.88 | $40.87 | $19.42 | 2,294,930 |
| 2016-04-13 | $37.47 | $39.60 | $37.10 | $38.93 | $18.50 | 2,374,010 |
| 2016-04-12 | $36.01 | $38.25 | $36.01 | $37.47 | $17.80 | 1,886,700 |
| 2016-04-11 | $34.93 | $37.76 | $34.90 | $37.07 | $17.61 | 3,303,980 |
| 2016-04-08 | $34.26 | $34.81 | $33.10 | $34.33 | $16.31 | 1,855,450 |
| 2016-04-07 | $35.60 | $35.88 | $33.91 | $33.99 | $16.15 | 1,521,910 |
| 2016-04-06 | $34.77 | $35.96 | $34.55 | $35.60 | $16.92 | 1,947,310 |
| 2016-04-05 | $33.68 | $35.35 | $33.68 | $34.80 | $16.54 | 3,082,300 |
| 2016-04-04 | $33.62 | $33.62 | $33.62 | $33.62 | $15.98 | 0 |
| 2016-04-01 | $33.15 | $34.33 | $32.82 | $33.62 | $15.98 | 1,907,370 |
| 2016-03-31 | $33.43 | $34.01 | $32.71 | $33.64 | $15.98 | 1,830,400 |
| 2016-03-30 | $32.33 | $33.53 | $32.33 | $33.49 | $15.91 | 1,683,210 |
| 2016-03-29 | $32.00 | $33.48 | $31.19 | $32.61 | $15.50 | 4,298,750 |
| 2016-03-28 | $33.42 | $33.79 | $32.82 | $33.46 | $15.90 | 2,487,000 |
| 2016-03-25 | $30.65 | $33.85 | $30.57 | $33.50 | $15.92 | 2,104,560 |
| 2016-03-24 | $31.49 | $31.51 | $30.78 | $30.88 | $14.67 | 1,383,470 |
| 2016-03-23 | $31.18 | $32.09 | $31.08 | $31.49 | $14.96 | 1,212,810 |
| 2016-03-22 | $31.30 | $31.65 | $30.83 | $31.30 | $14.87 | 1,526,710 |
| 2016-03-21 | $31.70 | $32.00 | $30.45 | $31.71 | $15.07 | 3,588,300 |
| 2016-03-18 | $30.00 | $32.26 | $29.71 | $31.31 | $14.88 | 3,796,990 |
| 2016-03-17 | $28.80 | $30.30 | $28.61 | $29.71 | $14.12 | 2,897,320 |
| 2016-03-16 | $28.18 | $29.45 | $28.00 | $28.57 | $13.58 | 4,584,210 |
| 2016-03-15 | $27.43 | $28.08 | $27.43 | $27.74 | $13.18 | 1,331,050 |
| 2016-03-14 | $26.63 | $27.90 | $26.63 | $27.76 | $13.19 | 1,810,700 |
| 2016-03-11 | $25.82 | $26.60 | $25.51 | $26.28 | $12.49 | 1,571,140 |
| 2016-03-10 | $26.86 | $27.16 | $25.88 | $26.13 | $12.42 | 1,877,510 |
| 2016-03-09 | $27.08 | $27.54 | $26.56 | $26.86 | $12.76 | 1,464,120 |
| 2016-03-08 | $27.99 | $27.99 | $26.46 | $27.65 | $13.14 | 1,836,910 |
| 2016-03-07 | $28.00 | $28.28 | $27.50 | $27.99 | $13.30 | 2,227,640 |
| 2016-03-04 | $27.95 | $28.30 | $26.95 | $27.70 | $13.16 | 3,353,920 |
| 2016-03-03 | $25.85 | $28.36 | $25.65 | $28.36 | $13.48 | 4,960,640 |
| 2016-03-02 | $25.80 | $25.90 | $24.58 | $25.78 | $12.25 | 1,858,680 |
| 2016-03-01 | $23.93 | $24.98 | $23.62 | $24.62 | $11.70 | 1,220,180 |
| 2016-02-29 | $25.41 | $25.47 | $23.80 | $23.96 | $11.38 | 2,286,400 |
| 2016-02-26 | $25.78 | $25.96 | $25.05 | $25.39 | $12.06 | 1,472,700 |
| 2016-02-25 | $27.85 | $27.88 | $25.20 | $25.30 | $12.02 | 1,953,270 |
| 2016-02-24 | $28.09 | $28.09 | $27.30 | $28.00 | $13.30 | 1,343,990 |
| 2016-02-23 | $27.90 | $28.50 | $27.42 | $27.71 | $13.17 | 1,463,270 |
| 2016-02-22 | $27.30 | $27.98 | $27.30 | $27.95 | $13.28 | 1,547,890 |
| 2016-02-19 | $26.78 | $27.29 | $26.56 | $27.02 | $12.84 | 1,215,900 |
| 2016-02-18 | $27.04 | $27.04 | $26.42 | $26.75 | $12.71 | 1,228,490 |
| 2016-02-17 | $26.38 | $26.77 | $26.22 | $26.74 | $12.71 | 1,151,580 |
| 2016-02-16 | $25.56 | $26.64 | $25.43 | $26.46 | $12.57 | 1,349,840 |
| 2016-02-15 | $24.98 | $25.59 | $24.18 | $25.43 | $12.08 | 797,000 |
| 2016-02-12 | $25.68 | $25.68 | $25.68 | $25.68 | $12.20 | 0 |
| 2016-02-11 | $25.68 | $25.68 | $25.68 | $25.68 | $12.20 | 0 |
| 2016-02-10 | $25.68 | $25.68 | $25.68 | $25.68 | $12.20 | 0 |
| 2016-02-09 | $25.68 | $25.68 | $25.68 | $25.68 | $12.20 | 0 |
| 2016-02-08 | $25.68 | $25.68 | $25.68 | $25.68 | $12.20 | 0 |
| 2016-02-05 | $26.24 | $26.32 | $25.62 | $25.68 | $12.20 | 851,050 |
| 2016-02-04 | $25.70 | $26.26 | $25.41 | $26.05 | $12.38 | 1,219,720 |
| 2016-02-03 | $25.30 | $25.75 | $25.17 | $25.66 | $12.19 | 1,061,530 |
| 2016-02-02 | $24.00 | $25.82 | $24.00 | $25.73 | $12.23 | 1,468,140 |
| 2016-02-01 | $24.77 | $25.57 | $24.38 | $25.09 | $11.92 | 1,533,480 |
| 2016-01-29 | $24.01 | $25.18 | $23.60 | $24.77 | $11.77 | 1,819,900 |
| 2016-01-28 | $26.00 | $26.00 | $24.10 | $24.24 | $11.52 | 1,791,680 |
| 2016-01-27 | $25.41 | $25.60 | $23.25 | $24.53 | $11.66 | 1,835,510 |
| 2016-01-26 | $27.51 | $27.51 | $25.07 | $25.17 | $11.96 | 1,822,020 |
| 2016-01-25 | $26.57 | $27.93 | $26.57 | $27.84 | $13.23 | 1,524,330 |
| 2016-01-22 | $27.58 | $27.58 | $26.30 | $27.08 | $12.87 | 1,288,640 |
| 2016-01-21 | $27.24 | $28.18 | $26.51 | $26.75 | $12.71 | 1,293,770 |
| 2016-01-20 | $27.99 | $28.20 | $27.30 | $27.65 | $13.14 | 1,811,280 |
| 2016-01-19 | $27.11 | $28.38 | $26.86 | $28.01 | $13.31 | 2,161,330 |
| 2016-01-18 | $25.90 | $27.86 | $25.90 | $27.21 | $12.93 | 1,476,200 |
| 2016-01-15 | $27.69 | $27.88 | $26.61 | $26.87 | $12.77 | 1,747,340 |
| 2016-01-14 | $26.30 | $27.88 | $25.79 | $27.68 | $13.15 | 1,566,360 |
| 2016-01-13 | $27.40 | $27.80 | $26.55 | $26.59 | $12.63 | 1,367,890 |
| 2016-01-12 | $26.54 | $27.58 | $26.22 | $27.38 | $13.01 | 2,045,030 |
| 2016-01-11 | $26.55 | $27.90 | $26.11 | $26.38 | $12.53 | 3,064,830 |
| 2016-01-08 | $28.80 | $29.03 | $26.19 | $27.94 | $13.28 | 3,731,990 |
| 2016-01-07 | $30.20 | $30.50 | $27.89 | $27.97 | $13.29 | 482,500 |
| 2016-01-06 | $30.65 | $31.32 | $30.20 | $30.91 | $14.69 | 1,946,090 |
| 2016-01-05 | $29.11 | $31.45 | $28.61 | $30.22 | $14.36 | 2,804,510 |
| 2016-01-04 | $35.01 | $35.60 | $31.69 | $31.69 | $15.06 | 2,104,500 |
| 2016-01-01 | $35.21 | $35.21 | $35.21 | $35.21 | $16.73 | 0 |
| 2015-12-31 | $36.47 | $36.47 | $35.01 | $35.21 | $16.73 | 2,086,260 |
| 2015-12-30 | $35.80 | $36.29 | $35.52 | $36.25 | $17.22 | 2,284,160 |
| 2015-12-29 | $35.50 | $35.79 | $34.42 | $35.71 | $16.97 | 2,547,310 |
| 2015-12-28 | $36.50 | $37.30 | $35.00 | $35.10 | $16.68 | 3,578,870 |
| 2015-12-25 | $35.73 | $36.62 | $35.41 | $36.40 | $17.30 | 2,521,130 |
| 2015-12-24 | $34.95 | $35.88 | $34.43 | $35.61 | $16.92 | 2,498,340 |
| 2015-12-23 | $36.32 | $36.59 | $34.90 | $34.98 | $16.62 | 3,101,730 |
| 2015-12-22 | $37.99 | $37.99 | $36.45 | $36.59 | $17.39 | 3,351,370 |
| 2015-12-21 | $35.49 | $36.99 | $35.30 | $36.69 | $17.43 | 3,944,460 |
| 2015-12-18 | $36.28 | $36.37 | $35.40 | $35.66 | $16.94 | 2,693,360 |
| 2015-12-17 | $36.29 | $36.90 | $36.00 | $36.33 | $17.26 | 3,417,000 |
| 2015-12-16 | $36.15 | $36.59 | $35.50 | $35.90 | $17.06 | 3,517,230 |
| 2015-12-15 | $34.19 | $35.99 | $34.15 | $35.78 | $17.00 | 4,165,190 |
| 2015-12-14 | $33.01 | $34.20 | $33.01 | $34.18 | $16.24 | 2,517,870 |
| 2015-12-11 | $32.80 | $34.35 | $32.80 | $33.63 | $15.98 | 2,504,520 |
| 2015-12-10 | $33.80 | $34.67 | $32.87 | $32.94 | $15.65 | 3,212,600 |
| 2015-12-09 | $34.10 | $35.30 | $33.79 | $33.96 | $16.14 | 4,627,470 |
| 2015-12-08 | $33.08 | $35.00 | $32.10 | $34.16 | $16.23 | 5,381,590 |
| 2015-12-07 | $33.40 | $33.45 | $32.41 | $33.07 | $15.71 | 3,497,190 |
| 2015-12-04 | $31.80 | $32.82 | $31.61 | $32.64 | $15.51 | 3,347,910 |
| 2015-12-03 | $30.98 | $31.88 | $30.91 | $31.76 | $15.09 | 1,930,040 |
| 2015-12-02 | $31.00 | $31.48 | $29.81 | $30.83 | $14.65 | 2,373,470 |
| 2015-12-01 | $30.80 | $31.35 | $30.36 | $30.89 | $14.68 | 2,254,100 |
| 2015-11-30 | $31.06 | $31.54 | $29.42 | $30.94 | $14.70 | 3,592,170 |
| 2015-11-27 | $33.58 | $33.58 | $31.10 | $31.25 | $14.85 | 3,926,790 |
| 2015-11-26 | $33.38 | $34.38 | $33.10 | $33.64 | $15.98 | 4,218,780 |
| 2015-11-25 | $32.85 | $33.98 | $32.58 | $33.18 | $15.77 | 4,028,020 |
| 2015-11-24 | $32.50 | $32.95 | $31.94 | $32.92 | $15.64 | 3,835,680 |
| 2015-11-23 | $31.93 | $32.83 | $31.61 | $31.91 | $15.16 | 4,403,280 |
| 2015-11-20 | $30.65 | $32.18 | $30.50 | $31.89 | $15.15 | 3,984,000 |
| 2015-11-19 | $30.11 | $30.81 | $29.52 | $30.80 | $14.64 | 2,397,090 |
| 2015-11-18 | $30.82 | $31.17 | $29.88 | $29.90 | $14.21 | 3,288,960 |
| 2015-11-17 | $31.80 | $32.32 | $30.82 | $30.88 | $14.67 | 3,966,870 |
| 2015-11-16 | $30.50 | $31.54 | $30.41 | $31.51 | $14.97 | 3,799,230 |
| 2015-11-13 | $32.49 | $32.82 | $31.38 | $31.54 | $14.99 | 3,067,000 |
| 2015-11-12 | $32.90 | $33.07 | $31.90 | $32.92 | $15.64 | 4,903,930 |
| 2015-11-11 | $31.92 | $33.00 | $31.71 | $32.98 | $15.67 | 5,290,910 |
| 2015-11-10 | $31.00 | $31.80 | $30.62 | $31.71 | $15.07 | 3,580,060 |
| 2015-11-09 | $31.21 | $31.48 | $30.15 | $31.28 | $14.86 | 3,869,980 |
| 2015-11-06 | $30.30 | $31.49 | $30.10 | $31.21 | $14.83 | 3,944,350 |
| 2015-11-05 | $30.70 | $30.84 | $30.29 | $30.59 | $14.54 | 4,690,660 |
| 2015-11-04 | $29.41 | $30.84 | $29.41 | $30.74 | $14.61 | 4,779,020 |
| 2015-11-03 | $30.80 | $31.60 | $29.18 | $29.59 | $14.06 | 6,231,420 |
| 2015-11-02 | $33.21 | $34.65 | $31.96 | $32.01 | $15.21 | 12,174,310 |
| 2015-10-30 | $32.00 | $33.74 | $31.52 | $33.74 | $16.03 | 12,409,090 |
| 2015-10-29 | $30.45 | $30.95 | $30.40 | $30.67 | $14.57 | 1,239,100 |
| 2015-10-28 | $30.86 | $31.45 | $30.31 | $30.65 | $14.56 | 1,835,340 |
| 2015-10-27 | $31.00 | $31.00 | $29.66 | $30.77 | $14.62 | 1,690,350 |
| 2015-10-26 | $30.85 | $31.45 | $30.29 | $31.00 | $14.73 | 2,159,050 |
| 2015-10-23 | $30.88 | $31.18 | $29.76 | $30.79 | $14.63 | 2,304,870 |
| 2015-10-22 | $30.19 | $31.00 | $29.20 | $30.68 | $14.58 | 3,122,290 |
| 2015-10-21 | $31.76 | $32.47 | $29.01 | $30.44 | $14.46 | 2,377,280 |
| 2015-10-20 | $31.63 | $32.15 | $30.80 | $31.58 | $15.01 | 1,942,050 |
| 2015-10-19 | $32.90 | $33.05 | $31.60 | $31.98 | $15.20 | 2,183,060 |
| 2015-10-16 | $32.16 | $32.90 | $31.60 | $32.87 | $15.62 | 2,250,350 |
| 2015-10-15 | $31.70 | $32.37 | $31.00 | $32.14 | $15.27 | 2,025,890 |
| 2015-10-14 | $32.30 | $32.79 | $31.13 | $31.19 | $14.82 | 2,440,990 |
| 2015-10-13 | $32.35 | $32.86 | $30.35 | $32.86 | $15.61 | 7,630,860 |
| 2015-10-12 | $28.60 | $30.00 | $28.60 | $29.87 | $14.19 | 1,894,500 |
| 2015-10-09 | $28.59 | $28.97 | $28.08 | $28.58 | $13.58 | 947,630 |
| 2015-10-08 | $27.95 | $28.88 | $27.95 | $28.58 | $13.58 | 1,373,580 |
| 2015-10-07 | $27.73 | $27.73 | $27.73 | $27.73 | $13.18 | 0 |
| 2015-10-06 | $27.73 | $27.73 | $27.73 | $27.73 | $13.18 | 0 |
| 2015-10-05 | $27.73 | $27.73 | $27.73 | $27.73 | $13.18 | 0 |
| 2015-10-02 | $27.73 | $27.73 | $27.73 | $27.73 | $13.18 | 0 |
| 2015-10-01 | $27.73 | $27.73 | $27.73 | $27.73 | $13.18 | 0 |
| 2015-09-30 | $27.63 | $27.83 | $26.83 | $27.73 | $13.18 | 997,600 |
| 2015-09-29 | $27.04 | $27.70 | $27.04 | $27.53 | $13.08 | 576,620 |
| 2015-09-28 | $27.60 | $27.90 | $26.82 | $27.90 | $13.26 | 651,020 |
| 2015-09-25 | $28.00 | $28.28 | $27.02 | $27.52 | $13.08 | 1,107,600 |
| 2015-09-24 | $27.97 | $28.40 | $27.60 | $28.29 | $13.44 | 1,184,930 |
| 2015-09-23 | $26.85 | $27.90 | $26.80 | $27.81 | $13.21 | 1,182,110 |
| 2015-09-22 | $27.33 | $27.57 | $26.80 | $27.44 | $13.04 | 1,130,140 |
| 2015-09-21 | $26.00 | $27.40 | $25.75 | $27.33 | $12.99 | 1,488,610 |
| 2015-09-18 | $26.64 | $26.88 | $25.70 | $26.39 | $12.54 | 1,479,520 |
| 2015-09-17 | $27.25 | $27.25 | $26.01 | $26.69 | $12.68 | 2,320,590 |
| 2015-09-16 | $25.45 | $27.50 | $25.04 | $27.07 | $12.86 | 2,576,550 |
| 2015-09-15 | $23.79 | $26.26 | $23.14 | $25.32 | $12.03 | 3,391,530 |
| 2015-09-14 | $26.25 | $26.87 | $23.90 | $24.15 | $11.48 | 1,941,030 |
| 2015-09-11 | $26.20 | $26.96 | $26.02 | $26.47 | $12.58 | 1,623,240 |
| 2015-09-10 | $26.10 | $27.64 | $25.75 | $26.63 | $12.65 | 2,284,320 |
| 2015-09-09 | $25.79 | $26.70 | $25.50 | $26.33 | $12.51 | 1,821,640 |
| 2015-09-08 | $25.00 | $25.98 | $24.61 | $25.73 | $12.23 | 1,459,190 |
| 2015-09-07 | $24.89 | $25.73 | $23.00 | $25.20 | $11.97 | 1,860,890 |
| 2015-09-04 | $24.41 | $24.41 | $24.41 | $24.41 | $11.60 | 0 |
| 2015-09-03 | $24.41 | $24.41 | $24.41 | $24.41 | $11.60 | 0 |
| 2015-09-02 | $25.08 | $26.78 | $24.10 | $24.41 | $11.60 | 1,796,820 |
| 2015-09-01 | $28.30 | $28.30 | $25.43 | $26.78 | $12.72 | 2,209,130 |
| 2015-08-31 | $29.10 | $29.15 | $27.50 | $28.25 | $13.42 | 2,098,370 |
| 2015-08-28 | $28.05 | $29.59 | $27.20 | $29.44 | $13.99 | 3,700,160 |
| 2015-08-27 | $26.10 | $28.05 | $25.94 | $27.68 | $13.15 | 4,320,170 |
| 2015-08-26 | $25.72 | $28.29 | $23.15 | $26.77 | $12.72 | 7,643,150 |
| 2015-08-25 | $25.72 | $26.70 | $25.72 | $25.72 | $12.22 | 4,017,800 |
| 2015-08-24 | $29.80 | $30.51 | $28.58 | $28.58 | $13.58 | 1,780,250 |
| 2015-08-21 | $32.00 | $32.59 | $30.89 | $31.76 | $15.09 | 2,586,580 |
| 2015-08-20 | $33.27 | $33.77 | $32.19 | $32.73 | $15.55 | 2,512,890 |
| 2015-08-19 | $30.08 | $33.89 | $29.80 | $33.79 | $16.06 | 4,269,550 |
| 2015-08-18 | $33.82 | $33.84 | $31.00 | $31.10 | $14.78 | 5,249,950 |
| 2015-08-17 | $32.80 | $33.85 | $31.05 | $33.80 | $16.06 | 6,054,650 |
| 2015-08-14 | $33.65 | $35.40 | $32.90 | $33.03 | $15.69 | 6,145,420 |
| 2015-08-13 | $30.78 | $32.69 | $30.78 | $32.59 | $15.49 | 4,736,200 |
| 2015-08-12 | $30.78 | $31.36 | $30.43 | $31.05 | $14.75 | 3,769,080 |
| 2015-08-11 | $30.81 | $31.38 | $30.68 | $30.91 | $14.69 | 3,399,320 |
| 2015-08-10 | $30.00 | $31.21 | $29.77 | $31.11 | $14.78 | 5,054,120 |
| 2015-08-07 | $28.92 | $29.98 | $28.57 | $29.93 | $14.22 | 3,946,410 |
| 2015-08-06 | $28.80 | $29.15 | $28.50 | $28.73 | $13.65 | 2,452,780 |
| 2015-08-05 | $29.59 | $30.58 | $29.05 | $29.18 | $13.87 | 4,326,220 |
| 2015-08-04 | $28.75 | $29.98 | $27.70 | $29.84 | $14.18 | 5,756,310 |
| 2015-08-03 | $27.80 | $29.47 | $27.42 | $28.34 | $13.47 | 4,586,020 |
| 2015-07-31 | $27.07 | $28.55 | $27.07 | $28.17 | $13.39 | 4,724,210 |
| 2015-07-30 | $27.00 | $28.95 | $26.00 | $27.82 | $13.22 | 6,832,500 |
| 2015-07-29 | $27.03 | $27.60 | $25.36 | $27.53 | $13.08 | 5,464,650 |
| 2015-07-28 | $26.52 | $28.80 | $26.51 | $26.51 | $12.60 | 5,874,920 |
| 2015-07-27 | $31.50 | $32.99 | $29.45 | $29.45 | $13.99 | 5,052,100 |
Xinjiang Tianrun Dairy Company Ltd (600419) News Headlines
Recent Xinjiang Tianrun Dairy Company Ltd (600419) News
Similar Companies to Xinjiang Tianrun Dairy Company Ltd (600419) 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 | -- | -- | -- |