Jiangsu Kanion Pharmaceutical Company Ltd (600557) Exchange: SHG
Data as of Aug. 27, 2025
$18.78 ($-0.12) -0.63%
Jiangsu Kanion Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Jiangsu Kanion Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $18.85 |
| Previous Close | $18.78 |
| High | $19.20 |
| Low | $18.60 |
| Adjusted Open | $18.85 |
| Previous Adjusted Close | $18.78 |
| Adjusted High | $19.20 |
| Adjusted Low | $18.60 |
About Jiangsu Kanion Pharmaceutical Company Ltd (600557)
Jiangsu Kanion Pharmaceutical Co., Ltd. is a China-based company principally engaged in the research, development, manufacture and distribution of pharmaceuticals. The Company provides capsules, oral liquid, granules, electuary, tablets, pills and injections, including anti-hyperosteogeny capsules, sanqi tablets, tianshu capsules, telmisartan capsules, liuwei dihuang soft capsule, antiviraloral liquid, jinzhen oral liquid and others. The Company distributes its products primarily in domestic market. Through its subsidiaries, the Company also involves in the sales of Chinese patent medicines.
Invest in Jiangsu Kanion Pharmaceutical Company Ltd (600557)
Historical Stock Data for Jiangsu Kanion Pharmaceutical Company Ltd (600557)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $18.85 | $19.20 | $18.60 | $18.78 | $18.78 | 17,896,170 |
| 2025-08-25 | $18.70 | $19.17 | $18.59 | $18.90 | $18.90 | 21,211,670 |
| 2025-08-22 | $18.98 | $19.25 | $18.79 | $18.89 | $18.89 | 24,871,090 |
| 2025-08-21 | $19.41 | $19.54 | $18.60 | $18.76 | $18.76 | 30,220,300 |
| 2025-08-20 | $19.90 | $20.20 | $19.16 | $19.53 | $19.53 | 59,121,480 |
| 2025-08-19 | $19.16 | $19.83 | $19.16 | $19.83 | $19.83 | 39,157,410 |
| 2025-08-18 | $17.60 | $18.52 | $17.60 | $18.03 | $18.03 | 32,228,060 |
| 2025-08-15 | $17.22 | $18.08 | $17.22 | $17.65 | $17.65 | 23,266,140 |
| 2025-08-14 | $17.62 | $17.92 | $17.22 | $17.22 | $17.22 | 17,206,580 |
| 2025-08-13 | $17.50 | $17.98 | $17.36 | $17.70 | $17.70 | 21,436,100 |
| 2025-08-12 | $17.45 | $18.27 | $17.38 | $17.65 | $17.65 | 24,872,650 |
| 2025-08-11 | $17.56 | $17.62 | $17.31 | $17.46 | $17.46 | 14,146,700 |
| 2025-08-08 | $17.01 | $17.93 | $16.79 | $17.55 | $17.55 | 28,212,590 |
| 2025-08-07 | $17.61 | $17.80 | $16.93 | $17.01 | $17.01 | 28,929,900 |
| 2025-08-06 | $18.17 | $18.26 | $17.50 | $17.68 | $17.68 | 31,009,700 |
| 2025-08-05 | $17.85 | $18.70 | $17.69 | $17.84 | $17.84 | 42,489,180 |
| 2025-08-04 | $18.16 | $18.57 | $17.26 | $17.99 | $17.99 | 42,522,510 |
| 2025-08-01 | $17.95 | $18.44 | $17.41 | $17.80 | $17.80 | 47,684,530 |
| 2025-07-31 | $16.60 | $18.32 | $16.47 | $17.66 | $17.66 | 69,446,980 |
| 2025-07-30 | $16.58 | $17.04 | $16.32 | $16.65 | $16.65 | 34,727,920 |
| 2025-07-29 | $15.76 | $16.85 | $15.45 | $16.58 | $16.58 | 38,517,840 |
| 2025-07-28 | $15.72 | $15.82 | $15.63 | $15.70 | $15.70 | 9,954,430 |
| 2025-07-25 | $15.96 | $16.06 | $15.66 | $15.67 | $15.67 | 16,312,220 |
| 2025-07-24 | $15.95 | $16.22 | $15.78 | $15.88 | $15.88 | 17,663,070 |
| 2025-07-23 | $15.79 | $16.13 | $15.74 | $15.84 | $15.84 | 11,974,000 |
| 2025-07-22 | $16.20 | $16.43 | $15.81 | $15.96 | $15.96 | 20,279,270 |
| 2025-07-21 | $16.20 | $16.39 | $16.05 | $16.26 | $16.26 | 13,065,400 |
| 2025-07-18 | $16.44 | $16.45 | $16.01 | $16.26 | $16.26 | 18,394,180 |
| 2025-07-17 | $15.78 | $16.76 | $15.75 | $16.44 | $16.44 | 26,219,900 |
| 2025-07-16 | $15.56 | $15.94 | $15.48 | $15.89 | $15.89 | 14,802,200 |
| 2025-07-15 | $16.16 | $16.21 | $15.51 | $15.58 | $15.58 | 17,038,200 |
| 2025-07-14 | $16.00 | $16.27 | $15.82 | $16.19 | $16.19 | 15,770,220 |
| 2025-07-11 | $15.70 | $16.62 | $15.60 | $16.01 | $16.01 | 28,169,600 |
| 2025-07-10 | $15.30 | $16.00 | $15.22 | $15.66 | $15.66 | 15,918,340 |
| 2025-07-09 | $15.44 | $15.65 | $15.27 | $15.33 | $15.33 | 12,629,750 |
| 2025-07-08 | $15.62 | $16.06 | $15.42 | $15.51 | $15.51 | 16,722,500 |
| 2025-07-07 | $15.90 | $16.20 | $15.57 | $15.62 | $15.62 | 15,397,640 |
| 2025-07-04 | $15.84 | $16.10 | $15.68 | $15.82 | $15.82 | 18,286,390 |
| 2025-07-03 | $15.14 | $16.10 | $15.03 | $15.85 | $15.85 | 24,868,300 |
| 2025-07-02 | $15.37 | $15.83 | $15.09 | $15.16 | $15.16 | 19,829,890 |
| 2025-06-30 | $14.94 | $14.96 | $14.65 | $14.78 | $14.78 | 9,436,010 |
| 2025-06-27 | $14.60 | $14.93 | $14.58 | $14.88 | $14.88 | 14,649,300 |
| 2025-06-26 | $14.72 | $14.75 | $14.44 | $14.47 | $14.47 | 10,169,660 |
| 2025-06-25 | $15.06 | $15.06 | $14.70 | $14.78 | $14.78 | 14,254,320 |
| 2025-06-24 | $15.11 | $15.43 | $15.00 | $15.07 | $15.07 | 12,521,070 |
| 2025-06-23 | $14.59 | $15.28 | $14.56 | $15.14 | $15.14 | 15,771,300 |
| 2025-06-20 | $14.80 | $15.06 | $14.68 | $14.73 | $14.73 | 16,870,800 |
| 2025-06-19 | $15.49 | $15.50 | $14.60 | $14.80 | $14.80 | 17,055,700 |
| 2025-06-18 | $15.50 | $15.75 | $15.27 | $15.50 | $15.50 | 20,593,090 |
| 2025-06-17 | $16.42 | $16.52 | $15.56 | $15.73 | $15.73 | 30,073,370 |
| 2025-06-13 | $17.00 | $17.15 | $15.89 | $16.13 | $16.13 | 45,139,670 |
| 2025-06-12 | $16.41 | $17.50 | $16.16 | $17.24 | $17.24 | 75,620,930 |
| 2025-06-11 | $16.17 | $16.32 | $16.05 | $16.32 | $16.32 | 48,948,770 |
| 2025-06-10 | $14.72 | $15.25 | $14.46 | $14.84 | $14.84 | 32,591,640 |
| 2025-06-09 | $14.01 | $14.82 | $13.92 | $14.57 | $14.57 | 28,947,510 |
| 2025-06-06 | $14.20 | $14.24 | $13.77 | $13.78 | $13.78 | 18,026,700 |
| 2025-06-05 | $13.89 | $14.68 | $13.89 | $14.13 | $14.13 | 42,164,930 |
| 2025-06-04 | $13.58 | $13.94 | $13.48 | $13.82 | $13.82 | 17,500,480 |
| 2025-06-03 | $13.26 | $13.59 | $13.22 | $13.58 | $13.58 | 11,408,500 |
| 2025-05-30 | $13.20 | $13.58 | $13.12 | $13.26 | $13.26 | 15,664,500 |
| 2025-05-29 | $12.89 | $13.16 | $12.83 | $13.16 | $13.16 | 11,759,910 |
| 2025-05-28 | $12.88 | $12.92 | $12.82 | $12.87 | $12.87 | 4,422,350 |
| 2025-05-27 | $12.78 | $12.95 | $12.74 | $12.88 | $12.88 | 5,939,200 |
| 2025-05-26 | $12.93 | $12.93 | $12.74 | $12.82 | $12.82 | 7,532,420 |
| 2025-05-23 | $12.81 | $13.10 | $12.81 | $12.90 | $12.90 | 11,868,310 |
| 2025-05-22 | $12.96 | $12.96 | $12.75 | $12.76 | $12.76 | 5,267,850 |
| 2025-05-21 | $12.94 | $13.05 | $12.92 | $12.94 | $12.94 | 5,545,230 |
| 2025-05-20 | $12.76 | $12.97 | $12.76 | $12.94 | $12.94 | 8,715,100 |
| 2025-05-19 | $12.84 | $12.88 | $12.70 | $12.77 | $12.77 | 5,055,330 |
| 2025-05-16 | $12.73 | $12.95 | $12.70 | $12.81 | $12.81 | 7,234,330 |
| 2025-05-15 | $12.79 | $12.86 | $12.72 | $12.72 | $12.72 | 4,519,000 |
| 2025-05-14 | $12.87 | $12.88 | $12.71 | $12.79 | $12.79 | 5,891,900 |
| 2025-05-13 | $12.93 | $12.98 | $12.85 | $12.86 | $12.86 | 6,002,800 |
| 2025-05-12 | $12.80 | $13.04 | $12.74 | $12.93 | $12.93 | 7,425,130 |
| 2025-05-09 | $12.91 | $12.92 | $12.76 | $12.77 | $12.77 | 5,054,800 |
| 2025-05-08 | $12.90 | $12.94 | $12.82 | $12.91 | $12.91 | 5,379,800 |
| 2025-05-07 | $12.76 | $12.96 | $12.76 | $12.89 | $12.89 | 8,641,580 |
| 2025-05-06 | $12.68 | $12.70 | $12.57 | $12.70 | $12.70 | 6,557,990 |
| 2025-04-30 | $12.70 | $12.80 | $12.55 | $12.64 | $12.64 | 7,418,850 |
| 2025-04-29 | $12.68 | $12.89 | $12.58 | $12.84 | $12.84 | 5,907,200 |
| 2025-04-28 | $12.87 | $12.88 | $12.65 | $12.65 | $12.65 | 5,076,700 |
| 2025-04-25 | $13.00 | $13.06 | $12.87 | $12.90 | $12.90 | 5,218,370 |
| 2025-04-24 | $12.95 | $13.11 | $12.90 | $12.92 | $12.92 | 5,196,520 |
| 2025-04-23 | $13.22 | $13.30 | $12.98 | $12.99 | $12.99 | 7,773,100 |
| 2025-04-22 | $12.79 | $13.49 | $12.77 | $13.22 | $13.22 | 15,862,840 |
| 2025-04-21 | $12.82 | $12.86 | $12.71 | $12.82 | $12.82 | 4,637,500 |
| 2025-04-18 | $12.82 | $13.11 | $12.77 | $12.82 | $12.82 | 4,090,510 |
| 2025-04-17 | $12.76 | $13.10 | $12.76 | $12.87 | $12.87 | 5,204,860 |
| 2025-04-16 | $13.09 | $13.09 | $12.71 | $12.85 | $12.85 | 6,809,800 |
| 2025-04-15 | $13.03 | $13.18 | $12.90 | $13.15 | $13.15 | 9,032,100 |
| 2025-04-14 | $12.90 | $13.29 | $12.81 | $13.05 | $13.05 | 15,064,440 |
| 2025-04-11 | $12.81 | $12.94 | $12.73 | $12.82 | $12.82 | 6,679,510 |
| 2025-04-10 | $12.80 | $13.00 | $12.77 | $12.88 | $12.88 | 8,650,850 |
| 2025-04-09 | $12.54 | $12.74 | $11.95 | $12.67 | $12.67 | 10,282,230 |
| 2025-04-08 | $12.75 | $12.87 | $12.42 | $12.63 | $12.63 | 11,674,150 |
| 2025-04-07 | $13.33 | $13.36 | $12.48 | $12.48 | $12.48 | 14,294,500 |
| 2025-04-03 | $14.10 | $14.10 | $13.68 | $13.87 | $13.87 | 20,654,660 |
| 2025-04-02 | $14.70 | $14.79 | $14.53 | $14.57 | $14.57 | 6,975,200 |
| 2025-04-01 | $14.18 | $14.75 | $14.14 | $14.70 | $14.70 | 15,694,140 |
| 2025-03-31 | $14.24 | $14.43 | $13.97 | $14.11 | $14.11 | 9,041,830 |
| 2025-03-28 | $14.60 | $14.88 | $14.30 | $14.34 | $14.34 | 12,028,710 |
| 2025-03-27 | $14.41 | $14.64 | $14.21 | $14.61 | $14.61 | 6,929,560 |
| 2025-03-26 | $14.24 | $14.47 | $14.23 | $14.44 | $14.44 | 7,039,570 |
| 2025-03-25 | $14.32 | $14.41 | $14.15 | $14.28 | $14.28 | 8,220,020 |
| 2025-03-24 | $14.61 | $14.73 | $14.18 | $14.39 | $14.39 | 13,173,240 |
| 2025-03-21 | $15.00 | $15.15 | $14.60 | $14.71 | $14.71 | 19,461,020 |
| 2025-03-20 | $14.48 | $15.05 | $14.46 | $14.53 | $14.53 | 13,441,730 |
| 2025-03-19 | $14.52 | $14.67 | $14.45 | $14.50 | $14.50 | 6,847,250 |
| 2025-03-18 | $14.41 | $14.58 | $14.36 | $14.53 | $14.53 | 6,881,720 |
| 2025-03-17 | $14.45 | $14.48 | $14.33 | $14.41 | $14.41 | 5,941,640 |
| 2025-03-14 | $14.23 | $14.40 | $14.20 | $14.39 | $14.39 | 7,133,200 |
| 2025-03-13 | $14.30 | $14.30 | $14.06 | $14.23 | $14.23 | 6,201,170 |
| 2025-03-12 | $14.45 | $14.51 | $14.30 | $14.31 | $14.31 | 6,137,530 |
| 2025-03-11 | $14.41 | $14.46 | $14.30 | $14.44 | $14.44 | 6,132,170 |
| 2025-03-10 | $14.37 | $14.59 | $14.29 | $14.54 | $14.54 | 9,703,240 |
| 2025-03-07 | $14.49 | $14.59 | $14.25 | $14.33 | $14.33 | 6,865,830 |
| 2025-03-06 | $14.31 | $14.38 | $14.18 | $14.38 | $14.38 | 7,719,110 |
| 2025-03-05 | $14.30 | $14.40 | $14.20 | $14.29 | $14.29 | 6,151,960 |
| 2025-03-04 | $14.01 | $14.46 | $13.97 | $14.32 | $14.32 | 12,216,600 |
| 2025-03-03 | $14.25 | $14.42 | $14.02 | $14.07 | $14.07 | 9,299,130 |
| 2025-02-28 | $14.25 | $14.52 | $14.10 | $14.18 | $14.18 | 10,650,290 |
| 2025-02-27 | $14.33 | $14.54 | $14.19 | $14.35 | $14.35 | 12,729,950 |
| 2025-02-26 | $13.60 | $14.47 | $13.57 | $14.33 | $14.33 | 25,058,040 |
| 2025-02-25 | $13.54 | $13.64 | $13.43 | $13.56 | $13.56 | 8,623,750 |
| 2025-02-24 | $13.43 | $13.64 | $13.36 | $13.50 | $13.50 | 8,021,340 |
| 2025-02-20 | $13.31 | $13.55 | $13.30 | $13.42 | $13.42 | 6,948,320 |
| 2025-02-19 | $13.31 | $13.37 | $13.22 | $13.34 | $13.34 | 6,194,000 |
| 2025-02-18 | $13.58 | $13.58 | $13.04 | $13.31 | $13.31 | 6,657,300 |
| 2025-02-17 | $13.79 | $13.86 | $13.51 | $13.58 | $13.58 | 9,415,000 |
| 2025-02-14 | $13.60 | $13.83 | $13.58 | $13.78 | $13.78 | 8,829,080 |
| 2025-02-13 | $13.51 | $13.72 | $13.44 | $13.60 | $13.60 | 9,956,670 |
| 2025-02-12 | $13.53 | $13.58 | $13.45 | $13.53 | $13.53 | 4,877,900 |
| 2025-02-11 | $13.66 | $13.68 | $13.41 | $13.57 | $13.57 | 6,043,470 |
| 2025-02-10 | $13.52 | $13.73 | $13.50 | $13.67 | $13.67 | 9,242,110 |
| 2025-02-07 | $13.35 | $13.57 | $13.28 | $13.50 | $13.50 | 9,008,760 |
| 2025-02-06 | $13.19 | $13.35 | $13.09 | $13.35 | $13.35 | 6,008,710 |
| 2025-02-05 | $13.20 | $13.30 | $13.11 | $13.20 | $13.20 | 5,261,140 |
| 2025-01-27 | $13.12 | $13.29 | $13.12 | $13.17 | $13.17 | 5,482,000 |
| 2025-01-24 | $13.25 | $13.32 | $13.04 | $13.12 | $13.12 | 8,090,730 |
| 2025-01-23 | $13.39 | $13.53 | $13.28 | $13.29 | $13.29 | 6,477,620 |
| 2025-01-22 | $13.22 | $13.36 | $13.17 | $13.34 | $13.34 | 6,322,740 |
| 2025-01-21 | $13.21 | $13.35 | $13.04 | $13.27 | $13.27 | 7,819,300 |
| 2025-01-20 | $13.14 | $13.30 | $13.13 | $13.21 | $13.21 | 6,987,920 |
| 2025-01-17 | $13.05 | $13.15 | $12.97 | $13.08 | $13.08 | 4,594,000 |
| 2025-01-16 | $13.00 | $13.22 | $12.99 | $13.07 | $13.07 | 5,252,500 |
| 2025-01-15 | $13.12 | $13.12 | $12.91 | $13.01 | $13.01 | 5,323,510 |
| 2025-01-14 | $12.83 | $13.15 | $12.76 | $13.15 | $13.15 | 8,314,090 |
| 2025-01-13 | $12.72 | $12.87 | $12.65 | $12.80 | $12.80 | 4,873,600 |
| 2025-01-09 | $13.11 | $13.18 | $12.92 | $13.11 | $13.11 | 5,821,900 |
| 2025-01-08 | $13.24 | $13.28 | $12.91 | $13.13 | $13.13 | 8,723,210 |
| 2025-01-07 | $13.55 | $13.56 | $13.10 | $13.28 | $13.28 | 10,013,170 |
| 2025-01-06 | $13.27 | $13.77 | $13.27 | $13.60 | $13.60 | 14,200,930 |
| 2025-01-03 | $13.17 | $13.39 | $13.03 | $13.13 | $13.13 | 8,433,960 |
| 2025-01-02 | $13.59 | $13.68 | $13.11 | $13.17 | $13.17 | 9,790,710 |
| 2024-12-31 | $14.02 | $14.09 | $13.62 | $13.62 | $13.62 | 8,787,110 |
| 2024-12-30 | $14.18 | $14.18 | $13.98 | $14.05 | $14.05 | 7,006,100 |
| 2024-12-27 | $14.11 | $14.28 | $13.97 | $14.12 | $14.12 | 7,452,080 |
| 2024-12-26 | $14.06 | $14.17 | $14.01 | $14.11 | $14.11 | 4,157,030 |
| 2024-12-25 | $14.14 | $14.22 | $13.94 | $14.10 | $14.10 | 6,508,230 |
| 2024-12-24 | $14.03 | $14.17 | $14.02 | $14.13 | $14.13 | 5,674,460 |
| 2024-12-23 | $14.35 | $14.36 | $14.01 | $14.03 | $14.03 | 6,987,770 |
| 2024-12-20 | $14.20 | $14.39 | $14.19 | $14.33 | $14.33 | 6,000,490 |
| 2024-12-19 | $14.11 | $14.29 | $13.95 | $14.27 | $14.27 | 8,135,640 |
| 2024-12-18 | $14.23 | $14.37 | $14.17 | $14.22 | $14.22 | 6,458,700 |
| 2024-12-17 | $14.45 | $14.47 | $14.08 | $14.17 | $14.17 | 10,344,120 |
| 2024-12-16 | $14.83 | $14.95 | $14.41 | $14.45 | $14.45 | 11,549,800 |
| 2024-12-13 | $15.23 | $15.24 | $14.78 | $14.80 | $14.80 | 12,660,050 |
| 2024-12-12 | $15.19 | $15.40 | $15.03 | $15.28 | $15.28 | 12,757,500 |
| 2024-12-11 | $15.15 | $15.30 | $15.10 | $15.19 | $15.19 | 8,473,500 |
| 2024-12-10 | $15.35 | $15.56 | $15.13 | $15.18 | $15.18 | 18,336,300 |
| 2024-12-09 | $15.14 | $15.35 | $14.98 | $15.12 | $15.12 | 10,934,380 |
| 2024-12-06 | $14.61 | $15.08 | $14.51 | $15.07 | $15.07 | 12,226,060 |
| 2024-12-05 | $14.63 | $14.77 | $14.53 | $14.67 | $14.67 | 5,516,400 |
| 2024-12-04 | $14.93 | $14.93 | $14.58 | $14.68 | $14.68 | 8,701,920 |
| 2024-12-03 | $15.10 | $15.25 | $14.89 | $14.96 | $14.96 | 11,353,810 |
| 2024-12-02 | $14.50 | $15.16 | $14.46 | $15.05 | $15.05 | 13,202,590 |
| 2024-11-29 | $14.29 | $14.58 | $14.18 | $14.50 | $14.50 | 9,501,740 |
| 2024-11-28 | $14.41 | $14.45 | $14.26 | $14.28 | $14.28 | 6,723,400 |
| 2024-11-27 | $14.11 | $14.36 | $13.90 | $14.36 | $14.36 | 8,149,570 |
| 2024-11-26 | $14.31 | $14.53 | $14.17 | $14.20 | $14.20 | 6,919,600 |
| 2024-11-25 | $14.42 | $14.48 | $14.16 | $14.31 | $14.31 | 8,012,460 |
| 2024-11-22 | $14.86 | $14.94 | $14.28 | $14.29 | $14.29 | 10,338,660 |
| 2024-11-21 | $14.89 | $15.08 | $14.73 | $14.87 | $14.87 | 8,724,690 |
| 2024-11-20 | $14.65 | $15.02 | $14.60 | $14.98 | $14.98 | 11,365,080 |
| 2024-11-19 | $14.50 | $14.73 | $14.34 | $14.65 | $14.65 | 9,375,030 |
| 2024-11-18 | $14.93 | $15.06 | $14.39 | $14.51 | $14.51 | 13,863,000 |
| 2024-11-15 | $15.28 | $15.38 | $14.90 | $14.91 | $14.91 | 11,017,710 |
| 2024-11-14 | $15.60 | $15.70 | $15.24 | $15.26 | $15.26 | 11,334,260 |
| 2024-11-13 | $15.77 | $16.02 | $15.36 | $15.65 | $15.65 | 17,505,830 |
| 2024-11-12 | $15.75 | $16.55 | $15.75 | $15.92 | $15.92 | 33,700,560 |
| 2024-11-11 | $16.28 | $16.28 | $15.56 | $15.90 | $15.90 | 32,000,870 |
| 2024-11-08 | $16.17 | $16.68 | $15.53 | $16.31 | $16.31 | 49,976,840 |
| 2024-11-07 | $14.48 | $15.29 | $14.41 | $15.17 | $15.17 | 21,569,240 |
| 2024-11-06 | $14.62 | $14.72 | $14.45 | $14.57 | $14.57 | 16,147,820 |
| 2024-11-05 | $14.44 | $14.64 | $14.29 | $14.62 | $14.62 | 15,467,210 |
| 2024-11-04 | $14.30 | $14.54 | $14.25 | $14.48 | $14.48 | 11,123,230 |
| 2024-11-01 | $14.23 | $14.51 | $13.96 | $14.17 | $14.17 | 11,602,400 |
| 2024-10-31 | $14.23 | $14.68 | $14.22 | $14.31 | $14.31 | 14,372,850 |
| 2024-10-30 | $14.20 | $14.30 | $13.84 | $14.07 | $14.07 | 11,794,290 |
| 2024-10-29 | $14.70 | $14.75 | $14.14 | $14.21 | $14.21 | 12,810,020 |
| 2024-10-28 | $14.41 | $14.66 | $14.27 | $14.65 | $14.65 | 10,353,600 |
| 2024-10-25 | $14.15 | $14.46 | $14.11 | $14.40 | $14.40 | 10,558,310 |
| 2024-10-24 | $14.21 | $14.45 | $14.17 | $14.22 | $14.22 | 9,219,800 |
| 2024-10-23 | $14.37 | $14.44 | $14.20 | $14.28 | $14.28 | 11,017,710 |
| 2024-10-22 | $14.26 | $14.49 | $14.12 | $14.38 | $14.38 | 12,255,270 |
| 2024-10-21 | $14.01 | $14.40 | $13.85 | $14.25 | $14.25 | 15,094,820 |
| 2024-10-18 | $13.49 | $14.28 | $13.40 | $13.98 | $13.98 | 15,479,740 |
| 2024-10-17 | $13.71 | $13.84 | $13.46 | $13.46 | $13.46 | 8,628,750 |
| 2024-10-16 | $13.43 | $13.83 | $13.42 | $13.64 | $13.64 | 9,261,660 |
| 2024-10-15 | $13.88 | $14.03 | $13.60 | $13.60 | $13.60 | 11,508,840 |
| 2024-10-14 | $13.93 | $14.07 | $13.51 | $14.02 | $14.02 | 11,837,220 |
| 2024-10-11 | $14.35 | $14.35 | $13.77 | $13.93 | $13.93 | 15,144,750 |
| 2024-10-10 | $14.34 | $14.91 | $14.13 | $14.40 | $14.40 | 18,112,040 |
| 2024-10-09 | $15.51 | $15.51 | $14.34 | $14.34 | $14.34 | 28,092,300 |
| 2024-10-08 | $16.99 | $17.00 | $15.15 | $15.93 | $15.93 | 38,874,170 |
| 2024-09-30 | $14.88 | $15.50 | $14.50 | $15.46 | $15.46 | 34,049,230 |
| 2024-09-27 | $13.60 | $14.38 | $13.58 | $14.29 | $14.29 | 13,309,350 |
| 2024-09-26 | $12.89 | $13.42 | $12.79 | $13.42 | $13.42 | 12,604,530 |
| 2024-09-25 | $12.85 | $13.23 | $12.81 | $12.89 | $12.89 | 13,089,000 |
| 2024-09-24 | $12.17 | $12.69 | $12.15 | $12.69 | $12.69 | 12,096,700 |
| 2024-09-23 | $12.17 | $12.35 | $12.11 | $12.15 | $12.15 | 5,039,100 |
| 2024-09-20 | $12.27 | $12.27 | $12.05 | $12.17 | $12.17 | 5,006,300 |
| 2024-09-19 | $12.00 | $12.37 | $11.90 | $12.20 | $12.20 | 8,164,330 |
| 2024-09-18 | $11.98 | $12.05 | $11.77 | $11.95 | $11.95 | 6,172,500 |
| 2024-09-13 | $12.22 | $12.30 | $11.95 | $11.98 | $11.98 | 8,281,780 |
| 2024-09-12 | $12.44 | $12.57 | $12.18 | $12.19 | $12.19 | 10,137,460 |
| 2024-09-11 | $12.44 | $12.58 | $12.33 | $12.47 | $12.47 | 5,892,760 |
| 2024-09-10 | $12.76 | $12.82 | $12.37 | $12.55 | $12.55 | 8,519,660 |
| 2024-09-09 | $12.80 | $13.03 | $12.73 | $12.75 | $12.75 | 6,177,500 |
| 2024-09-06 | $13.22 | $13.23 | $12.87 | $12.88 | $12.88 | 6,504,500 |
| 2024-09-05 | $12.85 | $13.18 | $12.85 | $13.10 | $13.10 | 7,613,600 |
| 2024-09-04 | $12.80 | $13.02 | $12.75 | $12.85 | $12.85 | 5,718,200 |
| 2024-09-03 | $12.72 | $13.03 | $12.62 | $12.87 | $12.87 | 7,100,440 |
| 2024-09-02 | $13.23 | $13.23 | $12.75 | $12.78 | $12.78 | 9,969,410 |
| 2024-08-30 | $13.12 | $13.45 | $13.01 | $13.23 | $13.23 | 9,708,100 |
| 2024-08-29 | $12.72 | $13.16 | $12.68 | $13.15 | $13.15 | 10,438,310 |
| 2024-08-28 | $12.75 | $12.85 | $12.67 | $12.76 | $12.76 | 6,734,130 |
| 2024-08-27 | $12.68 | $12.80 | $12.61 | $12.75 | $12.75 | 6,550,100 |
| 2024-08-26 | $12.75 | $12.79 | $12.53 | $12.71 | $12.71 | 5,821,900 |
| 2024-08-23 | $12.80 | $12.99 | $12.65 | $12.75 | $12.75 | 7,672,810 |
| 2024-08-22 | $13.00 | $13.15 | $12.75 | $12.81 | $12.81 | 8,436,320 |
| 2024-08-21 | $13.16 | $13.24 | $12.94 | $12.97 | $12.97 | 10,409,080 |
| 2024-08-20 | $13.62 | $13.65 | $13.12 | $13.20 | $13.20 | 14,980,760 |
| 2024-08-19 | $13.79 | $14.14 | $13.60 | $13.61 | $13.61 | 17,760,360 |
| 2024-08-16 | $13.61 | $14.25 | $13.45 | $13.92 | $13.92 | 18,758,420 |
| 2024-08-15 | $13.69 | $13.99 | $13.45 | $13.68 | $13.68 | 14,053,960 |
| 2024-08-14 | $13.91 | $13.95 | $13.59 | $13.68 | $13.68 | 11,051,950 |
| 2024-08-13 | $14.40 | $14.40 | $13.84 | $13.99 | $13.99 | 14,730,890 |
| 2024-08-12 | $13.81 | $14.68 | $13.73 | $14.45 | $14.45 | 22,346,920 |
| 2024-08-09 | $14.22 | $14.47 | $13.80 | $13.80 | $13.80 | 13,172,500 |
| 2024-08-08 | $14.05 | $14.26 | $13.90 | $14.20 | $14.20 | 10,902,630 |
| 2024-08-07 | $14.23 | $14.31 | $14.04 | $14.07 | $14.07 | 8,588,800 |
| 2024-08-06 | $14.08 | $14.38 | $14.01 | $14.33 | $14.33 | 9,023,400 |
| 2024-08-05 | $14.15 | $14.61 | $14.03 | $14.04 | $14.04 | 11,055,220 |
| 2024-08-02 | $14.20 | $14.61 | $14.11 | $14.22 | $14.22 | 11,319,580 |
| 2024-08-01 | $14.51 | $14.88 | $14.17 | $14.25 | $14.25 | 12,232,300 |
| 2024-07-31 | $13.83 | $14.60 | $13.80 | $14.49 | $14.49 | 14,460,780 |
| 2024-07-30 | $13.98 | $14.05 | $13.66 | $13.85 | $13.85 | 12,839,670 |
| 2024-07-29 | $14.51 | $14.51 | $13.65 | $14.16 | $14.16 | 31,493,490 |
| 2024-07-26 | $15.12 | $15.33 | $15.06 | $15.16 | $15.16 | 5,477,600 |
| 2024-07-25 | $14.94 | $15.34 | $14.79 | $15.13 | $15.13 | 5,088,770 |
| 2024-07-24 | $15.41 | $15.53 | $14.98 | $15.00 | $15.00 | 9,341,220 |
| 2024-07-23 | $16.18 | $16.20 | $15.40 | $15.43 | $15.43 | 10,711,380 |
| 2024-07-22 | $15.92 | $16.32 | $15.78 | $16.24 | $16.24 | 7,844,100 |
| 2024-07-19 | $15.96 | $16.28 | $15.83 | $16.01 | $16.01 | 8,833,600 |
| 2024-07-18 | $15.36 | $16.03 | $15.31 | $16.02 | $16.02 | 11,814,970 |
| 2024-07-17 | $15.29 | $15.60 | $15.14 | $15.49 | $15.49 | 5,740,050 |
| 2024-07-16 | $15.36 | $15.43 | $15.22 | $15.32 | $15.32 | 5,664,280 |
| 2024-07-15 | $15.60 | $15.62 | $15.38 | $15.46 | $15.46 | 4,949,200 |
| 2024-07-12 | $15.79 | $15.92 | $15.57 | $15.67 | $15.67 | 5,470,600 |
| 2024-07-11 | $15.70 | $15.94 | $15.57 | $15.80 | $15.80 | 7,687,600 |
| 2024-07-10 | $15.40 | $15.73 | $15.21 | $15.44 | $15.44 | 5,066,290 |
| 2024-07-09 | $15.21 | $15.49 | $14.99 | $15.42 | $15.42 | 7,651,790 |
| 2024-07-08 | $15.87 | $15.92 | $15.20 | $15.25 | $15.25 | 8,033,350 |
| 2024-07-05 | $15.29 | $15.94 | $15.11 | $15.88 | $15.88 | 7,888,620 |
| 2024-07-04 | $15.55 | $15.60 | $15.19 | $15.28 | $15.28 | 4,837,720 |
| 2024-07-03 | $15.74 | $15.84 | $15.58 | $15.61 | $15.61 | 4,380,200 |
| 2024-07-02 | $15.85 | $15.97 | $15.64 | $15.74 | $15.74 | 5,644,960 |
| 2024-07-01 | $15.60 | $15.95 | $15.35 | $15.93 | $15.93 | 8,675,280 |
| 2024-06-28 | $15.56 | $15.85 | $15.49 | $15.70 | $15.70 | 6,437,420 |
| 2024-06-27 | $15.90 | $15.91 | $15.50 | $15.50 | $15.50 | 4,991,900 |
| 2024-06-26 | $15.70 | $15.96 | $15.49 | $15.96 | $15.96 | 5,645,700 |
| 2024-06-25 | $15.70 | $15.87 | $15.45 | $15.58 | $15.58 | 6,596,810 |
| 2024-06-24 | $16.19 | $16.19 | $15.68 | $15.70 | $15.70 | 6,438,740 |
| 2024-06-21 | $16.10 | $16.37 | $16.00 | $16.10 | $16.10 | 4,950,000 |
| 2024-06-20 | $16.36 | $16.52 | $15.96 | $16.07 | $16.07 | 6,727,040 |
| 2024-06-19 | $16.75 | $16.81 | $16.42 | $16.43 | $16.43 | 5,696,350 |
| 2024-06-18 | $16.77 | $16.87 | $16.67 | $16.78 | $16.78 | 5,376,550 |
| 2024-06-17 | $16.90 | $17.13 | $16.63 | $16.80 | $16.80 | 6,327,670 |
| 2024-06-14 | $16.89 | $16.98 | $16.70 | $16.92 | $16.92 | 5,200,600 |
| 2024-06-13 | $17.25 | $17.29 | $16.77 | $16.89 | $16.89 | 9,275,890 |
| 2024-06-12 | $17.36 | $17.44 | $17.13 | $17.29 | $17.29 | 5,204,300 |
| 2024-06-11 | $17.20 | $17.42 | $16.94 | $17.38 | $17.38 | 5,628,540 |
| 2024-06-07 | $17.13 | $17.32 | $17.08 | $17.22 | $17.22 | 6,862,650 |
| 2024-06-06 | $17.53 | $17.57 | $16.91 | $16.98 | $16.98 | 11,460,510 |
| 2024-06-05 | $17.48 | $17.85 | $17.46 | $17.53 | $17.53 | 7,183,900 |
| 2024-06-04 | $17.19 | $17.57 | $17.10 | $17.57 | $17.57 | 7,506,710 |
| 2024-06-03 | $17.35 | $17.57 | $17.08 | $17.20 | $17.20 | 7,365,910 |
| 2024-05-31 | $17.30 | $17.52 | $17.22 | $17.35 | $17.35 | 6,783,680 |
| 2024-05-30 | $17.74 | $17.82 | $17.41 | $17.56 | $17.56 | 6,005,520 |
| 2024-05-29 | $17.77 | $17.77 | $17.51 | $17.66 | $17.66 | 7,218,220 |
| 2024-05-28 | $18.35 | $18.44 | $17.78 | $17.82 | $17.82 | 10,556,520 |
| 2024-05-27 | $17.95 | $18.49 | $17.58 | $18.44 | $18.44 | 12,455,160 |
| 2024-05-24 | $17.97 | $18.28 | $17.76 | $17.81 | $17.81 | 7,376,520 |
| 2024-05-23 | $18.25 | $18.40 | $17.77 | $18.01 | $18.01 | 11,290,000 |
| 2024-05-22 | $18.80 | $18.86 | $18.11 | $18.36 | $18.36 | 14,571,740 |
| 2024-05-21 | $19.25 | $19.28 | $18.71 | $18.75 | $18.75 | 10,340,340 |
| 2024-05-20 | $19.07 | $19.41 | $18.91 | $19.22 | $19.22 | 8,127,200 |
| 2024-05-17 | $19.59 | $19.76 | $18.78 | $19.07 | $19.07 | 13,750,770 |
| 2024-05-16 | $19.92 | $20.05 | $19.54 | $19.59 | $19.59 | 7,382,000 |
| 2024-05-15 | $20.68 | $20.68 | $19.85 | $19.85 | $19.85 | 7,683,540 |
| 2024-05-14 | $20.16 | $20.88 | $20.12 | $20.67 | $20.67 | 9,858,720 |
| 2024-05-13 | $20.00 | $20.56 | $19.81 | $20.24 | $20.24 | 7,152,480 |
| 2024-05-10 | $20.30 | $20.33 | $19.93 | $20.05 | $20.05 | 6,071,360 |
| 2024-05-09 | $19.93 | $20.52 | $19.69 | $20.32 | $20.32 | 8,475,640 |
| 2024-05-08 | $20.16 | $20.16 | $19.80 | $19.85 | $19.85 | 5,842,400 |
| 2024-05-07 | $20.22 | $20.38 | $20.00 | $20.11 | $20.11 | 6,628,050 |
| 2024-05-06 | $19.84 | $20.46 | $19.73 | $20.20 | $20.20 | 11,617,540 |
| 2024-04-30 | $19.63 | $19.88 | $19.45 | $19.62 | $19.62 | 8,436,710 |
| 2024-04-29 | $19.80 | $19.88 | $19.20 | $19.57 | $19.57 | 10,712,810 |
| 2024-04-26 | $19.33 | $19.85 | $19.22 | $19.80 | $19.80 | 8,744,740 |
| 2024-04-25 | $18.87 | $19.50 | $18.80 | $19.32 | $19.32 | 10,369,240 |
| 2024-04-24 | $18.56 | $18.90 | $18.36 | $18.87 | $18.87 | 7,056,900 |
| 2024-04-23 | $18.62 | $18.74 | $18.11 | $18.52 | $18.52 | 8,779,250 |
| 2024-04-22 | $18.89 | $19.13 | $18.57 | $18.61 | $18.61 | 10,796,400 |
| 2024-04-19 | $18.55 | $18.98 | $18.54 | $18.92 | $18.92 | 7,944,600 |
| 2024-04-18 | $18.72 | $19.10 | $18.60 | $18.66 | $18.66 | 10,740,400 |
| 2024-04-17 | $18.62 | $19.00 | $18.51 | $18.82 | $18.82 | 17,883,620 |
| 2024-04-16 | $18.60 | $19.10 | $18.03 | $18.48 | $18.48 | 33,642,440 |
| 2024-04-15 | $19.71 | $19.71 | $19.12 | $19.12 | $19.12 | 10,110,700 |
| 2024-04-12 | $20.93 | $21.33 | $20.75 | $21.24 | $21.24 | 10,541,340 |
| 2024-04-11 | $20.84 | $21.58 | $20.68 | $20.92 | $20.92 | 8,223,800 |
| 2024-04-10 | $20.68 | $21.42 | $20.63 | $20.96 | $20.96 | 9,567,190 |
| 2024-04-09 | $20.14 | $20.85 | $20.00 | $20.85 | $20.85 | 8,160,120 |
| 2024-04-08 | $20.85 | $20.86 | $20.18 | $20.20 | $20.20 | 11,450,350 |
| 2024-04-03 | $21.10 | $21.39 | $20.68 | $20.97 | $20.97 | 8,060,760 |
| 2024-04-02 | $21.30 | $21.63 | $20.93 | $21.11 | $21.11 | 8,189,890 |
| 2024-04-01 | $20.78 | $21.59 | $20.72 | $21.58 | $21.58 | 11,998,630 |
| 2024-03-29 | $21.12 | $21.22 | $20.65 | $20.74 | $20.74 | 8,372,720 |
| 2024-03-28 | $21.32 | $21.63 | $21.01 | $21.12 | $21.12 | 8,450,430 |
| 2024-03-27 | $21.32 | $21.81 | $21.02 | $21.30 | $21.30 | 8,836,460 |
| 2024-03-26 | $21.15 | $21.45 | $20.98 | $21.33 | $21.33 | 7,648,680 |
| 2024-03-25 | $21.66 | $21.96 | $21.11 | $21.19 | $21.19 | 9,619,670 |
| 2024-03-22 | $22.39 | $22.39 | $21.50 | $21.80 | $21.80 | 9,547,180 |
| 2024-03-21 | $22.68 | $22.75 | $22.26 | $22.31 | $22.31 | 7,060,180 |
| 2024-03-20 | $22.63 | $22.99 | $22.43 | $22.75 | $22.75 | 7,337,540 |
| 2024-03-19 | $23.99 | $23.99 | $22.36 | $22.79 | $22.79 | 16,099,960 |
| 2024-03-18 | $22.47 | $24.09 | $22.13 | $23.81 | $23.81 | 15,292,110 |
| 2024-03-15 | $21.66 | $22.17 | $21.60 | $22.09 | $22.09 | 9,148,840 |
| 2024-03-14 | $22.25 | $22.50 | $21.40 | $21.83 | $21.83 | 14,693,430 |
| 2024-03-13 | $21.20 | $21.49 | $21.01 | $21.24 | $21.24 | 11,417,880 |
| 2024-03-12 | $20.94 | $21.65 | $20.78 | $21.41 | $21.41 | 25,496,130 |
| 2024-03-11 | $19.49 | $20.67 | $19.49 | $20.67 | $20.67 | 23,705,720 |
| 2024-03-08 | $17.90 | $18.96 | $17.90 | $18.79 | $18.79 | 7,793,640 |
| 2024-03-07 | $18.67 | $18.68 | $18.14 | $18.18 | $18.18 | 5,752,240 |
| 2024-03-06 | $18.70 | $18.94 | $18.35 | $18.55 | $18.55 | 6,796,540 |
| 2024-03-05 | $19.22 | $19.26 | $18.69 | $18.81 | $18.81 | 10,285,820 |
| 2024-03-04 | $18.04 | $19.51 | $17.93 | $19.51 | $19.51 | 19,153,630 |
| 2024-03-01 | $17.70 | $18.00 | $17.41 | $17.93 | $17.93 | 8,954,700 |
| 2024-02-29 | $17.50 | $17.84 | $17.34 | $17.72 | $17.72 | 8,502,800 |
| 2024-02-28 | $17.95 | $18.68 | $17.50 | $17.50 | $17.50 | 9,522,180 |
| 2024-02-27 | $17.83 | $18.05 | $17.70 | $18.04 | $18.04 | 6,738,840 |
| 2024-02-26 | $17.80 | $18.11 | $17.53 | $17.83 | $17.83 | 6,183,720 |
| 2024-02-23 | $17.62 | $17.91 | $17.47 | $17.87 | $17.87 | 6,839,600 |
| 2024-02-22 | $17.67 | $17.77 | $17.40 | $17.66 | $17.66 | 5,608,860 |
| 2024-02-21 | $17.34 | $18.00 | $17.27 | $17.48 | $17.48 | 9,072,560 |
| 2024-02-20 | $17.09 | $17.69 | $16.90 | $17.51 | $17.51 | 10,089,140 |
| 2024-02-19 | $17.71 | $17.83 | $16.86 | $17.22 | $17.22 | 13,896,340 |
| 2024-02-08 | $16.67 | $18.08 | $16.34 | $17.70 | $17.70 | 21,012,340 |
| 2024-02-07 | $15.68 | $16.85 | $15.68 | $16.67 | $16.67 | 20,542,160 |
| 2024-02-06 | $13.88 | $15.32 | $13.50 | $15.32 | $15.32 | 15,574,980 |
| 2024-02-05 | $14.40 | $14.49 | $13.36 | $13.93 | $13.93 | 12,303,280 |
| 2024-02-02 | $15.36 | $15.56 | $14.00 | $14.54 | $14.54 | 14,355,680 |
| 2024-02-01 | $15.56 | $15.81 | $15.08 | $15.36 | $15.36 | 8,845,900 |
| 2024-01-31 | $16.19 | $16.38 | $15.47 | $15.61 | $15.61 | 10,633,820 |
| 2024-01-30 | $17.50 | $17.51 | $16.45 | $16.50 | $16.50 | 10,671,190 |
| 2024-01-29 | $17.42 | $18.00 | $17.35 | $17.70 | $17.70 | 11,902,740 |
| 2024-01-26 | $17.55 | $18.09 | $17.28 | $17.42 | $17.42 | 12,166,230 |
| 2024-01-25 | $17.83 | $17.86 | $17.13 | $17.66 | $17.66 | 13,929,730 |
| 2024-01-24 | $18.20 | $18.36 | $17.22 | $17.83 | $17.83 | 7,461,510 |
| 2024-01-23 | $17.74 | $18.30 | $17.60 | $18.00 | $18.00 | 5,711,380 |
| 2024-01-22 | $18.90 | $19.13 | $17.68 | $17.80 | $17.80 | 9,659,630 |
| 2024-01-19 | $19.50 | $19.58 | $19.15 | $19.16 | $19.16 | 5,056,010 |
| 2024-01-18 | $19.66 | $19.91 | $18.80 | $19.69 | $19.69 | 8,838,820 |
| 2024-01-17 | $19.55 | $20.40 | $19.50 | $19.81 | $19.81 | 11,101,890 |
| 2024-01-16 | $19.82 | $20.08 | $19.42 | $19.70 | $19.70 | 6,285,820 |
| 2024-01-15 | $19.09 | $20.09 | $19.02 | $19.82 | $19.82 | 10,099,960 |
| 2024-01-12 | $19.25 | $19.97 | $19.02 | $19.06 | $19.06 | 9,892,900 |
| 2024-01-11 | $19.79 | $19.99 | $19.22 | $19.39 | $19.39 | 11,966,760 |
| 2024-01-10 | $20.74 | $20.98 | $19.40 | $19.94 | $19.94 | 11,333,500 |
| 2024-01-09 | $20.53 | $20.85 | $20.14 | $20.74 | $20.74 | 6,958,860 |
| 2024-01-08 | $21.24 | $21.36 | $20.54 | $20.65 | $20.65 | 8,242,410 |
| 2024-01-05 | $21.72 | $22.10 | $21.21 | $21.39 | $21.39 | 7,068,800 |
| 2024-01-04 | $21.60 | $22.02 | $21.30 | $21.72 | $21.72 | 9,752,990 |
| 2024-01-03 | $20.93 | $22.10 | $20.88 | $21.85 | $21.85 | 16,385,560 |
| 2024-01-02 | $20.52 | $21.50 | $20.36 | $21.03 | $21.03 | 13,483,360 |
| 2024-01-01 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2023-12-29 | $19.97 | $20.78 | $19.84 | $20.52 | $20.52 | 9,783,400 |
| 2023-12-28 | $20.05 | $20.14 | $19.70 | $19.97 | $19.97 | 7,566,480 |
| 2023-12-27 | $19.85 | $20.38 | $19.69 | $20.08 | $20.08 | 7,746,550 |
| 2023-12-26 | $20.29 | $20.29 | $19.70 | $19.84 | $19.84 | 6,155,040 |
| 2023-12-25 | $20.18 | $20.50 | $19.52 | $20.41 | $20.41 | 10,979,260 |
| 2023-12-22 | $21.33 | $21.38 | $20.10 | $20.31 | $20.31 | 15,853,980 |
| 2023-12-21 | $21.22 | $21.45 | $20.75 | $21.37 | $21.37 | 10,887,760 |
| 2023-12-20 | $20.72 | $21.77 | $20.72 | $21.34 | $21.34 | 23,414,230 |
| 2023-12-19 | $20.69 | $20.70 | $20.15 | $20.60 | $20.60 | 9,115,660 |
| 2023-12-18 | $20.13 | $21.28 | $19.97 | $20.76 | $20.76 | 18,104,230 |
| 2023-12-15 | $20.35 | $20.50 | $19.70 | $20.12 | $20.12 | 14,510,400 |
| 2023-12-14 | $20.64 | $21.69 | $20.40 | $20.47 | $20.47 | 24,046,810 |
| 2023-12-13 | $20.43 | $21.39 | $19.98 | $20.33 | $20.33 | 27,804,770 |
| 2023-12-12 | $19.31 | $20.72 | $19.23 | $20.41 | $20.41 | 29,453,570 |
| 2023-12-11 | $18.27 | $19.99 | $18.13 | $19.26 | $19.26 | 22,188,530 |
| 2023-12-08 | $18.63 | $19.33 | $18.40 | $18.47 | $18.47 | 15,179,800 |
| 2023-12-07 | $18.58 | $18.61 | $18.20 | $18.33 | $18.33 | 10,594,680 |
| 2023-12-06 | $18.85 | $18.95 | $18.30 | $18.62 | $18.62 | 12,134,130 |
| 2023-12-05 | $19.25 | $19.32 | $18.80 | $18.90 | $18.90 | 13,399,940 |
| 2023-12-04 | $18.84 | $19.56 | $18.75 | $19.27 | $19.27 | 18,992,400 |
| 2023-12-01 | $18.47 | $18.88 | $18.33 | $18.79 | $18.79 | 11,007,430 |
| 2023-11-30 | $18.30 | $18.53 | $18.16 | $18.48 | $18.48 | 10,048,780 |
| 2023-11-29 | $18.68 | $18.75 | $18.28 | $18.39 | $18.39 | 11,275,230 |
| 2023-11-28 | $18.70 | $18.85 | $18.20 | $18.82 | $18.82 | 17,948,960 |
| 2023-11-27 | $19.01 | $19.40 | $18.68 | $18.93 | $18.93 | 28,237,380 |
| 2023-11-24 | $18.51 | $18.88 | $18.45 | $18.71 | $18.71 | 18,839,820 |
| 2023-11-23 | $18.22 | $18.58 | $18.22 | $18.39 | $18.39 | 14,227,200 |
| 2023-11-22 | $18.15 | $18.57 | $18.09 | $18.15 | $18.15 | 11,331,700 |
| 2023-11-21 | $18.28 | $18.52 | $18.12 | $18.22 | $18.22 | 12,595,770 |
| 2023-11-20 | $17.80 | $18.32 | $17.71 | $18.25 | $18.25 | 15,661,330 |
| 2023-11-17 | $17.32 | $17.96 | $17.21 | $17.84 | $17.84 | 13,400,750 |
| 2023-11-16 | $17.49 | $17.58 | $17.30 | $17.33 | $17.33 | 6,660,150 |
| 2023-11-15 | $17.72 | $17.75 | $17.41 | $17.50 | $17.50 | 7,211,810 |
| 2023-11-14 | $17.51 | $17.76 | $17.48 | $17.59 | $17.59 | 8,501,800 |
| 2023-11-13 | $17.40 | $17.78 | $17.29 | $17.48 | $17.48 | 8,776,200 |
| 2023-11-10 | $17.57 | $17.74 | $17.05 | $17.38 | $17.38 | 9,521,920 |
| 2023-11-09 | $17.80 | $18.10 | $17.31 | $17.42 | $17.42 | 15,117,800 |
| 2023-11-08 | $17.00 | $18.02 | $16.98 | $17.64 | $17.64 | 19,291,550 |
| 2023-11-07 | $17.24 | $17.40 | $16.93 | $17.07 | $17.07 | 11,455,990 |
| 2023-11-06 | $16.77 | $17.30 | $16.77 | $17.18 | $17.18 | 11,627,090 |
| 2023-11-03 | $16.66 | $16.92 | $16.61 | $16.72 | $16.72 | 7,381,620 |
| 2023-11-02 | $16.98 | $17.10 | $16.58 | $16.66 | $16.66 | 8,965,660 |
| 2023-11-01 | $16.85 | $17.34 | $16.72 | $16.91 | $16.91 | 11,020,810 |
| 2023-10-31 | $17.07 | $17.10 | $16.60 | $16.77 | $16.77 | 12,487,480 |
| 2023-10-30 | $16.90 | $17.23 | $16.65 | $17.09 | $17.09 | 16,798,760 |
| 2023-10-27 | $15.76 | $17.07 | $15.45 | $16.96 | $16.96 | 24,079,100 |
| 2023-10-26 | $15.75 | $15.98 | $15.21 | $15.89 | $15.89 | 18,169,240 |
| 2023-10-25 | $16.31 | $16.53 | $16.09 | $16.14 | $16.14 | 9,496,710 |
| 2023-10-24 | $15.85 | $16.38 | $15.74 | $16.25 | $16.25 | 11,034,470 |
| 2023-10-23 | $16.02 | $16.26 | $15.60 | $15.81 | $15.81 | 12,494,810 |
| 2023-10-20 | $16.22 | $16.52 | $16.12 | $16.21 | $16.21 | 15,082,070 |
| 2023-10-19 | $17.78 | $17.79 | $16.30 | $16.47 | $16.47 | 32,002,940 |
| 2023-10-18 | $18.80 | $18.80 | $17.77 | $17.86 | $17.86 | 19,949,900 |
| 2023-10-17 | $19.21 | $19.28 | $18.51 | $18.79 | $18.79 | 21,669,950 |
| 2023-10-16 | $19.93 | $20.48 | $19.06 | $19.17 | $19.17 | 35,240,310 |
| 2023-10-13 | $19.40 | $19.88 | $19.12 | $19.45 | $19.45 | 23,917,900 |
| 2023-10-12 | $19.48 | $19.81 | $19.20 | $19.35 | $19.35 | 18,887,020 |
| 2023-10-11 | $19.36 | $20.00 | $19.05 | $19.49 | $19.49 | 27,846,370 |
| 2023-10-10 | $20.29 | $20.36 | $18.99 | $19.23 | $19.23 | 38,445,220 |
| 2023-10-09 | $20.60 | $20.97 | $20.01 | $20.29 | $20.29 | 28,730,620 |
| 2023-09-28 | $20.34 | $21.11 | $19.81 | $20.84 | $20.84 | 60,557,720 |
| 2023-09-27 | $18.36 | $20.19 | $18.28 | $20.19 | $20.19 | 47,324,950 |
| 2023-09-26 | $18.04 | $18.95 | $17.96 | $18.35 | $18.35 | 21,296,640 |
| 2023-09-25 | $17.71 | $18.18 | $17.55 | $17.96 | $17.96 | 9,130,550 |
| 2023-09-22 | $17.37 | $17.79 | $17.22 | $17.79 | $17.79 | 8,331,840 |
| 2023-09-21 | $17.67 | $17.69 | $17.38 | $17.44 | $17.44 | 6,553,800 |
| 2023-09-20 | $17.84 | $17.99 | $17.70 | $17.73 | $17.73 | 5,446,900 |
| 2023-09-19 | $18.19 | $18.31 | $17.76 | $17.88 | $17.88 | 7,748,880 |
| 2023-09-18 | $17.88 | $18.30 | $17.83 | $18.19 | $18.19 | 9,804,190 |
| 2023-09-15 | $17.89 | $18.17 | $17.68 | $17.96 | $17.96 | 9,316,120 |
| 2023-09-14 | $17.82 | $18.05 | $17.66 | $17.78 | $17.78 | 6,094,020 |
| 2023-09-13 | $18.25 | $18.27 | $17.57 | $17.79 | $17.79 | 10,663,150 |
| 2023-09-12 | $18.19 | $18.63 | $18.10 | $18.18 | $18.18 | 15,687,450 |
| 2023-09-11 | $17.15 | $18.30 | $17.15 | $18.09 | $18.09 | 19,963,630 |
| 2023-09-08 | $17.19 | $17.30 | $17.10 | $17.21 | $17.21 | 5,085,720 |
| 2023-09-07 | $17.81 | $17.83 | $17.20 | $17.21 | $17.21 | 11,404,190 |
| 2023-09-06 | $17.97 | $18.03 | $17.71 | $17.81 | $17.81 | 6,596,700 |
| 2023-09-05 | $18.11 | $18.41 | $17.93 | $18.02 | $18.02 | 8,746,250 |
| 2023-09-04 | $18.19 | $18.24 | $17.94 | $18.11 | $18.11 | 5,983,500 |
| 2023-09-01 | $18.23 | $18.23 | $17.91 | $18.06 | $18.06 | 5,798,680 |
| 2023-08-31 | $17.96 | $18.30 | $17.76 | $18.17 | $18.17 | 7,438,230 |
| 2023-08-30 | $18.19 | $18.19 | $17.70 | $17.91 | $17.91 | 8,431,020 |
| 2023-08-29 | $17.43 | $18.18 | $17.21 | $18.14 | $18.14 | 10,922,810 |
| 2023-08-28 | $18.32 | $18.40 | $17.37 | $17.43 | $17.43 | 8,552,910 |
| 2023-08-25 | $17.63 | $17.86 | $17.40 | $17.47 | $17.47 | 5,459,080 |
| 2023-08-24 | $17.60 | $17.98 | $17.57 | $17.68 | $17.68 | 4,964,190 |
| 2023-08-23 | $17.99 | $17.99 | $17.60 | $17.66 | $17.66 | 4,098,210 |
| 2023-08-22 | $18.24 | $18.30 | $17.81 | $18.15 | $17.93 | 6,238,150 |
| 2023-08-21 | $18.11 | $18.52 | $18.05 | $18.19 | $17.97 | 7,206,700 |
| 2023-08-18 | $18.68 | $18.69 | $18.11 | $18.11 | $17.89 | 8,861,450 |
| 2023-08-17 | $18.58 | $18.75 | $18.46 | $18.71 | $18.48 | 4,699,460 |
| 2023-08-16 | $18.84 | $19.04 | $18.60 | $18.61 | $18.38 | 8,202,610 |
| 2023-08-15 | $18.73 | $19.00 | $18.55 | $18.95 | $18.72 | 9,696,040 |
| 2023-08-14 | $18.39 | $18.80 | $18.25 | $18.79 | $18.56 | 8,788,190 |
| 2023-08-11 | $18.74 | $18.95 | $18.50 | $18.51 | $18.28 | 9,696,980 |
| 2023-08-10 | $18.67 | $18.73 | $18.50 | $18.71 | $18.48 | 6,858,230 |
| 2023-08-09 | $18.70 | $18.83 | $18.50 | $18.70 | $18.47 | 8,899,200 |
| 2023-08-08 | $18.40 | $18.85 | $18.31 | $18.73 | $18.50 | 16,185,390 |
| 2023-08-07 | $19.06 | $19.06 | $18.28 | $18.47 | $18.24 | 22,509,260 |
| 2023-08-04 | $19.25 | $19.54 | $18.98 | $19.02 | $18.79 | 15,570,670 |
| 2023-08-03 | $18.93 | $19.44 | $18.93 | $19.19 | $18.95 | 18,397,900 |
| 2023-08-02 | $19.30 | $19.36 | $18.89 | $18.94 | $18.71 | 16,855,190 |
| 2023-08-01 | $19.80 | $19.84 | $19.20 | $19.40 | $19.16 | 18,460,620 |
| 2023-07-31 | $20.33 | $20.36 | $19.75 | $19.85 | $19.61 | 20,312,560 |
| 2023-07-28 | $20.25 | $20.45 | $20.13 | $20.31 | $20.31 | 9,146,520 |
| 2023-07-27 | $20.47 | $20.54 | $20.18 | $20.24 | $20.24 | 7,632,290 |
| 2023-07-26 | $20.41 | $20.67 | $20.36 | $20.51 | $20.51 | 8,285,080 |
| 2023-07-25 | $20.59 | $20.60 | $20.21 | $20.51 | $20.51 | 10,987,950 |
| 2023-07-24 | $20.01 | $20.59 | $19.87 | $20.45 | $20.45 | 15,286,260 |
| 2023-07-21 | $20.00 | $20.28 | $19.91 | $20.03 | $20.03 | 7,617,670 |
| 2023-07-20 | $20.31 | $20.40 | $19.97 | $20.05 | $20.05 | 10,832,960 |
| 2023-07-19 | $20.35 | $20.46 | $20.23 | $20.38 | $20.38 | 12,147,740 |
| 2023-07-18 | $20.73 | $20.82 | $20.33 | $20.35 | $20.35 | 15,423,950 |
| 2023-07-17 | $20.72 | $20.86 | $20.24 | $20.79 | $20.79 | 18,960,590 |
| 2023-07-14 | $20.91 | $21.00 | $20.47 | $20.62 | $20.62 | 25,646,770 |
| 2023-07-13 | $23.16 | $23.16 | $21.10 | $21.10 | $21.10 | 37,940,850 |
| 2023-07-12 | $23.80 | $23.89 | $23.36 | $23.44 | $23.44 | 8,278,540 |
| 2023-07-11 | $23.60 | $24.14 | $23.15 | $23.91 | $23.91 | 10,656,190 |
| 2023-07-10 | $24.20 | $24.42 | $23.40 | $23.71 | $23.71 | 11,524,120 |
| 2023-07-07 | $25.22 | $25.22 | $23.18 | $24.17 | $24.17 | 23,735,000 |
| 2023-07-06 | $26.10 | $26.24 | $25.00 | $25.22 | $25.22 | 12,272,530 |
| 2023-07-05 | $26.62 | $26.99 | $25.95 | $26.08 | $26.08 | 11,583,780 |
| 2023-07-04 | $27.12 | $27.44 | $26.60 | $26.77 | $26.77 | 6,614,450 |
| 2023-07-03 | $27.43 | $27.60 | $26.50 | $27.41 | $27.41 | 11,354,120 |
| 2023-06-30 | $27.37 | $28.15 | $27.37 | $27.46 | $27.46 | 9,045,430 |
| 2023-06-29 | $28.08 | $28.47 | $26.86 | $27.41 | $27.41 | 10,202,480 |
| 2023-06-28 | $27.39 | $27.91 | $27.05 | $27.77 | $27.77 | 12,273,570 |
| 2023-06-27 | $26.55 | $28.15 | $26.10 | $27.50 | $27.50 | 14,278,730 |
| 2023-06-26 | $27.20 | $27.56 | $24.75 | $26.30 | $26.30 | 14,324,180 |
| 2023-06-21 | $26.41 | $26.94 | $26.17 | $26.28 | $26.28 | 7,371,380 |
| 2023-06-20 | $25.59 | $26.94 | $25.52 | $26.46 | $26.46 | 13,273,290 |
| 2023-06-19 | $25.01 | $26.20 | $24.87 | $25.58 | $25.58 | 10,381,900 |
| 2023-06-16 | $25.61 | $25.69 | $25.00 | $25.10 | $25.10 | 7,603,720 |
| 2023-06-15 | $25.64 | $25.85 | $25.14 | $25.47 | $25.47 | 6,915,720 |
| 2023-06-14 | $25.15 | $26.58 | $25.15 | $25.66 | $25.66 | 10,302,280 |
| 2023-06-13 | $26.07 | $26.07 | $25.11 | $25.42 | $25.42 | 10,298,320 |
| 2023-06-12 | $26.37 | $26.37 | $25.52 | $26.00 | $26.00 | 9,948,920 |
| 2023-06-09 | $26.62 | $27.27 | $26.20 | $26.40 | $26.40 | 7,331,600 |
| 2023-06-08 | $28.13 | $28.49 | $26.52 | $26.73 | $26.73 | 11,680,990 |
| 2023-06-07 | $28.07 | $28.92 | $27.45 | $28.15 | $28.15 | 7,880,280 |
| 2023-06-06 | $29.73 | $30.00 | $27.61 | $27.95 | $27.95 | 11,417,660 |
| 2023-06-05 | $27.40 | $29.81 | $27.18 | $29.71 | $29.71 | 18,785,330 |
| 2023-06-02 | $27.66 | $27.99 | $27.02 | $27.42 | $27.42 | 9,152,910 |
| 2023-06-01 | $29.40 | $29.95 | $27.25 | $27.70 | $27.70 | 15,256,810 |
| 2023-05-31 | $29.10 | $29.93 | $28.76 | $29.40 | $29.40 | 8,499,700 |
| 2023-05-30 | $28.74 | $29.72 | $28.33 | $29.09 | $29.09 | 9,189,450 |
| 2023-05-29 | $28.45 | $29.53 | $28.20 | $28.73 | $28.73 | 10,327,110 |
| 2023-05-26 | $27.11 | $29.11 | $26.92 | $28.64 | $28.64 | 12,645,920 |
| 2023-05-25 | $27.12 | $27.40 | $26.40 | $26.90 | $26.90 | 7,562,260 |
| 2023-05-24 | $27.67 | $27.80 | $26.80 | $27.38 | $27.38 | 7,557,170 |
| 2023-05-23 | $28.55 | $28.93 | $28.13 | $28.20 | $28.20 | 7,865,800 |
| 2023-05-22 | $28.52 | $30.46 | $28.27 | $28.46 | $28.46 | 13,401,680 |
| 2023-05-19 | $27.59 | $29.72 | $27.22 | $28.99 | $28.99 | 14,035,290 |
| 2023-05-18 | $27.40 | $28.17 | $27.20 | $27.62 | $27.62 | 9,120,970 |
| 2023-05-17 | $27.04 | $27.42 | $26.75 | $27.22 | $27.22 | 7,361,990 |
| 2023-05-16 | $27.62 | $27.91 | $26.99 | $27.42 | $27.42 | 9,568,770 |
| 2023-05-15 | $27.88 | $28.11 | $27.10 | $27.63 | $27.63 | 7,227,500 |
| 2023-05-12 | $27.38 | $28.32 | $27.20 | $28.15 | $28.15 | 9,082,720 |
| 2023-05-11 | $28.09 | $28.72 | $27.19 | $27.25 | $27.25 | 7,996,620 |
| 2023-05-10 | $28.20 | $28.30 | $27.56 | $28.21 | $28.21 | 7,220,400 |
| 2023-05-09 | $29.09 | $29.09 | $28.16 | $28.27 | $28.27 | 7,807,300 |
| 2023-05-08 | $29.15 | $30.09 | $28.64 | $28.96 | $28.96 | 8,764,160 |
| 2023-05-05 | $30.52 | $30.72 | $28.54 | $28.98 | $28.98 | 13,576,160 |
| 2023-05-04 | $29.56 | $31.50 | $29.06 | $30.70 | $30.70 | 10,862,890 |
| 2023-05-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-05-02 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2023-04-28 | $30.07 | $30.33 | $28.82 | $29.50 | $29.50 | 7,386,810 |
| 2023-04-27 | $28.99 | $30.60 | $28.99 | $30.14 | $30.14 | 10,189,610 |
| 2023-04-26 | $30.60 | $30.75 | $28.48 | $29.38 | $29.38 | 14,276,960 |
| 2023-04-25 | $31.16 | $31.16 | $29.50 | $30.55 | $30.55 | 8,442,020 |
| 2023-04-24 | $31.40 | $32.25 | $30.77 | $31.48 | $31.48 | 9,434,770 |
| 2023-04-21 | $30.89 | $32.22 | $30.50 | $31.25 | $31.25 | 7,915,430 |
| 2023-04-20 | $30.40 | $31.95 | $30.39 | $30.90 | $30.90 | 7,109,370 |
| 2023-04-19 | $30.80 | $31.14 | $30.38 | $30.67 | $30.67 | 4,021,920 |
| 2023-04-18 | $31.29 | $31.49 | $30.50 | $30.91 | $30.91 | 6,273,920 |
| 2023-04-17 | $31.00 | $31.59 | $30.00 | $31.40 | $31.40 | 12,555,840 |
| 2023-04-14 | $31.30 | $32.03 | $30.60 | $31.20 | $31.20 | 8,220,260 |
| 2023-04-13 | $30.50 | $31.67 | $30.16 | $31.28 | $31.28 | 8,004,430 |
| 2023-04-12 | $30.53 | $31.41 | $30.16 | $30.60 | $30.60 | 8,721,920 |
| 2023-04-11 | $29.13 | $30.67 | $28.88 | $30.60 | $30.60 | 15,947,330 |
| 2023-04-10 | $30.37 | $30.45 | $28.35 | $29.50 | $29.50 | 28,171,630 |
| 2023-04-07 | $32.10 | $33.36 | $30.70 | $31.50 | $31.50 | 18,150,970 |
| 2023-04-06 | $32.75 | $33.71 | $32.20 | $33.10 | $33.10 | 7,041,180 |
| 2023-04-05 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-04-04 | $30.94 | $33.50 | $30.44 | $32.75 | $32.75 | 11,814,450 |
| 2023-04-03 | $32.03 | $32.03 | $30.18 | $31.47 | $31.47 | 12,239,300 |
| 2023-03-31 | $29.59 | $32.57 | $29.22 | $32.03 | $32.03 | 14,455,030 |
| 2023-03-30 | $29.01 | $30.25 | $28.83 | $29.63 | $29.63 | 8,423,810 |
| 2023-03-29 | $28.88 | $29.74 | $28.20 | $29.41 | $29.41 | 11,706,280 |
| 2023-03-28 | $27.23 | $29.30 | $26.68 | $28.88 | $28.88 | 15,320,080 |
| 2023-03-27 | $27.35 | $27.75 | $26.50 | $27.30 | $27.30 | 9,810,320 |
| 2023-03-24 | $28.84 | $29.47 | $27.34 | $27.37 | $27.37 | 11,130,060 |
| 2023-03-23 | $28.34 | $29.24 | $27.93 | $28.70 | $28.70 | 9,666,890 |
| 2023-03-22 | $28.53 | $28.99 | $28.08 | $28.34 | $28.34 | 7,230,530 |
| 2023-03-21 | $29.14 | $29.60 | $28.10 | $28.45 | $28.45 | 9,607,980 |
| 2023-03-20 | $29.25 | $29.88 | $28.48 | $29.30 | $29.30 | 11,205,770 |
| 2023-03-17 | $30.09 | $30.34 | $28.93 | $29.19 | $29.19 | 11,498,720 |
| 2023-03-16 | $30.18 | $31.20 | $29.32 | $29.93 | $29.93 | 10,528,180 |
| 2023-03-15 | $29.66 | $31.13 | $29.30 | $30.18 | $30.18 | 12,152,960 |
| 2023-03-14 | $29.39 | $30.09 | $28.90 | $29.81 | $29.81 | 14,440,520 |
| 2023-03-13 | $26.85 | $29.49 | $26.53 | $29.20 | $29.20 | 15,406,410 |
| 2023-03-10 | $26.55 | $27.24 | $26.16 | $26.92 | $26.92 | 8,961,130 |
| 2023-03-09 | $26.02 | $27.25 | $26.00 | $26.83 | $26.83 | 9,893,380 |
| 2023-03-08 | $26.45 | $26.46 | $25.67 | $26.02 | $26.02 | 6,084,180 |
| 2023-03-07 | $26.34 | $27.10 | $26.21 | $26.31 | $26.31 | 8,318,000 |
| 2023-03-06 | $25.87 | $26.86 | $24.95 | $26.55 | $26.55 | 12,327,240 |
| 2023-03-03 | $25.66 | $25.96 | $25.00 | $25.55 | $25.55 | 6,011,610 |
| 2023-03-02 | $26.00 | $26.26 | $25.45 | $25.78 | $25.78 | 6,223,280 |
| 2023-03-01 | $25.89 | $27.10 | $25.35 | $25.98 | $25.98 | 20,104,460 |
| 2023-02-28 | $24.88 | $26.02 | $24.71 | $25.85 | $25.85 | 12,943,120 |
| 2023-02-27 | $24.88 | $25.19 | $24.54 | $24.62 | $24.62 | 8,116,100 |
| 2023-02-24 | $24.86 | $25.05 | $24.44 | $24.84 | $24.84 | 10,401,560 |
| 2023-02-23 | $25.58 | $25.61 | $24.60 | $24.90 | $24.90 | 10,830,220 |
| 2023-02-22 | $26.07 | $26.07 | $25.09 | $25.66 | $25.66 | 12,508,850 |
| 2023-02-21 | $26.43 | $27.14 | $24.75 | $25.55 | $25.55 | 23,007,760 |
| 2023-02-20 | $26.26 | $26.60 | $25.25 | $26.25 | $26.25 | 16,016,500 |
| 2023-02-17 | $26.38 | $27.17 | $25.59 | $26.64 | $26.64 | 14,420,380 |
| 2023-02-16 | $24.74 | $27.26 | $24.70 | $26.39 | $26.39 | 21,664,280 |
| 2023-02-15 | $24.05 | $25.30 | $24.05 | $24.82 | $24.82 | 14,870,650 |
| 2023-02-14 | $23.62 | $24.13 | $23.43 | $24.05 | $24.05 | 9,922,840 |
| 2023-02-13 | $22.28 | $23.98 | $22.28 | $23.56 | $23.56 | 15,176,160 |
| 2023-02-10 | $22.44 | $22.50 | $21.98 | $22.28 | $22.28 | 5,508,480 |
| 2023-02-09 | $22.45 | $22.66 | $22.03 | $22.37 | $22.37 | 7,230,520 |
| 2023-02-08 | $21.60 | $22.75 | $21.60 | $22.43 | $22.43 | 8,897,760 |
| 2023-02-07 | $22.08 | $22.24 | $21.59 | $21.67 | $21.67 | 6,924,400 |
| 2023-02-06 | $21.42 | $22.30 | $21.38 | $22.16 | $22.16 | 10,705,390 |
| 2023-02-03 | $21.94 | $21.99 | $21.49 | $21.60 | $21.60 | 7,113,680 |
| 2023-02-02 | $22.19 | $22.51 | $21.66 | $21.72 | $21.72 | 8,941,030 |
| 2023-02-01 | $21.89 | $22.45 | $21.86 | $22.19 | $22.19 | 7,431,660 |
| 2023-01-31 | $22.18 | $22.92 | $21.57 | $21.78 | $21.78 | 11,077,590 |
| 2023-01-30 | $21.75 | $22.50 | $21.71 | $22.29 | $22.29 | 12,175,040 |
| 2023-01-20 | $21.95 | $22.02 | $21.35 | $21.87 | $21.87 | 8,739,800 |
| 2023-01-19 | $21.32 | $22.02 | $21.18 | $21.68 | $21.68 | 11,743,640 |
| 2023-01-18 | $21.45 | $21.45 | $20.94 | $21.14 | $21.14 | 9,590,500 |
| 2023-01-17 | $21.35 | $22.16 | $21.20 | $21.47 | $21.47 | 9,370,210 |
| 2023-01-16 | $21.31 | $21.63 | $21.14 | $21.31 | $21.31 | 12,645,150 |
| 2023-01-13 | $21.32 | $21.47 | $20.90 | $21.39 | $21.39 | 8,434,370 |
| 2023-01-12 | $20.40 | $22.19 | $20.05 | $21.25 | $21.25 | 20,862,170 |
| 2023-01-11 | $20.24 | $20.85 | $20.01 | $20.34 | $20.34 | 11,545,150 |
| 2023-01-10 | $20.38 | $20.49 | $19.96 | $20.23 | $20.23 | 9,030,590 |
| 2023-01-09 | $20.10 | $20.41 | $19.87 | $20.26 | $20.26 | 13,840,060 |
| 2023-01-06 | $20.21 | $20.21 | $19.60 | $19.88 | $19.88 | 16,414,250 |
| 2023-01-05 | $19.95 | $20.50 | $19.72 | $20.32 | $20.32 | 16,049,700 |
| 2023-01-04 | $19.80 | $20.33 | $19.17 | $19.97 | $19.97 | 17,623,710 |
| 2023-01-03 | $18.83 | $20.24 | $18.79 | $19.80 | $19.80 | 25,320,430 |
| 2023-01-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-12-30 | $19.30 | $19.30 | $18.00 | $18.75 | $18.75 | 24,962,750 |
| 2022-12-29 | $17.29 | $19.05 | $17.21 | $18.83 | $18.83 | 36,354,370 |
| 2022-12-28 | $17.45 | $17.81 | $17.10 | $17.50 | $17.50 | 19,084,120 |
| 2022-12-27 | $17.65 | $17.69 | $16.91 | $17.36 | $17.36 | 22,985,880 |
| 2022-12-26 | $17.91 | $18.05 | $17.55 | $17.65 | $17.65 | 17,653,340 |
| 2022-12-23 | $18.33 | $18.46 | $17.70 | $17.87 | $17.87 | 15,860,600 |
| 2022-12-22 | $18.83 | $19.03 | $18.08 | $18.14 | $18.14 | 16,242,060 |
| 2022-12-21 | $18.97 | $19.20 | $18.60 | $18.70 | $18.70 | 15,473,020 |
| 2022-12-20 | $19.56 | $19.75 | $18.79 | $18.85 | $18.85 | 26,058,300 |
| 2022-12-19 | $20.79 | $20.95 | $19.40 | $19.59 | $19.59 | 37,513,310 |
| 2022-12-16 | $21.11 | $21.37 | $20.65 | $21.35 | $21.35 | 28,302,140 |
| 2022-12-15 | $21.03 | $21.66 | $20.87 | $20.98 | $20.98 | 32,684,760 |
| 2022-12-14 | $22.95 | $23.00 | $21.74 | $21.74 | $21.74 | 31,588,010 |
| 2022-12-13 | $25.70 | $26.06 | $22.88 | $24.15 | $24.15 | 53,860,110 |
| 2022-12-12 | $23.58 | $25.23 | $22.87 | $25.23 | $25.23 | 43,702,570 |
| 2022-12-09 | $22.83 | $23.63 | $22.60 | $22.94 | $22.94 | 27,026,650 |
| 2022-12-08 | $23.10 | $24.28 | $22.12 | $23.15 | $23.15 | 36,644,920 |
| 2022-12-07 | $22.70 | $23.17 | $21.92 | $23.10 | $23.10 | 29,380,860 |
| 2022-12-06 | $23.65 | $24.58 | $22.60 | $22.76 | $22.76 | 38,730,300 |
| 2022-12-05 | $24.57 | $24.72 | $22.68 | $23.72 | $23.72 | 36,127,430 |
| 2022-12-01 | $26.15 | $26.48 | $23.44 | $23.86 | $23.86 | 51,639,350 |
| 2022-11-30 | $24.86 | $27.50 | $24.80 | $26.04 | $26.04 | 41,548,580 |
| 2022-11-29 | $23.80 | $26.16 | $23.80 | $25.12 | $25.12 | 47,867,590 |
| 2022-11-28 | $25.73 | $26.60 | $24.28 | $24.87 | $24.87 | 53,151,550 |
| 2022-11-25 | $26.25 | $27.48 | $24.80 | $25.90 | $25.90 | 63,390,260 |
| 2022-11-24 | $23.12 | $25.28 | $22.76 | $25.28 | $25.28 | 46,854,520 |
| 2022-11-23 | $23.01 | $23.66 | $21.32 | $22.98 | $22.98 | 42,768,040 |
| 2022-11-22 | $25.17 | $26.28 | $23.01 | $23.69 | $23.69 | 55,720,220 |
| 2022-11-21 | $23.52 | $25.37 | $22.36 | $25.24 | $25.24 | 73,899,150 |
| 2022-11-18 | $22.20 | $23.06 | $22.01 | $23.06 | $23.06 | 31,987,740 |
| 2022-11-17 | $19.80 | $20.96 | $19.68 | $20.96 | $20.96 | 20,809,500 |
| 2022-11-16 | $19.53 | $20.15 | $18.78 | $19.05 | $19.05 | 19,698,460 |
| 2022-11-15 | $19.94 | $20.12 | $19.04 | $19.81 | $19.81 | 28,842,850 |
| 2022-11-14 | $18.08 | $20.39 | $18.05 | $20.39 | $20.39 | 31,853,580 |
| 2022-11-11 | $19.35 | $19.68 | $18.01 | $18.54 | $18.54 | 22,522,760 |
| 2022-11-10 | $19.80 | $20.05 | $19.05 | $19.27 | $19.27 | 16,186,910 |
| 2022-11-09 | $18.88 | $20.31 | $18.81 | $19.88 | $19.88 | 12,728,390 |
| 2022-11-08 | $19.48 | $19.48 | $18.48 | $18.93 | $18.93 | 12,362,960 |
| 2022-11-07 | $18.99 | $19.58 | $18.68 | $19.19 | $19.19 | 10,529,820 |
| 2022-11-04 | $19.17 | $19.39 | $18.70 | $19.16 | $19.16 | 10,848,220 |
| 2022-11-03 | $18.07 | $20.11 | $18.07 | $19.16 | $19.16 | 19,162,080 |
| 2022-11-02 | $18.54 | $19.65 | $18.53 | $18.68 | $18.68 | 22,555,290 |
| 2022-11-01 | $19.17 | $19.46 | $18.26 | $18.64 | $18.64 | 20,076,010 |
| 2022-10-31 | $18.51 | $19.43 | $18.21 | $19.18 | $19.18 | 15,418,670 |
| 2022-10-28 | $19.00 | $19.59 | $18.57 | $18.90 | $18.90 | 13,484,030 |
| 2022-10-27 | $18.66 | $20.06 | $18.00 | $19.48 | $19.48 | 17,312,010 |
| 2022-10-26 | $17.97 | $19.12 | $17.97 | $18.82 | $18.82 | 13,651,610 |
| 2022-10-25 | $18.18 | $18.34 | $17.36 | $17.78 | $17.78 | 16,169,770 |
| 2022-10-24 | $18.13 | $18.97 | $17.81 | $18.42 | $18.42 | 24,311,290 |
| 2022-10-21 | $16.88 | $17.94 | $16.69 | $17.76 | $17.76 | 17,418,680 |
| 2022-10-20 | $16.42 | $17.51 | $16.25 | $16.81 | $16.81 | 18,862,250 |
| 2022-10-19 | $16.67 | $16.92 | $16.00 | $16.62 | $16.62 | 19,196,690 |
| 2022-10-18 | $15.50 | $17.08 | $15.41 | $16.86 | $16.86 | 27,549,430 |
| 2022-10-17 | $15.21 | $15.70 | $15.05 | $15.53 | $15.53 | 16,231,370 |
| 2022-10-14 | $14.78 | $15.46 | $14.50 | $15.20 | $15.20 | 25,212,870 |
| 2022-10-13 | $14.20 | $14.73 | $14.13 | $14.56 | $14.56 | 14,415,660 |
| 2022-10-12 | $14.04 | $14.30 | $13.86 | $14.30 | $14.30 | 13,525,510 |
| 2022-10-11 | $13.99 | $14.25 | $13.68 | $14.04 | $14.04 | 17,078,170 |
| 2022-10-10 | $13.20 | $14.05 | $13.06 | $13.93 | $13.93 | 29,825,170 |
| 2022-09-30 | $13.06 | $13.32 | $12.87 | $13.18 | $13.18 | 7,065,160 |
| 2022-09-29 | $12.72 | $13.32 | $12.72 | $13.00 | $13.00 | 7,399,870 |
| 2022-09-28 | $12.63 | $13.04 | $12.52 | $12.67 | $12.67 | 5,357,040 |
| 2022-09-27 | $12.27 | $12.69 | $12.18 | $12.69 | $12.69 | 5,287,040 |
| 2022-09-26 | $12.36 | $12.56 | $12.15 | $12.20 | $12.20 | 4,278,560 |
| 2022-09-23 | $12.59 | $12.85 | $12.41 | $12.42 | $12.42 | 5,043,050 |
| 2022-09-22 | $13.10 | $13.10 | $12.64 | $12.66 | $12.66 | 6,779,720 |
| 2022-09-21 | $13.50 | $13.58 | $12.75 | $13.06 | $13.06 | 12,183,050 |
| 2022-09-20 | $12.30 | $12.57 | $12.27 | $12.52 | $12.52 | 3,910,480 |
| 2022-09-19 | $12.32 | $12.45 | $12.08 | $12.30 | $12.30 | 3,377,150 |
| 2022-09-16 | $12.66 | $12.76 | $12.28 | $12.30 | $12.30 | 4,750,970 |
| 2022-09-15 | $12.99 | $13.11 | $12.48 | $12.69 | $12.69 | 5,709,200 |
| 2022-09-14 | $13.07 | $13.26 | $12.93 | $12.99 | $12.99 | 5,309,650 |
| 2022-09-13 | $13.12 | $13.33 | $13.08 | $13.26 | $13.26 | 6,168,250 |
| 2022-09-12 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2022-09-09 | $13.04 | $13.29 | $13.02 | $13.11 | $13.11 | 5,034,020 |
| 2022-09-08 | $13.30 | $13.34 | $13.01 | $13.06 | $13.06 | 5,315,780 |
| 2022-09-07 | $13.50 | $13.50 | $13.23 | $13.33 | $13.33 | 4,389,750 |
| 2022-09-06 | $13.39 | $13.54 | $13.20 | $13.52 | $13.52 | 5,285,790 |
| 2022-09-05 | $13.25 | $13.53 | $13.20 | $13.25 | $13.25 | 4,647,400 |
| 2022-09-02 | $13.42 | $13.52 | $13.20 | $13.36 | $13.36 | 3,779,000 |
| 2022-09-01 | $13.30 | $13.46 | $13.11 | $13.37 | $13.37 | 4,286,740 |
| 2022-08-31 | $13.50 | $13.56 | $13.15 | $13.21 | $13.21 | 5,297,340 |
| 2022-08-30 | $13.58 | $13.61 | $13.34 | $13.53 | $13.53 | 3,701,070 |
| 2022-08-29 | $13.23 | $13.49 | $13.14 | $13.42 | $13.42 | 4,103,180 |
| 2022-08-26 | $13.09 | $13.70 | $13.06 | $13.36 | $13.36 | 7,950,650 |
| 2022-08-25 | $13.22 | $13.33 | $12.94 | $13.09 | $13.09 | 6,741,710 |
| 2022-08-24 | $13.43 | $13.65 | $13.26 | $13.26 | $13.26 | 6,768,220 |
| 2022-08-23 | $13.60 | $13.60 | $13.26 | $13.45 | $13.45 | 4,263,660 |
| 2022-08-22 | $13.31 | $13.59 | $13.10 | $13.54 | $13.54 | 6,004,440 |
| 2022-08-19 | $13.41 | $13.53 | $13.32 | $13.39 | $13.39 | 4,958,510 |
| 2022-08-18 | $13.66 | $13.71 | $13.45 | $13.47 | $13.47 | 6,560,270 |
| 2022-08-17 | $13.65 | $13.78 | $13.56 | $13.66 | $13.66 | 5,643,700 |
| 2022-08-16 | $13.87 | $13.91 | $13.62 | $13.69 | $13.69 | 4,690,700 |
| 2022-08-15 | $13.87 | $13.90 | $13.52 | $13.77 | $13.77 | 9,224,800 |
| 2022-08-12 | $14.04 | $14.09 | $13.79 | $13.87 | $13.87 | 8,517,380 |
| 2022-08-11 | $13.52 | $14.14 | $13.48 | $14.03 | $14.03 | 15,488,380 |
| 2022-08-10 | $13.86 | $13.88 | $13.42 | $13.44 | $13.44 | 12,555,930 |
| 2022-08-09 | $14.44 | $14.48 | $13.86 | $13.88 | $13.88 | 14,708,860 |
| 2022-08-08 | $14.16 | $14.98 | $14.10 | $14.41 | $14.41 | 15,488,000 |
| 2022-08-05 | $14.23 | $14.62 | $14.03 | $14.20 | $14.20 | 12,112,490 |
| 2022-08-04 | $14.66 | $14.78 | $13.64 | $14.16 | $14.16 | 17,268,750 |
| 2022-08-03 | $14.65 | $15.06 | $14.50 | $14.66 | $14.66 | 14,757,510 |
| 2022-08-02 | $14.20 | $14.85 | $13.98 | $14.65 | $14.65 | 23,528,050 |
| 2022-08-01 | $14.08 | $14.08 | $13.75 | $13.91 | $13.91 | 5,453,390 |
| 2022-07-29 | $14.17 | $14.38 | $13.90 | $14.08 | $14.08 | 7,257,440 |
| 2022-07-28 | $14.37 | $14.45 | $14.11 | $14.14 | $14.14 | 7,647,530 |
| 2022-07-27 | $14.63 | $14.70 | $14.18 | $14.36 | $14.36 | 9,025,840 |
| 2022-07-26 | $14.51 | $14.73 | $14.36 | $14.71 | $14.71 | 5,053,230 |
| 2022-07-25 | $14.28 | $14.85 | $14.20 | $14.64 | $14.64 | 7,834,700 |
| 2022-07-22 | $14.72 | $14.79 | $13.95 | $14.23 | $14.23 | 8,067,930 |
| 2022-07-21 | $14.67 | $14.83 | $14.36 | $14.72 | $14.72 | 6,557,420 |
| 2022-07-20 | $14.33 | $14.90 | $14.22 | $14.73 | $14.73 | 10,557,250 |
| 2022-07-19 | $14.60 | $14.60 | $14.25 | $14.26 | $14.26 | 8,463,960 |
| 2022-07-18 | $14.13 | $14.69 | $13.55 | $14.55 | $14.55 | 15,558,090 |
| 2022-07-15 | $14.49 | $14.69 | $14.09 | $14.09 | $14.09 | 11,571,440 |
| 2022-07-14 | $14.51 | $14.83 | $14.35 | $14.49 | $14.49 | 7,308,500 |
| 2022-07-13 | $14.56 | $14.76 | $14.29 | $14.57 | $14.57 | 7,223,040 |
| 2022-07-12 | $15.25 | $15.26 | $14.51 | $14.64 | $14.64 | 11,210,140 |
| 2022-07-11 | $15.00 | $15.48 | $14.84 | $15.23 | $15.23 | 11,052,730 |
| 2022-07-08 | $14.80 | $15.21 | $14.74 | $15.08 | $15.08 | 8,131,950 |
| 2022-07-07 | $15.07 | $15.11 | $14.66 | $14.77 | $14.77 | 10,582,110 |
| 2022-07-06 | $15.67 | $15.75 | $14.83 | $15.02 | $15.02 | 11,164,060 |
| 2022-07-05 | $15.83 | $15.90 | $15.37 | $15.63 | $15.63 | 13,449,800 |
| 2022-07-04 | $14.82 | $15.90 | $14.79 | $15.82 | $15.82 | 21,570,150 |
| 2022-07-01 | $14.78 | $14.98 | $14.48 | $14.79 | $14.79 | 10,163,160 |
| 2022-06-30 | $14.58 | $15.20 | $14.50 | $14.69 | $14.69 | 16,672,970 |
| 2022-06-29 | $14.66 | $14.79 | $14.33 | $14.38 | $14.38 | 10,299,290 |
| 2022-06-28 | $14.76 | $14.86 | $14.22 | $14.43 | $14.43 | 15,087,100 |
| 2022-06-27 | $15.22 | $15.45 | $14.65 | $14.75 | $14.75 | 14,334,760 |
| 2022-06-24 | $14.56 | $15.15 | $14.51 | $14.96 | $14.96 | 10,707,760 |
| 2022-06-23 | $15.00 | $15.05 | $14.42 | $14.56 | $14.56 | 12,323,360 |
| 2022-06-22 | $14.85 | $15.45 | $14.85 | $15.01 | $15.01 | 14,061,600 |
| 2022-06-21 | $14.65 | $15.00 | $14.55 | $14.89 | $14.89 | 14,494,740 |
| 2022-06-20 | $14.03 | $14.82 | $13.80 | $14.79 | $14.79 | 18,240,670 |
| 2022-06-17 | $14.15 | $14.24 | $13.75 | $14.08 | $14.08 | 9,971,690 |
| 2022-06-16 | $14.03 | $14.52 | $13.83 | $14.25 | $14.25 | 10,918,820 |
| 2022-06-15 | $14.23 | $14.48 | $14.00 | $14.07 | $14.07 | 11,312,610 |
| 2022-06-14 | $14.00 | $14.48 | $13.62 | $14.21 | $14.21 | 18,857,420 |
| 2022-06-13 | $12.81 | $14.09 | $12.72 | $14.09 | $14.09 | 23,293,650 |
| 2022-06-10 | $12.50 | $12.88 | $12.50 | $12.81 | $12.81 | 8,773,530 |
| 2022-06-09 | $13.13 | $13.19 | $12.45 | $12.50 | $12.50 | 13,046,890 |
| 2022-06-08 | $13.40 | $13.40 | $12.90 | $13.08 | $13.08 | 12,884,070 |
| 2022-06-07 | $12.82 | $13.46 | $12.73 | $13.42 | $13.42 | 16,457,090 |
| 2022-06-06 | $12.78 | $12.95 | $12.60 | $12.85 | $12.85 | 10,150,850 |
| 2022-06-02 | $13.16 | $13.17 | $12.71 | $12.81 | $12.81 | 11,592,460 |
| 2022-06-01 | $13.43 | $13.50 | $13.09 | $13.16 | $13.16 | 5,949,050 |
| 2022-05-31 | $13.54 | $13.65 | $13.17 | $13.43 | $13.43 | 4,586,260 |
| 2022-05-30 | $13.47 | $13.60 | $13.13 | $13.50 | $13.50 | 5,131,570 |
| 2022-05-27 | $13.49 | $13.62 | $13.19 | $13.35 | $13.35 | 5,072,440 |
| 2022-05-26 | $13.58 | $13.73 | $13.18 | $13.51 | $13.51 | 6,170,530 |
| 2022-05-25 | $13.01 | $13.59 | $13.01 | $13.56 | $13.56 | 6,382,570 |
| 2022-05-24 | $14.17 | $14.17 | $13.00 | $13.05 | $13.05 | 12,610,470 |
| 2022-05-23 | $14.03 | $14.51 | $14.00 | $14.18 | $14.18 | 9,321,860 |
| 2022-05-20 | $14.15 | $14.32 | $13.86 | $14.00 | $14.00 | 5,854,270 |
| 2022-05-19 | $14.14 | $14.19 | $13.80 | $14.11 | $14.11 | 6,079,730 |
| 2022-05-18 | $14.41 | $14.56 | $14.16 | $14.24 | $14.24 | 5,454,280 |
| 2022-05-17 | $14.54 | $14.68 | $13.90 | $14.28 | $14.28 | 11,254,760 |
| 2022-05-16 | $15.30 | $15.39 | $14.45 | $14.69 | $14.69 | 10,664,850 |
| 2022-05-13 | $14.80 | $15.48 | $14.80 | $15.26 | $15.26 | 10,939,830 |
| 2022-05-12 | $14.33 | $15.00 | $14.26 | $14.80 | $14.80 | 9,986,250 |
| 2022-05-11 | $14.55 | $14.98 | $14.50 | $14.51 | $14.51 | 11,301,190 |
| 2022-05-10 | $14.66 | $14.85 | $14.21 | $14.67 | $14.67 | 11,870,180 |
| 2022-05-09 | $14.55 | $15.04 | $14.31 | $14.86 | $14.86 | 14,460,700 |
| 2022-05-06 | $14.15 | $14.90 | $14.06 | $14.57 | $14.57 | 12,501,250 |
| 2022-05-05 | $14.16 | $14.86 | $13.94 | $14.48 | $14.48 | 12,279,060 |
| 2022-05-04 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-05-03 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-04-29 | $13.30 | $14.33 | $13.20 | $14.25 | $14.25 | 13,268,550 |
| 2022-04-28 | $13.30 | $13.57 | $13.00 | $13.35 | $13.35 | 11,943,180 |
| 2022-04-27 | $12.25 | $13.44 | $12.08 | $13.35 | $13.35 | 16,303,310 |
| 2022-04-26 | $12.10 | $12.80 | $12.03 | $12.56 | $12.56 | 14,036,660 |
| 2022-04-25 | $12.45 | $12.93 | $12.09 | $12.12 | $12.12 | 16,438,030 |
| 2022-04-22 | $12.79 | $12.82 | $12.27 | $12.53 | $12.53 | 10,514,370 |
| 2022-04-21 | $13.16 | $13.47 | $12.71 | $12.81 | $12.81 | 13,820,730 |
| 2022-04-20 | $13.84 | $14.06 | $13.19 | $13.22 | $13.22 | 18,582,280 |
| 2022-04-19 | $13.80 | $14.20 | $13.50 | $13.96 | $13.96 | 14,583,470 |
| 2022-04-18 | $13.87 | $14.42 | $13.50 | $13.80 | $13.80 | 24,664,950 |
| 2022-04-15 | $14.80 | $14.81 | $13.81 | $14.06 | $14.06 | 32,146,610 |
| 2022-04-14 | $15.02 | $15.47 | $14.78 | $15.09 | $15.09 | 26,263,100 |
| 2022-04-13 | $15.70 | $16.00 | $14.83 | $14.97 | $14.97 | 38,386,180 |
| 2022-04-12 | $15.74 | $17.50 | $15.56 | $16.18 | $16.18 | 48,522,020 |
| 2022-04-11 | $14.81 | $16.45 | $14.65 | $16.04 | $16.04 | 40,363,070 |
| 2022-04-08 | $15.29 | $15.40 | $14.35 | $15.10 | $15.10 | 33,846,600 |
| 2022-04-07 | $14.50 | $15.88 | $14.32 | $15.57 | $15.57 | 38,741,840 |
| 2022-04-06 | $14.44 | $15.24 | $14.36 | $14.55 | $14.55 | 40,477,490 |
| 2022-04-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-04-04 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2022-04-01 | $14.02 | $14.22 | $13.59 | $13.86 | $13.86 | 25,077,720 |
| 2022-03-31 | $13.46 | $14.98 | $13.39 | $14.38 | $14.38 | 40,866,470 |
| 2022-03-30 | $13.90 | $13.90 | $12.82 | $13.63 | $13.63 | 28,454,380 |
| 2022-03-29 | $13.27 | $14.17 | $13.10 | $13.85 | $13.85 | 21,306,130 |
| 2022-03-28 | $13.69 | $13.85 | $13.13 | $13.27 | $13.27 | 17,941,280 |
| 2022-03-25 | $13.55 | $14.26 | $13.42 | $13.66 | $13.66 | 26,164,740 |
| 2022-03-24 | $13.40 | $13.89 | $12.98 | $13.67 | $13.67 | 32,120,780 |
| 2022-03-23 | $12.72 | $14.08 | $12.72 | $14.03 | $14.03 | 42,565,560 |
| 2022-03-22 | $13.59 | $13.59 | $12.77 | $12.80 | $12.80 | 19,003,710 |
| 2022-03-21 | $13.48 | $13.88 | $13.29 | $13.75 | $13.75 | 22,241,420 |
| 2022-03-18 | $14.47 | $14.47 | $13.64 | $13.95 | $13.95 | 30,563,190 |
| 2022-03-17 | $13.20 | $14.05 | $13.03 | $13.49 | $13.49 | 23,406,480 |
| 2022-03-16 | $12.82 | $13.18 | $12.30 | $13.18 | $13.18 | 14,764,370 |
| 2022-03-15 | $12.98 | $13.65 | $12.80 | $13.00 | $13.00 | 18,402,370 |
| 2022-03-14 | $12.90 | $13.87 | $12.78 | $13.08 | $13.08 | 24,016,590 |
| 2022-03-11 | $12.30 | $13.01 | $12.24 | $12.90 | $12.90 | 19,702,800 |
| 2022-03-10 | $12.91 | $12.99 | $12.25 | $12.50 | $12.50 | 18,939,340 |
| 2022-03-09 | $12.77 | $12.95 | $12.11 | $12.71 | $12.71 | 21,607,940 |
| 2022-03-08 | $13.30 | $13.39 | $12.60 | $12.75 | $12.75 | 23,827,730 |
| 2022-03-07 | $13.08 | $13.72 | $12.90 | $13.39 | $13.39 | 27,848,150 |
| 2022-03-04 | $12.28 | $13.18 | $12.28 | $13.08 | $13.08 | 31,914,040 |
| 2022-03-03 | $12.30 | $12.56 | $12.09 | $12.34 | $12.34 | 15,454,240 |
| 2022-03-02 | $11.80 | $12.98 | $11.73 | $12.44 | $12.44 | 28,291,310 |
| 2022-03-01 | $11.84 | $11.94 | $11.67 | $11.80 | $11.80 | 11,423,950 |
| 2022-02-28 | $11.31 | $12.06 | $11.05 | $11.84 | $11.84 | 29,016,140 |
| 2022-02-25 | $11.53 | $11.57 | $11.10 | $11.43 | $11.43 | 30,690,490 |
| 2022-02-24 | $10.40 | $11.54 | $10.33 | $11.47 | $11.47 | 45,577,030 |
| 2022-02-23 | $10.30 | $10.60 | $10.29 | $10.49 | $10.49 | 12,179,860 |
| 2022-02-22 | $10.80 | $10.80 | $10.10 | $10.29 | $10.29 | 22,572,970 |
| 2022-02-21 | $11.00 | $11.02 | $10.62 | $10.82 | $10.82 | 17,572,660 |
| 2022-02-18 | $10.69 | $11.06 | $10.68 | $10.94 | $10.94 | 6,052,920 |
| 2022-02-17 | $10.96 | $10.98 | $10.78 | $10.80 | $10.80 | 6,438,500 |
| 2022-02-16 | $11.17 | $11.26 | $10.90 | $10.95 | $10.95 | 6,241,060 |
| 2022-02-15 | $10.79 | $11.39 | $10.73 | $11.17 | $11.17 | 9,871,870 |
| 2022-02-14 | $10.78 | $11.22 | $10.50 | $10.80 | $10.80 | 11,415,930 |
| 2022-02-11 | $11.63 | $11.70 | $10.79 | $10.83 | $10.83 | 14,125,620 |
| 2022-02-10 | $11.75 | $12.11 | $11.63 | $11.72 | $11.72 | 15,808,950 |
| 2022-02-09 | $10.94 | $11.95 | $10.88 | $11.75 | $11.75 | 19,692,940 |
| 2022-02-08 | $10.78 | $10.99 | $10.70 | $10.93 | $10.93 | 7,851,930 |
| 2022-02-07 | $10.95 | $11.14 | $10.60 | $10.78 | $10.78 | 12,264,260 |
| 2022-02-04 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2022-02-03 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2022-02-02 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2022-02-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2022-01-28 | $10.60 | $10.94 | $10.40 | $10.83 | $10.83 | 10,323,100 |
| 2022-01-27 | $10.89 | $11.02 | $10.46 | $10.55 | $10.55 | 10,670,170 |
| 2022-01-26 | $10.84 | $11.25 | $10.72 | $10.82 | $10.82 | 7,645,860 |
| 2022-01-25 | $11.83 | $11.95 | $10.95 | $10.95 | $10.95 | 11,665,390 |
| 2022-01-24 | $11.90 | $12.06 | $11.70 | $11.87 | $11.87 | 10,995,020 |
| 2022-01-21 | $12.52 | $12.65 | $11.90 | $12.00 | $12.00 | 15,363,080 |
| 2022-01-20 | $13.00 | $13.18 | $12.47 | $12.57 | $12.57 | 11,738,430 |
| 2022-01-19 | $12.88 | $13.08 | $12.77 | $12.90 | $12.90 | 9,098,350 |
| 2022-01-18 | $13.88 | $13.89 | $12.95 | $12.98 | $12.98 | 18,210,700 |
| 2022-01-17 | $13.88 | $13.98 | $13.35 | $13.74 | $13.74 | 15,417,600 |
| 2022-01-14 | $13.26 | $14.17 | $13.26 | $13.87 | $13.87 | 23,762,680 |
| 2022-01-13 | $14.24 | $14.24 | $13.22 | $13.39 | $13.39 | 28,407,190 |
| 2022-01-12 | $14.24 | $14.43 | $13.73 | $14.26 | $14.26 | 21,729,470 |
| 2022-01-11 | $13.80 | $14.65 | $13.70 | $14.56 | $14.56 | 28,042,600 |
| 2022-01-10 | $13.38 | $14.09 | $13.12 | $14.00 | $14.00 | 27,063,050 |
| 2022-01-07 | $12.67 | $14.07 | $12.62 | $13.30 | $13.30 | 34,309,480 |
| 2022-01-06 | $12.46 | $12.89 | $12.29 | $12.79 | $12.79 | 13,926,160 |
| 2022-01-05 | $12.80 | $13.15 | $12.37 | $12.47 | $12.47 | 22,838,310 |
| 2022-01-04 | $12.36 | $13.46 | $12.28 | $13.06 | $13.06 | 46,805,600 |
| 2022-01-03 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2021-12-31 | $11.93 | $12.66 | $11.93 | $12.24 | $12.24 | 25,734,160 |
| 2021-12-30 | $11.60 | $11.74 | $11.47 | $11.65 | $11.65 | 7,421,730 |
| 2021-12-29 | $11.70 | $11.98 | $11.58 | $11.60 | $11.60 | 7,548,220 |
| 2021-12-28 | $11.86 | $11.93 | $11.66 | $11.74 | $11.74 | 7,924,710 |
| 2021-12-27 | $11.69 | $12.18 | $11.55 | $11.98 | $11.98 | 17,225,480 |
| 2021-12-24 | $11.09 | $12.12 | $11.03 | $11.81 | $11.81 | 21,915,160 |
| 2021-12-23 | $11.20 | $11.20 | $11.04 | $11.10 | $11.10 | 6,997,480 |
| 2021-12-22 | $10.85 | $11.26 | $10.73 | $11.20 | $11.20 | 11,534,820 |
| 2021-12-21 | $10.80 | $10.94 | $10.72 | $10.83 | $10.83 | 7,037,000 |
| 2021-12-20 | $10.68 | $10.95 | $10.50 | $10.88 | $10.88 | 11,077,710 |
| 2021-12-17 | $10.57 | $10.61 | $10.38 | $10.46 | $10.46 | 4,135,880 |
| 2021-12-16 | $10.70 | $10.73 | $10.54 | $10.57 | $10.57 | 3,296,750 |
| 2021-12-15 | $10.75 | $10.80 | $10.58 | $10.67 | $10.67 | 4,441,390 |
| 2021-12-14 | $10.53 | $10.96 | $10.48 | $10.73 | $10.73 | 9,617,680 |
| 2021-12-13 | $10.21 | $10.65 | $10.17 | $10.57 | $10.57 | 12,420,040 |
| 2021-12-07 | $10.07 | $10.19 | $10.05 | $10.17 | $10.17 | 2,779,420 |
| 2021-12-06 | $10.18 | $10.20 | $10.03 | $10.07 | $10.07 | 2,928,150 |
| 2021-12-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 2,611,370 |
| 2021-12-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 5,051,550 |
| 2021-12-01 | $10.12 | $10.23 | $10.05 | $10.19 | $10.19 | 2,728,950 |
| 2021-11-30 | $10.01 | $10.15 | $10.00 | $10.12 | $10.12 | 2,173,660 |
| 2021-11-29 | $10.17 | $10.26 | $10.00 | $10.03 | $10.03 | 3,822,190 |
| 2021-11-26 | $10.21 | $10.23 | $10.10 | $10.17 | $10.17 | 2,717,780 |
| 2021-11-25 | $10.08 | $10.33 | $10.03 | $10.21 | $10.21 | 4,678,900 |
| 2021-11-24 | $10.09 | $10.09 | $9.89 | $10.08 | $10.08 | 3,744,420 |
| 2021-11-23 | $10.08 | $10.18 | $9.95 | $10.04 | $10.04 | 3,483,300 |
| 2021-11-22 | $10.18 | $10.24 | $10.07 | $10.08 | $10.08 | 3,262,220 |
| 2021-11-19 | $10.37 | $10.37 | $10.13 | $10.18 | $10.18 | 4,286,350 |
| 2021-11-18 | $10.37 | $10.46 | $10.29 | $10.30 | $10.30 | 3,764,700 |
| 2021-11-17 | $10.40 | $10.40 | $10.20 | $10.27 | $10.27 | 3,452,590 |
| 2021-11-16 | $10.40 | $10.43 | $10.26 | $10.38 | $10.38 | 4,673,860 |
| 2021-11-15 | $10.12 | $10.43 | $10.10 | $10.28 | $10.28 | 5,515,930 |
| 2021-11-12 | $10.09 | $10.40 | $10.06 | $10.13 | $10.13 | 4,123,590 |
| 2021-11-11 | $10.01 | $10.15 | $10.01 | $10.09 | $10.09 | 3,941,610 |
| 2021-11-10 | $9.76 | $10.36 | $9.70 | $10.14 | $10.14 | 8,141,330 |
| 2021-11-09 | $9.67 | $9.81 | $9.67 | $9.76 | $9.76 | 1,460,980 |
| 2021-11-08 | $9.78 | $9.81 | $9.60 | $9.73 | $9.73 | 2,488,710 |
| 2021-11-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 6,611,100 |
| 2021-11-04 | $9.42 | $9.47 | $9.33 | $9.45 | $9.45 | 1,831,300 |
| 2021-11-03 | $9.30 | $9.42 | $9.25 | $9.39 | $9.39 | 1,824,450 |
| 2021-11-02 | $9.35 | $9.47 | $9.22 | $9.29 | $9.29 | 2,725,670 |
| 2021-11-01 | $9.36 | $9.46 | $9.28 | $9.39 | $9.39 | 2,000,130 |
| 2021-10-29 | $9.30 | $9.44 | $9.24 | $9.38 | $9.38 | 2,149,810 |
| 2021-10-28 | $9.59 | $9.62 | $9.23 | $9.27 | $9.27 | 3,814,990 |
| 2021-10-27 | $9.82 | $9.82 | $9.55 | $9.58 | $9.58 | 2,581,620 |
| 2021-10-26 | $9.86 | $9.88 | $9.81 | $9.82 | $9.82 | 1,638,900 |
| 2021-10-25 | $9.88 | $9.90 | $9.81 | $9.88 | $9.88 | 987,560 |
| 2021-10-22 | $10.01 | $10.01 | $9.82 | $9.88 | $9.88 | 2,016,940 |
| 2021-10-21 | $10.11 | $10.14 | $9.95 | $10.01 | $10.01 | 2,231,880 |
| 2021-10-20 | $10.10 | $10.18 | $10.04 | $10.10 | $10.10 | 2,135,800 |
| 2021-10-19 | $10.15 | $10.19 | $10.08 | $10.14 | $10.14 | 2,048,800 |
| 2021-10-18 | $10.10 | $10.24 | $10.05 | $10.15 | $10.15 | 3,352,700 |
| 2021-10-15 | $10.02 | $10.13 | $9.97 | $10.10 | $10.10 | 2,735,820 |
| 2021-10-14 | $10.15 | $10.15 | $9.98 | $10.02 | $10.02 | 2,122,810 |
| 2021-10-13 | $10.02 | $10.11 | $9.88 | $10.10 | $10.10 | 2,421,220 |
| 2021-10-12 | $10.12 | $10.13 | $9.93 | $10.00 | $10.00 | 2,186,440 |
| 2021-10-11 | $10.10 | $10.19 | $10.04 | $10.12 | $10.12 | 2,247,510 |
| 2021-09-30 | $9.77 | $9.90 | $9.71 | $9.85 | $9.85 | 2,287,690 |
| 2021-09-29 | $10.00 | $10.02 | $9.75 | $9.76 | $9.76 | 3,061,900 |
| 2021-09-28 | $9.91 | $10.06 | $9.89 | $10.04 | $10.04 | 1,736,480 |
| 2021-09-27 | $10.08 | $10.19 | $9.83 | $9.92 | $9.92 | 3,293,700 |
| 2021-09-24 | $10.26 | $10.29 | $10.07 | $10.12 | $10.12 | 2,783,820 |
| 2021-09-23 | $10.18 | $10.36 | $10.16 | $10.26 | $10.26 | 3,175,340 |
| 2021-09-22 | $10.06 | $10.24 | $10.02 | $10.18 | $10.18 | 2,859,270 |
| 2021-09-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-09-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2021-09-17 | $10.18 | $10.31 | $10.08 | $10.19 | $10.19 | 3,559,800 |
| 2021-09-16 | $10.28 | $10.36 | $10.15 | $10.18 | $10.18 | 3,532,610 |
| 2021-09-15 | $10.29 | $10.35 | $10.14 | $10.28 | $10.28 | 2,867,210 |
| 2021-09-14 | $10.63 | $10.63 | $10.30 | $10.34 | $10.34 | 4,020,770 |
| 2021-09-13 | $10.34 | $10.67 | $10.26 | $10.55 | $10.55 | 5,253,910 |
| 2021-09-10 | $10.37 | $10.52 | $10.25 | $10.27 | $10.27 | 5,110,760 |
| 2021-09-09 | $10.41 | $10.54 | $10.33 | $10.44 | $10.44 | 4,992,680 |
| 2021-09-08 | $10.35 | $10.50 | $10.32 | $10.45 | $10.45 | 4,644,850 |
| 2021-09-07 | $10.35 | $10.43 | $10.28 | $10.33 | $10.33 | 4,326,160 |
| 2021-09-06 | $10.19 | $10.40 | $10.11 | $10.36 | $10.36 | 5,811,670 |
| 2021-09-03 | $9.98 | $10.23 | $9.96 | $10.18 | $10.18 | 5,578,210 |
| 2021-09-02 | $10.00 | $10.06 | $9.92 | $9.97 | $9.97 | 2,885,800 |
| 2021-09-01 | $10.06 | $10.06 | $9.81 | $10.00 | $10.00 | 3,830,130 |
| 2021-08-31 | $10.04 | $10.09 | $9.93 | $10.06 | $10.06 | 3,746,290 |
| 2021-08-30 | $9.88 | $10.08 | $9.84 | $10.01 | $10.01 | 4,349,160 |
| 2021-08-27 | $9.80 | $10.05 | $9.80 | $9.89 | $9.89 | 4,045,720 |
| 2021-08-26 | $9.86 | $10.06 | $9.80 | $9.85 | $9.85 | 4,726,190 |
| 2021-08-25 | $9.68 | $9.97 | $9.59 | $9.88 | $9.88 | 6,027,400 |
| 2021-08-24 | $9.63 | $9.71 | $9.53 | $9.66 | $9.66 | 4,188,210 |
| 2021-08-23 | $9.80 | $9.82 | $9.48 | $9.63 | $9.63 | 9,538,710 |
| 2021-08-20 | $9.95 | $10.28 | $9.50 | $9.77 | $9.77 | 9,432,080 |
| 2021-08-19 | $10.05 | $10.09 | $9.79 | $9.84 | $9.84 | 5,177,460 |
| 2021-08-18 | $10.03 | $10.16 | $9.95 | $10.08 | $10.08 | 4,372,340 |
| 2021-08-17 | $10.35 | $10.35 | $10.04 | $10.05 | $10.05 | 4,043,530 |
| 2021-08-16 | $10.25 | $10.40 | $10.25 | $10.37 | $10.37 | 2,074,010 |
| 2021-08-13 | $10.34 | $10.45 | $10.23 | $10.31 | $10.31 | 2,159,050 |
| 2021-08-12 | $10.49 | $10.50 | $10.32 | $10.34 | $10.34 | 2,499,760 |
| 2021-08-11 | $10.53 | $10.55 | $10.37 | $10.49 | $10.49 | 2,325,040 |
| 2021-08-10 | $10.51 | $10.61 | $10.45 | $10.54 | $10.54 | 1,906,530 |
| 2021-08-09 | $10.40 | $10.56 | $10.31 | $10.53 | $10.53 | 1,729,180 |
| 2021-08-06 | $10.58 | $10.64 | $10.32 | $10.40 | $10.40 | 2,509,710 |
| 2021-08-05 | $10.71 | $10.85 | $10.57 | $10.64 | $10.64 | 2,744,860 |
| 2021-08-04 | $10.65 | $10.78 | $10.51 | $10.73 | $10.73 | 2,220,590 |
| 2021-08-03 | $10.45 | $10.76 | $10.41 | $10.67 | $10.67 | 3,091,100 |
| 2021-08-02 | $10.37 | $10.50 | $10.12 | $10.45 | $10.45 | 3,003,200 |
| 2021-07-30 | $10.26 | $10.43 | $10.07 | $10.32 | $10.32 | 3,567,800 |
| 2021-07-29 | $10.47 | $10.47 | $10.22 | $10.26 | $10.26 | 2,580,870 |
| 2021-07-28 | $10.43 | $10.55 | $9.96 | $10.26 | $10.26 | 4,261,460 |
| 2021-07-27 | $11.13 | $11.25 | $10.46 | $10.46 | $10.46 | 7,578,740 |
| 2021-07-26 | $11.35 | $11.43 | $11.10 | $11.18 | $11.18 | 4,856,680 |
| 2021-07-23 | $11.22 | $11.39 | $11.18 | $11.33 | $11.33 | 3,542,020 |
| 2021-07-22 | $11.74 | $11.96 | $11.19 | $11.29 | $11.29 | 10,121,560 |
| 2021-07-21 | $11.91 | $11.95 | $11.73 | $11.81 | $11.81 | 4,379,750 |
| 2021-07-20 | $11.81 | $12.01 | $11.71 | $11.94 | $11.94 | 5,559,090 |
| 2021-07-19 | $11.75 | $12.13 | $11.67 | $11.93 | $11.93 | 9,720,890 |
| 2021-07-16 | $11.32 | $11.82 | $11.18 | $11.66 | $11.66 | 7,358,460 |
| 2021-07-15 | $11.38 | $11.54 | $11.09 | $11.32 | $11.32 | 4,240,750 |
| 2021-07-14 | $11.41 | $11.66 | $11.31 | $11.42 | $11.42 | 5,605,280 |
| 2021-07-13 | $11.61 | $11.65 | $11.38 | $11.42 | $11.42 | 4,234,390 |
| 2021-07-12 | $11.36 | $11.68 | $11.24 | $11.61 | $11.61 | 7,176,800 |
| 2021-07-09 | $11.30 | $11.40 | $11.15 | $11.33 | $11.33 | 5,885,630 |
| 2021-07-08 | $11.71 | $11.71 | $11.26 | $11.40 | $11.40 | 5,969,070 |
| 2021-07-07 | $11.54 | $11.66 | $11.46 | $11.60 | $11.60 | 4,941,680 |
| 2021-07-06 | $11.94 | $11.99 | $11.45 | $11.58 | $11.58 | 10,594,100 |
| 2021-07-05 | $11.84 | $12.10 | $11.71 | $11.95 | $11.95 | 10,899,420 |
| 2021-07-02 | $12.45 | $12.47 | $11.70 | $11.85 | $11.85 | 20,816,200 |
| 2021-07-01 | $11.23 | $12.36 | $11.20 | $12.36 | $12.36 | 20,416,860 |
| 2021-06-30 | $10.88 | $11.35 | $10.88 | $11.24 | $11.24 | 7,584,950 |
| 2021-06-29 | $10.91 | $11.06 | $10.89 | $10.91 | $10.91 | 2,709,670 |
| 2021-06-28 | $10.66 | $10.97 | $10.58 | $10.94 | $10.94 | 3,927,540 |
| 2021-06-25 | $10.72 | $10.78 | $10.57 | $10.72 | $10.72 | 1,794,190 |
| 2021-06-24 | $10.62 | $10.79 | $10.42 | $10.74 | $10.74 | 2,647,780 |
| 2021-06-23 | $10.80 | $10.80 | $10.58 | $10.60 | $10.60 | 2,818,660 |
| 2021-06-22 | $10.69 | $10.93 | $10.68 | $10.81 | $10.81 | 2,316,790 |
| 2021-06-21 | $10.48 | $10.69 | $10.45 | $10.68 | $10.68 | 1,755,970 |
| 2021-06-18 | $10.45 | $10.57 | $10.38 | $10.49 | $10.49 | 1,710,040 |
| 2021-06-17 | $10.42 | $10.55 | $10.41 | $10.47 | $10.47 | 1,875,940 |
| 2021-06-16 | $10.55 | $10.63 | $10.40 | $10.44 | $10.44 | 2,139,000 |
| 2021-06-15 | $10.81 | $10.83 | $10.55 | $10.59 | $10.59 | 3,447,710 |
| 2021-06-14 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2021-06-11 | $11.09 | $11.14 | $10.81 | $10.81 | $10.81 | 3,887,800 |
| 2021-06-10 | $11.24 | $11.24 | $11.02 | $11.06 | $11.06 | 4,297,780 |
| 2021-06-09 | $11.28 | $11.49 | $11.18 | $11.22 | $11.22 | 4,727,370 |
| 2021-06-08 | $11.27 | $11.34 | $11.17 | $11.27 | $11.27 | 3,045,200 |
| 2021-06-07 | $11.28 | $11.32 | $11.15 | $11.28 | $11.28 | 3,949,750 |
| 2021-06-04 | $11.22 | $11.32 | $11.10 | $11.27 | $11.27 | 4,438,110 |
| 2021-06-03 | $10.90 | $11.33 | $10.80 | $11.24 | $11.24 | 8,830,130 |
| 2021-06-02 | $10.96 | $11.02 | $10.81 | $10.82 | $10.82 | 3,576,810 |
| 2021-06-01 | $10.95 | $11.06 | $10.89 | $10.96 | $10.96 | 3,132,960 |
| 2021-05-31 | $10.99 | $11.07 | $10.85 | $10.91 | $10.91 | 4,891,630 |
| 2021-05-28 | $11.30 | $11.41 | $10.98 | $11.00 | $11.00 | 6,755,380 |
| 2021-05-27 | $11.30 | $11.35 | $11.11 | $11.31 | $11.31 | 6,580,860 |
| 2021-05-26 | $11.10 | $11.43 | $10.95 | $11.35 | $11.35 | 7,668,520 |
| 2021-05-25 | $11.07 | $11.23 | $11.00 | $11.09 | $11.09 | 4,340,130 |
| 2021-05-24 | $11.01 | $11.28 | $11.00 | $11.07 | $11.07 | 3,947,190 |
| 2021-05-21 | $11.29 | $11.35 | $11.08 | $11.10 | $11.10 | 4,788,530 |
| 2021-05-20 | $11.21 | $11.52 | $11.19 | $11.28 | $11.28 | 5,674,390 |
| 2021-05-19 | $11.33 | $11.50 | $11.20 | $11.29 | $11.29 | 6,875,840 |
| 2021-05-18 | $10.92 | $11.50 | $10.76 | $11.49 | $11.49 | 10,366,020 |
| 2021-05-17 | $11.00 | $11.17 | $10.93 | $10.95 | $10.95 | 5,443,380 |
| 2021-05-14 | $11.08 | $11.29 | $10.93 | $11.02 | $11.02 | 8,207,800 |
| 2021-05-13 | $10.66 | $11.17 | $10.62 | $11.08 | $11.08 | 12,315,560 |
| 2021-05-12 | $10.45 | $10.75 | $10.34 | $10.70 | $10.70 | 4,924,830 |
| 2021-05-11 | $10.29 | $10.54 | $10.15 | $10.45 | $10.45 | 3,120,290 |
| 2021-05-10 | $10.47 | $10.47 | $10.24 | $10.36 | $10.36 | 3,035,480 |
| 2021-05-07 | $10.78 | $10.78 | $10.30 | $10.33 | $10.33 | 6,163,900 |
| 2021-05-06 | $10.48 | $10.87 | $10.47 | $10.72 | $10.72 | 6,681,070 |
| 2021-05-05 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-05-04 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-04-30 | $10.27 | $10.53 | $10.08 | $10.43 | $10.43 | 3,819,700 |
| 2021-04-29 | $10.29 | $10.62 | $10.23 | $10.31 | $10.31 | 4,586,760 |
| 2021-04-28 | $10.12 | $10.40 | $10.05 | $10.34 | $10.34 | 3,891,680 |
| 2021-04-27 | $10.18 | $10.18 | $9.93 | $10.12 | $10.12 | 2,620,560 |
| 2021-04-26 | $10.06 | $10.37 | $10.06 | $10.17 | $10.17 | 3,684,550 |
| 2021-04-23 | $10.16 | $10.22 | $10.06 | $10.11 | $10.11 | 1,866,690 |
| 2021-04-22 | $10.13 | $10.20 | $10.06 | $10.15 | $10.15 | 2,364,280 |
| 2021-04-21 | $10.02 | $10.19 | $9.96 | $10.13 | $10.13 | 1,870,810 |
| 2021-04-20 | $10.15 | $10.16 | $9.98 | $10.01 | $10.01 | 2,520,750 |
| 2021-04-19 | $10.03 | $10.18 | $9.97 | $10.11 | $10.11 | 2,392,850 |
| 2021-04-16 | $9.87 | $10.08 | $9.86 | $10.04 | $10.04 | 1,914,480 |
| 2021-04-15 | $9.80 | $9.97 | $9.70 | $9.91 | $9.91 | 2,069,250 |
| 2021-04-14 | $9.75 | $9.85 | $9.62 | $9.80 | $9.80 | 2,547,080 |
| 2021-04-13 | $10.08 | $10.17 | $9.71 | $9.75 | $9.75 | 3,341,850 |
| 2021-04-12 | $10.38 | $10.38 | $9.91 | $9.96 | $9.96 | 4,054,470 |
| 2021-04-09 | $10.45 | $10.50 | $10.34 | $10.36 | $10.36 | 1,751,870 |
| 2021-04-08 | $10.41 | $10.58 | $10.35 | $10.50 | $10.50 | 2,669,320 |
| 2021-04-07 | $10.41 | $10.47 | $10.35 | $10.45 | $10.45 | 1,808,750 |
| 2021-04-06 | $10.35 | $10.48 | $10.30 | $10.41 | $10.41 | 2,038,930 |
| 2021-04-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-04-02 | $10.40 | $10.50 | $10.31 | $10.34 | $10.34 | 2,343,630 |
| 2021-04-01 | $10.39 | $10.47 | $10.33 | $10.44 | $10.44 | 1,686,750 |
| 2021-03-31 | $10.38 | $10.50 | $10.30 | $10.39 | $10.39 | 1,697,680 |
| 2021-03-30 | $10.45 | $10.64 | $10.35 | $10.37 | $10.37 | 2,596,470 |
| 2021-03-29 | $10.55 | $10.57 | $10.30 | $10.36 | $10.36 | 3,623,680 |
| 2021-03-26 | $10.53 | $10.63 | $10.52 | $10.57 | $10.57 | 1,911,950 |
| 2021-03-25 | $10.60 | $10.75 | $10.52 | $10.55 | $10.55 | 1,849,130 |
| 2021-03-24 | $10.60 | $10.90 | $10.60 | $10.67 | $10.67 | 3,263,220 |
| 2021-03-23 | $10.83 | $10.90 | $10.59 | $10.66 | $10.66 | 3,098,580 |
| 2021-03-22 | $10.30 | $10.85 | $10.29 | $10.82 | $10.82 | 5,931,220 |
| 2021-03-19 | $10.66 | $10.76 | $10.30 | $10.30 | $10.30 | 5,879,890 |
| 2021-03-18 | $10.82 | $10.96 | $10.70 | $10.71 | $10.71 | 3,346,200 |
| 2021-03-17 | $10.88 | $10.92 | $10.76 | $10.82 | $10.82 | 2,158,950 |
| 2021-03-16 | $10.76 | $10.94 | $10.62 | $10.86 | $10.86 | 3,441,630 |
| 2021-03-15 | $10.85 | $10.89 | $10.69 | $10.77 | $10.77 | 3,554,030 |
| 2021-03-12 | $10.95 | $11.17 | $10.81 | $10.94 | $10.94 | 4,628,820 |
| 2021-03-11 | $10.80 | $11.08 | $10.62 | $10.98 | $10.98 | 4,429,260 |
| 2021-03-10 | $11.12 | $11.17 | $10.75 | $10.85 | $10.85 | 4,569,490 |
| 2021-03-09 | $10.72 | $11.26 | $10.38 | $11.06 | $11.06 | 10,033,780 |
| 2021-03-08 | $10.68 | $11.17 | $10.59 | $10.82 | $10.82 | 8,857,680 |
| 2021-03-05 | $10.35 | $10.66 | $10.28 | $10.55 | $10.55 | 3,597,020 |
| 2021-03-04 | $10.70 | $10.71 | $10.36 | $10.39 | $10.39 | 5,880,470 |
| 2021-03-03 | $10.60 | $10.77 | $10.58 | $10.75 | $10.75 | 3,915,850 |
| 2021-03-02 | $10.56 | $10.77 | $10.44 | $10.70 | $10.70 | 5,825,680 |
| 2021-03-01 | $10.55 | $10.66 | $10.43 | $10.55 | $10.55 | 4,394,780 |
| 2021-02-26 | $10.43 | $10.73 | $10.32 | $10.47 | $10.47 | 6,473,080 |
| 2021-02-25 | $10.99 | $11.00 | $10.50 | $10.52 | $10.52 | 7,190,100 |
| 2021-02-24 | $10.93 | $11.08 | $10.71 | $10.88 | $10.88 | 9,670,590 |
| 2021-02-23 | $10.65 | $11.57 | $10.57 | $11.13 | $11.13 | 13,545,940 |
| 2021-02-22 | $10.45 | $11.08 | $10.45 | $10.99 | $10.99 | 17,003,030 |
| 2021-02-19 | $9.61 | $10.32 | $9.55 | $10.09 | $10.09 | 9,278,760 |
| 2021-02-18 | $9.43 | $9.58 | $9.43 | $9.54 | $9.54 | 3,996,600 |
| 2021-02-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-02-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-02-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-02-12 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2021-02-10 | $9.48 | $9.61 | $9.38 | $9.50 | $9.50 | 4,815,740 |
| 2021-02-09 | $8.88 | $9.73 | $8.63 | $9.50 | $9.50 | 8,142,540 |
| 2021-02-08 | $9.16 | $9.89 | $9.07 | $9.12 | $9.12 | 15,031,190 |
| 2021-02-05 | $8.50 | $9.01 | $8.47 | $8.99 | $8.99 | 6,071,450 |
| 2021-02-04 | $8.84 | $8.84 | $8.40 | $8.48 | $8.48 | 4,140,400 |
| 2021-02-03 | $9.00 | $9.05 | $8.77 | $8.84 | $8.84 | 2,643,940 |
| 2021-02-02 | $8.89 | $9.04 | $8.84 | $9.00 | $9.00 | 2,496,970 |
| 2021-02-01 | $8.87 | $8.92 | $8.81 | $8.89 | $8.89 | 2,238,520 |
| 2021-01-29 | $9.07 | $9.10 | $8.77 | $8.84 | $8.84 | 4,443,020 |
| 2021-01-28 | $9.14 | $9.17 | $9.05 | $9.07 | $9.07 | 2,550,200 |
| 2021-01-27 | $9.12 | $9.19 | $9.08 | $9.14 | $9.14 | 2,396,700 |
| 2021-01-26 | $9.21 | $9.25 | $9.10 | $9.13 | $9.13 | 2,677,590 |
| 2021-01-25 | $9.43 | $9.49 | $9.18 | $9.20 | $9.20 | 4,739,270 |
| 2021-01-22 | $9.58 | $9.60 | $9.40 | $9.43 | $9.43 | 3,988,010 |
| 2021-01-21 | $9.65 | $9.71 | $9.59 | $9.61 | $9.61 | 4,608,590 |
| 2021-01-20 | $9.78 | $9.78 | $9.53 | $9.61 | $9.61 | 3,296,420 |
| 2021-01-19 | $9.65 | $9.75 | $9.53 | $9.72 | $9.72 | 3,228,490 |
| 2021-01-18 | $9.67 | $9.77 | $9.63 | $9.65 | $9.65 | 3,089,190 |
| 2021-01-15 | $9.59 | $9.74 | $9.54 | $9.65 | $9.65 | 2,673,820 |
| 2021-01-14 | $9.48 | $9.67 | $9.45 | $9.58 | $9.58 | 3,663,800 |
| 2021-01-13 | $9.82 | $9.82 | $9.40 | $9.46 | $9.46 | 5,367,910 |
| 2021-01-12 | $9.80 | $9.97 | $9.77 | $9.79 | $9.79 | 2,507,480 |
| 2021-01-11 | $10.07 | $10.08 | $9.78 | $9.80 | $9.80 | 4,512,470 |
| 2021-01-08 | $10.07 | $10.23 | $9.92 | $10.07 | $10.07 | 3,147,470 |
| 2021-01-07 | $10.41 | $10.44 | $10.00 | $10.12 | $10.12 | 4,644,720 |
| 2021-01-06 | $10.29 | $10.49 | $10.19 | $10.42 | $10.42 | 5,155,110 |
| 2021-01-05 | $10.20 | $10.27 | $10.09 | $10.25 | $10.25 | 4,439,690 |
| 2021-01-04 | $10.15 | $10.31 | $10.14 | $10.18 | $10.18 | 4,177,780 |
| 2021-01-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-12-31 | $10.17 | $10.24 | $10.12 | $10.17 | $10.17 | 3,605,920 |
| 2020-12-30 | $10.35 | $10.35 | $10.13 | $10.17 | $10.17 | 2,767,160 |
| 2020-12-29 | $10.25 | $10.34 | $10.20 | $10.29 | $10.29 | 2,007,360 |
| 2020-12-28 | $10.67 | $10.70 | $10.20 | $10.25 | $10.25 | 4,140,070 |
| 2020-12-25 | $10.96 | $10.97 | $10.58 | $10.66 | $10.66 | 3,339,510 |
| 2020-12-24 | $11.07 | $11.14 | $10.99 | $10.99 | $10.99 | 1,604,090 |
| 2020-12-23 | $11.05 | $11.21 | $11.02 | $11.12 | $11.12 | 1,453,140 |
| 2020-12-22 | $11.07 | $11.33 | $11.06 | $11.13 | $11.13 | 2,373,360 |
| 2020-12-21 | $11.01 | $11.15 | $11.00 | $11.10 | $11.10 | 1,156,580 |
| 2020-12-18 | $11.18 | $11.18 | $11.00 | $11.02 | $11.02 | 1,848,180 |
| 2020-12-17 | $11.07 | $11.17 | $11.01 | $11.14 | $11.14 | 1,797,540 |
| 2020-12-16 | $11.27 | $11.28 | $11.04 | $11.07 | $11.07 | 1,578,230 |
| 2020-12-15 | $11.17 | $11.34 | $11.07 | $11.30 | $11.30 | 2,301,150 |
| 2020-12-14 | $11.14 | $11.19 | $11.01 | $11.17 | $11.17 | 2,331,760 |
| 2020-12-11 | $11.56 | $11.57 | $10.95 | $11.27 | $11.27 | 7,912,870 |
| 2020-12-10 | $11.65 | $11.65 | $11.46 | $11.55 | $11.55 | 3,002,970 |
| 2020-12-09 | $12.05 | $12.08 | $11.59 | $11.64 | $11.64 | 5,464,930 |
| 2020-12-08 | $12.10 | $12.15 | $12.03 | $12.04 | $12.04 | 2,627,310 |
| 2020-12-07 | $12.30 | $12.34 | $12.12 | $12.14 | $12.14 | 3,172,130 |
| 2020-12-04 | $12.37 | $12.44 | $12.26 | $12.30 | $12.30 | 2,631,250 |
| 2020-12-03 | $12.38 | $12.48 | $12.30 | $12.37 | $12.37 | 2,787,310 |
| 2020-12-02 | $12.49 | $12.49 | $12.30 | $12.35 | $12.35 | 2,233,840 |
| 2020-12-01 | $12.31 | $12.48 | $12.30 | $12.34 | $12.34 | 2,644,160 |
| 2020-11-30 | $12.26 | $12.39 | $12.12 | $12.32 | $12.32 | 2,356,400 |
| 2020-11-27 | $12.35 | $12.39 | $12.22 | $12.28 | $12.28 | 1,998,530 |
| 2020-11-26 | $12.43 | $12.48 | $12.32 | $12.35 | $12.35 | 2,039,700 |
| 2020-11-25 | $12.45 | $12.55 | $12.41 | $12.44 | $12.44 | 1,780,550 |
| 2020-11-24 | $12.59 | $12.60 | $12.45 | $12.45 | $12.45 | 1,798,140 |
| 2020-11-23 | $12.64 | $12.64 | $12.45 | $12.50 | $12.50 | 2,858,960 |
| 2020-11-20 | $12.55 | $12.66 | $12.51 | $12.59 | $12.59 | 1,864,200 |
| 2020-11-19 | $12.51 | $12.62 | $12.46 | $12.57 | $12.57 | 1,608,290 |
| 2020-11-18 | $12.49 | $12.60 | $12.46 | $12.54 | $12.54 | 2,432,080 |
| 2020-11-17 | $12.61 | $12.61 | $12.42 | $12.49 | $12.49 | 2,243,320 |
| 2020-11-16 | $12.62 | $12.65 | $12.55 | $12.58 | $12.58 | 1,700,480 |
| 2020-11-13 | $12.70 | $12.70 | $12.50 | $12.56 | $12.56 | 2,720,660 |
| 2020-11-12 | $12.76 | $12.87 | $12.64 | $12.74 | $12.74 | 2,803,630 |
| 2020-11-11 | $12.97 | $12.97 | $12.74 | $12.74 | $12.74 | 3,240,330 |
| 2020-11-10 | $13.08 | $13.14 | $12.82 | $12.96 | $12.96 | 4,741,110 |
| 2020-11-09 | $12.99 | $13.13 | $12.90 | $13.10 | $13.10 | 5,530,380 |
| 2020-11-06 | $13.04 | $13.09 | $12.88 | $12.94 | $12.94 | 3,035,500 |
| 2020-11-05 | $12.83 | $13.09 | $12.83 | $13.06 | $13.06 | 7,251,920 |
| 2020-11-04 | $12.72 | $12.95 | $12.55 | $12.88 | $12.88 | 4,570,810 |
| 2020-11-03 | $12.67 | $12.78 | $12.57 | $12.74 | $12.74 | 3,156,320 |
| 2020-11-02 | $12.53 | $12.66 | $12.31 | $12.64 | $12.64 | 4,230,470 |
| 2020-10-30 | $12.84 | $12.86 | $12.60 | $12.60 | $12.60 | 3,358,100 |
| 2020-10-29 | $12.44 | $12.91 | $12.41 | $12.83 | $12.83 | 5,789,290 |
| 2020-10-28 | $12.77 | $12.77 | $12.36 | $12.65 | $12.65 | 4,915,260 |
| 2020-10-27 | $12.72 | $12.87 | $12.64 | $12.80 | $12.80 | 3,448,650 |
| 2020-10-26 | $12.52 | $12.83 | $12.34 | $12.80 | $12.80 | 3,918,830 |
| 2020-10-23 | $12.50 | $12.68 | $12.49 | $12.52 | $12.52 | 2,524,950 |
| 2020-10-22 | $12.80 | $12.81 | $12.56 | $12.61 | $12.61 | 3,568,520 |
| 2020-10-21 | $12.57 | $12.93 | $12.45 | $12.80 | $12.80 | 7,077,920 |
| 2020-10-20 | $12.49 | $12.57 | $12.34 | $12.55 | $12.55 | 2,183,730 |
| 2020-10-19 | $12.54 | $12.68 | $12.42 | $12.50 | $12.50 | 3,720,680 |
| 2020-10-16 | $12.39 | $12.68 | $12.24 | $12.62 | $12.62 | 4,651,490 |
| 2020-10-15 | $12.42 | $12.47 | $12.29 | $12.35 | $12.35 | 3,277,910 |
| 2020-10-14 | $12.59 | $12.59 | $12.43 | $12.44 | $12.44 | 2,861,240 |
| 2020-10-13 | $12.65 | $12.68 | $12.53 | $12.58 | $12.58 | 2,392,880 |
| 2020-10-12 | $12.54 | $12.66 | $12.41 | $12.62 | $12.62 | 3,112,790 |
| 2020-10-09 | $12.30 | $12.49 | $12.30 | $12.40 | $12.40 | 2,526,170 |
| 2020-10-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2020-10-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2020-10-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2020-10-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2020-10-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2020-10-01 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2020-09-30 | $12.19 | $12.31 | $12.07 | $12.22 | $12.22 | 2,627,630 |
| 2020-09-29 | $12.24 | $12.35 | $12.17 | $12.20 | $12.20 | 2,523,580 |
| 2020-09-28 | $12.30 | $12.39 | $12.21 | $12.27 | $12.27 | 2,109,890 |
| 2020-09-25 | $12.33 | $12.42 | $12.23 | $12.31 | $12.31 | 1,721,780 |
| 2020-09-24 | $12.53 | $12.55 | $12.22 | $12.29 | $12.29 | 3,502,530 |
| 2020-09-23 | $12.65 | $12.74 | $12.53 | $12.59 | $12.59 | 2,933,920 |
| 2020-09-22 | $12.65 | $12.80 | $12.56 | $12.59 | $12.59 | 2,431,910 |
| 2020-09-21 | $12.73 | $12.81 | $12.60 | $12.70 | $12.70 | 3,126,790 |
| 2020-09-18 | $12.51 | $12.74 | $12.45 | $12.74 | $12.74 | 3,244,610 |
| 2020-09-17 | $12.59 | $12.60 | $12.33 | $12.50 | $12.50 | 3,149,780 |
| 2020-09-16 | $12.55 | $12.67 | $12.50 | $12.58 | $12.58 | 2,185,290 |
| 2020-09-15 | $12.58 | $12.60 | $12.43 | $12.54 | $12.54 | 2,423,540 |
| 2020-09-14 | $12.59 | $12.70 | $12.48 | $12.57 | $12.57 | 2,547,680 |
| 2020-09-11 | $12.33 | $12.64 | $12.31 | $12.61 | $12.61 | 2,707,150 |
| 2020-09-10 | $12.80 | $12.80 | $12.35 | $12.37 | $12.37 | 4,546,730 |
| 2020-09-09 | $12.89 | $12.89 | $12.59 | $12.67 | $12.67 | 5,288,970 |
| 2020-09-08 | $12.90 | $12.98 | $12.76 | $12.96 | $12.96 | 3,766,860 |
| 2020-09-07 | $13.12 | $13.28 | $12.85 | $12.87 | $12.87 | 5,620,750 |
| 2020-09-04 | $13.00 | $13.20 | $12.96 | $13.18 | $13.18 | 5,103,210 |
| 2020-09-03 | $13.18 | $13.45 | $13.17 | $13.23 | $13.23 | 7,786,980 |
| 2020-09-02 | $13.16 | $13.22 | $13.04 | $13.17 | $13.17 | 5,420,400 |
| 2020-09-01 | $13.06 | $13.19 | $13.01 | $13.15 | $13.15 | 4,703,980 |
| 2020-08-31 | $13.08 | $13.35 | $12.96 | $12.96 | $12.96 | 7,815,500 |
| 2020-08-28 | $12.80 | $13.06 | $12.74 | $13.03 | $13.03 | 6,939,280 |
| 2020-08-27 | $12.74 | $12.88 | $12.57 | $12.80 | $12.80 | 4,095,150 |
| 2020-08-26 | $12.98 | $13.07 | $12.74 | $12.74 | $12.74 | 6,922,390 |
| 2020-08-25 | $12.93 | $13.02 | $12.87 | $12.97 | $12.97 | 6,345,690 |
| 2020-08-24 | $13.46 | $13.60 | $12.80 | $12.93 | $12.93 | 16,732,190 |
| 2020-08-21 | $13.51 | $13.62 | $13.40 | $13.46 | $13.46 | 4,021,360 |
| 2020-08-20 | $13.61 | $13.65 | $13.47 | $13.51 | $13.51 | 4,457,150 |
| 2020-08-19 | $13.83 | $13.83 | $13.50 | $13.56 | $13.56 | 6,165,840 |
| 2020-08-18 | $13.80 | $13.92 | $13.72 | $13.83 | $13.83 | 5,642,700 |
| 2020-08-17 | $13.78 | $13.85 | $13.67 | $13.80 | $13.80 | 5,189,590 |
| 2020-08-14 | $13.63 | $13.72 | $13.49 | $13.71 | $13.71 | 4,936,780 |
| 2020-08-13 | $13.72 | $13.79 | $13.53 | $13.58 | $13.58 | 4,445,290 |
| 2020-08-12 | $14.09 | $14.26 | $13.51 | $13.67 | $13.67 | 8,303,470 |
| 2020-08-11 | $14.62 | $14.64 | $14.12 | $14.15 | $14.15 | 6,419,000 |
| 2020-08-10 | $14.37 | $14.70 | $14.24 | $14.58 | $14.58 | 8,496,800 |
| 2020-08-07 | $14.99 | $15.15 | $14.18 | $14.36 | $14.36 | 14,179,840 |
| 2020-08-06 | $14.73 | $15.15 | $14.68 | $15.05 | $15.05 | 15,238,460 |
| 2020-08-05 | $14.57 | $14.78 | $14.51 | $14.66 | $14.66 | 8,800,060 |
| 2020-08-04 | $14.88 | $15.05 | $14.62 | $14.65 | $14.65 | 19,698,930 |
| 2020-08-03 | $15.17 | $15.50 | $15.10 | $15.45 | $15.45 | 11,534,660 |
| 2020-07-31 | $14.90 | $15.16 | $14.70 | $15.13 | $15.13 | 10,044,880 |
| 2020-07-30 | $15.07 | $15.30 | $14.90 | $14.99 | $14.99 | 9,713,030 |
| 2020-07-29 | $14.83 | $15.09 | $14.76 | $15.00 | $15.00 | 7,013,400 |
| 2020-07-28 | $14.50 | $14.89 | $14.39 | $14.85 | $14.85 | 7,147,830 |
| 2020-07-27 | $14.35 | $14.60 | $14.08 | $14.51 | $14.51 | 6,419,370 |
| 2020-07-24 | $15.11 | $15.20 | $14.25 | $14.30 | $14.30 | 11,416,060 |
| 2020-07-23 | $14.88 | $15.27 | $14.55 | $15.25 | $15.25 | 13,323,680 |
| 2020-07-22 | $14.93 | $15.15 | $14.62 | $14.89 | $14.89 | 8,067,960 |
| 2020-07-21 | $14.52 | $15.33 | $14.52 | $14.92 | $14.92 | 12,186,660 |
| 2020-07-20 | $14.32 | $14.53 | $14.13 | $14.48 | $14.48 | 5,988,130 |
| 2020-07-17 | $14.23 | $14.42 | $14.05 | $14.22 | $14.22 | 6,946,460 |
| 2020-07-16 | $15.18 | $15.25 | $14.20 | $14.26 | $14.26 | 12,342,510 |
| 2020-07-15 | $15.50 | $15.70 | $15.05 | $15.15 | $15.15 | 10,495,200 |
| 2020-07-14 | $15.58 | $15.64 | $15.02 | $15.40 | $15.40 | 12,504,580 |
| 2020-07-13 | $14.83 | $15.49 | $14.77 | $15.48 | $15.48 | 14,040,860 |
| 2020-07-10 | $14.98 | $15.18 | $14.73 | $14.76 | $14.76 | 11,702,270 |
| 2020-07-09 | $14.48 | $15.26 | $14.45 | $15.00 | $15.00 | 19,257,810 |
| 2020-07-08 | $14.60 | $14.65 | $14.34 | $14.52 | $14.52 | 12,029,000 |
| 2020-07-07 | $14.55 | $14.67 | $14.49 | $14.58 | $14.58 | 12,925,720 |
| 2020-07-06 | $14.29 | $14.60 | $14.21 | $14.54 | $14.54 | 14,296,050 |
| 2020-07-03 | $14.18 | $14.34 | $14.06 | $14.25 | $14.25 | 9,661,810 |
| 2020-07-02 | $14.28 | $14.46 | $14.13 | $14.25 | $14.25 | 8,345,290 |
| 2020-07-01 | $13.95 | $14.32 | $13.90 | $14.28 | $14.28 | 10,234,080 |
| 2020-06-30 | $13.63 | $14.08 | $13.52 | $13.92 | $13.92 | 6,368,470 |
| 2020-06-29 | $13.50 | $13.74 | $13.48 | $13.55 | $13.55 | 3,565,930 |
| 2020-06-26 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2020-06-25 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2020-06-24 | $13.75 | $13.91 | $13.45 | $13.55 | $13.55 | 5,564,490 |
| 2020-06-23 | $13.76 | $13.89 | $13.64 | $13.74 | $13.74 | 3,825,940 |
| 2020-06-22 | $13.93 | $14.08 | $13.75 | $13.80 | $13.80 | 5,422,760 |
| 2020-06-19 | $13.89 | $13.99 | $13.80 | $13.93 | $13.93 | 4,663,480 |
| 2020-06-18 | $14.30 | $14.30 | $13.72 | $13.94 | $13.94 | 8,089,540 |
| 2020-06-17 | $14.00 | $14.45 | $14.00 | $14.31 | $14.23 | 8,402,250 |
| 2020-06-16 | $14.09 | $14.09 | $13.86 | $14.04 | $13.96 | 4,641,890 |
| 2020-06-15 | $14.05 | $14.20 | $13.84 | $13.99 | $13.91 | 5,948,550 |
| 2020-06-12 | $13.59 | $13.90 | $13.51 | $13.85 | $13.77 | 4,352,410 |
| 2020-06-11 | $13.88 | $13.98 | $13.66 | $13.68 | $13.60 | 4,697,730 |
| 2020-06-10 | $13.99 | $14.02 | $13.82 | $13.92 | $13.84 | 3,725,790 |
| 2020-06-09 | $13.97 | $14.12 | $13.84 | $13.98 | $13.90 | 3,632,750 |
| 2020-06-08 | $14.10 | $14.15 | $13.82 | $13.94 | $13.86 | 4,038,740 |
| 2020-06-05 | $14.00 | $14.17 | $13.91 | $13.98 | $13.90 | 3,008,730 |
| 2020-06-04 | $14.10 | $14.14 | $13.83 | $14.05 | $13.97 | 5,223,350 |
| 2020-06-03 | $13.80 | $14.29 | $13.76 | $14.01 | $13.93 | 10,725,950 |
| 2020-06-02 | $13.66 | $13.68 | $13.53 | $13.65 | $13.57 | 3,688,190 |
| 2020-06-01 | $13.27 | $13.73 | $13.27 | $13.65 | $13.57 | 6,623,120 |
| 2020-05-29 | $13.19 | $13.31 | $13.15 | $13.24 | $13.16 | 2,775,490 |
| 2020-05-28 | $13.40 | $13.45 | $13.08 | $13.17 | $13.09 | 3,500,240 |
| 2020-05-27 | $13.39 | $13.58 | $13.28 | $13.40 | $13.32 | 4,095,930 |
| 2020-05-26 | $13.03 | $13.48 | $12.97 | $13.45 | $13.37 | 5,973,080 |
| 2020-05-25 | $13.02 | $13.07 | $12.90 | $13.03 | $12.96 | 3,634,830 |
| 2020-05-22 | $13.40 | $13.47 | $12.90 | $13.08 | $13.01 | 5,513,070 |
| 2020-05-21 | $13.10 | $13.55 | $13.03 | $13.40 | $13.32 | 8,089,250 |
| 2020-05-20 | $13.23 | $13.24 | $12.95 | $13.07 | $13.00 | 3,947,980 |
| 2020-05-19 | $13.13 | $13.38 | $13.00 | $13.25 | $13.17 | 5,741,030 |
| 2020-05-18 | $13.12 | $13.15 | $12.95 | $13.02 | $12.95 | 5,349,030 |
| 2020-05-15 | $13.29 | $13.35 | $13.13 | $13.18 | $13.10 | 4,666,900 |
| 2020-05-14 | $13.45 | $13.45 | $13.15 | $13.20 | $13.12 | 6,662,620 |
| 2020-05-13 | $13.51 | $13.59 | $13.33 | $13.49 | $13.41 | 6,651,950 |
| 2020-05-12 | $13.56 | $13.80 | $13.48 | $13.65 | $13.57 | 6,904,560 |
| 2020-05-11 | $13.89 | $13.90 | $13.49 | $13.57 | $13.49 | 7,966,380 |
| 2020-05-08 | $13.95 | $14.05 | $13.76 | $13.76 | $13.68 | 8,827,690 |
| 2020-05-07 | $13.64 | $14.07 | $13.55 | $14.00 | $13.92 | 11,859,010 |
| 2020-05-06 | $13.40 | $13.84 | $13.28 | $13.70 | $13.62 | 14,463,730 |
| 2020-05-05 | $13.42 | $13.42 | $13.42 | $13.42 | $13.34 | 0 |
| 2020-05-04 | $13.42 | $13.42 | $13.42 | $13.42 | $13.34 | 0 |
| 2020-05-01 | $13.42 | $13.42 | $13.42 | $13.42 | $13.34 | 0 |
| 2020-04-30 | $13.55 | $13.69 | $13.30 | $13.42 | $13.34 | 11,806,460 |
| 2020-04-29 | $14.20 | $14.20 | $13.40 | $13.55 | $13.47 | 20,507,730 |
| 2020-04-28 | $14.97 | $15.33 | $14.55 | $14.68 | $14.60 | 12,578,640 |
| 2020-04-27 | $14.85 | $14.93 | $14.60 | $14.69 | $14.61 | 13,249,670 |
| 2020-04-24 | $15.45 | $15.61 | $15.02 | $15.10 | $15.01 | 13,272,510 |
| 2020-04-23 | $15.69 | $16.17 | $15.42 | $15.46 | $15.37 | 15,324,760 |
| 2020-04-22 | $15.50 | $15.79 | $15.35 | $15.69 | $15.60 | 14,325,170 |
| 2020-04-21 | $15.95 | $16.20 | $15.63 | $15.78 | $15.69 | 18,250,760 |
| 2020-04-20 | $15.61 | $16.78 | $15.33 | $16.21 | $16.12 | 34,817,570 |
| 2020-04-17 | $16.00 | $16.20 | $15.03 | $15.25 | $15.16 | 25,173,100 |
| 2020-04-16 | $15.13 | $15.32 | $14.75 | $15.10 | $15.01 | 17,190,280 |
| 2020-04-15 | $14.82 | $15.57 | $14.73 | $15.33 | $15.24 | 24,080,930 |
| 2020-04-14 | $14.38 | $14.78 | $14.08 | $14.70 | $14.62 | 16,715,430 |
| 2020-04-13 | $14.01 | $14.45 | $13.83 | $14.44 | $14.36 | 12,342,150 |
| 2020-04-10 | $13.96 | $14.35 | $13.95 | $13.99 | $13.91 | 11,546,760 |
| 2020-04-09 | $13.87 | $13.99 | $13.77 | $13.87 | $13.79 | 6,144,760 |
| 2020-04-08 | $13.70 | $13.98 | $13.55 | $13.84 | $13.76 | 6,632,260 |
| 2020-04-07 | $13.35 | $13.78 | $13.29 | $13.67 | $13.59 | 6,900,900 |
| 2020-04-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.11 | 0 |
| 2020-04-03 | $13.05 | $13.49 | $13.01 | $13.19 | $13.11 | 4,924,400 |
| 2020-04-02 | $13.17 | $13.17 | $12.84 | $13.05 | $12.98 | 4,538,040 |
| 2020-04-01 | $13.46 | $13.50 | $13.07 | $13.07 | $13.00 | 4,196,570 |
| 2020-03-31 | $13.48 | $13.62 | $13.31 | $13.44 | $13.36 | 4,431,400 |
| 2020-03-30 | $13.63 | $13.79 | $13.34 | $13.38 | $13.30 | 5,599,670 |
| 2020-03-27 | $13.80 | $13.89 | $13.56 | $13.70 | $13.62 | 7,104,260 |
| 2020-03-26 | $13.33 | $13.74 | $13.17 | $13.68 | $13.60 | 8,894,670 |
| 2020-03-25 | $12.90 | $13.33 | $12.74 | $13.30 | $13.22 | 7,746,400 |
| 2020-03-24 | $12.80 | $12.84 | $12.41 | $12.73 | $12.66 | 5,810,000 |
| 2020-03-23 | $12.53 | $12.80 | $12.25 | $12.70 | $12.63 | 5,334,760 |
| 2020-03-20 | $12.57 | $12.66 | $12.42 | $12.56 | $12.49 | 3,657,400 |
| 2020-03-19 | $12.40 | $12.64 | $12.10 | $12.37 | $12.30 | 5,092,980 |
| 2020-03-18 | $12.88 | $12.94 | $12.51 | $12.51 | $12.44 | 5,949,180 |
| 2020-03-17 | $13.00 | $13.10 | $12.42 | $12.75 | $12.68 | 6,404,860 |
| 2020-03-16 | $12.85 | $13.58 | $12.85 | $13.01 | $12.94 | 10,001,000 |
| 2020-03-13 | $12.70 | $13.02 | $12.48 | $12.76 | $12.69 | 6,937,900 |
| 2020-03-12 | $13.57 | $13.65 | $13.15 | $13.18 | $13.10 | 7,414,640 |
| 2020-03-11 | $13.83 | $13.84 | $13.61 | $13.67 | $13.59 | 5,052,190 |
| 2020-03-10 | $13.52 | $13.89 | $13.44 | $13.81 | $13.73 | 6,219,960 |
| 2020-03-09 | $13.98 | $14.04 | $13.71 | $13.72 | $13.64 | 6,930,800 |
| 2020-03-06 | $13.90 | $14.17 | $13.81 | $14.12 | $14.04 | 7,936,010 |
| 2020-03-05 | $13.85 | $13.96 | $13.76 | $13.95 | $13.87 | 6,916,500 |
| 2020-03-04 | $13.76 | $13.79 | $13.62 | $13.76 | $13.68 | 5,167,860 |
| 2020-03-03 | $13.98 | $14.06 | $13.73 | $13.80 | $13.72 | 6,575,440 |
| 2020-03-02 | $13.57 | $13.85 | $13.57 | $13.80 | $13.72 | 7,369,680 |
| 2020-02-28 | $14.01 | $14.31 | $13.58 | $13.62 | $13.54 | 9,997,530 |
| 2020-02-27 | $14.29 | $14.44 | $14.20 | $14.22 | $14.14 | 4,799,240 |
| 2020-02-26 | $14.31 | $14.47 | $14.17 | $14.26 | $14.18 | 8,542,250 |
| 2020-02-25 | $14.15 | $14.65 | $14.10 | $14.48 | $14.40 | 9,643,250 |
| 2020-02-24 | $14.35 | $14.58 | $14.30 | $14.47 | $14.39 | 8,927,440 |
| 2020-02-21 | $14.35 | $14.40 | $14.26 | $14.33 | $14.25 | 9,498,890 |
| 2020-02-20 | $14.56 | $14.56 | $14.18 | $14.39 | $14.31 | 9,871,990 |
| 2020-02-19 | $14.81 | $14.81 | $14.45 | $14.53 | $14.45 | 11,986,990 |
| 2020-02-18 | $14.60 | $14.60 | $14.32 | $14.47 | $14.39 | 11,818,840 |
| 2020-02-17 | $14.17 | $14.37 | $14.17 | $14.34 | $14.26 | 10,877,100 |
| 2020-02-14 | $14.16 | $14.31 | $14.07 | $14.13 | $14.05 | 7,360,140 |
| 2020-02-13 | $14.41 | $14.41 | $14.06 | $14.16 | $14.08 | 9,897,780 |
| 2020-02-12 | $14.31 | $14.45 | $14.09 | $14.39 | $14.31 | 12,096,010 |
| 2020-02-11 | $15.06 | $15.06 | $14.00 | $14.35 | $14.27 | 24,759,240 |
| 2020-02-10 | $15.52 | $15.56 | $14.74 | $14.96 | $14.87 | 22,256,220 |
| 2020-02-07 | $15.81 | $16.08 | $14.67 | $14.96 | $14.87 | 26,856,550 |
| 2020-02-06 | $15.59 | $16.11 | $15.26 | $15.57 | $15.48 | 28,252,630 |
| 2020-02-05 | $14.20 | $15.56 | $14.03 | $15.53 | $15.44 | 18,095,990 |
| 2020-02-04 | $14.00 | $14.36 | $13.77 | $14.31 | $14.23 | 16,577,420 |
| 2020-02-03 | $16.00 | $16.00 | $13.92 | $13.93 | $13.85 | 15,431,570 |
| 2020-01-31 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
| 2020-01-30 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
| 2020-01-29 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
| 2020-01-28 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
| 2020-01-27 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
| 2020-01-24 | $15.47 | $15.47 | $15.47 | $15.47 | $15.38 | 0 |
| 2020-01-23 | $15.52 | $16.00 | $15.11 | $15.47 | $15.38 | 9,332,400 |
| 2020-01-22 | $16.38 | $16.38 | $15.21 | $15.58 | $15.49 | 10,438,320 |
| 2020-01-21 | $15.62 | $16.48 | $15.61 | $15.93 | $15.84 | 18,517,480 |
| 2020-01-20 | $15.24 | $15.45 | $14.88 | $15.27 | $15.18 | 7,474,380 |
| 2020-01-17 | $14.90 | $14.97 | $14.72 | $14.84 | $14.76 | 3,037,080 |
| 2020-01-16 | $14.97 | $15.08 | $14.84 | $14.94 | $14.85 | 2,851,850 |
| 2020-01-15 | $15.14 | $15.24 | $14.90 | $14.95 | $14.86 | 4,042,340 |
| 2020-01-14 | $15.04 | $15.25 | $14.91 | $15.15 | $15.06 | 5,356,580 |
| 2020-01-13 | $14.98 | $15.04 | $14.75 | $14.95 | $14.86 | 4,819,560 |
| 2020-01-10 | $14.88 | $15.09 | $14.79 | $14.98 | $14.89 | 4,526,670 |
| 2020-01-09 | $14.60 | $14.93 | $14.60 | $14.87 | $14.79 | 6,158,540 |
| 2020-01-08 | $14.80 | $14.80 | $14.43 | $14.50 | $14.42 | 4,933,260 |
| 2020-01-07 | $14.63 | $14.84 | $14.58 | $14.82 | $14.74 | 5,073,800 |
| 2020-01-06 | $14.62 | $14.74 | $14.46 | $14.58 | $14.50 | 5,380,750 |
| 2020-01-03 | $14.83 | $14.94 | $14.58 | $14.71 | $14.63 | 4,301,860 |
| 2020-01-02 | $14.72 | $14.92 | $14.61 | $14.83 | $14.75 | 5,741,330 |
| 2020-01-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.66 | 0 |
| 2019-12-31 | $14.37 | $14.79 | $14.28 | $14.74 | $14.66 | 6,886,890 |
| 2019-12-30 | $14.21 | $14.39 | $14.02 | $14.37 | $14.29 | 3,428,400 |
| 2019-12-27 | $14.44 | $14.52 | $14.21 | $14.26 | $14.18 | 3,120,660 |
| 2019-12-26 | $14.24 | $14.42 | $14.23 | $14.41 | $14.33 | 3,943,430 |
| 2019-12-25 | $14.34 | $14.41 | $14.17 | $14.23 | $14.15 | 2,987,020 |
| 2019-12-24 | $14.07 | $14.42 | $14.07 | $14.34 | $14.26 | 2,808,210 |
| 2019-12-23 | $14.78 | $14.78 | $14.12 | $14.13 | $14.05 | 6,700,240 |
| 2019-12-20 | $14.57 | $14.99 | $14.57 | $14.77 | $14.69 | 7,730,600 |
| 2019-12-19 | $14.36 | $14.63 | $14.32 | $14.54 | $14.46 | 3,583,300 |
| 2019-12-18 | $14.37 | $14.56 | $14.35 | $14.40 | $14.32 | 4,700,510 |
| 2019-12-17 | $14.29 | $14.44 | $14.14 | $14.39 | $14.31 | 5,645,030 |
| 2019-12-16 | $14.17 | $14.29 | $13.94 | $14.25 | $14.17 | 5,275,300 |
| 2019-12-13 | $14.24 | $14.27 | $14.01 | $14.16 | $14.08 | 5,177,750 |
| 2019-12-12 | $14.08 | $14.26 | $13.95 | $14.17 | $14.09 | 4,856,530 |
| 2019-12-11 | $14.09 | $14.10 | $13.80 | $14.03 | $13.95 | 4,694,220 |
| 2019-12-10 | $14.14 | $14.17 | $14.02 | $14.14 | $14.06 | 4,301,240 |
| 2019-12-09 | $14.18 | $14.25 | $14.03 | $14.11 | $14.03 | 4,300,420 |
| 2019-12-06 | $14.22 | $14.29 | $14.05 | $14.19 | $14.11 | 3,211,340 |
| 2019-12-05 | $14.15 | $14.25 | $14.08 | $14.23 | $14.15 | 3,456,500 |
| 2019-12-04 | $14.19 | $14.32 | $14.06 | $14.11 | $14.03 | 3,748,990 |
| 2019-12-03 | $14.14 | $14.29 | $13.86 | $14.24 | $14.16 | 5,522,930 |
| 2019-12-02 | $14.09 | $14.40 | $14.02 | $14.14 | $14.06 | 5,207,620 |
| 2019-11-29 | $14.77 | $14.86 | $14.11 | $14.22 | $14.14 | 9,217,100 |
| 2019-11-28 | $14.72 | $14.97 | $14.44 | $14.55 | $14.47 | 7,675,900 |
| 2019-11-27 | $14.72 | $15.00 | $14.67 | $14.72 | $14.64 | 4,318,020 |
| 2019-11-26 | $14.87 | $15.05 | $14.61 | $14.84 | $14.76 | 3,183,490 |
| 2019-11-25 | $14.88 | $15.05 | $14.50 | $14.99 | $14.90 | 4,194,160 |
| 2019-11-22 | $15.40 | $15.59 | $14.71 | $14.87 | $14.79 | 4,927,200 |
| 2019-11-21 | $15.33 | $15.63 | $15.22 | $15.30 | $15.21 | 4,338,590 |
| 2019-11-20 | $15.59 | $15.84 | $15.44 | $15.50 | $15.41 | 3,736,750 |
| 2019-11-19 | $15.25 | $15.60 | $15.04 | $15.53 | $15.44 | 4,723,320 |
| 2019-11-18 | $15.30 | $15.46 | $15.16 | $15.23 | $15.14 | 6,374,810 |
| 2019-11-15 | $16.29 | $16.45 | $15.27 | $15.31 | $15.22 | 8,184,740 |
| 2019-11-14 | $16.35 | $16.69 | $15.71 | $16.05 | $15.96 | 8,346,750 |
| 2019-11-13 | $17.54 | $17.54 | $16.24 | $16.40 | $16.31 | 10,142,170 |
| 2019-11-12 | $17.67 | $17.77 | $17.33 | $17.60 | $17.50 | 2,654,350 |
| 2019-11-11 | $18.03 | $18.03 | $17.51 | $17.65 | $17.55 | 4,857,800 |
| 2019-11-08 | $17.79 | $18.19 | $17.78 | $18.11 | $18.01 | 4,670,200 |
| 2019-11-07 | $17.30 | $17.95 | $17.22 | $17.83 | $17.73 | 5,124,130 |
| 2019-11-06 | $17.69 | $17.72 | $17.10 | $17.30 | $17.20 | 3,411,530 |
| 2019-11-05 | $17.57 | $17.67 | $17.40 | $17.67 | $17.57 | 3,231,310 |
| 2019-11-04 | $17.48 | $17.72 | $17.36 | $17.69 | $17.59 | 4,095,580 |
| 2019-11-01 | $17.63 | $17.67 | $17.35 | $17.50 | $17.40 | 2,774,150 |
| 2019-10-31 | $17.59 | $18.00 | $17.52 | $17.67 | $17.57 | 4,016,630 |
| 2019-10-30 | $17.39 | $17.65 | $16.80 | $17.60 | $17.50 | 4,452,590 |
| 2019-10-29 | $17.50 | $17.61 | $17.29 | $17.39 | $17.29 | 2,636,870 |
| 2019-10-28 | $17.41 | $17.70 | $17.34 | $17.56 | $17.46 | 2,817,420 |
| 2019-10-25 | $17.26 | $17.73 | $17.14 | $17.37 | $17.27 | 2,399,180 |
| 2019-10-24 | $17.40 | $17.45 | $17.18 | $17.39 | $17.29 | 1,890,880 |
| 2019-10-23 | $17.38 | $17.64 | $17.27 | $17.50 | $17.40 | 1,952,200 |
| 2019-10-22 | $17.45 | $17.53 | $17.15 | $17.39 | $17.29 | 2,737,300 |
| 2019-10-21 | $17.69 | $18.18 | $17.21 | $17.54 | $17.44 | 4,386,540 |
| 2019-10-18 | $17.49 | $17.86 | $17.35 | $17.62 | $17.52 | 3,272,490 |
| 2019-10-17 | $17.20 | $17.69 | $17.03 | $17.53 | $17.43 | 4,001,330 |
| 2019-10-16 | $17.28 | $17.45 | $17.00 | $17.18 | $17.08 | 2,043,790 |
| 2019-10-15 | $17.16 | $17.44 | $16.88 | $17.28 | $17.18 | 2,975,050 |
| 2019-10-14 | $17.42 | $17.75 | $17.15 | $17.23 | $17.13 | 3,825,000 |
| 2019-10-11 | $17.39 | $17.62 | $17.27 | $17.39 | $17.29 | 3,475,800 |
| 2019-10-10 | $16.96 | $17.72 | $16.90 | $17.60 | $17.50 | 4,197,760 |
| 2019-10-09 | $16.38 | $17.12 | $16.38 | $16.94 | $16.84 | 3,800,750 |
| 2019-10-08 | $16.85 | $17.07 | $16.56 | $16.63 | $16.54 | 3,112,410 |
| 2019-10-07 | $16.80 | $16.80 | $16.80 | $16.80 | $16.70 | 0 |
| 2019-10-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.70 | 0 |
| 2019-10-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.70 | 0 |
| 2019-10-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.70 | 0 |
| 2019-10-01 | $16.80 | $16.80 | $16.80 | $16.80 | $16.70 | 0 |
| 2019-09-30 | $16.78 | $17.28 | $16.45 | $16.80 | $16.70 | 3,677,800 |
| 2019-09-27 | $16.41 | $16.81 | $15.93 | $16.55 | $16.46 | 6,885,800 |
| 2019-09-26 | $18.42 | $18.46 | $16.66 | $16.87 | $16.77 | 11,509,900 |
| 2019-09-25 | $17.03 | $18.66 | $17.03 | $18.40 | $18.30 | 11,843,040 |
| 2019-09-24 | $17.29 | $17.47 | $17.00 | $17.02 | $16.92 | 7,417,020 |
| 2019-09-23 | $17.22 | $17.45 | $17.11 | $17.31 | $17.21 | 4,297,730 |
| 2019-09-20 | $17.26 | $17.42 | $17.12 | $17.22 | $17.12 | 3,226,580 |
| 2019-09-19 | $16.94 | $17.26 | $16.85 | $17.26 | $17.16 | 4,493,350 |
| 2019-09-18 | $16.71 | $17.07 | $16.53 | $17.07 | $16.97 | 4,860,250 |
| 2019-09-17 | $16.64 | $16.99 | $16.50 | $16.71 | $16.61 | 6,753,300 |
| 2019-09-16 | $16.85 | $16.85 | $16.33 | $16.56 | $16.47 | 6,131,920 |
| 2019-09-13 | $16.95 | $16.95 | $16.95 | $16.95 | $16.85 | 0 |
| 2019-09-12 | $16.86 | $16.95 | $16.60 | $16.95 | $16.85 | 3,497,780 |
| 2019-09-11 | $17.09 | $17.09 | $16.66 | $16.79 | $16.69 | 5,357,780 |
| 2019-09-10 | $16.93 | $17.18 | $16.72 | $17.01 | $16.91 | 5,430,140 |
| 2019-09-09 | $16.85 | $17.09 | $16.51 | $16.92 | $16.82 | 4,362,790 |
| 2019-09-06 | $16.91 | $16.91 | $16.62 | $16.78 | $16.68 | 5,198,080 |
| 2019-09-05 | $16.93 | $17.25 | $16.71 | $16.77 | $16.67 | 5,919,490 |
| 2019-09-04 | $17.05 | $17.28 | $16.76 | $16.95 | $16.85 | 6,382,170 |
| 2019-09-03 | $17.12 | $17.22 | $16.61 | $16.86 | $16.76 | 6,980,630 |
| 2019-09-02 | $17.19 | $17.30 | $16.80 | $17.10 | $17.00 | 6,287,010 |
| 2019-08-30 | $17.26 | $17.55 | $17.03 | $17.21 | $17.11 | 3,855,090 |
| 2019-08-29 | $17.19 | $17.45 | $17.03 | $17.18 | $17.08 | 3,824,000 |
| 2019-08-28 | $17.24 | $17.44 | $16.99 | $17.16 | $17.06 | 7,939,340 |
| 2019-08-27 | $16.65 | $17.45 | $16.60 | $17.21 | $17.11 | 11,357,360 |
| 2019-08-26 | $16.40 | $16.86 | $16.30 | $16.50 | $16.41 | 5,699,310 |
| 2019-08-23 | $16.67 | $16.72 | $16.32 | $16.63 | $16.54 | 3,590,160 |
| 2019-08-22 | $16.42 | $16.66 | $16.11 | $16.58 | $16.49 | 5,996,540 |
| 2019-08-21 | $16.00 | $16.65 | $15.95 | $16.42 | $16.33 | 8,292,310 |
| 2019-08-20 | $16.14 | $16.46 | $15.86 | $15.90 | $15.81 | 7,416,850 |
| 2019-08-19 | $15.74 | $16.28 | $15.58 | $16.25 | $16.16 | 4,875,610 |
| 2019-08-16 | $15.47 | $15.78 | $15.41 | $15.58 | $15.49 | 3,603,050 |
| 2019-08-15 | $15.10 | $15.56 | $15.10 | $15.48 | $15.39 | 3,667,780 |
| 2019-08-14 | $15.00 | $15.46 | $14.84 | $15.43 | $15.34 | 4,068,550 |
| 2019-08-13 | $15.06 | $15.10 | $14.73 | $14.83 | $14.75 | 2,409,290 |
| 2019-08-12 | $14.78 | $15.26 | $14.78 | $15.20 | $15.11 | 3,568,140 |
| 2019-08-09 | $14.67 | $15.12 | $14.66 | $14.85 | $14.77 | 2,793,980 |
| 2019-08-08 | $14.52 | $14.85 | $14.52 | $14.69 | $14.61 | 1,417,770 |
| 2019-08-07 | $14.92 | $14.95 | $14.55 | $14.60 | $14.52 | 1,997,520 |
| 2019-08-06 | $14.40 | $14.93 | $14.30 | $14.76 | $14.68 | 3,830,650 |
| 2019-08-05 | $14.68 | $15.05 | $14.55 | $14.71 | $14.63 | 3,136,300 |
| 2019-08-02 | $14.67 | $14.87 | $14.60 | $14.79 | $14.71 | 2,420,090 |
| 2019-08-01 | $15.18 | $15.18 | $14.80 | $14.86 | $14.78 | 2,672,640 |
| 2019-07-31 | $15.19 | $15.31 | $14.92 | $15.23 | $15.14 | 3,198,190 |
| 2019-07-30 | $15.62 | $15.62 | $15.12 | $15.17 | $15.08 | 6,149,970 |
| 2019-07-29 | $15.05 | $15.68 | $14.94 | $15.59 | $15.50 | 5,926,780 |
| 2019-07-26 | $15.10 | $15.11 | $14.69 | $14.93 | $14.84 | 5,385,390 |
| 2019-07-25 | $14.79 | $15.27 | $14.75 | $15.22 | $15.13 | 3,279,760 |
| 2019-07-24 | $15.25 | $15.35 | $14.90 | $14.98 | $14.89 | 4,405,340 |
| 2019-07-23 | $15.02 | $15.37 | $14.94 | $15.33 | $15.24 | 2,347,680 |
| 2019-07-22 | $15.20 | $15.43 | $15.00 | $15.01 | $14.92 | 2,813,470 |
| 2019-07-19 | $15.19 | $15.55 | $15.11 | $15.31 | $15.22 | 3,027,180 |
| 2019-07-18 | $15.19 | $15.39 | $14.95 | $15.10 | $15.01 | 3,771,870 |
| 2019-07-17 | $15.60 | $15.60 | $15.25 | $15.32 | $15.23 | 3,759,600 |
| 2019-07-16 | $15.75 | $15.83 | $15.42 | $15.64 | $15.55 | 2,691,340 |
| 2019-07-15 | $15.72 | $15.80 | $15.37 | $15.62 | $15.53 | 4,918,430 |
| 2019-07-12 | $15.67 | $15.95 | $15.30 | $15.81 | $15.72 | 4,505,620 |
| 2019-07-11 | $15.62 | $15.95 | $15.46 | $15.55 | $15.46 | 4,714,630 |
| 2019-07-10 | $15.85 | $16.18 | $15.44 | $15.45 | $15.36 | 4,712,170 |
| 2019-07-09 | $15.89 | $15.98 | $15.51 | $15.67 | $15.58 | 4,146,860 |
| 2019-07-08 | $16.03 | $16.30 | $15.43 | $15.68 | $15.59 | 7,946,560 |
| 2019-07-05 | $16.04 | $16.22 | $15.86 | $16.00 | $15.91 | 4,340,540 |
| 2019-07-04 | $16.23 | $16.40 | $15.87 | $16.03 | $15.94 | 4,572,110 |
| 2019-07-03 | $16.06 | $16.49 | $15.90 | $16.10 | $16.01 | 6,654,180 |
| 2019-07-02 | $16.10 | $16.25 | $15.76 | $16.01 | $15.92 | 10,225,550 |
| 2019-07-01 | $14.99 | $16.10 | $14.96 | $16.08 | $15.99 | 10,674,100 |
| 2019-06-28 | $14.93 | $14.95 | $14.64 | $14.86 | $14.78 | 2,768,300 |
| 2019-06-27 | $14.85 | $14.95 | $14.70 | $14.85 | $14.77 | 4,120,960 |
| 2019-06-26 | $14.52 | $14.94 | $14.40 | $14.85 | $14.77 | 3,993,760 |
| 2019-06-25 | $14.45 | $14.68 | $14.28 | $14.52 | $14.44 | 3,629,350 |
| 2019-06-24 | $14.32 | $14.68 | $14.10 | $14.49 | $14.41 | 3,338,720 |
| 2019-06-21 | $13.80 | $14.40 | $13.80 | $14.25 | $14.17 | 4,513,830 |
| 2019-06-20 | $13.70 | $13.95 | $13.55 | $13.74 | $13.66 | 3,115,660 |
| 2019-06-19 | $13.66 | $13.89 | $13.60 | $13.71 | $13.55 | 3,819,190 |
| 2019-06-18 | $13.44 | $13.59 | $13.32 | $13.43 | $13.28 | 2,320,850 |
| 2019-06-17 | $13.32 | $13.73 | $13.32 | $13.59 | $13.43 | 4,218,350 |
| 2019-06-14 | $13.40 | $13.48 | $13.18 | $13.30 | $13.15 | 2,993,130 |
| 2019-06-13 | $13.34 | $13.60 | $13.34 | $13.35 | $13.20 | 2,615,460 |
| 2019-06-12 | $13.39 | $13.45 | $13.28 | $13.34 | $13.19 | 2,966,560 |
| 2019-06-11 | $13.21 | $13.52 | $13.09 | $13.37 | $13.22 | 6,219,170 |
| 2019-06-10 | $13.42 | $13.67 | $13.21 | $13.22 | $13.07 | 3,836,440 |
| 2019-06-07 | $13.53 | $13.53 | $13.53 | $13.53 | $13.37 | 0 |
| 2019-06-06 | $13.70 | $13.74 | $13.32 | $13.53 | $13.37 | 1,874,160 |
| 2019-06-05 | $14.13 | $14.17 | $13.61 | $13.71 | $13.55 | 3,662,660 |
| 2019-06-04 | $13.97 | $14.14 | $13.68 | $14.13 | $13.97 | 2,660,350 |
| 2019-06-03 | $14.43 | $14.43 | $13.94 | $13.98 | $13.82 | 2,907,680 |
| 2019-05-31 | $14.51 | $14.58 | $14.38 | $14.47 | $14.30 | 4,802,400 |
| 2019-05-30 | $14.26 | $14.30 | $13.76 | $14.29 | $14.13 | 3,822,640 |
| 2019-05-29 | $14.13 | $14.38 | $14.10 | $14.29 | $14.13 | 3,472,830 |
| 2019-05-28 | $14.05 | $14.43 | $14.05 | $14.20 | $14.04 | 3,279,640 |
| 2019-05-27 | $14.15 | $14.37 | $14.01 | $14.25 | $14.09 | 4,146,640 |
| 2019-05-24 | $14.18 | $14.38 | $13.93 | $13.95 | $13.79 | 3,973,080 |
| 2019-05-23 | $14.25 | $14.46 | $14.01 | $14.09 | $13.93 | 4,265,070 |
| 2019-05-22 | $14.74 | $14.85 | $14.21 | $14.25 | $14.09 | 5,764,690 |
| 2019-05-21 | $14.32 | $15.11 | $14.24 | $15.00 | $14.83 | 7,309,320 |
| 2019-05-20 | $14.88 | $14.88 | $13.90 | $14.27 | $14.11 | 7,272,020 |
| 2019-05-17 | $14.98 | $15.09 | $14.52 | $14.60 | $14.43 | 5,183,840 |
| 2019-05-16 | $15.18 | $15.18 | $14.66 | $14.94 | $14.77 | 6,688,930 |
| 2019-05-15 | $13.83 | $15.00 | $13.64 | $14.84 | $14.67 | 9,884,950 |
| 2019-05-14 | $13.31 | $13.83 | $13.30 | $13.82 | $13.66 | 5,158,590 |
| 2019-05-13 | $13.35 | $13.68 | $13.24 | $13.59 | $13.43 | 4,672,950 |
| 2019-05-10 | $13.38 | $13.66 | $12.88 | $13.66 | $13.50 | 5,321,170 |
| 2019-05-09 | $13.93 | $14.00 | $13.15 | $13.22 | $13.07 | 7,146,110 |
| 2019-05-08 | $13.00 | $14.30 | $12.85 | $13.92 | $13.76 | 12,872,090 |
| 2019-05-07 | $13.61 | $13.88 | $12.87 | $13.06 | $12.91 | 10,655,100 |
| 2019-05-06 | $13.18 | $13.99 | $12.85 | $13.85 | $13.69 | 13,473,020 |
| 2019-05-03 | $13.30 | $13.30 | $13.30 | $13.30 | $13.15 | 0 |
| 2019-05-02 | $13.30 | $13.30 | $13.30 | $13.30 | $13.15 | 0 |
| 2019-05-01 | $13.30 | $13.30 | $13.30 | $13.30 | $13.15 | 0 |
| 2019-04-30 | $14.13 | $14.59 | $13.14 | $13.30 | $13.15 | 8,794,550 |
| 2019-04-29 | $13.99 | $14.71 | $13.92 | $14.30 | $14.14 | 8,123,780 |
| 2019-04-26 | $14.12 | $14.50 | $13.50 | $13.70 | $13.54 | 4,767,240 |
| 2019-04-25 | $14.55 | $15.00 | $14.02 | $14.22 | $14.06 | 5,495,200 |
| 2019-04-24 | $14.05 | $14.56 | $14.00 | $14.56 | $14.39 | 5,705,840 |
| 2019-04-23 | $14.28 | $14.36 | $13.91 | $13.94 | $13.78 | 2,620,350 |
| 2019-04-22 | $14.51 | $14.69 | $14.26 | $14.29 | $14.13 | 2,133,650 |
| 2019-04-19 | $14.67 | $14.71 | $14.30 | $14.53 | $14.36 | 3,077,640 |
| 2019-04-18 | $14.07 | $14.85 | $13.96 | $14.59 | $14.42 | 5,742,800 |
| 2019-04-17 | $14.31 | $14.31 | $13.90 | $14.06 | $13.90 | 3,225,820 |
| 2019-04-16 | $13.85 | $14.25 | $13.74 | $14.21 | $14.05 | 3,166,380 |
| 2019-04-15 | $14.44 | $14.70 | $13.95 | $13.95 | $13.79 | 3,974,100 |
| 2019-04-12 | $14.70 | $14.75 | $14.18 | $14.30 | $14.14 | 5,791,680 |
| 2019-04-11 | $14.71 | $15.12 | $14.62 | $14.64 | $14.47 | 9,147,900 |
| 2019-04-10 | $13.96 | $15.20 | $13.96 | $14.86 | $14.69 | 13,867,000 |
| 2019-04-09 | $13.81 | $13.97 | $13.68 | $13.90 | $13.74 | 3,225,820 |
| 2019-04-08 | $14.01 | $14.14 | $13.60 | $13.80 | $13.64 | 5,271,520 |
| 2019-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.89 | 0 |
| 2019-04-04 | $14.15 | $14.30 | $13.95 | $14.05 | $13.89 | 5,113,870 |
| 2019-04-03 | $13.95 | $14.38 | $13.88 | $14.15 | $13.99 | 6,537,080 |
| 2019-04-02 | $14.30 | $14.31 | $13.75 | $13.85 | $13.69 | 7,410,350 |
| 2019-04-01 | $13.47 | $13.95 | $13.37 | $13.93 | $13.77 | 7,385,050 |
| 2019-03-29 | $12.95 | $13.37 | $12.89 | $13.34 | $13.19 | 4,363,890 |
| 2019-03-28 | $13.23 | $13.43 | $13.00 | $13.00 | $12.85 | 4,083,060 |
| 2019-03-27 | $13.22 | $13.46 | $12.96 | $13.36 | $13.21 | 4,727,760 |
| 2019-03-26 | $14.03 | $14.16 | $13.10 | $13.17 | $13.02 | 8,934,500 |
| 2019-03-25 | $14.30 | $14.80 | $13.80 | $14.18 | $14.02 | 18,474,830 |
| 2019-03-22 | $13.60 | $13.62 | $13.22 | $13.59 | $13.43 | 3,369,820 |
| 2019-03-21 | $13.54 | $13.69 | $13.42 | $13.55 | $13.39 | 3,902,060 |
| 2019-03-20 | $13.54 | $13.85 | $13.36 | $13.55 | $13.39 | 5,476,910 |
| 2019-03-19 | $13.30 | $13.65 | $13.23 | $13.65 | $13.49 | 7,055,410 |
| 2019-03-18 | $13.87 | $13.87 | $13.10 | $13.46 | $13.31 | 12,327,990 |
| 2019-03-15 | $12.88 | $13.86 | $12.74 | $13.86 | $13.70 | 10,133,560 |
| 2019-03-14 | $12.50 | $12.78 | $12.45 | $12.60 | $12.46 | 3,881,100 |
| 2019-03-13 | $12.94 | $12.95 | $12.51 | $12.57 | $12.43 | 4,070,590 |
| 2019-03-12 | $12.85 | $13.06 | $12.71 | $12.95 | $12.80 | 4,479,940 |
| 2019-03-11 | $12.32 | $12.89 | $12.23 | $12.84 | $12.69 | 4,132,040 |
| 2019-03-08 | $12.58 | $12.68 | $12.32 | $12.33 | $12.19 | 5,309,150 |
| 2019-03-07 | $12.73 | $12.90 | $12.59 | $12.73 | $12.58 | 4,526,210 |
| 2019-03-06 | $12.50 | $12.86 | $12.46 | $12.75 | $12.60 | 6,927,000 |
| 2019-03-05 | $12.39 | $12.72 | $12.18 | $12.65 | $12.51 | 6,999,720 |
| 2019-03-04 | $12.41 | $12.61 | $12.25 | $12.45 | $12.31 | 6,448,350 |
| 2019-03-01 | $12.23 | $12.38 | $12.10 | $12.34 | $12.20 | 3,806,930 |
| 2019-02-28 | $12.12 | $12.40 | $12.05 | $12.22 | $12.08 | 4,209,210 |
| 2019-02-27 | $12.11 | $12.39 | $11.95 | $12.04 | $11.90 | 5,727,290 |
| 2019-02-26 | $12.20 | $12.63 | $12.05 | $12.27 | $12.13 | 8,905,830 |
| 2019-02-25 | $12.09 | $12.50 | $11.98 | $12.37 | $12.23 | 11,164,510 |
| 2019-02-22 | $11.31 | $12.15 | $11.17 | $12.10 | $11.96 | 10,182,300 |
| 2019-02-21 | $11.30 | $11.36 | $11.06 | $11.30 | $11.17 | 9,106,550 |
| 2019-02-20 | $11.26 | $11.26 | $11.00 | $11.08 | $10.95 | 3,750,830 |
| 2019-02-19 | $11.35 | $11.49 | $10.97 | $11.30 | $11.17 | 7,596,570 |
| 2019-02-18 | $11.03 | $11.35 | $11.03 | $11.32 | $11.19 | 4,297,870 |
| 2019-02-15 | $11.03 | $11.10 | $10.92 | $11.01 | $10.88 | 3,610,280 |
| 2019-02-14 | $11.14 | $11.14 | $10.90 | $10.99 | $10.86 | 5,614,130 |
| 2019-02-13 | $11.17 | $11.22 | $10.95 | $11.14 | $11.01 | 5,689,160 |
| 2019-02-12 | $11.29 | $11.42 | $11.11 | $11.18 | $11.05 | 5,417,430 |
| 2019-02-11 | $10.95 | $11.56 | $10.91 | $11.43 | $11.30 | 5,018,110 |
| 2019-02-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.83 | 0 |
| 2019-02-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.83 | 0 |
| 2019-02-06 | $10.96 | $10.96 | $10.96 | $10.96 | $10.83 | 0 |
| 2019-02-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.83 | 0 |
| 2019-02-04 | $10.96 | $10.96 | $10.96 | $10.96 | $10.83 | 0 |
| 2019-02-01 | $11.15 | $11.32 | $10.81 | $10.96 | $10.83 | 5,610,470 |
| 2019-01-31 | $10.89 | $11.55 | $10.89 | $11.23 | $11.10 | 4,608,330 |
| 2019-01-30 | $11.00 | $11.19 | $10.80 | $10.87 | $10.75 | 2,973,310 |
| 2019-01-29 | $11.08 | $11.34 | $10.91 | $11.09 | $10.96 | 3,680,430 |
| 2019-01-28 | $11.17 | $11.28 | $11.00 | $11.03 | $10.90 | 3,991,840 |
| 2019-01-25 | $11.07 | $11.31 | $10.96 | $11.23 | $11.10 | 3,467,140 |
| 2019-01-24 | $10.95 | $11.12 | $10.84 | $11.02 | $10.89 | 4,066,070 |
| 2019-01-23 | $10.59 | $10.90 | $10.55 | $10.78 | $10.66 | 3,004,240 |
| 2019-01-22 | $10.94 | $10.94 | $10.65 | $10.76 | $10.64 | 2,438,500 |
| 2019-01-21 | $10.69 | $10.96 | $10.69 | $10.95 | $10.82 | 2,694,690 |
| 2019-01-18 | $10.50 | $10.70 | $10.47 | $10.67 | $10.55 | 2,416,460 |
| 2019-01-17 | $10.49 | $10.65 | $10.40 | $10.53 | $10.41 | 2,602,500 |
| 2019-01-16 | $10.32 | $10.56 | $10.28 | $10.52 | $10.40 | 2,421,890 |
| 2019-01-15 | $10.00 | $10.38 | $9.95 | $10.38 | $10.26 | 3,595,860 |
| 2019-01-14 | $10.14 | $10.19 | $9.96 | $10.03 | $9.92 | 2,048,690 |
| 2019-01-11 | $9.95 | $10.24 | $9.90 | $10.10 | $9.98 | 3,337,420 |
| 2019-01-10 | $9.92 | $10.11 | $9.85 | $9.99 | $9.88 | 2,648,710 |
| 2019-01-09 | $9.85 | $10.10 | $9.79 | $9.86 | $9.75 | 3,664,470 |
| 2019-01-08 | $9.63 | $9.95 | $9.50 | $9.91 | $9.80 | 3,981,700 |
| 2019-01-07 | $9.61 | $9.69 | $9.55 | $9.61 | $9.50 | 2,485,140 |
| 2019-01-04 | $9.10 | $9.56 | $9.09 | $9.56 | $9.45 | 2,531,700 |
| 2019-01-03 | $9.41 | $9.52 | $9.22 | $9.30 | $9.19 | 3,170,100 |
| 2019-01-02 | $10.08 | $10.10 | $9.44 | $9.45 | $9.34 | 6,002,620 |
| 2019-01-01 | $10.28 | $10.28 | $10.28 | $10.28 | $10.16 | 0 |
| 2018-12-31 | $10.28 | $10.28 | $10.28 | $10.28 | $10.16 | 0 |
| 2018-12-28 | $10.04 | $10.28 | $9.88 | $10.28 | $10.16 | 5,062,450 |
| 2018-12-27 | $9.92 | $10.24 | $9.92 | $10.04 | $9.92 | 4,523,170 |
| 2018-12-26 | $10.02 | $10.09 | $9.72 | $9.78 | $9.67 | 3,064,590 |
| 2018-12-25 | $10.00 | $10.16 | $9.85 | $10.09 | $9.97 | 3,104,270 |
| 2018-12-24 | $10.07 | $10.29 | $9.87 | $10.09 | $9.97 | 3,358,850 |
| 2018-12-21 | $10.24 | $10.30 | $9.96 | $10.07 | $9.95 | 2,954,770 |
| 2018-12-20 | $10.21 | $10.43 | $10.15 | $10.40 | $10.28 | 3,053,410 |
| 2018-12-19 | $10.49 | $10.63 | $10.25 | $10.28 | $10.16 | 3,208,220 |
| 2018-12-18 | $10.66 | $10.75 | $10.39 | $10.51 | $10.39 | 2,816,650 |
| 2018-12-17 | $10.76 | $10.92 | $10.65 | $10.73 | $10.61 | 3,028,880 |
| 2018-12-14 | $11.24 | $11.32 | $10.80 | $10.82 | $10.70 | 3,836,410 |
| 2018-12-13 | $11.20 | $11.36 | $11.05 | $11.07 | $10.94 | 3,776,200 |
| 2018-12-12 | $10.79 | $11.29 | $10.66 | $11.13 | $11.00 | 6,639,440 |
| 2018-12-11 | $11.39 | $11.39 | $10.26 | $10.65 | $10.53 | 10,149,840 |
| 2018-12-10 | $10.76 | $11.39 | $10.76 | $11.33 | $11.20 | 6,327,680 |
| 2018-12-07 | $11.21 | $11.34 | $10.68 | $10.97 | $10.84 | 6,381,760 |
| 2018-12-06 | $11.38 | $11.58 | $11.17 | $11.21 | $11.08 | 3,448,050 |
| 2018-12-05 | $11.31 | $11.61 | $11.28 | $11.37 | $11.24 | 4,056,750 |
| 2018-12-04 | $11.43 | $11.58 | $11.37 | $11.50 | $11.37 | 3,574,020 |
| 2018-12-03 | $11.31 | $11.67 | $11.31 | $11.45 | $11.32 | 4,640,180 |
| 2018-11-30 | $11.13 | $11.24 | $10.94 | $11.16 | $11.03 | 2,405,170 |
| 2018-11-29 | $11.30 | $11.37 | $11.09 | $11.13 | $11.00 | 3,219,490 |
| 2018-11-28 | $10.91 | $11.31 | $10.91 | $11.29 | $11.16 | 4,291,430 |
| 2018-11-27 | $11.09 | $11.12 | $10.91 | $10.95 | $10.82 | 4,615,380 |
| 2018-11-26 | $10.63 | $11.17 | $10.55 | $11.00 | $10.87 | 6,918,240 |
| 2018-11-23 | $10.79 | $10.90 | $10.47 | $10.49 | $10.37 | 4,602,060 |
| 2018-11-22 | $10.82 | $10.97 | $10.72 | $10.78 | $10.66 | 3,096,650 |
| 2018-11-21 | $10.65 | $10.88 | $10.48 | $10.82 | $10.70 | 3,826,340 |
| 2018-11-20 | $10.84 | $10.96 | $10.76 | $10.83 | $10.71 | 3,815,780 |
| 2018-11-19 | $10.99 | $11.09 | $10.84 | $10.96 | $10.83 | 3,519,370 |
| 2018-11-16 | $10.67 | $11.03 | $10.67 | $10.90 | $10.78 | 5,975,350 |
| 2018-11-15 | $10.35 | $10.69 | $10.35 | $10.65 | $10.53 | 3,975,450 |
| 2018-11-14 | $10.40 | $10.49 | $10.30 | $10.33 | $10.21 | 4,425,050 |
| 2018-11-13 | $9.92 | $10.47 | $9.92 | $10.35 | $10.23 | 6,395,600 |
| 2018-11-12 | $9.86 | $10.05 | $9.73 | $10.04 | $9.92 | 4,740,520 |
| 2018-11-09 | $9.81 | $9.86 | $9.70 | $9.81 | $9.70 | 2,553,940 |
| 2018-11-08 | $9.90 | $9.93 | $9.79 | $9.81 | $9.70 | 2,878,660 |
| 2018-11-07 | $9.86 | $9.96 | $9.80 | $9.80 | $9.69 | 4,051,300 |
| 2018-11-06 | $9.87 | $9.87 | $9.67 | $9.81 | $9.70 | 3,329,040 |
| 2018-11-05 | $9.72 | $9.94 | $9.68 | $9.87 | $9.76 | 5,846,260 |
| 2018-11-02 | $9.70 | $9.75 | $9.50 | $9.68 | $9.57 | 7,030,250 |
| 2018-11-01 | $9.54 | $9.74 | $9.43 | $9.50 | $9.39 | 5,725,620 |
| 2018-10-31 | $9.24 | $9.65 | $9.13 | $9.54 | $9.43 | 8,440,040 |
| 2018-10-30 | $8.93 | $9.26 | $8.93 | $9.21 | $9.10 | 12,104,830 |
| 2018-10-29 | $9.05 | $9.15 | $8.85 | $8.88 | $8.78 | 3,988,290 |
| 2018-10-26 | $9.02 | $9.19 | $8.83 | $8.94 | $8.84 | 2,845,980 |
| 2018-10-25 | $8.82 | $9.03 | $8.57 | $8.90 | $8.80 | 3,956,440 |
| 2018-10-24 | $9.10 | $9.16 | $8.87 | $8.99 | $8.89 | 3,392,400 |
| 2018-10-23 | $9.38 | $9.38 | $8.95 | $9.05 | $8.95 | 3,473,290 |
| 2018-10-22 | $9.03 | $9.44 | $9.03 | $9.36 | $9.25 | 3,009,360 |
| 2018-10-19 | $8.65 | $9.02 | $8.45 | $8.96 | $8.86 | 3,884,340 |
| 2018-10-18 | $8.56 | $8.85 | $8.50 | $8.73 | $8.63 | 3,864,460 |
| 2018-10-17 | $8.55 | $8.73 | $8.41 | $8.68 | $8.58 | 3,435,290 |
| 2018-10-16 | $8.76 | $8.80 | $8.24 | $8.44 | $8.34 | 4,619,950 |
| 2018-10-15 | $8.83 | $9.02 | $8.76 | $8.76 | $8.66 | 1,871,420 |
| 2018-10-12 | $8.90 | $9.08 | $8.61 | $8.81 | $8.71 | 3,678,680 |
| 2018-10-11 | $9.68 | $9.68 | $8.92 | $8.92 | $8.82 | 3,991,740 |
| 2018-10-10 | $9.72 | $9.86 | $9.69 | $9.79 | $9.68 | 1,376,600 |
| 2018-10-09 | $9.79 | $9.84 | $9.61 | $9.72 | $9.61 | 1,655,690 |
| 2018-10-08 | $10.08 | $10.08 | $9.72 | $9.73 | $9.62 | 2,498,360 |
| 2018-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 0 |
| 2018-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 0 |
| 2018-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 0 |
| 2018-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 0 |
| 2018-10-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.07 | 0 |
| 2018-09-28 | $9.97 | $10.22 | $9.97 | $10.19 | $10.07 | 2,793,050 |
| 2018-09-27 | $9.95 | $10.23 | $9.95 | $10.01 | $9.90 | 3,881,300 |
| 2018-09-26 | $9.91 | $10.15 | $9.84 | $9.95 | $9.84 | 4,728,300 |
| 2018-09-25 | $9.85 | $9.95 | $9.75 | $9.90 | $9.79 | 2,782,450 |
| 2018-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.79 | 0 |
| 2018-09-21 | $9.74 | $9.94 | $9.65 | $9.90 | $9.79 | 2,766,960 |
| 2018-09-20 | $9.80 | $9.84 | $9.67 | $9.77 | $9.66 | 2,015,250 |
| 2018-09-19 | $9.69 | $9.90 | $9.69 | $9.81 | $9.70 | 2,765,060 |
| 2018-09-18 | $9.53 | $9.73 | $9.53 | $9.73 | $9.62 | 2,207,740 |
| 2018-09-17 | $9.87 | $9.87 | $9.58 | $9.58 | $9.47 | 1,839,670 |
| 2018-09-14 | $10.08 | $10.08 | $9.89 | $9.89 | $9.78 | 1,581,690 |
| 2018-09-13 | $9.95 | $10.09 | $9.88 | $10.04 | $9.92 | 2,558,240 |
| 2018-09-12 | $9.89 | $9.94 | $9.82 | $9.86 | $9.75 | 1,247,700 |
| 2018-09-11 | $10.00 | $10.06 | $9.84 | $9.88 | $9.77 | 1,902,900 |
| 2018-09-10 | $10.35 | $10.40 | $10.01 | $10.01 | $9.90 | 1,807,400 |
| 2018-09-07 | $10.31 | $10.46 | $10.20 | $10.38 | $10.26 | 1,728,620 |
| 2018-09-06 | $10.33 | $10.43 | $10.25 | $10.30 | $10.18 | 858,710 |
| 2018-09-05 | $10.50 | $10.51 | $10.24 | $10.48 | $10.36 | 1,352,990 |
| 2018-09-04 | $10.39 | $10.57 | $10.28 | $10.52 | $10.40 | 1,510,890 |
| 2018-09-03 | $10.40 | $10.65 | $10.06 | $10.65 | $10.53 | 2,284,200 |
| 2018-08-31 | $10.59 | $10.59 | $10.40 | $10.40 | $10.28 | 1,865,290 |
| 2018-08-30 | $10.66 | $10.75 | $10.50 | $10.64 | $10.52 | 1,415,110 |
| 2018-08-29 | $10.73 | $10.76 | $10.64 | $10.68 | $10.56 | 1,131,920 |
| 2018-08-28 | $10.86 | $10.92 | $10.70 | $10.77 | $10.65 | 2,422,740 |
| 2018-08-27 | $10.65 | $10.91 | $10.56 | $10.88 | $10.76 | 2,325,920 |
| 2018-08-24 | $10.63 | $10.77 | $10.56 | $10.64 | $10.52 | 1,370,190 |
| 2018-08-23 | $10.68 | $10.85 | $10.52 | $10.65 | $10.53 | 1,673,100 |
| 2018-08-22 | $10.70 | $10.82 | $10.67 | $10.69 | $10.57 | 1,049,500 |
| 2018-08-21 | $10.71 | $10.85 | $10.60 | $10.75 | $10.63 | 1,596,930 |
| 2018-08-20 | $10.56 | $10.74 | $10.40 | $10.70 | $10.58 | 2,186,620 |
| 2018-08-17 | $10.82 | $10.85 | $10.56 | $10.57 | $10.45 | 1,833,560 |
| 2018-08-16 | $10.78 | $10.89 | $10.70 | $10.80 | $10.68 | 1,377,390 |
| 2018-08-15 | $11.20 | $11.20 | $10.76 | $10.87 | $10.75 | 1,859,240 |
| 2018-08-14 | $11.22 | $11.29 | $11.05 | $11.20 | $11.07 | 1,949,520 |
| 2018-08-13 | $10.85 | $11.26 | $10.76 | $11.22 | $11.09 | 4,197,650 |
| 2018-08-10 | $10.84 | $11.01 | $10.76 | $10.93 | $10.80 | 2,253,340 |
| 2018-08-09 | $10.53 | $10.92 | $10.42 | $10.84 | $10.72 | 2,685,550 |
| 2018-08-08 | $10.91 | $10.97 | $10.46 | $10.55 | $10.43 | 2,889,060 |
| 2018-08-07 | $10.82 | $10.99 | $10.71 | $10.94 | $10.81 | 1,949,290 |
| 2018-08-06 | $11.07 | $11.07 | $10.82 | $10.82 | $10.70 | 1,878,510 |
| 2018-08-03 | $11.14 | $11.16 | $10.91 | $11.01 | $10.88 | 1,628,140 |
| 2018-08-02 | $11.41 | $11.48 | $11.05 | $11.12 | $10.99 | 2,859,450 |
| 2018-08-01 | $11.69 | $11.75 | $11.43 | $11.50 | $11.37 | 2,618,990 |
| 2018-07-31 | $11.66 | $11.77 | $11.60 | $11.69 | $11.56 | 1,892,350 |
| 2018-07-30 | $11.95 | $11.98 | $11.68 | $11.70 | $11.57 | 2,116,030 |
| 2018-07-27 | $12.21 | $12.22 | $11.91 | $11.94 | $11.80 | 2,326,220 |
| 2018-07-26 | $12.19 | $12.31 | $12.13 | $12.15 | $12.01 | 2,303,310 |
| 2018-07-25 | $12.16 | $12.28 | $12.13 | $12.25 | $12.11 | 2,888,660 |
| 2018-07-24 | $11.88 | $12.25 | $11.73 | $12.23 | $12.09 | 3,643,020 |
| 2018-07-23 | $11.95 | $11.95 | $11.70 | $11.90 | $11.76 | 4,569,460 |
| 2018-07-20 | $12.04 | $12.26 | $11.93 | $12.23 | $12.09 | 2,259,710 |
| 2018-07-19 | $12.21 | $12.32 | $12.01 | $12.07 | $11.93 | 1,878,340 |
| 2018-07-18 | $12.42 | $12.42 | $12.15 | $12.18 | $12.04 | 1,416,830 |
| 2018-07-17 | $12.26 | $12.41 | $12.16 | $12.33 | $12.19 | 1,507,740 |
| 2018-07-16 | $12.30 | $12.42 | $12.11 | $12.35 | $12.21 | 2,468,750 |
| 2018-07-13 | $12.31 | $12.47 | $12.26 | $12.29 | $12.15 | 3,512,580 |
| 2018-07-12 | $12.00 | $12.36 | $11.90 | $12.33 | $12.19 | 3,813,860 |
| 2018-07-11 | $12.01 | $12.05 | $11.65 | $11.95 | $11.81 | 2,128,470 |
| 2018-07-10 | $12.09 | $12.15 | $11.94 | $12.13 | $11.99 | 2,675,790 |
| 2018-07-09 | $11.70 | $12.37 | $11.66 | $12.05 | $11.91 | 2,923,210 |
| 2018-07-06 | $11.65 | $11.74 | $11.41 | $11.68 | $11.55 | 2,578,480 |
| 2018-07-05 | $12.15 | $12.20 | $11.60 | $11.63 | $11.50 | 3,085,270 |
| 2018-07-04 | $12.07 | $12.20 | $12.01 | $12.16 | $12.02 | 1,846,790 |
| 2018-07-03 | $12.04 | $12.25 | $11.88 | $12.19 | $12.05 | 2,297,990 |
| 2018-07-02 | $12.31 | $12.43 | $12.01 | $12.11 | $11.97 | 2,291,260 |
| 2018-06-29 | $12.10 | $12.41 | $12.00 | $12.35 | $12.21 | 2,342,460 |
| 2018-06-28 | $12.39 | $12.49 | $11.97 | $12.06 | $11.92 | 2,259,730 |
| 2018-06-27 | $12.47 | $12.54 | $12.30 | $12.35 | $12.21 | 1,216,240 |
| 2018-06-26 | $12.35 | $12.55 | $12.23 | $12.47 | $12.33 | 1,449,390 |
| 2018-06-25 | $12.49 | $12.52 | $12.26 | $12.38 | $12.24 | 1,481,440 |
| 2018-06-22 | $12.20 | $12.46 | $12.10 | $12.39 | $12.25 | 2,096,930 |
| 2018-06-21 | $12.58 | $12.70 | $12.18 | $12.23 | $12.09 | 2,243,450 |
| 2018-06-20 | $12.33 | $12.62 | $12.15 | $12.58 | $12.44 | 2,393,680 |
| 2018-06-19 | $12.88 | $13.30 | $12.00 | $12.44 | $12.24 | 4,810,020 |
| 2018-06-18 | $12.97 | $12.97 | $12.97 | $12.97 | $12.76 | 0 |
| 2018-06-15 | $13.14 | $13.14 | $12.80 | $12.97 | $12.76 | 2,823,780 |
| 2018-06-14 | $12.86 | $13.15 | $12.86 | $13.05 | $12.84 | 2,169,480 |
| 2018-06-13 | $13.05 | $13.13 | $12.86 | $12.94 | $12.73 | 3,593,750 |
| 2018-06-12 | $12.95 | $13.19 | $12.75 | $13.13 | $12.92 | 4,380,980 |
| 2018-06-11 | $13.08 | $13.15 | $12.91 | $13.02 | $12.81 | 2,298,970 |
| 2018-06-08 | $13.40 | $13.40 | $12.99 | $13.09 | $12.88 | 4,295,780 |
| 2018-06-07 | $13.41 | $13.61 | $13.31 | $13.34 | $13.12 | 4,647,510 |
| 2018-06-06 | $13.28 | $13.57 | $13.21 | $13.41 | $13.19 | 4,819,930 |
| 2018-06-05 | $13.00 | $13.32 | $12.92 | $13.29 | $13.08 | 4,867,160 |
| 2018-06-04 | $13.27 | $13.33 | $12.87 | $12.91 | $12.70 | 5,379,950 |
| 2018-06-01 | $13.53 | $13.67 | $13.05 | $13.24 | $13.03 | 4,610,210 |
| 2018-05-31 | $13.39 | $13.66 | $13.39 | $13.59 | $13.37 | 4,201,460 |
| 2018-05-30 | $13.65 | $13.73 | $13.25 | $13.30 | $13.09 | 6,814,940 |
| 2018-05-29 | $14.33 | $14.44 | $13.78 | $13.79 | $13.57 | 10,863,430 |
| 2018-05-28 | $14.06 | $14.40 | $13.86 | $14.39 | $14.16 | 10,712,020 |
| 2018-05-25 | $14.20 | $14.32 | $14.01 | $14.06 | $13.83 | 7,857,750 |
| 2018-05-24 | $13.88 | $14.28 | $13.87 | $14.20 | $13.97 | 9,154,460 |
| 2018-05-23 | $14.20 | $14.45 | $13.94 | $13.95 | $13.72 | 10,182,800 |
| 2018-05-22 | $14.00 | $14.13 | $13.90 | $14.10 | $13.87 | 5,358,220 |
| 2018-05-21 | $14.13 | $14.18 | $13.93 | $14.05 | $13.82 | 7,127,030 |
| 2018-05-18 | $13.98 | $14.14 | $13.79 | $14.10 | $13.87 | 8,098,980 |
| 2018-05-17 | $13.98 | $14.07 | $13.85 | $13.91 | $13.69 | 5,806,470 |
| 2018-05-16 | $13.76 | $14.18 | $13.71 | $13.99 | $13.76 | 8,964,370 |
| 2018-05-15 | $13.52 | $13.99 | $13.51 | $13.85 | $13.63 | 6,655,150 |
| 2018-05-14 | $13.45 | $13.58 | $13.40 | $13.52 | $13.30 | 2,844,370 |
| 2018-05-11 | $13.99 | $14.02 | $13.45 | $13.47 | $13.25 | 6,025,650 |
| 2018-05-10 | $13.69 | $13.99 | $13.58 | $13.97 | $13.74 | 5,343,890 |
| 2018-05-09 | $13.83 | $13.91 | $13.61 | $13.72 | $13.50 | 3,298,720 |
| 2018-05-08 | $13.61 | $13.85 | $13.54 | $13.83 | $13.61 | 4,918,190 |
| 2018-05-07 | $13.37 | $13.67 | $13.31 | $13.59 | $13.37 | 6,272,390 |
| 2018-05-04 | $13.27 | $13.52 | $13.10 | $13.34 | $13.12 | 4,219,490 |
| 2018-05-03 | $13.16 | $13.32 | $12.81 | $13.29 | $13.08 | 5,750,660 |
| 2018-05-02 | $13.26 | $13.45 | $13.02 | $13.18 | $12.97 | 6,621,110 |
| 2018-05-01 | $13.28 | $13.28 | $13.28 | $13.28 | $13.07 | 0 |
| 2018-04-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.07 | 0 |
| 2018-04-27 | $13.68 | $13.68 | $12.91 | $13.28 | $13.07 | 10,474,140 |
| 2018-04-26 | $13.94 | $14.05 | $13.82 | $13.86 | $13.64 | 2,733,320 |
| 2018-04-25 | $13.49 | $14.06 | $13.40 | $13.92 | $13.70 | 4,629,260 |
| 2018-04-24 | $13.26 | $13.60 | $13.25 | $13.58 | $13.36 | 2,872,050 |
| 2018-04-23 | $13.54 | $13.75 | $13.09 | $13.25 | $13.04 | 5,250,150 |
| 2018-04-20 | $13.93 | $14.02 | $13.31 | $13.54 | $13.32 | 3,948,880 |
| 2018-04-19 | $14.10 | $14.26 | $13.95 | $14.00 | $13.77 | 3,376,780 |
| 2018-04-18 | $13.77 | $14.14 | $13.67 | $14.10 | $13.87 | 5,038,990 |
| 2018-04-17 | $14.20 | $14.20 | $13.68 | $13.70 | $13.48 | 5,399,060 |
| 2018-04-16 | $14.46 | $14.46 | $14.02 | $14.14 | $13.91 | 4,294,230 |
| 2018-04-13 | $14.46 | $14.66 | $14.31 | $14.33 | $14.10 | 7,016,150 |
| 2018-04-12 | $14.22 | $14.59 | $14.05 | $14.49 | $14.26 | 10,386,990 |
| 2018-04-11 | $14.18 | $14.28 | $14.00 | $14.19 | $13.96 | 7,158,930 |
| 2018-04-10 | $13.98 | $14.50 | $13.88 | $14.21 | $13.98 | 16,009,240 |
| 2018-04-09 | $13.57 | $14.15 | $13.40 | $14.03 | $13.80 | 10,689,200 |
| 2018-04-06 | $13.56 | $13.56 | $13.56 | $13.56 | $13.34 | 0 |
| 2018-04-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.34 | 0 |
| 2018-04-04 | $13.73 | $14.08 | $13.55 | $13.56 | $13.34 | 5,403,370 |
| 2018-04-03 | $13.63 | $13.80 | $13.35 | $13.77 | $13.55 | 4,703,410 |
| 2018-04-02 | $13.80 | $13.92 | $13.63 | $13.73 | $13.51 | 5,779,120 |
| 2018-03-30 | $13.40 | $13.83 | $13.34 | $13.82 | $13.60 | 6,812,060 |
| 2018-03-29 | $13.24 | $13.44 | $13.18 | $13.31 | $13.09 | 2,690,990 |
| 2018-03-28 | $13.19 | $13.49 | $13.10 | $13.26 | $13.05 | 5,182,500 |
| 2018-03-27 | $13.25 | $13.41 | $13.01 | $13.29 | $13.08 | 7,110,570 |
| 2018-03-26 | $12.73 | $13.20 | $12.60 | $13.07 | $12.86 | 5,275,410 |
| 2018-03-23 | $13.16 | $13.16 | $12.54 | $12.93 | $12.72 | 8,045,430 |
| 2018-03-22 | $13.77 | $13.87 | $13.38 | $13.51 | $13.29 | 5,440,620 |
| 2018-03-21 | $14.05 | $14.10 | $13.75 | $13.76 | $13.54 | 8,514,330 |
| 2018-03-20 | $13.20 | $14.16 | $13.10 | $14.05 | $13.82 | 12,786,160 |
| 2018-03-19 | $13.12 | $13.27 | $13.07 | $13.20 | $12.99 | 2,260,340 |
| 2018-03-16 | $13.47 | $13.50 | $12.99 | $13.15 | $12.94 | 6,864,170 |
| 2018-03-15 | $13.36 | $13.58 | $13.29 | $13.37 | $13.15 | 2,071,730 |
| 2018-03-14 | $13.38 | $13.76 | $13.30 | $13.43 | $13.21 | 3,192,000 |
| 2018-03-13 | $13.61 | $13.66 | $13.37 | $13.43 | $13.21 | 3,745,090 |
| 2018-03-12 | $13.62 | $13.79 | $13.53 | $13.61 | $13.39 | 4,861,410 |
| 2018-03-09 | $13.42 | $13.65 | $13.34 | $13.54 | $13.32 | 5,325,500 |
| 2018-03-08 | $12.87 | $13.45 | $12.81 | $13.43 | $13.21 | 5,260,010 |
| 2018-03-07 | $12.66 | $13.09 | $12.66 | $12.91 | $12.70 | 3,481,190 |
| 2018-03-06 | $12.65 | $12.79 | $12.56 | $12.76 | $12.55 | 2,148,700 |
| 2018-03-05 | $12.61 | $12.73 | $12.39 | $12.62 | $12.42 | 1,696,660 |
| 2018-03-02 | $12.64 | $12.74 | $12.57 | $12.64 | $12.44 | 1,591,020 |
| 2018-03-01 | $12.65 | $12.82 | $12.49 | $12.74 | $12.53 | 2,810,690 |
| 2018-02-28 | $12.55 | $12.85 | $12.41 | $12.66 | $12.46 | 2,470,430 |
| 2018-02-27 | $12.60 | $12.60 | $12.40 | $12.56 | $12.36 | 2,112,870 |
| 2018-02-26 | $12.36 | $12.59 | $12.27 | $12.56 | $12.36 | 2,723,210 |
| 2018-02-23 | $12.22 | $12.27 | $12.00 | $12.23 | $12.03 | 1,436,610 |
| 2018-02-22 | $12.21 | $12.37 | $12.08 | $12.21 | $12.01 | 2,216,780 |
| 2018-02-21 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2018-02-20 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2018-02-19 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2018-02-16 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2018-02-15 | $12.07 | $12.07 | $12.07 | $12.07 | $11.88 | 0 |
| 2018-02-14 | $11.93 | $12.11 | $11.88 | $12.07 | $11.88 | 1,638,290 |
| 2018-02-13 | $11.88 | $12.06 | $11.80 | $11.93 | $11.74 | 2,278,520 |
| 2018-02-12 | $11.59 | $11.89 | $11.59 | $11.88 | $11.69 | 2,286,420 |
| 2018-02-09 | $11.74 | $11.83 | $11.42 | $11.57 | $11.38 | 3,233,800 |
| 2018-02-08 | $11.90 | $12.13 | $11.90 | $12.07 | $11.88 | 1,819,630 |
| 2018-02-07 | $12.12 | $12.25 | $11.66 | $11.93 | $11.74 | 3,574,400 |
| 2018-02-06 | $12.32 | $12.50 | $11.96 | $11.98 | $11.79 | 5,587,600 |
| 2018-02-05 | $12.58 | $12.66 | $12.49 | $12.60 | $12.40 | 1,847,380 |
| 2018-02-02 | $12.85 | $12.86 | $12.48 | $12.66 | $12.46 | 2,452,190 |
| 2018-02-01 | $13.08 | $13.16 | $12.78 | $12.87 | $12.66 | 3,612,430 |
| 2018-01-31 | $13.53 | $13.55 | $12.96 | $13.09 | $12.88 | 5,954,620 |
| 2018-01-30 | $13.49 | $13.59 | $13.47 | $13.53 | $13.31 | 1,883,700 |
| 2018-01-29 | $13.61 | $13.66 | $13.42 | $13.51 | $13.29 | 2,504,650 |
| 2018-01-26 | $13.68 | $13.71 | $13.59 | $13.61 | $13.39 | 2,165,740 |
| 2018-01-25 | $13.66 | $13.77 | $13.62 | $13.69 | $13.47 | 3,072,480 |
| 2018-01-24 | $13.51 | $13.66 | $13.48 | $13.65 | $13.43 | 2,498,540 |
| 2018-01-23 | $13.57 | $13.61 | $13.51 | $13.54 | $13.32 | 2,322,850 |
| 2018-01-22 | $13.43 | $13.58 | $13.38 | $13.56 | $13.34 | 2,886,030 |
| 2018-01-19 | $13.41 | $13.51 | $13.39 | $13.42 | $13.20 | 2,785,580 |
| 2018-01-18 | $13.49 | $13.52 | $13.40 | $13.44 | $13.22 | 3,383,270 |
| 2018-01-17 | $13.70 | $13.72 | $13.37 | $13.48 | $13.26 | 6,687,090 |
| 2018-01-16 | $13.80 | $13.95 | $13.60 | $13.75 | $13.53 | 4,201,410 |
| 2018-01-15 | $13.84 | $14.22 | $13.80 | $13.86 | $13.64 | 6,970,150 |
| 2018-01-12 | $13.94 | $13.96 | $13.75 | $13.78 | $13.56 | 2,835,870 |
| 2018-01-11 | $13.88 | $14.00 | $13.81 | $13.95 | $13.72 | 2,334,500 |
| 2018-01-10 | $14.13 | $14.14 | $13.76 | $13.89 | $13.67 | 3,757,190 |
| 2018-01-09 | $14.06 | $14.18 | $13.97 | $14.08 | $13.85 | 4,224,010 |
| 2018-01-08 | $13.83 | $14.12 | $13.82 | $14.05 | $13.82 | 6,550,710 |
| 2018-01-05 | $13.69 | $13.74 | $13.63 | $13.72 | $13.50 | 2,676,910 |
| 2018-01-04 | $13.65 | $13.75 | $13.62 | $13.67 | $13.45 | 2,544,300 |
| 2018-01-03 | $13.53 | $13.71 | $13.50 | $13.67 | $13.45 | 4,327,400 |
| 2018-01-02 | $13.49 | $13.55 | $13.46 | $13.52 | $13.30 | 3,579,750 |
| 2018-01-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.26 | 0 |
| 2017-12-29 | $13.39 | $13.53 | $13.36 | $13.48 | $13.26 | 2,416,550 |
| 2017-12-28 | $13.31 | $13.44 | $13.29 | $13.39 | $13.17 | 2,898,150 |
| 2017-12-27 | $13.45 | $13.56 | $13.30 | $13.34 | $13.12 | 2,510,800 |
| 2017-12-26 | $13.36 | $13.51 | $13.30 | $13.49 | $13.27 | 2,280,010 |
| 2017-12-25 | $13.52 | $13.60 | $13.29 | $13.33 | $13.11 | 2,604,310 |
| 2017-12-22 | $13.51 | $13.67 | $13.49 | $13.51 | $13.29 | 1,999,560 |
| 2017-12-21 | $13.78 | $13.78 | $13.58 | $13.59 | $13.37 | 3,994,530 |
| 2017-12-20 | $13.77 | $13.87 | $13.74 | $13.79 | $13.57 | 1,898,950 |
| 2017-12-19 | $13.76 | $13.88 | $13.75 | $13.83 | $13.61 | 1,720,880 |
| 2017-12-18 | $13.84 | $13.89 | $13.70 | $13.76 | $13.54 | 2,122,740 |
| 2017-12-15 | $13.73 | $13.89 | $13.72 | $13.80 | $13.58 | 2,735,800 |
| 2017-12-14 | $13.71 | $13.78 | $13.67 | $13.76 | $13.54 | 1,363,190 |
| 2017-12-13 | $13.66 | $13.81 | $13.64 | $13.73 | $13.51 | 1,896,200 |
| 2017-12-12 | $13.91 | $13.91 | $13.70 | $13.71 | $13.49 | 2,046,610 |
| 2017-12-11 | $13.71 | $13.93 | $13.70 | $13.90 | $13.68 | 3,393,150 |
| 2017-12-08 | $13.71 | $13.80 | $13.63 | $13.70 | $13.48 | 2,902,320 |
| 2017-12-07 | $13.88 | $13.88 | $13.68 | $13.71 | $13.49 | 1,789,150 |
| 2017-12-06 | $13.80 | $13.92 | $13.70 | $13.87 | $13.65 | 1,050,250 |
| 2017-12-05 | $14.01 | $14.09 | $13.64 | $13.80 | $13.58 | 2,543,940 |
| 2017-12-04 | $14.24 | $14.25 | $14.02 | $14.04 | $13.81 | 2,358,170 |
| 2017-12-01 | $14.23 | $14.29 | $14.16 | $14.24 | $14.01 | 1,194,640 |
| 2017-11-30 | $14.30 | $14.37 | $14.16 | $14.16 | $13.93 | 2,386,920 |
| 2017-11-29 | $14.45 | $14.46 | $14.24 | $14.33 | $14.10 | 2,576,370 |
| 2017-11-28 | $14.42 | $14.51 | $14.38 | $14.46 | $14.23 | 1,677,190 |
| 2017-11-27 | $14.36 | $14.44 | $14.26 | $14.42 | $14.19 | 2,382,120 |
| 2017-11-24 | $14.29 | $14.44 | $14.24 | $14.35 | $14.12 | 2,066,650 |
| 2017-11-23 | $14.38 | $14.56 | $14.23 | $14.29 | $14.06 | 2,455,280 |
| 2017-11-22 | $14.46 | $14.55 | $14.32 | $14.39 | $14.16 | 2,868,600 |
| 2017-11-21 | $14.54 | $14.57 | $14.31 | $14.42 | $14.19 | 3,195,920 |
| 2017-11-20 | $14.66 | $14.74 | $14.30 | $14.54 | $14.31 | 4,124,330 |
| 2017-11-17 | $15.07 | $15.13 | $14.62 | $14.69 | $14.45 | 4,384,470 |
| 2017-11-16 | $15.10 | $15.24 | $15.07 | $15.09 | $14.85 | 2,467,470 |
| 2017-11-15 | $15.19 | $15.33 | $15.10 | $15.13 | $14.89 | 2,375,490 |
| 2017-11-14 | $15.39 | $15.42 | $15.12 | $15.18 | $14.93 | 2,904,120 |
| 2017-11-13 | $15.48 | $15.52 | $15.18 | $15.40 | $15.15 | 2,747,340 |
| 2017-11-10 | $15.40 | $15.54 | $15.38 | $15.49 | $15.24 | 3,460,380 |
| 2017-11-09 | $15.36 | $15.42 | $15.31 | $15.40 | $15.15 | 2,029,930 |
| 2017-11-08 | $15.32 | $15.49 | $15.30 | $15.38 | $15.13 | 1,922,340 |
| 2017-11-07 | $15.31 | $15.40 | $15.21 | $15.38 | $15.13 | 1,848,910 |
| 2017-11-06 | $15.09 | $15.41 | $15.03 | $15.31 | $15.06 | 2,516,520 |
| 2017-11-03 | $15.36 | $15.36 | $15.02 | $15.09 | $14.85 | 3,307,770 |
| 2017-11-02 | $15.39 | $15.45 | $15.33 | $15.37 | $15.12 | 1,815,460 |
| 2017-11-01 | $15.31 | $15.47 | $15.31 | $15.39 | $15.14 | 2,334,230 |
| 2017-10-31 | $15.41 | $15.52 | $15.28 | $15.37 | $15.12 | 4,582,200 |
| 2017-10-30 | $16.06 | $16.15 | $15.48 | $15.59 | $15.34 | 7,920,180 |
| 2017-10-27 | $15.70 | $15.92 | $15.52 | $15.91 | $15.65 | 5,389,690 |
| 2017-10-26 | $15.80 | $15.91 | $15.63 | $15.68 | $15.43 | 5,119,690 |
| 2017-10-25 | $15.76 | $15.82 | $15.68 | $15.80 | $15.54 | 2,630,670 |
| 2017-10-24 | $15.80 | $15.82 | $15.64 | $15.81 | $15.55 | 3,961,780 |
| 2017-10-23 | $15.53 | $15.80 | $15.53 | $15.80 | $15.54 | 4,835,830 |
| 2017-10-20 | $15.55 | $15.67 | $15.43 | $15.56 | $15.31 | 2,694,400 |
| 2017-10-19 | $15.50 | $15.63 | $15.46 | $15.55 | $15.30 | 3,159,620 |
| 2017-10-18 | $15.44 | $15.55 | $15.34 | $15.50 | $15.25 | 2,705,660 |
| 2017-10-17 | $15.35 | $15.41 | $15.25 | $15.36 | $15.11 | 1,327,620 |
| 2017-10-16 | $15.52 | $15.59 | $15.30 | $15.33 | $15.08 | 3,094,340 |
| 2017-10-13 | $15.52 | $15.56 | $15.42 | $15.52 | $15.27 | 2,663,850 |
| 2017-10-12 | $15.48 | $15.58 | $15.48 | $15.52 | $15.27 | 1,580,140 |
| 2017-10-11 | $15.72 | $15.81 | $15.47 | $15.51 | $15.26 | 4,591,420 |
| 2017-10-10 | $15.55 | $15.70 | $15.45 | $15.67 | $15.42 | 3,283,090 |
| 2017-10-09 | $15.38 | $15.53 | $15.37 | $15.46 | $15.21 | 2,479,820 |
| 2017-10-06 | $15.30 | $15.30 | $15.30 | $15.30 | $15.05 | 0 |
| 2017-10-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.05 | 0 |
| 2017-10-04 | $15.30 | $15.30 | $15.30 | $15.30 | $15.05 | 0 |
| 2017-10-03 | $15.30 | $15.30 | $15.30 | $15.30 | $15.05 | 0 |
| 2017-10-02 | $15.30 | $15.30 | $15.30 | $15.30 | $15.05 | 0 |
| 2017-09-29 | $15.28 | $15.36 | $15.20 | $15.30 | $15.05 | 2,097,730 |
| 2017-09-28 | $15.27 | $15.32 | $15.21 | $15.25 | $15.00 | 1,045,110 |
| 2017-09-27 | $15.24 | $15.29 | $15.22 | $15.26 | $15.01 | 1,034,810 |
| 2017-09-26 | $15.42 | $15.49 | $15.16 | $15.23 | $14.98 | 3,498,130 |
| 2017-09-25 | $15.40 | $15.52 | $15.40 | $15.42 | $15.17 | 1,842,570 |
| 2017-09-22 | $15.60 | $15.63 | $15.39 | $15.43 | $15.18 | 2,715,760 |
| 2017-09-21 | $15.67 | $15.73 | $15.61 | $15.62 | $15.37 | 1,406,330 |
| 2017-09-20 | $15.68 | $15.76 | $15.64 | $15.69 | $15.44 | 1,753,420 |
| 2017-09-19 | $15.79 | $15.82 | $15.63 | $15.67 | $15.42 | 3,001,990 |
| 2017-09-18 | $15.81 | $15.88 | $15.71 | $15.80 | $15.54 | 2,110,200 |
| 2017-09-15 | $15.95 | $15.95 | $15.76 | $15.82 | $15.56 | 2,466,230 |
| 2017-09-14 | $15.81 | $15.94 | $15.78 | $15.93 | $15.67 | 1,976,540 |
| 2017-09-13 | $15.79 | $15.84 | $15.75 | $15.82 | $15.56 | 1,097,200 |
| 2017-09-12 | $15.95 | $15.95 | $15.77 | $15.83 | $15.57 | 2,447,780 |
| 2017-09-11 | $15.78 | $15.85 | $15.76 | $15.82 | $15.56 | 1,679,450 |
| 2017-09-08 | $15.78 | $15.85 | $15.71 | $15.78 | $15.53 | 1,336,640 |
| 2017-09-07 | $15.88 | $15.88 | $15.73 | $15.75 | $15.50 | 2,624,050 |
| 2017-09-06 | $15.95 | $15.97 | $15.79 | $15.87 | $15.61 | 1,477,700 |
| 2017-09-05 | $15.88 | $15.96 | $15.76 | $15.94 | $15.68 | 1,741,720 |
| 2017-09-04 | $16.04 | $16.04 | $15.72 | $15.89 | $15.63 | 3,670,510 |
| 2017-09-01 | $16.22 | $16.23 | $16.05 | $16.09 | $15.83 | 2,198,050 |
| 2017-08-31 | $16.24 | $16.24 | $16.05 | $16.17 | $15.91 | 2,778,170 |
| 2017-08-30 | $15.97 | $16.26 | $15.97 | $16.22 | $15.96 | 4,514,570 |
| 2017-08-29 | $15.82 | $16.04 | $15.82 | $15.96 | $15.70 | 2,752,720 |
| 2017-08-28 | $15.79 | $15.92 | $15.73 | $15.89 | $15.63 | 2,644,780 |
| 2017-08-25 | $15.70 | $15.79 | $15.67 | $15.78 | $15.53 | 1,492,160 |
| 2017-08-24 | $15.69 | $15.79 | $15.64 | $15.70 | $15.45 | 1,189,930 |
| 2017-08-23 | $15.81 | $15.81 | $15.67 | $15.69 | $15.44 | 1,432,620 |
| 2017-08-22 | $15.82 | $15.91 | $15.70 | $15.76 | $15.51 | 2,156,560 |
| 2017-08-21 | $15.82 | $15.94 | $15.80 | $15.86 | $15.60 | 2,085,290 |
| 2017-08-18 | $15.73 | $15.82 | $15.67 | $15.81 | $15.55 | 2,565,500 |
| 2017-08-17 | $15.75 | $15.84 | $15.62 | $15.83 | $15.57 | 2,437,100 |
| 2017-08-16 | $15.64 | $15.84 | $15.64 | $15.75 | $15.50 | 2,539,780 |
| 2017-08-15 | $15.77 | $15.80 | $15.65 | $15.69 | $15.44 | 2,362,610 |
| 2017-08-14 | $15.77 | $15.87 | $15.70 | $15.76 | $15.51 | 3,211,200 |
| 2017-08-11 | $15.76 | $15.90 | $15.73 | $15.77 | $15.52 | 1,568,010 |
| 2017-08-10 | $15.91 | $16.03 | $15.75 | $15.80 | $15.54 | 2,798,780 |
| 2017-08-09 | $15.91 | $16.03 | $15.83 | $15.91 | $15.65 | 1,581,680 |
| 2017-08-08 | $15.99 | $16.05 | $15.86 | $15.91 | $15.65 | 1,354,960 |
| 2017-08-07 | $15.83 | $15.98 | $15.78 | $15.92 | $15.66 | 1,721,120 |
| 2017-08-04 | $16.05 | $16.08 | $15.74 | $15.75 | $15.50 | 3,902,580 |
| 2017-08-03 | $16.16 | $16.16 | $15.99 | $16.05 | $15.79 | 1,744,190 |
| 2017-08-02 | $16.20 | $16.28 | $16.04 | $16.15 | $15.89 | 2,345,050 |
| 2017-08-01 | $16.18 | $16.31 | $16.18 | $16.23 | $15.97 | 1,917,120 |
| 2017-07-31 | $16.36 | $16.42 | $16.04 | $16.24 | $15.98 | 3,576,170 |
| 2017-07-28 | $16.23 | $16.34 | $16.08 | $16.28 | $16.02 | 1,749,280 |
| 2017-07-27 | $16.08 | $16.31 | $16.01 | $16.23 | $15.97 | 3,016,040 |
| 2017-07-26 | $16.08 | $16.16 | $15.96 | $16.10 | $15.84 | 1,626,380 |
| 2017-07-25 | $16.36 | $16.36 | $15.93 | $16.04 | $15.78 | 3,181,240 |
| 2017-07-24 | $16.08 | $16.37 | $16.01 | $16.36 | $16.10 | 2,053,390 |
| 2017-07-21 | $16.27 | $16.27 | $16.02 | $16.14 | $15.88 | 2,475,870 |
| 2017-07-20 | $16.43 | $16.70 | $16.16 | $16.17 | $15.91 | 5,685,920 |
| 2017-07-19 | $15.83 | $16.30 | $15.75 | $16.28 | $16.02 | 3,187,040 |
| 2017-07-18 | $16.16 | $16.21 | $15.77 | $15.92 | $15.66 | 4,144,030 |
| 2017-07-17 | $16.62 | $16.66 | $16.03 | $16.22 | $15.96 | 5,208,420 |
| 2017-07-14 | $16.49 | $16.77 | $16.35 | $16.64 | $16.37 | 3,585,120 |
| 2017-07-13 | $16.49 | $16.50 | $16.35 | $16.45 | $16.18 | 1,298,990 |
| 2017-07-12 | $16.55 | $16.56 | $16.35 | $16.43 | $16.16 | 2,399,750 |
| 2017-07-11 | $16.42 | $16.60 | $16.40 | $16.46 | $16.19 | 2,398,590 |
| 2017-07-10 | $16.50 | $16.50 | $16.36 | $16.47 | $16.20 | 2,269,510 |
| 2017-07-07 | $16.51 | $16.64 | $16.41 | $16.57 | $16.30 | 2,864,180 |
| 2017-07-06 | $16.56 | $16.67 | $16.32 | $16.54 | $16.27 | 4,474,990 |
| 2017-07-05 | $16.37 | $16.50 | $16.35 | $16.47 | $16.20 | 2,929,160 |
| 2017-07-04 | $16.81 | $16.81 | $16.35 | $16.37 | $16.11 | 3,549,200 |
| 2017-07-03 | $16.68 | $16.76 | $16.50 | $16.75 | $16.48 | 2,446,200 |
| 2017-06-30 | $16.49 | $16.62 | $16.42 | $16.61 | $16.34 | 2,487,890 |
| 2017-06-29 | $16.56 | $16.75 | $16.36 | $16.50 | $16.23 | 2,822,980 |
| 2017-06-28 | $16.82 | $16.82 | $16.55 | $16.60 | $16.33 | 2,308,310 |
| 2017-06-27 | $16.63 | $16.89 | $16.56 | $16.87 | $16.60 | 3,391,730 |
| 2017-06-26 | $16.65 | $16.92 | $16.33 | $16.58 | $16.31 | 5,722,580 |
| 2017-06-23 | $16.53 | $16.70 | $16.28 | $16.65 | $16.38 | 3,185,830 |
| 2017-06-22 | $16.93 | $16.93 | $16.41 | $16.42 | $16.15 | 3,130,490 |
| 2017-06-21 | $16.62 | $16.95 | $16.62 | $16.93 | $16.66 | 4,788,220 |
| 2017-06-20 | $16.88 | $17.02 | $16.48 | $16.58 | $16.31 | 4,523,080 |
| 2017-06-19 | $16.43 | $16.99 | $16.27 | $16.92 | $16.65 | 7,054,490 |
| 2017-06-16 | $16.08 | $16.63 | $16.08 | $16.41 | $16.14 | 8,017,280 |
| 2017-06-15 | $15.81 | $16.05 | $15.81 | $15.99 | $15.73 | 2,357,640 |
| 2017-06-14 | $16.05 | $16.08 | $15.72 | $15.95 | $15.63 | 4,039,540 |
| 2017-06-13 | $15.75 | $16.25 | $15.75 | $16.14 | $15.82 | 11,218,850 |
| 2017-06-12 | $15.44 | $15.44 | $15.44 | $15.44 | $15.13 | 0 |
| 2017-06-09 | $15.44 | $15.44 | $15.44 | $15.44 | $15.13 | 0 |
| 2017-06-08 | $15.44 | $15.44 | $15.44 | $15.44 | $15.13 | 0 |
| 2017-06-07 | $15.44 | $15.44 | $15.44 | $15.44 | $15.13 | 0 |
| 2017-06-06 | $15.44 | $15.44 | $15.44 | $15.44 | $15.13 | 0 |
| 2017-06-05 | $15.47 | $15.57 | $15.40 | $15.44 | $15.13 | 1,504,770 |
| 2017-06-02 | $15.28 | $15.45 | $15.02 | $15.44 | $15.13 | 2,907,170 |
| 2017-06-01 | $15.43 | $15.43 | $15.22 | $15.31 | $15.01 | 1,448,980 |
| 2017-05-31 | $15.47 | $15.70 | $15.33 | $15.43 | $15.12 | 2,244,410 |
| 2017-05-30 | $15.43 | $15.43 | $15.43 | $15.43 | $15.12 | 0 |
| 2017-05-29 | $15.43 | $15.43 | $15.43 | $15.43 | $15.12 | 0 |
| 2017-05-26 | $15.40 | $15.56 | $15.35 | $15.43 | $15.12 | 1,362,340 |
| 2017-05-25 | $15.13 | $15.49 | $15.06 | $15.40 | $15.09 | 2,102,510 |
| 2017-05-24 | $15.30 | $15.40 | $14.97 | $15.08 | $14.78 | 4,843,520 |
| 2017-05-23 | $15.63 | $15.63 | $15.28 | $15.29 | $14.99 | 2,624,740 |
| 2017-05-22 | $15.65 | $15.88 | $15.48 | $15.61 | $15.30 | 3,067,020 |
| 2017-05-19 | $15.87 | $15.88 | $15.60 | $15.73 | $15.42 | 1,373,980 |
| 2017-05-18 | $15.85 | $15.95 | $15.73 | $15.80 | $15.49 | 1,136,310 |
| 2017-05-17 | $15.90 | $16.06 | $15.83 | $15.94 | $15.62 | 2,796,590 |
| 2017-05-16 | $15.52 | $15.97 | $15.36 | $15.94 | $15.62 | 2,424,700 |
| 2017-05-15 | $15.42 | $15.56 | $15.37 | $15.54 | $15.23 | 2,074,130 |
| 2017-05-12 | $15.46 | $15.55 | $15.21 | $15.38 | $15.07 | 2,240,810 |
| 2017-05-11 | $15.22 | $15.50 | $15.20 | $15.48 | $15.17 | 3,733,090 |
| 2017-05-10 | $15.75 | $15.83 | $15.30 | $15.32 | $15.02 | 3,951,840 |
| 2017-05-09 | $15.64 | $15.84 | $15.33 | $15.75 | $15.44 | 3,381,840 |
| 2017-05-08 | $16.22 | $16.24 | $15.53 | $15.64 | $15.33 | 6,627,910 |
| 2017-05-05 | $16.68 | $16.69 | $16.25 | $16.26 | $15.94 | 4,884,240 |
| 2017-05-04 | $16.89 | $16.89 | $16.63 | $16.68 | $16.35 | 3,010,570 |
| 2017-05-03 | $16.87 | $16.90 | $16.70 | $16.89 | $16.56 | 1,400,270 |
| 2017-05-02 | $16.79 | $16.90 | $16.70 | $16.87 | $16.54 | 2,097,730 |
| 2017-05-01 | $16.78 | $16.78 | $16.78 | $16.78 | $16.45 | 0 |
| 2017-04-28 | $16.87 | $16.97 | $16.63 | $16.78 | $16.45 | 3,422,460 |
| 2017-04-27 | $16.97 | $17.05 | $16.66 | $16.88 | $16.55 | 2,990,330 |
| 2017-04-26 | $16.90 | $17.06 | $16.83 | $16.97 | $16.63 | 1,911,760 |
| 2017-04-25 | $17.01 | $17.10 | $16.88 | $16.91 | $16.57 | 2,712,460 |
| 2017-04-24 | $17.41 | $17.41 | $16.88 | $17.02 | $16.68 | 4,611,240 |
| 2017-04-21 | $17.72 | $17.82 | $17.35 | $17.46 | $17.11 | 4,976,030 |
| 2017-04-20 | $17.56 | $17.90 | $17.40 | $17.83 | $17.48 | 7,556,160 |
| 2017-04-19 | $17.32 | $17.60 | $17.27 | $17.51 | $17.16 | 5,446,410 |
| 2017-04-18 | $17.31 | $17.61 | $17.31 | $17.41 | $17.06 | 5,843,390 |
| 2017-04-17 | $17.15 | $17.43 | $17.00 | $17.31 | $16.97 | 5,163,760 |
| 2017-04-14 | $17.16 | $17.20 | $17.01 | $17.09 | $16.75 | 2,592,590 |
| 2017-04-13 | $17.20 | $17.32 | $17.00 | $17.07 | $16.73 | 4,674,060 |
| 2017-04-12 | $17.11 | $17.23 | $16.78 | $17.12 | $16.78 | 4,015,910 |
| 2017-04-11 | $17.20 | $17.26 | $16.83 | $17.11 | $16.77 | 5,207,570 |
| 2017-04-10 | $17.55 | $17.55 | $17.10 | $17.16 | $16.82 | 5,216,060 |
| 2017-04-07 | $17.39 | $17.58 | $17.28 | $17.55 | $17.20 | 3,496,400 |
| 2017-04-06 | $17.49 | $17.53 | $17.33 | $17.38 | $17.04 | 3,239,170 |
| 2017-04-05 | $17.30 | $17.51 | $17.30 | $17.50 | $17.15 | 4,528,810 |
| 2017-04-04 | $17.37 | $17.37 | $17.37 | $17.37 | $17.03 | 0 |
| 2017-04-03 | $17.37 | $17.37 | $17.37 | $17.37 | $17.03 | 0 |
| 2017-03-31 | $17.31 | $17.39 | $17.10 | $17.37 | $17.03 | 3,821,580 |
| 2017-03-30 | $17.66 | $17.74 | $17.18 | $17.30 | $16.96 | 6,082,600 |
| 2017-03-29 | $18.05 | $18.09 | $17.68 | $17.72 | $17.37 | 4,642,930 |
| 2017-03-28 | $18.17 | $18.22 | $18.01 | $18.05 | $17.69 | 2,705,470 |
| 2017-03-27 | $18.26 | $18.40 | $18.10 | $18.12 | $17.76 | 4,671,310 |
| 2017-03-24 | $18.06 | $18.43 | $18.05 | $18.26 | $17.90 | 8,565,150 |
| 2017-03-23 | $18.14 | $18.26 | $18.00 | $18.11 | $17.75 | 8,967,990 |
| 2017-03-22 | $17.88 | $18.13 | $17.81 | $18.11 | $17.75 | 7,610,270 |
| 2017-03-21 | $17.63 | $17.96 | $17.62 | $17.91 | $17.55 | 4,473,490 |
| 2017-03-20 | $17.71 | $17.78 | $17.59 | $17.69 | $17.34 | 3,089,390 |
| 2017-03-17 | $17.82 | $17.93 | $17.70 | $17.71 | $17.36 | 4,765,480 |
| 2017-03-16 | $17.72 | $17.88 | $17.68 | $17.83 | $17.48 | 4,899,460 |
| 2017-03-15 | $17.71 | $17.84 | $17.63 | $17.72 | $17.37 | 3,279,170 |
| 2017-03-14 | $17.94 | $17.94 | $17.68 | $17.72 | $17.37 | 4,032,620 |
| 2017-03-13 | $17.71 | $17.94 | $17.56 | $17.93 | $17.57 | 3,596,880 |
| 2017-03-10 | $17.73 | $17.85 | $17.65 | $17.71 | $17.36 | 3,851,140 |
| 2017-03-09 | $18.08 | $18.08 | $17.78 | $17.80 | $17.45 | 4,054,770 |
| 2017-03-08 | $18.17 | $18.17 | $17.92 | $18.03 | $17.67 | 4,256,410 |
| 2017-03-07 | $18.17 | $18.33 | $18.02 | $18.12 | $17.76 | 4,904,510 |
| 2017-03-06 | $18.11 | $18.31 | $18.03 | $18.20 | $17.84 | 5,029,880 |
| 2017-03-03 | $18.06 | $18.28 | $17.94 | $18.08 | $17.72 | 5,326,920 |
| 2017-03-02 | $18.23 | $18.35 | $17.95 | $18.18 | $17.82 | 7,291,010 |
| 2017-03-01 | $18.45 | $18.45 | $18.11 | $18.17 | $17.81 | 8,429,060 |
| 2017-02-28 | $18.40 | $18.53 | $18.25 | $18.47 | $18.10 | 7,679,760 |
| 2017-02-27 | $18.31 | $18.80 | $18.05 | $18.54 | $18.17 | 19,602,790 |
| 2017-02-24 | $19.00 | $19.30 | $18.30 | $18.35 | $17.99 | 33,402,670 |
| 2017-02-23 | $17.50 | $18.47 | $17.46 | $18.26 | $17.90 | 27,721,780 |
| 2017-02-22 | $17.54 | $17.60 | $17.32 | $17.50 | $17.15 | 2,834,880 |
| 2017-02-21 | $17.42 | $17.58 | $17.34 | $17.54 | $17.19 | 3,930,850 |
| 2017-02-20 | $17.11 | $17.43 | $17.11 | $17.40 | $17.05 | 3,326,830 |
| 2017-02-17 | $17.15 | $17.34 | $17.10 | $17.14 | $16.80 | 3,100,610 |
| 2017-02-16 | $17.20 | $17.22 | $17.07 | $17.13 | $16.79 | 3,217,160 |
| 2017-02-15 | $17.14 | $17.32 | $17.14 | $17.20 | $16.86 | 2,797,340 |
| 2017-02-14 | $17.28 | $17.30 | $17.11 | $17.17 | $16.83 | 2,707,320 |
| 2017-02-13 | $17.23 | $17.37 | $17.15 | $17.28 | $16.94 | 2,618,440 |
| 2017-02-10 | $17.31 | $17.31 | $17.11 | $17.21 | $16.87 | 3,696,640 |
| 2017-02-09 | $17.24 | $17.34 | $17.22 | $17.26 | $16.92 | 2,084,310 |
| 2017-02-08 | $17.30 | $17.32 | $17.15 | $17.30 | $16.96 | 1,700,960 |
| 2017-02-07 | $17.43 | $17.50 | $17.08 | $17.30 | $16.96 | 4,026,540 |
| 2017-02-06 | $17.30 | $17.50 | $17.26 | $17.48 | $17.13 | 2,026,120 |
| 2017-02-03 | $17.48 | $17.50 | $17.22 | $17.32 | $16.98 | 1,463,220 |
| 2017-02-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 0 |
| 2017-02-01 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 0 |
| 2017-01-31 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 0 |
| 2017-01-30 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 0 |
| 2017-01-27 | $17.45 | $17.45 | $17.45 | $17.45 | $17.10 | 0 |
| 2017-01-26 | $17.38 | $17.52 | $17.29 | $17.45 | $17.10 | 1,562,270 |
| 2017-01-25 | $17.33 | $17.41 | $17.00 | $17.38 | $17.04 | 1,250,640 |
| 2017-01-24 | $17.01 | $17.45 | $17.01 | $17.37 | $17.03 | 2,613,680 |
| 2017-01-23 | $16.92 | $17.32 | $16.92 | $17.15 | $16.81 | 2,270,700 |
| 2017-01-20 | $16.58 | $16.93 | $16.52 | $16.92 | $16.58 | 2,144,320 |
| 2017-01-19 | $16.63 | $16.77 | $16.51 | $16.55 | $16.22 | 1,269,300 |
| 2017-01-18 | $16.53 | $16.82 | $16.53 | $16.65 | $16.32 | 2,418,030 |
| 2017-01-17 | $16.48 | $16.76 | $16.20 | $16.64 | $16.31 | 5,719,180 |
| 2017-01-16 | $17.05 | $17.05 | $16.22 | $16.48 | $16.15 | 3,264,460 |
| 2017-01-13 | $17.18 | $17.18 | $17.00 | $17.01 | $16.67 | 1,044,940 |
| 2017-01-12 | $17.24 | $17.37 | $16.97 | $17.17 | $16.83 | 2,443,010 |
| 2017-01-11 | $17.45 | $17.45 | $17.18 | $17.28 | $16.94 | 2,271,490 |
| 2017-01-10 | $17.46 | $17.50 | $17.31 | $17.38 | $17.04 | 2,907,350 |
| 2017-01-09 | $17.45 | $17.49 | $17.23 | $17.39 | $17.05 | 3,942,220 |
| 2017-01-06 | $17.57 | $17.58 | $17.36 | $17.41 | $17.06 | 1,865,480 |
| 2017-01-05 | $17.50 | $17.73 | $17.44 | $17.58 | $17.23 | 4,130,520 |
| 2017-01-04 | $17.43 | $17.63 | $17.28 | $17.50 | $17.15 | 5,335,730 |
| 2017-01-03 | $16.93 | $17.61 | $16.82 | $17.50 | $17.15 | 7,069,160 |
| 2017-01-02 | $16.93 | $16.93 | $16.93 | $16.93 | $16.59 | 0 |
| 2016-12-30 | $16.94 | $17.12 | $16.88 | $16.93 | $16.59 | 2,269,570 |
| 2016-12-29 | $17.10 | $17.12 | $16.65 | $17.01 | $16.67 | 5,847,220 |
| 2016-12-28 | $17.25 | $17.48 | $17.01 | $17.07 | $16.73 | 3,864,800 |
| 2016-12-27 | $17.43 | $17.53 | $17.28 | $17.39 | $17.05 | 1,808,770 |
| 2016-12-26 | $17.26 | $17.49 | $17.19 | $17.47 | $17.12 | 2,030,740 |
| 2016-12-23 | $17.40 | $17.53 | $17.22 | $17.28 | $16.94 | 1,511,250 |
| 2016-12-22 | $17.29 | $17.50 | $17.20 | $17.39 | $17.05 | 1,668,430 |
| 2016-12-21 | $17.18 | $17.55 | $17.06 | $17.30 | $16.96 | 2,645,030 |
| 2016-12-20 | $17.17 | $17.23 | $16.98 | $17.17 | $16.83 | 2,393,730 |
| 2016-12-19 | $17.30 | $17.33 | $17.10 | $17.18 | $16.84 | 1,382,140 |
| 2016-12-16 | $17.10 | $17.32 | $17.06 | $17.27 | $16.93 | 1,719,570 |
| 2016-12-15 | $16.92 | $17.19 | $16.86 | $17.09 | $16.75 | 2,709,830 |
| 2016-12-14 | $17.13 | $17.20 | $17.00 | $17.02 | $16.68 | 2,305,230 |
| 2016-12-13 | $17.29 | $17.30 | $16.94 | $17.13 | $16.79 | 4,047,710 |
| 2016-12-12 | $17.91 | $17.94 | $17.11 | $17.29 | $16.95 | 5,080,720 |
| 2016-12-09 | $17.92 | $18.18 | $17.84 | $17.91 | $17.55 | 3,311,380 |
| 2016-12-08 | $18.05 | $18.11 | $17.86 | $17.89 | $17.54 | 1,601,560 |
| 2016-12-07 | $17.77 | $18.10 | $17.71 | $18.05 | $17.69 | 4,335,550 |
| 2016-12-06 | $17.59 | $17.85 | $17.59 | $17.77 | $17.42 | 3,327,630 |
| 2016-12-05 | $17.72 | $17.84 | $17.48 | $17.51 | $17.16 | 5,188,700 |
| 2016-12-02 | $18.10 | $18.12 | $17.70 | $17.85 | $17.50 | 4,989,640 |
| 2016-12-01 | $18.00 | $18.23 | $17.95 | $18.10 | $17.74 | 4,238,570 |
| 2016-11-30 | $18.19 | $18.24 | $17.97 | $18.03 | $17.67 | 3,217,960 |
| 2016-11-29 | $18.17 | $18.28 | $18.11 | $18.16 | $17.80 | 4,002,760 |
| 2016-11-28 | $18.35 | $18.35 | $18.07 | $18.19 | $17.83 | 5,079,150 |
| 2016-11-25 | $18.31 | $18.43 | $17.91 | $18.35 | $17.99 | 5,154,340 |
| 2016-11-24 | $18.52 | $18.59 | $18.28 | $18.39 | $18.03 | 4,769,470 |
| 2016-11-23 | $18.87 | $18.87 | $18.46 | $18.52 | $18.15 | 4,251,850 |
| 2016-11-22 | $18.58 | $18.85 | $18.51 | $18.83 | $18.46 | 4,288,410 |
| 2016-11-21 | $18.75 | $18.79 | $18.49 | $18.56 | $18.19 | 4,022,710 |
| 2016-11-18 | $18.68 | $18.83 | $18.55 | $18.71 | $18.34 | 5,856,170 |
| 2016-11-17 | $18.45 | $18.70 | $18.29 | $18.67 | $18.30 | 7,090,860 |
| 2016-11-16 | $18.40 | $18.45 | $18.27 | $18.31 | $17.95 | 5,102,510 |
| 2016-11-15 | $18.46 | $18.47 | $18.18 | $18.29 | $17.93 | 5,970,510 |
| 2016-11-14 | $18.46 | $18.64 | $18.33 | $18.46 | $18.09 | 4,902,220 |
| 2016-11-11 | $18.43 | $18.50 | $18.33 | $18.45 | $18.08 | 3,351,090 |
| 2016-11-10 | $18.35 | $18.65 | $18.30 | $18.39 | $18.03 | 4,304,400 |
| 2016-11-09 | $18.45 | $18.45 | $18.07 | $18.19 | $17.83 | 3,881,010 |
| 2016-11-08 | $18.44 | $18.51 | $18.32 | $18.45 | $18.08 | 3,780,500 |
| 2016-11-07 | $18.51 | $18.56 | $18.33 | $18.43 | $18.06 | 2,988,850 |
| 2016-11-04 | $18.61 | $18.68 | $18.31 | $18.51 | $18.14 | 4,013,750 |
| 2016-11-03 | $18.76 | $18.93 | $18.60 | $18.68 | $18.31 | 4,497,910 |
| 2016-11-02 | $18.59 | $18.90 | $18.53 | $18.64 | $18.27 | 4,113,880 |
| 2016-11-01 | $18.45 | $18.68 | $18.43 | $18.67 | $18.30 | 3,008,390 |
| 2016-10-31 | $18.49 | $18.55 | $18.28 | $18.40 | $18.04 | 0 |
| 2016-10-28 | $18.51 | $18.81 | $18.50 | $18.51 | $18.14 | 3,582,850 |
| 2016-10-27 | $18.75 | $19.05 | $18.48 | $18.51 | $18.14 | 5,380,830 |
| 2016-10-26 | $18.55 | $18.75 | $18.39 | $18.70 | $18.33 | 4,943,110 |
| 2016-10-25 | $18.75 | $18.89 | $18.45 | $18.57 | $18.20 | 5,650,930 |
| 2016-10-24 | $18.72 | $18.90 | $18.42 | $18.78 | $18.41 | 5,522,410 |
| 2016-10-21 | $18.83 | $18.86 | $18.45 | $18.68 | $18.31 | 4,565,580 |
| 2016-10-20 | $19.00 | $19.13 | $18.66 | $18.82 | $18.45 | 4,573,020 |
| 2016-10-19 | $19.13 | $19.38 | $18.96 | $19.05 | $18.67 | 2,724,260 |
| 2016-10-18 | $18.82 | $19.30 | $18.64 | $19.22 | $18.84 | 5,145,700 |
| 2016-10-17 | $19.31 | $19.35 | $18.70 | $18.76 | $18.39 | 7,418,780 |
| 2016-10-14 | $19.20 | $19.42 | $19.01 | $19.31 | $18.93 | 4,851,670 |
| 2016-10-13 | $18.79 | $19.63 | $18.79 | $19.29 | $18.91 | 10,275,270 |
| 2016-10-12 | $18.79 | $19.18 | $18.52 | $18.83 | $18.46 | 7,129,660 |
| 2016-10-11 | $18.62 | $18.88 | $18.50 | $18.79 | $18.42 | 6,514,430 |
| 2016-10-10 | $17.93 | $18.72 | $17.43 | $18.60 | $18.23 | 11,402,890 |
| 2016-10-07 | $17.73 | $17.73 | $17.73 | $17.73 | $17.38 | 0 |
| 2016-10-06 | $17.73 | $17.73 | $17.73 | $17.73 | $17.38 | 0 |
| 2016-10-05 | $17.73 | $17.73 | $17.73 | $17.73 | $17.38 | 0 |
| 2016-10-04 | $17.73 | $17.73 | $17.73 | $17.73 | $17.38 | 0 |
| 2016-10-03 | $17.73 | $17.73 | $17.73 | $17.73 | $17.38 | 0 |
| 2016-09-30 | $17.66 | $17.88 | $17.45 | $17.73 | $17.38 | 4,373,090 |
| 2016-09-29 | $17.97 | $18.05 | $17.70 | $17.75 | $17.40 | 2,860,400 |
| 2016-09-28 | $18.01 | $18.01 | $17.73 | $17.97 | $17.61 | 2,535,440 |
| 2016-09-27 | $17.85 | $17.91 | $17.52 | $17.89 | $17.54 | 4,030,060 |
| 2016-09-26 | $18.10 | $18.22 | $17.80 | $17.82 | $17.47 | 5,992,260 |
| 2016-09-23 | $17.60 | $18.30 | $17.58 | $17.96 | $17.60 | 9,123,950 |
| 2016-09-22 | $17.39 | $17.85 | $17.39 | $17.66 | $17.31 | 5,747,230 |
| 2016-09-21 | $17.35 | $17.43 | $17.28 | $17.32 | $16.98 | 1,494,760 |
| 2016-09-20 | $17.31 | $17.40 | $17.25 | $17.37 | $17.03 | 1,816,550 |
| 2016-09-19 | $17.20 | $17.38 | $17.11 | $17.36 | $17.02 | 2,448,290 |
| 2016-09-16 | $17.20 | $17.20 | $17.20 | $17.20 | $16.86 | 0 |
| 2016-09-15 | $17.20 | $17.20 | $17.20 | $17.20 | $16.86 | 0 |
| 2016-09-14 | $17.30 | $17.35 | $17.16 | $17.20 | $16.86 | 2,058,010 |
| 2016-09-13 | $17.38 | $17.45 | $17.16 | $17.21 | $16.87 | 2,241,700 |
| 2016-09-12 | $17.38 | $17.52 | $17.18 | $17.24 | $16.90 | 4,532,460 |
| 2016-09-09 | $17.68 | $18.00 | $17.67 | $17.73 | $17.38 | 3,918,400 |
| 2016-09-08 | $17.73 | $17.87 | $17.66 | $17.75 | $17.40 | 2,268,610 |
| 2016-09-07 | $17.83 | $17.95 | $17.70 | $17.74 | $17.39 | 3,818,130 |
| 2016-09-06 | $17.55 | $17.73 | $17.28 | $17.72 | $17.37 | 5,471,760 |
| 2016-09-05 | $17.38 | $17.62 | $17.38 | $17.45 | $17.10 | 1,932,270 |
| 2016-09-02 | $17.61 | $17.68 | $17.23 | $17.36 | $17.02 | 4,333,050 |
| 2016-09-01 | $17.73 | $17.84 | $17.61 | $17.63 | $17.28 | 2,705,930 |
| 2016-08-31 | $17.82 | $17.91 | $17.53 | $17.73 | $17.38 | 3,463,180 |
| 2016-08-30 | $17.80 | $17.99 | $17.79 | $17.84 | $17.49 | 3,473,070 |
| 2016-08-29 | $17.86 | $18.05 | $17.72 | $17.96 | $17.60 | 3,494,900 |
| 2016-08-26 | $17.96 | $18.20 | $17.71 | $17.86 | $17.51 | 4,905,950 |
| 2016-08-25 | $18.18 | $18.24 | $17.61 | $17.90 | $17.55 | 9,875,500 |
| 2016-08-24 | $18.40 | $18.75 | $18.23 | $18.36 | $18.00 | 6,341,780 |
| 2016-08-23 | $18.46 | $18.75 | $18.15 | $18.39 | $18.03 | 10,291,360 |
| 2016-08-22 | $17.84 | $18.65 | $17.70 | $18.51 | $18.14 | 15,355,560 |
| 2016-08-19 | $17.71 | $17.79 | $17.53 | $17.72 | $17.37 | 4,172,360 |
| 2016-08-18 | $17.84 | $17.89 | $17.62 | $17.72 | $17.37 | 4,317,190 |
| 2016-08-17 | $17.71 | $17.95 | $17.58 | $17.85 | $17.50 | 6,706,530 |
| 2016-08-16 | $17.53 | $17.81 | $17.51 | $17.71 | $17.36 | 8,414,810 |
| 2016-08-15 | $17.11 | $17.51 | $17.00 | $17.49 | $17.14 | 7,815,180 |
| 2016-08-12 | $17.05 | $17.16 | $16.83 | $17.11 | $16.77 | 6,106,420 |
| 2016-08-11 | $17.46 | $17.53 | $17.18 | $17.20 | $16.86 | 4,466,420 |
| 2016-08-10 | $17.39 | $17.60 | $17.32 | $17.48 | $17.13 | 5,275,760 |
| 2016-08-09 | $17.25 | $17.53 | $17.12 | $17.39 | $17.05 | 4,710,270 |
| 2016-08-08 | $17.20 | $17.26 | $16.83 | $17.25 | $16.91 | 4,459,410 |
| 2016-08-05 | $17.51 | $17.56 | $17.19 | $17.21 | $16.87 | 4,277,760 |
| 2016-08-04 | $17.48 | $17.59 | $17.29 | $17.51 | $17.16 | 5,622,020 |
| 2016-08-03 | $17.53 | $17.84 | $17.28 | $17.32 | $16.98 | 9,851,220 |
| 2016-08-02 | $16.92 | $17.60 | $16.91 | $17.56 | $17.21 | 6,050,670 |
| 2016-08-01 | $17.38 | $17.48 | $16.99 | $17.01 | $16.67 | 7,609,640 |
| 2016-07-29 | $16.80 | $17.65 | $16.80 | $17.53 | $17.18 | 10,634,120 |
| 2016-07-28 | $16.71 | $16.94 | $16.58 | $16.84 | $16.51 | 6,711,590 |
| 2016-07-27 | $17.42 | $17.83 | $16.52 | $16.79 | $16.46 | 14,990,370 |
| 2016-07-26 | $17.40 | $17.45 | $17.23 | $17.38 | $17.04 | 5,597,200 |
| 2016-07-25 | $17.01 | $17.55 | $16.94 | $17.34 | $17.00 | 8,947,680 |
| 2016-07-22 | $16.86 | $17.06 | $16.80 | $16.92 | $16.58 | 6,582,730 |
| 2016-07-21 | $16.84 | $17.12 | $16.78 | $16.90 | $16.56 | 4,892,200 |
| 2016-07-20 | $16.85 | $16.94 | $16.68 | $16.85 | $16.52 | 4,856,090 |
| 2016-07-19 | $17.02 | $17.15 | $16.66 | $16.78 | $16.45 | 7,988,080 |
| 2016-07-18 | $17.41 | $17.44 | $16.98 | $17.04 | $16.70 | 6,487,200 |
| 2016-07-15 | $17.41 | $17.55 | $17.30 | $17.41 | $17.06 | 4,313,100 |
| 2016-07-14 | $17.30 | $17.50 | $17.23 | $17.42 | $17.07 | 5,018,350 |
| 2016-07-13 | $17.66 | $17.77 | $17.16 | $17.44 | $17.09 | 10,654,600 |
| 2016-07-12 | $17.26 | $17.73 | $17.13 | $17.66 | $17.31 | 12,239,540 |
| 2016-07-11 | $17.55 | $17.83 | $17.22 | $17.26 | $16.92 | 12,597,880 |
| 2016-07-08 | $17.68 | $17.78 | $17.46 | $17.55 | $17.20 | 7,765,380 |
| 2016-07-07 | $17.72 | $17.88 | $17.48 | $17.70 | $17.35 | 11,934,660 |
| 2016-07-06 | $16.44 | $18.02 | $16.35 | $17.98 | $17.62 | 24,497,550 |
| 2016-07-05 | $16.54 | $16.56 | $16.30 | $16.42 | $16.09 | 5,864,040 |
| 2016-07-04 | $16.24 | $16.54 | $16.20 | $16.51 | $16.18 | 6,281,820 |
| 2016-07-01 | $16.36 | $16.42 | $16.23 | $16.36 | $16.04 | 5,048,150 |
| 2016-06-30 | $16.58 | $16.72 | $16.03 | $16.33 | $16.01 | 8,944,880 |
| 2016-06-29 | $16.87 | $17.16 | $16.40 | $16.62 | $16.29 | 9,323,220 |
| 2016-06-28 | $16.43 | $16.89 | $16.32 | $16.87 | $16.54 | 8,465,330 |
| 2016-06-27 | $16.32 | $16.55 | $16.27 | $16.44 | $16.11 | 5,408,340 |
| 2016-06-24 | $16.56 | $16.99 | $16.03 | $16.48 | $16.15 | 5,656,140 |
| 2016-06-23 | $19.84 | $20.09 | $19.32 | $19.97 | $16.24 | 6,035,670 |
| 2016-06-22 | $19.49 | $19.85 | $19.22 | $19.83 | $16.13 | 5,010,140 |
| 2016-06-21 | $19.90 | $20.22 | $19.30 | $19.40 | $15.78 | 7,124,310 |
| 2016-06-20 | $19.81 | $19.98 | $19.62 | $19.86 | $16.15 | 7,986,910 |
| 2016-06-17 | $20.10 | $20.44 | $19.51 | $19.96 | $16.23 | 10,072,210 |
| 2016-06-16 | $20.30 | $20.56 | $19.95 | $19.99 | $16.26 | 7,664,460 |
| 2016-06-15 | $19.60 | $20.61 | $19.40 | $20.59 | $16.75 | 12,509,810 |
| 2016-06-14 | $19.72 | $20.11 | $19.29 | $19.85 | $16.15 | 9,922,850 |
| 2016-06-13 | $18.95 | $20.44 | $18.78 | $19.72 | $16.04 | 20,633,920 |
| 2016-06-10 | $19.22 | $19.22 | $19.22 | $19.22 | $15.63 | 0 |
| 2016-06-09 | $19.22 | $19.22 | $19.22 | $19.22 | $15.63 | 0 |
| 2016-06-08 | $18.99 | $19.54 | $18.86 | $19.22 | $15.63 | 12,943,710 |
| 2016-06-07 | $18.58 | $18.97 | $18.57 | $18.93 | $15.40 | 12,196,700 |
| 2016-06-06 | $17.75 | $18.92 | $17.75 | $18.76 | $15.26 | 19,445,520 |
| 2016-06-03 | $17.48 | $17.62 | $17.39 | $17.57 | $14.29 | 5,309,840 |
| 2016-06-02 | $17.43 | $17.49 | $17.33 | $17.44 | $14.18 | 3,746,500 |
| 2016-06-01 | $17.54 | $17.54 | $17.54 | $17.54 | $14.27 | 0 |
| 2016-05-31 | $16.96 | $17.56 | $16.90 | $17.54 | $14.27 | 6,211,460 |
| 2016-05-30 | $16.95 | $17.05 | $16.81 | $16.93 | $13.77 | 1,847,260 |
| 2016-05-27 | $17.00 | $17.08 | $16.86 | $16.94 | $13.78 | 1,646,610 |
| 2016-05-26 | $17.01 | $17.08 | $16.73 | $16.99 | $13.82 | 2,602,000 |
| 2016-05-25 | $17.11 | $17.30 | $16.90 | $16.99 | $13.82 | 2,648,360 |
| 2016-05-24 | $17.11 | $17.18 | $16.96 | $17.07 | $13.88 | 1,774,380 |
| 2016-05-23 | $17.08 | $17.23 | $17.00 | $17.13 | $13.93 | 2,461,030 |
| 2016-05-20 | $16.74 | $17.05 | $16.71 | $17.00 | $13.83 | 2,528,030 |
| 2016-05-19 | $16.86 | $17.10 | $16.85 | $16.90 | $13.75 | 2,066,760 |
| 2016-05-18 | $17.09 | $17.16 | $16.70 | $16.88 | $13.73 | 3,260,940 |
| 2016-05-17 | $17.29 | $17.36 | $17.02 | $17.22 | $14.01 | 3,415,630 |
| 2016-05-16 | $17.01 | $17.35 | $16.92 | $17.30 | $14.07 | 2,404,540 |
| 2016-05-13 | $17.20 | $17.43 | $17.00 | $17.13 | $13.93 | 3,638,230 |
| 2016-05-12 | $16.98 | $17.42 | $16.71 | $17.34 | $14.10 | 4,690,260 |
| 2016-05-11 | $17.05 | $17.68 | $16.96 | $17.12 | $13.92 | 6,600,790 |
| 2016-05-10 | $17.04 | $17.14 | $16.84 | $16.95 | $13.79 | 3,818,420 |
| 2016-05-09 | $17.61 | $17.62 | $16.92 | $17.04 | $13.86 | 5,460,500 |
| 2016-05-06 | $18.29 | $18.34 | $17.60 | $17.63 | $14.34 | 4,979,270 |
| 2016-05-05 | $18.22 | $18.33 | $18.01 | $18.25 | $14.84 | 3,090,390 |
| 2016-05-04 | $18.00 | $18.45 | $17.94 | $18.21 | $14.81 | 4,873,930 |
| 2016-05-03 | $17.63 | $18.20 | $17.40 | $18.19 | $14.79 | 6,258,900 |
| 2016-05-02 | $17.61 | $17.61 | $17.61 | $17.61 | $14.32 | 0 |
| 2016-04-29 | $17.52 | $17.77 | $17.52 | $17.61 | $14.32 | 3,201,110 |
| 2016-04-28 | $17.62 | $17.74 | $17.36 | $17.60 | $14.31 | 4,781,220 |
| 2016-04-27 | $17.82 | $17.86 | $17.63 | $17.67 | $14.37 | 4,017,740 |
| 2016-04-26 | $17.48 | $17.88 | $17.48 | $17.82 | $14.49 | 4,292,970 |
| 2016-04-25 | $17.70 | $17.70 | $17.31 | $17.59 | $14.31 | 3,110,170 |
| 2016-04-22 | $17.60 | $17.77 | $17.46 | $17.73 | $14.42 | 4,160,370 |
| 2016-04-21 | $17.80 | $18.00 | $17.56 | $17.63 | $14.34 | 5,862,140 |
| 2016-04-20 | $18.83 | $18.90 | $17.65 | $17.85 | $14.52 | 7,459,670 |
| 2016-04-19 | $18.99 | $19.10 | $18.65 | $18.77 | $15.27 | 4,492,670 |
| 2016-04-18 | $19.28 | $19.28 | $18.75 | $18.89 | $15.36 | 6,284,990 |
| 2016-04-15 | $19.37 | $19.47 | $19.18 | $19.32 | $15.71 | 3,325,450 |
| 2016-04-14 | $19.31 | $19.49 | $19.10 | $19.39 | $15.77 | 4,193,930 |
| 2016-04-13 | $19.01 | $19.44 | $18.94 | $19.14 | $15.57 | 6,771,820 |
| 2016-04-12 | $19.13 | $19.13 | $18.68 | $18.89 | $15.36 | 4,512,110 |
| 2016-04-11 | $18.65 | $19.15 | $18.65 | $19.11 | $15.54 | 5,915,380 |
| 2016-04-08 | $18.58 | $18.71 | $18.30 | $18.53 | $15.07 | 3,347,740 |
| 2016-04-07 | $19.05 | $19.12 | $18.63 | $18.69 | $15.20 | 4,467,630 |
| 2016-04-06 | $18.76 | $19.28 | $18.76 | $18.99 | $15.45 | 5,808,930 |
| 2016-04-05 | $18.42 | $18.95 | $18.23 | $18.89 | $15.36 | 4,943,250 |
| 2016-04-04 | $18.32 | $18.32 | $18.32 | $18.32 | $14.90 | 0 |
| 2016-04-01 | $18.56 | $18.56 | $18.05 | $18.32 | $14.90 | 3,244,720 |
| 2016-03-31 | $18.40 | $18.79 | $18.37 | $18.50 | $15.05 | 4,465,870 |
| 2016-03-30 | $17.95 | $18.37 | $17.80 | $18.35 | $14.93 | 4,431,930 |
| 2016-03-29 | $18.37 | $18.40 | $17.65 | $17.73 | $14.42 | 4,980,200 |
| 2016-03-28 | $18.50 | $18.68 | $18.25 | $18.37 | $14.94 | 3,837,660 |
| 2016-03-25 | $18.27 | $18.55 | $18.20 | $18.39 | $14.96 | 3,392,020 |
| 2016-03-24 | $18.50 | $18.58 | $18.25 | $18.27 | $14.86 | 4,536,080 |
| 2016-03-23 | $18.57 | $18.71 | $18.41 | $18.56 | $15.10 | 3,314,540 |
| 2016-03-22 | $18.44 | $18.81 | $18.35 | $18.58 | $15.11 | 4,890,670 |
| 2016-03-21 | $18.33 | $18.74 | $18.33 | $18.57 | $15.10 | 7,159,480 |
| 2016-03-18 | $17.86 | $18.42 | $17.85 | $18.21 | $14.81 | 7,796,340 |
| 2016-03-17 | $17.48 | $17.91 | $17.33 | $17.80 | $14.48 | 4,723,350 |
| 2016-03-16 | $17.70 | $17.86 | $17.31 | $17.32 | $14.09 | 3,736,320 |
| 2016-03-15 | $17.55 | $17.87 | $17.41 | $17.49 | $14.23 | 2,811,500 |
| 2016-03-14 | $17.40 | $17.91 | $17.34 | $17.67 | $14.37 | 4,230,550 |
| 2016-03-11 | $17.00 | $17.32 | $16.85 | $17.23 | $14.01 | 2,818,360 |
| 2016-03-10 | $17.24 | $17.43 | $17.10 | $17.12 | $13.92 | 2,758,360 |
| 2016-03-09 | $17.00 | $17.41 | $16.88 | $17.16 | $13.96 | 2,633,180 |
| 2016-03-08 | $17.46 | $17.46 | $16.82 | $17.37 | $14.13 | 3,249,910 |
| 2016-03-07 | $17.20 | $17.63 | $17.20 | $17.48 | $14.22 | 3,135,470 |
| 2016-03-04 | $17.48 | $17.57 | $16.88 | $17.15 | $13.95 | 4,813,420 |
| 2016-03-03 | $17.62 | $17.95 | $17.43 | $17.50 | $14.23 | 7,437,890 |
| 2016-03-02 | $17.00 | $17.69 | $16.81 | $17.61 | $14.32 | 4,987,970 |
| 2016-03-01 | $16.70 | $16.99 | $16.40 | $16.93 | $13.77 | 4,430,100 |
| 2016-02-29 | $18.00 | $18.00 | $16.41 | $16.62 | $13.52 | 5,162,380 |
| 2016-02-26 | $18.19 | $18.39 | $17.62 | $17.92 | $14.58 | 4,757,590 |
| 2016-02-25 | $19.32 | $19.45 | $17.80 | $18.09 | $14.71 | 5,378,970 |
| 2016-02-24 | $19.26 | $19.54 | $19.00 | $19.37 | $15.75 | 2,770,080 |
| 2016-02-23 | $19.75 | $19.75 | $19.23 | $19.43 | $15.80 | 4,397,250 |
| 2016-02-22 | $19.45 | $19.73 | $19.41 | $19.64 | $15.97 | 4,360,370 |
| 2016-02-19 | $19.21 | $19.43 | $19.16 | $19.31 | $15.71 | 2,410,380 |
| 2016-02-18 | $19.65 | $19.75 | $19.30 | $19.33 | $15.72 | 2,730,020 |
| 2016-02-17 | $19.48 | $19.58 | $19.09 | $19.51 | $15.87 | 3,311,180 |
| 2016-02-16 | $18.88 | $19.57 | $18.88 | $19.49 | $15.85 | 4,193,700 |
| 2016-02-15 | $18.60 | $18.95 | $18.40 | $18.85 | $15.33 | 2,450,710 |
| 2016-02-12 | $19.00 | $19.00 | $19.00 | $19.00 | $15.45 | 0 |
| 2016-02-11 | $19.00 | $19.00 | $19.00 | $19.00 | $15.45 | 0 |
| 2016-02-10 | $19.00 | $19.00 | $19.00 | $19.00 | $15.45 | 0 |
| 2016-02-09 | $19.00 | $19.00 | $19.00 | $19.00 | $15.45 | 0 |
| 2016-02-08 | $19.00 | $19.00 | $19.00 | $19.00 | $15.45 | 0 |
| 2016-02-05 | $19.26 | $19.26 | $19.00 | $19.00 | $15.45 | 1,846,260 |
| 2016-02-04 | $18.78 | $19.35 | $18.78 | $19.24 | $15.65 | 3,115,080 |
| 2016-02-03 | $18.53 | $18.96 | $18.15 | $18.84 | $15.32 | 3,029,490 |
| 2016-02-02 | $18.15 | $18.81 | $18.10 | $18.69 | $15.20 | 3,182,580 |
| 2016-02-01 | $18.70 | $18.80 | $17.76 | $18.13 | $14.75 | 4,163,280 |
| 2016-01-29 | $18.12 | $18.80 | $18.05 | $18.68 | $15.19 | 3,319,610 |
| 2016-01-28 | $18.66 | $18.80 | $18.00 | $18.08 | $14.71 | 2,716,020 |
| 2016-01-27 | $19.56 | $19.70 | $18.12 | $18.94 | $15.40 | 5,501,580 |
| 2016-01-26 | $20.35 | $20.46 | $19.40 | $19.50 | $15.86 | 5,513,830 |
| 2016-01-25 | $20.65 | $20.80 | $20.27 | $20.56 | $16.72 | 2,883,990 |
| 2016-01-22 | $20.60 | $20.75 | $20.22 | $20.52 | $16.69 | 2,585,680 |
| 2016-01-21 | $20.89 | $21.10 | $20.32 | $20.40 | $16.59 | 3,577,690 |
| 2016-01-20 | $21.07 | $21.18 | $20.71 | $20.96 | $17.05 | 4,734,350 |
| 2016-01-19 | $20.60 | $21.34 | $20.46 | $21.22 | $17.26 | 5,834,660 |
| 2016-01-18 | $20.41 | $21.12 | $20.25 | $20.70 | $16.84 | 4,059,640 |
| 2016-01-15 | $21.09 | $21.33 | $20.10 | $20.77 | $16.89 | 5,571,680 |
| 2016-01-14 | $20.45 | $21.30 | $20.10 | $21.23 | $17.27 | 6,401,480 |
| 2016-01-13 | $21.35 | $21.60 | $20.70 | $20.78 | $16.90 | 4,297,620 |
| 2016-01-12 | $20.96 | $21.53 | $20.72 | $21.30 | $17.32 | 4,539,240 |
| 2016-01-11 | $21.75 | $22.05 | $20.89 | $20.91 | $17.01 | 6,507,640 |
| 2016-01-08 | $21.98 | $22.35 | $21.00 | $21.81 | $17.74 | 7,412,470 |
| 2016-01-07 | $23.07 | $23.20 | $21.40 | $21.54 | $17.52 | 1,715,900 |
| 2016-01-06 | $23.25 | $23.72 | $22.92 | $23.47 | $19.09 | 5,017,670 |
| 2016-01-05 | $22.91 | $23.85 | $22.61 | $23.14 | $18.82 | 9,034,090 |
| 2016-01-04 | $25.08 | $25.13 | $23.08 | $23.11 | $18.80 | 5,980,590 |
| 2016-01-01 | $25.02 | $25.02 | $25.02 | $25.02 | $20.35 | 0 |
| 2015-12-31 | $25.18 | $25.55 | $24.86 | $25.02 | $20.35 | 5,631,620 |
| 2015-12-30 | $25.03 | $25.24 | $24.83 | $25.13 | $20.44 | 5,165,600 |
| 2015-12-29 | $25.08 | $25.13 | $24.49 | $25.02 | $20.35 | 7,269,220 |
| 2015-12-28 | $26.35 | $26.40 | $24.95 | $24.99 | $20.33 | 11,244,580 |
| 2015-12-25 | $25.85 | $26.78 | $25.85 | $26.14 | $21.26 | 14,183,220 |
| 2015-12-24 | $25.43 | $25.74 | $24.95 | $25.62 | $20.84 | 8,032,090 |
| 2015-12-23 | $25.19 | $26.18 | $25.08 | $25.19 | $20.49 | 12,118,710 |
| 2015-12-22 | $25.32 | $25.66 | $24.88 | $25.11 | $20.42 | 9,546,460 |
| 2015-12-21 | $24.05 | $25.25 | $24.00 | $25.15 | $20.46 | 12,870,290 |
| 2015-12-18 | $24.10 | $24.50 | $24.01 | $24.09 | $19.59 | 6,311,500 |
| 2015-12-17 | $23.84 | $24.19 | $23.82 | $24.14 | $19.63 | 6,685,550 |
| 2015-12-16 | $23.82 | $23.99 | $23.71 | $23.75 | $19.32 | 3,208,390 |
| 2015-12-15 | $23.52 | $23.97 | $23.49 | $23.75 | $19.32 | 4,457,870 |
| 2015-12-14 | $23.17 | $23.57 | $23.01 | $23.53 | $19.14 | 3,498,230 |
| 2015-12-11 | $23.40 | $23.40 | $23.10 | $23.27 | $18.93 | 2,785,180 |
| 2015-12-10 | $23.36 | $23.49 | $23.22 | $23.44 | $19.06 | 4,312,490 |
| 2015-12-09 | $23.45 | $23.50 | $23.14 | $23.29 | $18.94 | 4,494,810 |
| 2015-12-08 | $24.03 | $24.05 | $23.36 | $23.39 | $19.02 | 5,120,070 |
| 2015-12-07 | $23.75 | $24.42 | $23.70 | $24.16 | $19.65 | 5,528,110 |
| 2015-12-04 | $23.95 | $24.15 | $23.68 | $23.86 | $19.41 | 4,398,610 |
| 2015-12-03 | $23.60 | $24.04 | $23.59 | $23.98 | $19.50 | 4,445,260 |
| 2015-12-02 | $23.45 | $23.72 | $22.80 | $23.67 | $19.25 | 5,284,180 |
| 2015-12-01 | $23.39 | $23.58 | $23.21 | $23.46 | $19.08 | 5,257,820 |
| 2015-11-30 | $23.48 | $23.56 | $22.60 | $23.39 | $19.02 | 9,570,780 |
| 2015-11-27 | $24.79 | $24.79 | $23.33 | $23.36 | $19.00 | 10,139,440 |
| 2015-11-26 | $25.17 | $25.24 | $24.75 | $24.81 | $20.18 | 6,636,730 |
| 2015-11-25 | $24.69 | $25.21 | $24.60 | $25.05 | $20.37 | 8,952,730 |
| 2015-11-24 | $24.60 | $24.70 | $24.39 | $24.69 | $20.08 | 4,672,430 |
| 2015-11-23 | $24.66 | $24.90 | $24.38 | $24.61 | $20.02 | 9,248,110 |
| 2015-11-20 | $24.88 | $24.89 | $24.51 | $24.65 | $20.05 | 9,243,480 |
| 2015-11-19 | $24.65 | $24.85 | $24.44 | $24.81 | $20.18 | 4,179,990 |
| 2015-11-18 | $25.00 | $25.09 | $24.45 | $24.57 | $19.98 | 4,653,090 |
| 2015-11-17 | $25.12 | $25.40 | $24.83 | $24.94 | $20.28 | 8,027,210 |
| 2015-11-16 | $24.65 | $25.10 | $24.52 | $25.04 | $20.37 | 6,854,820 |
| 2015-11-13 | $24.87 | $25.02 | $24.42 | $24.92 | $20.27 | 8,946,560 |
| 2015-11-12 | $25.40 | $25.48 | $24.80 | $25.01 | $20.34 | 9,188,130 |
| 2015-11-11 | $25.00 | $25.47 | $24.84 | $25.37 | $20.63 | 10,008,100 |
| 2015-11-10 | $25.09 | $25.54 | $24.93 | $25.10 | $20.42 | 9,731,460 |
| 2015-11-09 | $24.90 | $25.36 | $24.60 | $25.15 | $20.46 | 10,906,340 |
| 2015-11-06 | $24.52 | $25.18 | $24.52 | $25.08 | $20.40 | 9,599,950 |
| 2015-11-05 | $24.82 | $24.84 | $24.43 | $24.50 | $19.93 | 9,183,750 |
| 2015-11-04 | $23.88 | $24.77 | $23.85 | $24.73 | $20.11 | 7,925,330 |
| 2015-11-03 | $23.91 | $24.39 | $23.66 | $23.73 | $19.30 | 4,408,520 |
| 2015-11-02 | $23.96 | $24.64 | $23.80 | $23.87 | $19.41 | 5,842,690 |
| 2015-10-30 | $24.30 | $24.65 | $24.02 | $24.28 | $19.75 | 8,932,330 |
| 2015-10-29 | $23.86 | $24.30 | $23.77 | $24.25 | $19.72 | 5,649,300 |
| 2015-10-28 | $24.36 | $24.56 | $23.71 | $23.79 | $19.35 | 8,148,060 |
| 2015-10-27 | $24.22 | $24.41 | $23.36 | $24.35 | $19.81 | 7,842,290 |
| 2015-10-26 | $24.88 | $24.88 | $24.01 | $24.42 | $19.86 | 10,926,070 |
| 2015-10-23 | $24.01 | $24.67 | $23.79 | $24.59 | $20.00 | 14,955,360 |
| 2015-10-22 | $22.52 | $23.38 | $22.52 | $23.36 | $19.00 | 7,350,820 |
| 2015-10-21 | $23.50 | $24.20 | $22.00 | $22.62 | $18.40 | 15,297,400 |
| 2015-10-20 | $23.02 | $23.52 | $22.99 | $23.39 | $19.02 | 7,222,670 |
| 2015-10-19 | $23.19 | $23.57 | $22.83 | $23.15 | $18.83 | 8,746,970 |
| 2015-10-16 | $23.50 | $23.55 | $22.68 | $23.19 | $18.86 | 10,597,530 |
| 2015-10-15 | $22.40 | $23.25 | $22.36 | $23.17 | $18.85 | 8,339,930 |
| 2015-10-14 | $22.74 | $23.03 | $22.40 | $22.46 | $18.27 | 8,507,770 |
| 2015-10-13 | $22.54 | $23.09 | $22.53 | $22.91 | $18.63 | 6,931,510 |
| 2015-10-12 | $22.15 | $23.05 | $22.00 | $22.81 | $18.55 | 12,260,740 |
| 2015-10-09 | $21.85 | $22.06 | $21.60 | $21.92 | $17.83 | 8,757,210 |
| 2015-10-08 | $21.75 | $22.28 | $21.71 | $21.94 | $17.84 | 13,879,130 |
| 2015-10-07 | $20.73 | $20.73 | $20.73 | $20.73 | $16.86 | 0 |
| 2015-10-06 | $20.73 | $20.73 | $20.73 | $20.73 | $16.86 | 0 |
| 2015-10-05 | $20.73 | $20.73 | $20.73 | $20.73 | $16.86 | 0 |
| 2015-10-02 | $20.73 | $20.73 | $20.73 | $20.73 | $16.86 | 0 |
| 2015-10-01 | $20.73 | $20.73 | $20.73 | $20.73 | $16.86 | 0 |
| 2015-09-30 | $20.99 | $20.99 | $20.53 | $20.73 | $16.86 | 2,978,850 |
| 2015-09-29 | $20.90 | $21.06 | $20.65 | $20.78 | $16.90 | 4,372,430 |
| 2015-09-28 | $21.30 | $21.36 | $20.98 | $21.29 | $17.32 | 3,504,640 |
| 2015-09-25 | $21.56 | $21.80 | $20.88 | $21.18 | $17.23 | 3,745,020 |
| 2015-09-24 | $21.50 | $21.87 | $21.45 | $21.74 | $17.68 | 3,750,410 |
| 2015-09-23 | $21.60 | $21.79 | $21.18 | $21.39 | $17.40 | 5,143,610 |
| 2015-09-22 | $21.86 | $22.07 | $21.66 | $21.85 | $17.77 | 6,947,200 |
| 2015-09-21 | $20.98 | $21.80 | $20.79 | $21.78 | $17.71 | 5,504,930 |
| 2015-09-18 | $21.20 | $21.40 | $20.96 | $21.13 | $17.19 | 4,168,760 |
| 2015-09-17 | $21.54 | $21.81 | $21.01 | $21.14 | $17.19 | 7,893,440 |
| 2015-09-16 | $20.45 | $22.21 | $20.31 | $21.75 | $17.69 | 7,234,520 |
| 2015-09-15 | $20.45 | $21.10 | $19.97 | $20.30 | $16.51 | 6,726,900 |
| 2015-09-14 | $22.43 | $22.57 | $20.40 | $20.70 | $16.84 | 9,290,060 |
| 2015-09-11 | $22.41 | $22.68 | $22.10 | $22.39 | $18.21 | 4,393,070 |
| 2015-09-10 | $22.50 | $22.83 | $21.98 | $22.37 | $18.19 | 7,034,790 |
| 2015-09-09 | $22.29 | $23.30 | $22.15 | $22.95 | $18.67 | 13,306,650 |
| 2015-09-08 | $21.79 | $22.30 | $21.06 | $21.98 | $17.88 | 12,873,010 |
| 2015-09-07 | $23.00 | $23.39 | $21.38 | $21.69 | $17.64 | 9,154,550 |
| 2015-09-04 | $22.40 | $22.40 | $22.40 | $22.40 | $18.22 | 0 |
| 2015-09-03 | $22.40 | $22.40 | $22.40 | $22.40 | $18.22 | 0 |
| 2015-09-02 | $20.60 | $22.78 | $20.20 | $22.40 | $18.22 | 14,103,020 |
| 2015-09-01 | $23.03 | $23.03 | $21.40 | $21.64 | $17.60 | 8,050,030 |
| 2015-08-31 | $23.72 | $23.90 | $22.83 | $23.27 | $18.93 | 8,530,180 |
| 2015-08-28 | $23.30 | $24.53 | $22.60 | $24.38 | $19.83 | 13,199,290 |
| 2015-08-27 | $22.31 | $23.04 | $21.99 | $22.93 | $18.65 | 9,372,920 |
| 2015-08-26 | $21.60 | $22.81 | $20.88 | $21.98 | $17.88 | 15,673,340 |
| 2015-08-25 | $21.15 | $22.50 | $20.78 | $21.06 | $17.13 | 27,380,030 |
| 2015-08-24 | $23.90 | $24.50 | $23.09 | $23.09 | $18.78 | 22,773,000 |
| 2015-08-21 | $27.39 | $27.76 | $25.53 | $25.65 | $20.86 | 26,516,760 |
Jiangsu Kanion Pharmaceutical Company Ltd (600557) News Headlines
Recent Jiangsu Kanion Pharmaceutical Company Ltd (600557) News
Similar Companies to Jiangsu Kanion Pharmaceutical Company Ltd (600557) 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 | -- | -- | -- |