Shanghai Chinafortune Company Ltd (600621) Exchange: SHG
Data as of Aug. 28, 2025
$15.73 ($0.13) 0.83%
Shanghai Chinafortune Company Ltd - Daily Information
Click for more stock information on Shanghai Chinafortune Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $15.59 |
| Previous Close | $15.73 |
| High | $16.15 |
| Low | $15.46 |
| Adjusted Open | $15.59 |
| Previous Adjusted Close | $15.73 |
| Adjusted High | $16.15 |
| Adjusted Low | $15.46 |
About Shanghai Chinafortune Company Ltd (600621)
SHANGHAI CHINAFORTUNE CO., LTD is principally engaged in the manufacture and sale of electronic products such as printed circuit boards (PCBs), and the operation of real estate and taxi businesses. The Company provides single-sided PCBs, double-sided PCBs, multilayer PCBs, high frequency components, micro electric motors, electricity meters, computer software and hardware system integration services, as well as technology support services, among others. The Company operates its businesses primarily in Shanghai, China.
Invest in Shanghai Chinafortune Company Ltd (600621)
Historical Stock Data for Shanghai Chinafortune Company Ltd (600621)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $15.59 | $16.15 | $15.46 | $15.73 | $15.73 | 45,134,660 |
| 2025-08-07 | $15.67 | $15.75 | $15.47 | $15.60 | $15.60 | 19,282,000 |
| 2025-08-06 | $15.59 | $15.69 | $15.46 | $15.66 | $15.66 | 20,184,390 |
| 2025-08-05 | $15.46 | $15.67 | $15.44 | $15.60 | $15.60 | 18,337,370 |
| 2025-08-04 | $15.29 | $15.46 | $15.26 | $15.46 | $15.46 | 15,234,060 |
| 2025-08-01 | $15.45 | $15.60 | $15.36 | $15.46 | $15.46 | 16,310,870 |
| 2025-07-31 | $15.70 | $16.08 | $15.42 | $15.47 | $15.47 | 30,869,800 |
| 2025-07-30 | $16.12 | $16.16 | $15.62 | $15.80 | $15.80 | 29,825,930 |
| 2025-07-29 | $15.76 | $16.25 | $15.48 | $16.11 | $16.11 | 38,738,210 |
| 2025-07-28 | $15.71 | $16.04 | $15.60 | $15.82 | $15.82 | 30,706,080 |
| 2025-07-25 | $15.72 | $15.94 | $15.58 | $15.79 | $15.79 | 29,980,450 |
| 2025-07-24 | $15.30 | $15.80 | $15.26 | $15.75 | $15.75 | 41,395,130 |
| 2025-07-23 | $15.39 | $15.77 | $15.37 | $15.41 | $15.41 | 41,698,300 |
| 2025-07-22 | $15.40 | $15.45 | $15.15 | $15.35 | $15.35 | 23,473,060 |
| 2025-07-21 | $15.18 | $15.51 | $15.17 | $15.45 | $15.45 | 23,945,770 |
| 2025-07-18 | $15.37 | $15.40 | $15.19 | $15.25 | $15.25 | 22,761,100 |
| 2025-07-17 | $15.34 | $15.47 | $15.28 | $15.38 | $15.38 | 18,613,700 |
| 2025-07-16 | $15.32 | $15.46 | $15.25 | $15.38 | $15.38 | 17,238,800 |
| 2025-07-15 | $15.50 | $15.69 | $15.32 | $15.45 | $15.45 | 25,091,390 |
| 2025-07-14 | $15.78 | $15.94 | $15.55 | $15.59 | $15.59 | 32,853,560 |
| 2025-07-11 | $15.66 | $16.06 | $15.40 | $15.72 | $15.72 | 62,364,870 |
| 2025-07-10 | $15.11 | $15.40 | $15.11 | $15.31 | $15.31 | 26,371,800 |
| 2025-07-09 | $15.26 | $15.34 | $15.11 | $15.17 | $15.17 | 21,996,620 |
| 2025-07-08 | $15.11 | $15.29 | $15.11 | $15.26 | $15.26 | 20,487,500 |
| 2025-07-07 | $14.97 | $15.20 | $14.92 | $15.12 | $15.12 | 15,375,010 |
| 2025-07-04 | $15.22 | $15.37 | $14.94 | $15.02 | $15.02 | 30,754,200 |
| 2025-07-03 | $15.22 | $15.30 | $15.13 | $15.24 | $15.24 | 20,553,090 |
| 2025-07-02 | $15.26 | $15.30 | $15.08 | $15.17 | $15.17 | 18,297,900 |
| 2025-06-30 | $15.52 | $15.55 | $15.20 | $15.31 | $15.31 | 26,780,150 |
| 2025-06-27 | $15.53 | $16.06 | $15.36 | $15.40 | $15.40 | 45,645,630 |
| 2025-06-26 | $15.75 | $15.80 | $15.41 | $15.49 | $15.49 | 44,386,520 |
| 2025-06-25 | $14.82 | $15.80 | $14.82 | $15.73 | $15.73 | 75,729,220 |
| 2025-06-24 | $14.40 | $15.05 | $14.37 | $14.85 | $14.85 | 32,991,000 |
| 2025-06-23 | $14.14 | $14.44 | $14.14 | $14.40 | $14.40 | 15,337,100 |
| 2025-06-20 | $14.48 | $14.56 | $14.25 | $14.28 | $14.28 | 15,579,810 |
| 2025-06-19 | $14.90 | $14.93 | $14.37 | $14.44 | $14.44 | 26,396,220 |
| 2025-06-18 | $15.18 | $15.25 | $14.83 | $14.88 | $14.88 | 30,786,210 |
| 2025-06-17 | $15.33 | $15.55 | $15.07 | $15.29 | $15.29 | 39,937,300 |
| 2025-06-13 | $14.93 | $14.99 | $14.71 | $14.76 | $14.76 | 22,309,060 |
| 2025-06-12 | $14.98 | $15.26 | $14.92 | $15.00 | $15.00 | 29,671,160 |
| 2025-06-11 | $14.95 | $15.35 | $14.90 | $15.09 | $15.09 | 50,750,740 |
| 2025-06-10 | $14.92 | $15.05 | $14.67 | $14.92 | $14.92 | 33,954,150 |
| 2025-06-09 | $15.00 | $15.30 | $14.85 | $15.07 | $15.07 | 51,598,390 |
| 2025-06-06 | $15.07 | $15.58 | $14.75 | $14.85 | $14.85 | 64,304,440 |
| 2025-06-05 | $14.35 | $15.75 | $14.35 | $15.29 | $15.29 | 91,147,010 |
| 2025-06-04 | $14.18 | $14.43 | $14.14 | $14.32 | $14.32 | 24,746,440 |
| 2025-06-03 | $13.83 | $14.43 | $13.80 | $14.21 | $14.21 | 32,612,600 |
| 2025-05-30 | $13.70 | $14.48 | $13.60 | $14.03 | $14.03 | 43,081,710 |
| 2025-05-29 | $13.65 | $13.82 | $13.61 | $13.77 | $13.77 | 11,743,120 |
| 2025-05-28 | $13.62 | $13.72 | $13.57 | $13.62 | $13.62 | 6,330,240 |
| 2025-05-27 | $13.68 | $13.74 | $13.60 | $13.70 | $13.70 | 7,502,840 |
| 2025-05-26 | $13.48 | $13.84 | $13.48 | $13.73 | $13.73 | 12,426,370 |
| 2025-05-23 | $13.78 | $13.85 | $13.52 | $13.52 | $13.52 | 16,815,790 |
| 2025-05-22 | $13.75 | $14.14 | $13.71 | $13.84 | $13.84 | 19,556,180 |
| 2025-05-21 | $13.88 | $13.93 | $13.78 | $13.78 | $13.78 | 11,086,110 |
| 2025-05-20 | $14.00 | $14.05 | $13.86 | $13.90 | $13.90 | 13,023,800 |
| 2025-05-19 | $13.91 | $14.03 | $13.80 | $13.93 | $13.93 | 13,557,600 |
| 2025-05-16 | $14.04 | $14.09 | $13.88 | $13.89 | $13.89 | 16,395,200 |
| 2025-05-15 | $14.20 | $14.37 | $14.06 | $14.10 | $14.10 | 32,786,100 |
| 2025-05-14 | $13.86 | $14.89 | $13.72 | $14.60 | $14.60 | 57,480,960 |
| 2025-05-13 | $14.04 | $14.07 | $13.84 | $13.88 | $13.88 | 22,816,560 |
| 2025-05-12 | $13.65 | $14.29 | $13.61 | $14.16 | $14.16 | 38,502,800 |
| 2025-05-09 | $13.57 | $13.69 | $13.41 | $13.49 | $13.49 | 10,073,500 |
| 2025-05-08 | $13.59 | $13.72 | $13.54 | $13.67 | $13.67 | 11,420,800 |
| 2025-05-07 | $13.99 | $14.10 | $13.58 | $13.63 | $13.63 | 18,761,710 |
| 2025-05-06 | $13.46 | $13.60 | $13.39 | $13.57 | $13.57 | 14,619,200 |
| 2025-04-30 | $13.36 | $13.50 | $13.30 | $13.40 | $13.40 | 11,202,000 |
| 2025-04-29 | $13.26 | $13.44 | $13.25 | $13.30 | $13.30 | 12,318,210 |
| 2025-04-28 | $13.23 | $13.25 | $13.06 | $13.10 | $13.10 | 7,627,710 |
| 2025-04-25 | $13.26 | $13.36 | $13.21 | $13.25 | $13.25 | 9,125,810 |
| 2025-04-24 | $13.37 | $13.40 | $13.17 | $13.17 | $13.17 | 9,781,100 |
| 2025-04-23 | $13.39 | $13.48 | $13.26 | $13.37 | $13.37 | 12,487,800 |
| 2025-04-22 | $13.21 | $13.57 | $13.19 | $13.40 | $13.40 | 20,556,350 |
| 2025-04-21 | $13.15 | $13.25 | $13.05 | $13.21 | $13.21 | 7,886,100 |
| 2025-04-18 | $13.01 | $13.25 | $12.98 | $13.16 | $13.16 | 9,181,560 |
| 2025-04-17 | $12.94 | $13.15 | $12.91 | $13.03 | $13.03 | 8,425,700 |
| 2025-04-16 | $13.05 | $13.14 | $12.84 | $13.00 | $13.00 | 9,923,650 |
| 2025-04-15 | $13.22 | $13.24 | $13.08 | $13.15 | $13.15 | 8,012,600 |
| 2025-04-14 | $13.25 | $13.30 | $13.15 | $13.23 | $13.23 | 12,060,600 |
| 2025-04-11 | $12.94 | $13.42 | $12.92 | $13.19 | $13.19 | 18,198,560 |
| 2025-04-10 | $13.01 | $13.28 | $12.94 | $13.02 | $13.02 | 16,201,200 |
| 2025-04-09 | $12.53 | $13.06 | $12.17 | $12.91 | $12.91 | 19,565,950 |
| 2025-04-08 | $12.85 | $12.96 | $12.48 | $12.71 | $12.71 | 19,546,310 |
| 2025-04-07 | $13.33 | $13.56 | $12.71 | $12.71 | $12.71 | 21,675,000 |
| 2025-04-03 | $14.00 | $14.29 | $14.00 | $14.12 | $14.12 | 9,949,730 |
| 2025-04-02 | $14.16 | $14.28 | $14.12 | $14.21 | $14.21 | 7,661,400 |
| 2025-04-01 | $14.15 | $14.29 | $14.09 | $14.16 | $14.16 | 11,544,690 |
| 2025-03-31 | $14.40 | $14.59 | $14.11 | $14.15 | $14.15 | 15,491,480 |
| 2025-03-28 | $14.48 | $14.62 | $14.45 | $14.58 | $14.58 | 12,096,600 |
| 2025-03-27 | $14.40 | $14.57 | $14.29 | $14.49 | $14.49 | 11,242,780 |
| 2025-03-26 | $14.46 | $14.52 | $14.42 | $14.44 | $14.44 | 8,832,480 |
| 2025-03-25 | $14.64 | $14.64 | $14.41 | $14.44 | $14.44 | 11,249,800 |
| 2025-03-24 | $14.61 | $14.69 | $14.36 | $14.59 | $14.59 | 17,526,400 |
| 2025-03-21 | $15.04 | $15.07 | $14.65 | $14.65 | $14.65 | 24,418,450 |
| 2025-03-20 | $14.85 | $15.16 | $14.74 | $15.05 | $15.05 | 31,708,960 |
| 2025-03-19 | $14.80 | $14.93 | $14.79 | $14.85 | $14.85 | 13,640,800 |
| 2025-03-18 | $14.89 | $14.91 | $14.75 | $14.84 | $14.84 | 11,334,190 |
| 2025-03-17 | $14.98 | $14.98 | $14.79 | $14.81 | $14.81 | 16,252,880 |
| 2025-03-14 | $14.49 | $15.05 | $14.48 | $14.88 | $14.88 | 31,237,200 |
| 2025-03-13 | $14.62 | $14.80 | $14.38 | $14.50 | $14.50 | 15,072,880 |
| 2025-03-12 | $14.64 | $14.88 | $14.53 | $14.67 | $14.67 | 19,523,000 |
| 2025-03-11 | $14.38 | $14.57 | $14.33 | $14.57 | $14.57 | 12,027,300 |
| 2025-03-10 | $14.57 | $14.65 | $14.41 | $14.52 | $14.52 | 13,335,730 |
| 2025-03-07 | $14.80 | $14.81 | $14.57 | $14.64 | $14.64 | 22,948,800 |
| 2025-03-06 | $14.70 | $14.98 | $14.61 | $14.91 | $14.91 | 35,739,110 |
| 2025-03-05 | $14.55 | $14.99 | $14.51 | $14.70 | $14.70 | 37,232,800 |
| 2025-03-04 | $14.26 | $14.52 | $14.25 | $14.47 | $14.47 | 11,458,370 |
| 2025-03-03 | $14.42 | $14.65 | $14.31 | $14.35 | $14.35 | 13,868,600 |
| 2025-02-28 | $14.85 | $15.06 | $14.36 | $14.42 | $14.42 | 22,185,300 |
| 2025-02-27 | $14.95 | $15.09 | $14.62 | $14.96 | $14.96 | 25,276,290 |
| 2025-02-26 | $14.77 | $15.06 | $14.68 | $15.05 | $15.05 | 22,352,460 |
| 2025-02-25 | $14.77 | $14.92 | $14.71 | $14.74 | $14.74 | 15,166,790 |
| 2025-02-24 | $14.98 | $15.12 | $14.88 | $14.98 | $14.98 | 20,863,150 |
| 2025-02-20 | $14.75 | $14.84 | $14.64 | $14.81 | $14.81 | 15,080,410 |
| 2025-02-19 | $14.62 | $14.85 | $14.57 | $14.78 | $14.78 | 16,198,910 |
| 2025-02-18 | $14.95 | $15.01 | $14.52 | $14.60 | $14.60 | 19,174,010 |
| 2025-02-17 | $14.93 | $15.15 | $14.84 | $15.01 | $15.01 | 28,851,540 |
| 2025-02-14 | $14.80 | $14.92 | $14.73 | $14.84 | $14.84 | 16,661,000 |
| 2025-02-13 | $15.00 | $15.13 | $14.80 | $14.85 | $14.85 | 23,092,730 |
| 2025-02-12 | $14.80 | $15.07 | $14.76 | $15.05 | $15.05 | 22,817,160 |
| 2025-02-11 | $14.85 | $14.88 | $14.61 | $14.79 | $14.79 | 18,451,550 |
| 2025-02-10 | $14.76 | $14.95 | $14.68 | $14.85 | $14.85 | 23,772,670 |
| 2025-02-07 | $14.48 | $14.98 | $14.41 | $14.77 | $14.77 | 33,487,000 |
| 2025-02-06 | $14.10 | $14.50 | $14.10 | $14.50 | $14.50 | 20,071,700 |
| 2025-02-05 | $14.21 | $14.30 | $14.11 | $14.19 | $14.19 | 14,343,910 |
| 2025-01-27 | $14.63 | $14.74 | $14.07 | $14.08 | $14.08 | 22,749,190 |
| 2025-01-24 | $14.25 | $14.71 | $14.21 | $14.64 | $14.64 | 28,327,900 |
| 2025-01-23 | $14.50 | $14.77 | $14.25 | $14.25 | $14.25 | 32,547,570 |
| 2025-01-22 | $14.18 | $14.33 | $14.12 | $14.20 | $14.20 | 13,544,510 |
| 2025-01-21 | $14.38 | $14.42 | $14.09 | $14.28 | $14.28 | 14,794,370 |
| 2025-01-20 | $14.29 | $14.39 | $14.19 | $14.22 | $14.22 | 17,688,730 |
| 2025-01-17 | $14.00 | $14.25 | $13.98 | $14.15 | $14.15 | 15,922,410 |
| 2025-01-16 | $14.25 | $14.40 | $13.93 | $14.06 | $14.06 | 21,184,110 |
| 2025-01-15 | $14.23 | $14.32 | $14.08 | $14.13 | $14.13 | 19,890,710 |
| 2025-01-14 | $13.86 | $14.39 | $13.83 | $14.33 | $14.33 | 29,967,040 |
| 2025-01-13 | $13.61 | $13.87 | $13.55 | $13.78 | $13.78 | 15,865,100 |
| 2025-01-09 | $14.18 | $14.32 | $14.14 | $14.17 | $14.17 | 18,112,100 |
| 2025-01-08 | $14.45 | $14.45 | $13.90 | $14.26 | $14.26 | 31,413,580 |
| 2025-01-07 | $14.40 | $14.62 | $14.25 | $14.58 | $14.58 | 24,031,170 |
| 2025-01-06 | $14.54 | $14.70 | $14.22 | $14.40 | $14.40 | 24,929,380 |
| 2025-01-03 | $15.18 | $15.19 | $14.43 | $14.48 | $14.48 | 35,512,860 |
| 2025-01-02 | $16.12 | $16.21 | $14.90 | $15.11 | $15.11 | 61,674,780 |
| 2024-12-31 | $17.41 | $17.55 | $16.36 | $16.48 | $16.48 | 79,478,530 |
| 2024-12-30 | $16.70 | $18.07 | $16.70 | $17.59 | $17.59 | 97,260,650 |
| 2024-12-27 | $17.08 | $17.39 | $16.56 | $16.76 | $16.76 | 63,338,930 |
| 2024-12-26 | $17.09 | $17.25 | $16.84 | $17.16 | $17.16 | 51,309,690 |
| 2024-12-25 | $17.00 | $17.44 | $16.71 | $17.35 | $17.35 | 65,524,390 |
| 2024-12-24 | $16.25 | $17.70 | $16.19 | $17.21 | $17.21 | 85,504,380 |
| 2024-12-23 | $16.10 | $16.47 | $16.00 | $16.27 | $16.27 | 49,964,910 |
| 2024-12-20 | $15.61 | $17.12 | $15.57 | $16.42 | $16.42 | 76,878,850 |
| 2024-12-19 | $15.46 | $15.60 | $15.36 | $15.56 | $15.56 | 15,529,620 |
| 2024-12-18 | $15.60 | $15.76 | $15.48 | $15.67 | $15.67 | 17,409,910 |
| 2024-12-17 | $15.76 | $15.86 | $15.58 | $15.63 | $15.63 | 19,051,000 |
| 2024-12-16 | $16.08 | $16.20 | $15.69 | $15.77 | $15.77 | 23,157,700 |
| 2024-12-13 | $16.60 | $16.70 | $16.09 | $16.19 | $16.19 | 44,232,980 |
| 2024-12-12 | $16.52 | $17.20 | $16.52 | $16.78 | $16.78 | 66,576,840 |
| 2024-12-11 | $16.46 | $16.90 | $16.20 | $16.33 | $16.33 | 48,202,030 |
| 2024-12-10 | $16.61 | $16.61 | $15.90 | $15.95 | $15.95 | 33,540,860 |
| 2024-12-09 | $15.93 | $16.08 | $15.70 | $15.88 | $15.88 | 20,795,030 |
| 2024-12-06 | $16.19 | $16.63 | $15.87 | $16.09 | $16.09 | 38,382,740 |
| 2024-12-05 | $15.58 | $16.20 | $15.54 | $16.01 | $16.01 | 30,163,450 |
| 2024-12-04 | $15.80 | $15.96 | $15.50 | $15.58 | $15.58 | 18,623,960 |
| 2024-12-03 | $15.75 | $16.00 | $15.61 | $15.89 | $15.89 | 22,606,790 |
| 2024-12-02 | $15.42 | $15.96 | $15.38 | $15.88 | $15.88 | 27,719,290 |
| 2024-11-29 | $15.17 | $15.90 | $15.15 | $15.56 | $15.56 | 30,987,700 |
| 2024-11-28 | $15.47 | $15.49 | $15.18 | $15.20 | $15.20 | 18,099,010 |
| 2024-11-27 | $14.87 | $15.35 | $14.82 | $15.34 | $15.34 | 26,403,540 |
| 2024-11-26 | $14.86 | $15.14 | $14.81 | $14.87 | $14.87 | 16,475,100 |
| 2024-11-25 | $14.84 | $15.00 | $14.56 | $14.96 | $14.96 | 18,429,640 |
| 2024-11-22 | $15.50 | $15.58 | $14.70 | $14.73 | $14.73 | 22,586,000 |
| 2024-11-21 | $15.40 | $15.63 | $15.37 | $15.55 | $15.55 | 20,373,670 |
| 2024-11-20 | $15.38 | $15.57 | $15.28 | $15.50 | $15.50 | 20,732,110 |
| 2024-11-19 | $15.19 | $15.54 | $15.10 | $15.48 | $15.48 | 23,609,810 |
| 2024-11-18 | $15.57 | $15.65 | $14.96 | $15.07 | $15.07 | 24,706,570 |
| 2024-11-15 | $16.28 | $16.53 | $15.54 | $15.55 | $15.55 | 33,829,300 |
| 2024-11-14 | $16.60 | $16.86 | $16.31 | $16.34 | $16.34 | 37,138,290 |
| 2024-11-13 | $16.41 | $17.49 | $16.38 | $16.87 | $16.87 | 64,503,970 |
| 2024-11-12 | $17.10 | $17.39 | $16.35 | $16.52 | $16.52 | 40,759,150 |
| 2024-11-11 | $16.44 | $16.87 | $16.31 | $16.77 | $16.77 | 34,781,750 |
| 2024-11-08 | $17.35 | $17.43 | $16.62 | $16.68 | $16.68 | 64,986,380 |
| 2024-11-07 | $16.06 | $17.67 | $15.99 | $17.42 | $17.42 | 80,501,260 |
| 2024-11-06 | $16.36 | $16.72 | $16.05 | $16.16 | $16.16 | 57,698,140 |
| 2024-11-05 | $15.80 | $16.57 | $15.65 | $16.45 | $16.45 | 69,108,650 |
| 2024-11-04 | $15.28 | $16.15 | $15.27 | $15.97 | $15.97 | 61,139,710 |
| 2024-11-01 | $15.47 | $15.67 | $14.95 | $14.97 | $14.97 | 36,259,690 |
| 2024-10-31 | $15.20 | $15.73 | $15.15 | $15.50 | $15.50 | 38,638,230 |
| 2024-10-30 | $15.21 | $15.40 | $15.03 | $15.24 | $15.24 | 24,097,570 |
| 2024-10-29 | $15.72 | $15.88 | $15.21 | $15.25 | $15.25 | 35,412,310 |
| 2024-10-28 | $15.45 | $15.77 | $15.40 | $15.72 | $15.72 | 36,234,250 |
| 2024-10-25 | $15.37 | $15.95 | $15.27 | $15.52 | $15.52 | 54,408,060 |
| 2024-10-24 | $15.05 | $15.76 | $15.02 | $15.48 | $15.48 | 50,772,600 |
| 2024-10-23 | $15.33 | $15.47 | $15.04 | $15.05 | $15.05 | 37,338,320 |
| 2024-10-22 | $15.11 | $15.39 | $15.08 | $15.30 | $15.30 | 28,981,490 |
| 2024-10-21 | $15.05 | $15.35 | $14.99 | $15.20 | $15.20 | 44,194,200 |
| 2024-10-18 | $14.65 | $15.93 | $14.65 | $15.33 | $15.33 | 62,637,270 |
| 2024-10-17 | $14.92 | $15.18 | $14.68 | $14.69 | $14.69 | 27,026,650 |
| 2024-10-16 | $14.54 | $15.14 | $14.49 | $14.89 | $14.89 | 30,818,070 |
| 2024-10-15 | $14.98 | $15.24 | $14.70 | $14.72 | $14.72 | 31,950,470 |
| 2024-10-14 | $14.99 | $15.23 | $14.43 | $15.15 | $15.15 | 36,840,620 |
| 2024-10-11 | $15.10 | $15.55 | $14.76 | $14.95 | $14.95 | 41,634,440 |
| 2024-10-10 | $16.53 | $16.76 | $14.99 | $15.34 | $15.34 | 67,648,950 |
| 2024-10-09 | $17.20 | $18.06 | $16.53 | $16.53 | $16.53 | 90,185,120 |
| 2024-10-08 | $18.37 | $18.37 | $17.31 | $18.37 | $18.37 | 90,287,800 |
| 2024-09-30 | $16.04 | $16.70 | $15.68 | $16.70 | $16.70 | 92,213,060 |
| 2024-09-27 | $14.45 | $15.19 | $14.05 | $15.18 | $15.18 | 59,746,870 |
| 2024-09-26 | $13.50 | $14.13 | $13.41 | $14.09 | $14.09 | 58,865,930 |
| 2024-09-25 | $13.54 | $13.95 | $13.38 | $13.52 | $13.52 | 66,853,590 |
| 2024-09-24 | $12.80 | $13.68 | $12.50 | $13.33 | $13.33 | 57,214,410 |
| 2024-09-23 | $12.62 | $12.64 | $12.46 | $12.55 | $12.55 | 10,086,140 |
| 2024-09-20 | $12.50 | $12.62 | $12.45 | $12.60 | $12.60 | 15,857,280 |
| 2024-09-19 | $12.29 | $12.88 | $12.20 | $12.61 | $12.61 | 32,029,340 |
| 2024-09-18 | $12.02 | $12.31 | $11.99 | $12.23 | $12.23 | 13,239,650 |
| 2024-09-13 | $12.30 | $12.52 | $11.94 | $12.15 | $12.15 | 21,572,950 |
| 2024-09-12 | $12.59 | $12.63 | $12.31 | $12.32 | $12.32 | 18,440,240 |
| 2024-09-11 | $12.45 | $12.64 | $12.41 | $12.57 | $12.57 | 18,480,900 |
| 2024-09-10 | $12.54 | $12.91 | $12.45 | $12.58 | $12.58 | 31,313,520 |
| 2024-09-09 | $12.28 | $12.65 | $12.21 | $12.46 | $12.46 | 20,569,320 |
| 2024-09-06 | $12.86 | $12.92 | $12.42 | $12.49 | $12.49 | 36,221,720 |
| 2024-09-05 | $12.30 | $12.60 | $12.26 | $12.45 | $12.45 | 17,728,540 |
| 2024-09-04 | $12.21 | $12.44 | $12.18 | $12.30 | $12.30 | 14,618,680 |
| 2024-09-03 | $12.16 | $12.36 | $12.16 | $12.31 | $12.31 | 16,544,510 |
| 2024-09-02 | $12.68 | $12.77 | $12.24 | $12.24 | $12.24 | 37,292,160 |
| 2024-08-30 | $12.09 | $13.18 | $12.05 | $12.90 | $12.90 | 63,501,150 |
| 2024-08-29 | $11.95 | $12.15 | $11.92 | $11.98 | $11.98 | 16,620,220 |
| 2024-08-28 | $12.00 | $12.09 | $11.96 | $11.99 | $11.99 | 9,123,820 |
| 2024-08-27 | $12.10 | $12.17 | $11.97 | $12.00 | $12.00 | 10,088,150 |
| 2024-08-26 | $12.25 | $12.30 | $12.06 | $12.13 | $12.13 | 11,727,300 |
| 2024-08-23 | $12.34 | $12.48 | $12.16 | $12.24 | $12.24 | 13,807,100 |
| 2024-08-22 | $12.79 | $12.85 | $12.30 | $12.33 | $12.33 | 16,939,290 |
| 2024-08-21 | $12.68 | $12.79 | $12.64 | $12.69 | $12.69 | 9,443,400 |
| 2024-08-20 | $13.03 | $13.08 | $12.68 | $12.75 | $12.75 | 17,265,990 |
| 2024-08-19 | $13.04 | $13.15 | $12.98 | $13.02 | $13.02 | 12,999,770 |
| 2024-08-16 | $13.26 | $13.33 | $13.07 | $13.10 | $13.10 | 20,900,420 |
| 2024-08-15 | $13.18 | $13.58 | $13.18 | $13.37 | $13.37 | 34,907,770 |
| 2024-08-14 | $13.13 | $13.36 | $13.11 | $13.25 | $13.25 | 24,109,760 |
| 2024-08-13 | $13.01 | $13.30 | $12.94 | $13.29 | $13.29 | 26,633,260 |
| 2024-08-12 | $12.99 | $13.15 | $12.82 | $12.93 | $12.93 | 14,540,050 |
| 2024-08-09 | $13.44 | $13.50 | $13.18 | $13.18 | $13.18 | 18,623,200 |
| 2024-08-08 | $13.25 | $13.65 | $13.25 | $13.30 | $13.30 | 31,193,090 |
| 2024-08-07 | $13.40 | $13.52 | $13.22 | $13.34 | $13.34 | 20,503,340 |
| 2024-08-06 | $13.58 | $13.65 | $13.19 | $13.51 | $13.51 | 32,471,600 |
| 2024-08-05 | $13.63 | $13.87 | $13.35 | $13.36 | $13.36 | 40,819,800 |
| 2024-08-02 | $13.87 | $14.21 | $13.55 | $13.63 | $13.63 | 56,849,770 |
| 2024-08-01 | $14.41 | $14.78 | $13.98 | $14.00 | $14.00 | 107,132,590 |
| 2024-07-31 | $12.53 | $13.74 | $12.50 | $13.74 | $13.74 | 43,651,730 |
| 2024-07-30 | $12.33 | $12.55 | $12.31 | $12.49 | $12.49 | 16,648,900 |
| 2024-07-29 | $12.37 | $12.54 | $12.30 | $12.38 | $12.38 | 15,531,670 |
| 2024-07-26 | $12.13 | $12.68 | $12.13 | $12.53 | $12.53 | 25,415,330 |
| 2024-07-25 | $11.93 | $12.39 | $11.93 | $12.22 | $12.22 | 20,831,110 |
| 2024-07-24 | $11.84 | $12.46 | $11.76 | $12.11 | $12.11 | 25,423,760 |
| 2024-07-23 | $12.00 | $12.35 | $11.88 | $11.91 | $11.91 | 18,774,470 |
| 2024-07-22 | $12.10 | $12.19 | $11.90 | $12.02 | $12.02 | 14,277,400 |
| 2024-07-19 | $11.90 | $12.06 | $11.85 | $12.02 | $12.02 | 14,214,800 |
| 2024-07-18 | $11.85 | $11.96 | $11.64 | $11.93 | $11.93 | 12,207,170 |
| 2024-07-17 | $11.77 | $12.05 | $11.75 | $11.94 | $11.94 | 14,546,950 |
| 2024-07-16 | $11.75 | $11.80 | $11.65 | $11.79 | $11.79 | 6,621,300 |
| 2024-07-15 | $11.74 | $11.78 | $11.66 | $11.72 | $11.72 | 5,908,170 |
| 2024-07-12 | $11.86 | $11.90 | $11.73 | $11.77 | $11.77 | 7,255,700 |
| 2024-07-11 | $11.95 | $12.00 | $11.77 | $11.86 | $11.86 | 11,828,100 |
| 2024-07-10 | $11.66 | $11.93 | $11.64 | $11.71 | $11.71 | 9,003,400 |
| 2024-07-09 | $11.54 | $11.82 | $11.43 | $11.76 | $11.76 | 12,477,870 |
| 2024-07-08 | $11.84 | $11.87 | $11.44 | $11.52 | $11.52 | 13,363,410 |
| 2024-07-05 | $11.84 | $12.06 | $11.74 | $11.92 | $11.92 | 11,320,090 |
| 2024-07-04 | $12.24 | $12.29 | $11.81 | $11.81 | $11.81 | 11,988,200 |
| 2024-07-03 | $12.22 | $12.38 | $12.08 | $12.21 | $12.21 | 8,993,280 |
| 2024-07-02 | $12.37 | $12.42 | $12.16 | $12.20 | $12.20 | 10,949,300 |
| 2024-07-01 | $12.26 | $12.37 | $11.80 | $12.36 | $12.36 | 17,965,270 |
| 2024-06-28 | $12.73 | $12.94 | $12.21 | $12.26 | $12.26 | 26,485,780 |
| 2024-06-27 | $13.11 | $13.15 | $12.77 | $12.77 | $12.77 | 16,757,290 |
| 2024-06-26 | $13.01 | $13.27 | $12.97 | $13.22 | $13.22 | 17,648,300 |
| 2024-06-25 | $12.95 | $13.22 | $12.76 | $13.09 | $13.09 | 21,611,900 |
| 2024-06-24 | $13.09 | $13.33 | $12.91 | $12.94 | $12.94 | 18,269,000 |
| 2024-06-21 | $13.43 | $13.52 | $13.20 | $13.20 | $13.20 | 17,310,670 |
| 2024-06-20 | $13.63 | $13.67 | $13.32 | $13.35 | $13.35 | 18,674,800 |
| 2024-06-19 | $13.88 | $13.93 | $13.60 | $13.63 | $13.63 | 26,596,700 |
| 2024-06-18 | $13.90 | $14.24 | $13.80 | $13.95 | $13.95 | 37,334,060 |
| 2024-06-17 | $13.48 | $13.95 | $13.46 | $13.90 | $13.90 | 30,266,840 |
| 2024-06-14 | $13.49 | $13.89 | $13.37 | $13.72 | $13.72 | 43,182,510 |
| 2024-06-13 | $13.33 | $13.53 | $13.28 | $13.41 | $13.41 | 17,619,310 |
| 2024-06-12 | $12.98 | $13.49 | $12.98 | $13.34 | $13.34 | 20,653,420 |
| 2024-06-11 | $13.06 | $13.23 | $12.68 | $13.09 | $13.09 | 18,542,050 |
| 2024-06-07 | $13.52 | $13.70 | $13.00 | $13.19 | $13.19 | 32,469,070 |
| 2024-06-06 | $13.45 | $13.83 | $13.36 | $13.57 | $13.57 | 34,826,330 |
| 2024-06-05 | $13.22 | $13.93 | $13.22 | $13.56 | $13.56 | 38,744,250 |
| 2024-06-04 | $12.95 | $13.76 | $12.94 | $13.38 | $13.38 | 17,031,620 |
| 2024-06-03 | $13.06 | $13.07 | $12.90 | $12.97 | $12.97 | 9,885,420 |
| 2024-05-31 | $13.15 | $13.20 | $13.05 | $13.08 | $13.08 | 10,840,090 |
| 2024-05-30 | $13.02 | $13.13 | $12.96 | $13.09 | $13.09 | 11,637,000 |
| 2024-05-29 | $12.97 | $13.20 | $12.96 | $13.05 | $13.05 | 11,327,730 |
| 2024-05-28 | $13.12 | $13.15 | $12.95 | $12.96 | $12.96 | 10,311,090 |
| 2024-05-27 | $13.05 | $13.18 | $12.89 | $13.18 | $13.18 | 12,896,900 |
| 2024-05-24 | $13.16 | $13.26 | $12.96 | $12.97 | $12.97 | 11,275,190 |
| 2024-05-23 | $13.44 | $13.53 | $13.17 | $13.22 | $13.22 | 15,026,110 |
| 2024-05-22 | $13.50 | $13.62 | $13.46 | $13.53 | $13.53 | 10,799,680 |
| 2024-05-21 | $13.68 | $13.68 | $13.48 | $13.52 | $13.52 | 11,565,300 |
| 2024-05-20 | $13.58 | $13.84 | $13.58 | $13.68 | $13.68 | 16,250,300 |
| 2024-05-17 | $13.51 | $13.70 | $13.43 | $13.69 | $13.69 | 19,696,250 |
| 2024-05-16 | $13.74 | $13.91 | $13.54 | $13.58 | $13.58 | 23,345,420 |
| 2024-05-15 | $14.50 | $14.54 | $13.65 | $13.69 | $13.69 | 36,860,510 |
| 2024-05-14 | $14.39 | $14.42 | $14.16 | $14.40 | $14.40 | 23,390,290 |
| 2024-05-13 | $14.22 | $14.47 | $13.96 | $14.39 | $14.39 | 28,836,190 |
| 2024-05-10 | $14.12 | $14.36 | $13.99 | $14.31 | $14.31 | 29,563,880 |
| 2024-05-09 | $13.94 | $14.17 | $13.94 | $14.09 | $14.09 | 18,334,380 |
| 2024-05-08 | $14.14 | $14.17 | $13.91 | $13.94 | $13.94 | 18,905,310 |
| 2024-05-07 | $14.32 | $14.39 | $14.16 | $14.24 | $14.24 | 22,964,480 |
| 2024-05-06 | $14.52 | $14.55 | $14.17 | $14.35 | $14.35 | 33,378,750 |
| 2024-04-30 | $14.50 | $14.73 | $14.30 | $14.34 | $14.34 | 36,254,200 |
| 2024-04-29 | $14.10 | $14.70 | $14.02 | $14.70 | $14.70 | 65,761,060 |
| 2024-04-26 | $13.65 | $14.44 | $13.38 | $14.20 | $14.20 | 64,793,260 |
| 2024-04-25 | $13.20 | $13.30 | $13.06 | $13.13 | $13.13 | 19,079,090 |
| 2024-04-24 | $13.45 | $13.78 | $13.22 | $13.31 | $13.31 | 29,783,250 |
| 2024-04-23 | $13.26 | $13.40 | $13.21 | $13.36 | $13.36 | 18,911,310 |
| 2024-04-22 | $13.14 | $13.43 | $13.09 | $13.19 | $13.19 | 16,520,940 |
| 2024-04-19 | $13.20 | $13.44 | $13.13 | $13.27 | $13.27 | 23,803,590 |
| 2024-04-18 | $12.83 | $13.67 | $12.76 | $13.22 | $13.22 | 39,157,750 |
| 2024-04-17 | $12.61 | $12.92 | $12.61 | $12.90 | $12.90 | 21,647,860 |
| 2024-04-16 | $13.10 | $13.20 | $12.51 | $12.55 | $12.55 | 27,502,400 |
| 2024-04-15 | $13.00 | $13.47 | $12.76 | $13.28 | $13.28 | 32,545,150 |
| 2024-04-12 | $13.43 | $13.50 | $12.99 | $13.01 | $13.01 | 22,742,480 |
| 2024-04-11 | $13.31 | $13.63 | $13.25 | $13.39 | $13.39 | 17,784,060 |
| 2024-04-10 | $13.78 | $13.79 | $13.31 | $13.38 | $13.38 | 18,620,230 |
| 2024-04-09 | $13.68 | $13.80 | $13.59 | $13.78 | $13.78 | 14,848,780 |
| 2024-04-08 | $13.61 | $14.05 | $13.42 | $13.70 | $13.70 | 21,837,000 |
| 2024-04-03 | $14.04 | $14.21 | $13.89 | $13.90 | $13.90 | 19,378,600 |
| 2024-04-02 | $14.25 | $14.28 | $13.95 | $14.04 | $14.04 | 22,162,850 |
| 2024-04-01 | $14.35 | $14.44 | $14.05 | $14.32 | $14.32 | 33,565,800 |
| 2024-03-29 | $13.83 | $14.16 | $13.58 | $14.16 | $14.16 | 34,299,140 |
| 2024-03-28 | $13.72 | $14.06 | $13.72 | $13.82 | $13.82 | 28,101,840 |
| 2024-03-27 | $14.34 | $14.38 | $13.65 | $13.67 | $13.67 | 33,286,340 |
| 2024-03-26 | $14.24 | $14.84 | $14.24 | $14.44 | $14.44 | 36,973,710 |
| 2024-03-25 | $14.78 | $14.78 | $14.17 | $14.20 | $14.20 | 42,692,710 |
| 2024-03-22 | $15.45 | $15.48 | $14.96 | $14.98 | $14.98 | 43,388,160 |
| 2024-03-21 | $15.37 | $15.65 | $15.31 | $15.48 | $15.48 | 43,739,050 |
| 2024-03-20 | $15.27 | $15.49 | $15.11 | $15.41 | $15.41 | 48,486,340 |
| 2024-03-19 | $15.67 | $16.06 | $15.42 | $15.42 | $15.42 | 64,330,590 |
| 2024-03-18 | $15.31 | $16.60 | $15.24 | $15.67 | $15.67 | 81,989,340 |
| 2024-03-15 | $15.06 | $15.20 | $14.89 | $15.20 | $15.20 | 46,695,810 |
| 2024-03-14 | $14.75 | $15.26 | $14.68 | $15.15 | $15.15 | 70,392,810 |
| 2024-03-13 | $14.80 | $14.95 | $14.60 | $14.83 | $14.83 | 46,200,420 |
| 2024-03-12 | $14.81 | $14.93 | $14.61 | $14.78 | $14.78 | 40,870,910 |
| 2024-03-11 | $14.59 | $14.75 | $14.51 | $14.71 | $14.71 | 38,117,150 |
| 2024-03-08 | $14.43 | $14.76 | $14.43 | $14.56 | $14.56 | 31,068,030 |
| 2024-03-07 | $14.76 | $14.92 | $14.42 | $14.48 | $14.48 | 46,681,550 |
| 2024-03-06 | $14.83 | $15.18 | $14.57 | $14.81 | $14.81 | 48,236,310 |
| 2024-03-05 | $15.15 | $15.30 | $14.86 | $15.02 | $15.02 | 57,259,690 |
| 2024-03-04 | $14.71 | $15.70 | $14.57 | $15.40 | $15.40 | 84,252,640 |
| 2024-03-01 | $14.70 | $15.05 | $14.53 | $14.85 | $14.85 | 61,466,730 |
| 2024-02-29 | $14.03 | $14.80 | $14.03 | $14.79 | $14.79 | 68,217,500 |
| 2024-02-28 | $14.70 | $15.31 | $14.26 | $14.30 | $14.30 | 115,421,540 |
| 2024-02-27 | $14.17 | $14.58 | $14.16 | $14.58 | $14.58 | 53,341,670 |
| 2024-02-26 | $14.34 | $14.52 | $14.23 | $14.27 | $14.27 | 53,001,980 |
| 2024-02-23 | $14.60 | $14.85 | $14.37 | $14.50 | $14.50 | 78,063,420 |
| 2024-02-22 | $13.89 | $14.60 | $13.85 | $14.60 | $14.60 | 85,746,540 |
| 2024-02-21 | $13.70 | $14.78 | $13.62 | $14.08 | $14.08 | 99,540,580 |
| 2024-02-20 | $13.15 | $14.57 | $13.04 | $14.17 | $14.17 | 104,216,570 |
| 2024-02-19 | $12.81 | $13.25 | $12.51 | $13.25 | $13.25 | 61,960,510 |
| 2024-02-08 | $12.70 | $13.43 | $12.66 | $13.06 | $13.06 | 73,365,430 |
| 2024-02-07 | $12.46 | $12.95 | $12.20 | $12.36 | $12.36 | 66,468,950 |
| 2024-02-06 | $11.67 | $13.04 | $11.30 | $12.69 | $12.69 | 76,303,460 |
| 2024-02-05 | $13.18 | $13.37 | $12.20 | $12.20 | $12.20 | 79,129,320 |
| 2024-02-02 | $14.33 | $14.48 | $13.16 | $13.55 | $13.55 | 98,298,790 |
| 2024-02-01 | $14.01 | $14.78 | $14.01 | $14.33 | $14.33 | 87,611,260 |
| 2024-01-31 | $15.03 | $15.25 | $13.95 | $13.98 | $13.98 | 100,933,220 |
| 2024-01-30 | $14.83 | $15.85 | $14.69 | $15.25 | $15.25 | 115,927,390 |
| 2024-01-29 | $17.01 | $17.20 | $15.76 | $15.76 | $15.76 | 125,144,680 |
| 2024-01-26 | $17.96 | $18.70 | $16.70 | $17.51 | $17.51 | 208,501,340 |
| 2024-01-25 | $15.91 | $17.02 | $15.68 | $17.02 | $17.02 | 105,492,690 |
| 2024-01-24 | $14.10 | $15.47 | $14.01 | $15.47 | $15.47 | 113,927,490 |
| 2024-01-23 | $13.40 | $14.37 | $13.22 | $14.06 | $14.06 | 78,818,970 |
| 2024-01-22 | $13.96 | $14.06 | $13.01 | $13.42 | $13.42 | 62,334,760 |
| 2024-01-19 | $13.90 | $14.13 | $13.77 | $13.95 | $13.95 | 66,553,190 |
| 2024-01-18 | $13.51 | $14.48 | $13.50 | $14.35 | $14.35 | 113,345,760 |
| 2024-01-17 | $13.81 | $13.97 | $13.50 | $13.51 | $13.51 | 86,578,640 |
| 2024-01-16 | $13.12 | $14.23 | $13.01 | $14.03 | $14.03 | 114,630,790 |
| 2024-01-15 | $12.92 | $13.15 | $12.83 | $12.94 | $12.94 | 22,907,760 |
| 2024-01-12 | $13.16 | $13.22 | $12.86 | $12.89 | $12.89 | 31,630,090 |
| 2024-01-11 | $12.90 | $13.43 | $12.62 | $13.25 | $13.25 | 51,307,650 |
| 2024-01-10 | $12.98 | $13.30 | $12.71 | $12.85 | $12.85 | 46,913,910 |
| 2024-01-09 | $13.52 | $13.62 | $12.91 | $13.14 | $13.14 | 58,354,400 |
| 2024-01-08 | $13.24 | $13.75 | $13.17 | $13.58 | $13.58 | 65,720,150 |
| 2024-01-05 | $13.35 | $13.81 | $13.23 | $13.32 | $13.32 | 49,707,890 |
| 2024-01-04 | $13.30 | $13.67 | $13.21 | $13.46 | $13.46 | 64,988,840 |
| 2024-01-03 | $13.36 | $13.42 | $13.13 | $13.27 | $13.27 | 33,756,540 |
| 2024-01-02 | $13.80 | $13.89 | $13.32 | $13.37 | $13.37 | 55,246,380 |
| 2024-01-01 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 0 |
| 2023-12-29 | $14.05 | $14.20 | $13.73 | $14.07 | $14.07 | 92,240,500 |
| 2023-12-28 | $12.71 | $14.19 | $12.69 | $14.19 | $14.19 | 110,760,370 |
| 2023-12-27 | $12.07 | $13.27 | $12.07 | $12.90 | $12.90 | 74,353,390 |
| 2023-12-26 | $11.90 | $12.15 | $11.88 | $12.06 | $12.06 | 13,965,750 |
| 2023-12-25 | $11.92 | $12.02 | $11.81 | $11.93 | $11.93 | 9,841,610 |
| 2023-12-22 | $12.06 | $12.18 | $11.89 | $12.05 | $12.05 | 14,969,260 |
| 2023-12-21 | $12.05 | $12.14 | $11.82 | $12.11 | $12.11 | 19,901,710 |
| 2023-12-20 | $12.57 | $12.59 | $12.14 | $12.17 | $12.17 | 28,292,240 |
| 2023-12-19 | $12.85 | $13.00 | $12.41 | $12.65 | $12.65 | 39,733,820 |
| 2023-12-18 | $13.03 | $13.26 | $12.86 | $12.95 | $12.95 | 47,150,050 |
| 2023-12-15 | $12.65 | $13.81 | $12.63 | $13.34 | $13.34 | 78,337,460 |
| 2023-12-14 | $12.68 | $12.79 | $12.48 | $12.56 | $12.56 | 21,124,320 |
| 2023-12-13 | $12.60 | $12.72 | $12.52 | $12.56 | $12.56 | 16,681,860 |
| 2023-12-12 | $12.38 | $12.80 | $12.32 | $12.68 | $12.68 | 30,203,770 |
| 2023-12-11 | $12.17 | $12.51 | $11.87 | $12.48 | $12.48 | 21,868,410 |
| 2023-12-08 | $12.36 | $12.47 | $12.17 | $12.19 | $12.19 | 18,245,860 |
| 2023-12-07 | $12.02 | $12.54 | $11.99 | $12.45 | $12.45 | 28,507,350 |
| 2023-12-06 | $12.10 | $12.21 | $12.02 | $12.04 | $12.04 | 9,755,460 |
| 2023-12-05 | $12.22 | $12.30 | $12.10 | $12.12 | $12.12 | 11,888,050 |
| 2023-12-04 | $12.25 | $12.29 | $12.19 | $12.22 | $12.22 | 9,422,680 |
| 2023-12-01 | $12.23 | $12.28 | $12.16 | $12.26 | $12.26 | 10,578,970 |
| 2023-11-30 | $12.27 | $12.39 | $12.13 | $12.26 | $12.26 | 14,105,760 |
| 2023-11-29 | $12.26 | $12.40 | $12.15 | $12.24 | $12.24 | 14,383,600 |
| 2023-11-28 | $12.62 | $12.74 | $12.18 | $12.28 | $12.28 | 29,318,760 |
| 2023-11-27 | $12.35 | $12.78 | $12.27 | $12.66 | $12.66 | 36,020,860 |
| 2023-11-24 | $12.40 | $12.45 | $12.20 | $12.22 | $12.22 | 9,432,300 |
| 2023-11-23 | $12.30 | $12.47 | $12.25 | $12.42 | $12.42 | 10,806,550 |
| 2023-11-22 | $12.37 | $12.50 | $12.24 | $12.25 | $12.25 | 13,608,340 |
| 2023-11-21 | $12.55 | $12.71 | $12.40 | $12.41 | $12.41 | 18,007,260 |
| 2023-11-20 | $12.60 | $12.60 | $12.34 | $12.48 | $12.48 | 14,012,560 |
| 2023-11-17 | $12.56 | $12.66 | $12.51 | $12.57 | $12.57 | 11,290,420 |
| 2023-11-16 | $12.65 | $12.80 | $12.60 | $12.60 | $12.60 | 15,570,170 |
| 2023-11-15 | $12.84 | $12.98 | $12.68 | $12.70 | $12.70 | 27,171,220 |
| 2023-11-14 | $12.51 | $12.93 | $12.48 | $12.77 | $12.77 | 34,915,730 |
| 2023-11-13 | $12.59 | $12.59 | $12.40 | $12.53 | $12.53 | 18,070,050 |
| 2023-11-10 | $12.42 | $12.51 | $12.35 | $12.49 | $12.49 | 20,158,830 |
| 2023-11-09 | $12.51 | $12.58 | $12.39 | $12.43 | $12.43 | 20,083,380 |
| 2023-11-08 | $12.85 | $12.88 | $12.43 | $12.56 | $12.56 | 33,472,690 |
| 2023-11-07 | $12.70 | $12.98 | $12.66 | $12.85 | $12.85 | 36,746,330 |
| 2023-11-06 | $12.69 | $12.91 | $12.50 | $12.90 | $12.90 | 46,442,290 |
| 2023-11-03 | $12.34 | $12.54 | $12.18 | $12.34 | $12.34 | 27,309,520 |
| 2023-11-02 | $12.45 | $12.84 | $12.37 | $12.39 | $12.39 | 33,811,720 |
| 2023-11-01 | $12.55 | $12.95 | $12.30 | $12.62 | $12.62 | 49,439,060 |
| 2023-10-31 | $12.40 | $12.58 | $12.23 | $12.30 | $12.30 | 29,053,870 |
| 2023-10-30 | $11.90 | $12.78 | $11.90 | $12.42 | $12.42 | 47,321,100 |
| 2023-10-27 | $11.85 | $11.94 | $11.74 | $11.86 | $11.86 | 21,235,910 |
| 2023-10-26 | $11.90 | $12.04 | $11.73 | $11.94 | $11.94 | 27,758,220 |
| 2023-10-25 | $12.37 | $12.49 | $11.99 | $12.03 | $12.03 | 37,084,420 |
| 2023-10-24 | $11.98 | $12.37 | $11.81 | $12.35 | $12.35 | 44,996,890 |
| 2023-10-23 | $11.82 | $11.95 | $11.59 | $11.90 | $11.90 | 33,049,740 |
| 2023-10-20 | $11.48 | $12.10 | $11.46 | $12.06 | $12.06 | 42,566,050 |
| 2023-10-19 | $11.34 | $11.79 | $11.31 | $11.55 | $11.55 | 27,932,070 |
| 2023-10-18 | $11.43 | $11.55 | $11.34 | $11.40 | $11.40 | 15,739,930 |
| 2023-10-17 | $11.23 | $11.55 | $11.21 | $11.44 | $11.44 | 20,219,920 |
| 2023-10-16 | $11.24 | $11.36 | $11.12 | $11.27 | $11.27 | 11,724,920 |
| 2023-10-13 | $11.20 | $11.29 | $11.11 | $11.22 | $11.22 | 7,684,070 |
| 2023-10-12 | $11.38 | $11.43 | $11.26 | $11.30 | $11.30 | 10,279,280 |
| 2023-10-11 | $11.22 | $11.32 | $11.21 | $11.22 | $11.22 | 8,251,500 |
| 2023-10-10 | $11.33 | $11.36 | $11.18 | $11.21 | $11.21 | 8,593,990 |
| 2023-10-09 | $11.43 | $11.43 | $11.19 | $11.28 | $11.28 | 13,120,860 |
| 2023-09-28 | $11.55 | $11.57 | $11.44 | $11.48 | $11.48 | 8,773,890 |
| 2023-09-27 | $11.46 | $11.54 | $11.44 | $11.45 | $11.45 | 11,695,200 |
| 2023-09-26 | $11.47 | $11.59 | $11.45 | $11.49 | $11.49 | 9,103,570 |
| 2023-09-25 | $11.74 | $11.79 | $11.48 | $11.51 | $11.51 | 22,084,330 |
| 2023-09-22 | $11.56 | $12.03 | $11.55 | $11.98 | $11.98 | 27,842,700 |
| 2023-09-21 | $11.64 | $11.75 | $11.53 | $11.60 | $11.60 | 10,977,090 |
| 2023-09-20 | $11.59 | $11.79 | $11.57 | $11.64 | $11.64 | 13,411,430 |
| 2023-09-19 | $11.70 | $11.76 | $11.61 | $11.64 | $11.64 | 13,761,450 |
| 2023-09-18 | $11.63 | $11.75 | $11.59 | $11.68 | $11.68 | 11,125,530 |
| 2023-09-15 | $11.78 | $11.87 | $11.66 | $11.70 | $11.70 | 15,510,270 |
| 2023-09-14 | $11.76 | $11.79 | $11.60 | $11.69 | $11.69 | 15,032,810 |
| 2023-09-13 | $11.97 | $12.00 | $11.67 | $11.75 | $11.75 | 24,688,240 |
| 2023-09-12 | $12.21 | $12.22 | $11.95 | $11.98 | $11.98 | 27,793,780 |
| 2023-09-11 | $12.28 | $12.39 | $12.11 | $12.29 | $12.29 | 27,742,320 |
| 2023-09-08 | $12.25 | $12.33 | $12.12 | $12.23 | $12.23 | 24,007,790 |
| 2023-09-07 | $12.19 | $12.47 | $12.19 | $12.36 | $12.36 | 32,799,570 |
| 2023-09-06 | $12.25 | $12.45 | $12.17 | $12.23 | $12.23 | 27,335,800 |
| 2023-09-05 | $12.11 | $12.49 | $12.03 | $12.42 | $12.42 | 40,065,750 |
| 2023-09-04 | $12.20 | $12.29 | $12.03 | $12.20 | $12.20 | 29,152,350 |
| 2023-09-01 | $12.77 | $12.82 | $12.15 | $12.18 | $12.18 | 44,137,430 |
| 2023-08-31 | $13.10 | $13.24 | $12.65 | $12.65 | $12.65 | 47,871,800 |
| 2023-08-30 | $14.02 | $14.02 | $13.13 | $13.16 | $13.16 | 85,947,250 |
| 2023-08-29 | $14.79 | $15.15 | $13.67 | $14.46 | $14.46 | 151,488,390 |
| 2023-08-28 | $15.00 | $15.00 | $14.56 | $15.00 | $15.00 | 125,678,100 |
| 2023-08-25 | $13.14 | $14.04 | $13.14 | $13.64 | $13.64 | 95,723,470 |
| 2023-08-24 | $12.72 | $13.81 | $12.60 | $13.23 | $13.23 | 98,273,390 |
| 2023-08-23 | $13.00 | $13.08 | $12.49 | $12.55 | $12.55 | 56,929,960 |
| 2023-08-22 | $13.25 | $13.56 | $12.68 | $13.28 | $13.28 | 87,896,770 |
| 2023-08-21 | $12.72 | $13.89 | $12.67 | $13.25 | $13.25 | 92,487,300 |
| 2023-08-18 | $13.14 | $13.32 | $12.65 | $12.67 | $12.67 | 38,262,690 |
| 2023-08-17 | $12.79 | $13.50 | $12.75 | $13.27 | $13.27 | 76,915,080 |
| 2023-08-16 | $12.32 | $13.05 | $12.17 | $12.80 | $12.80 | 58,237,850 |
| 2023-08-15 | $12.22 | $12.49 | $12.14 | $12.46 | $12.46 | 29,737,440 |
| 2023-08-14 | $12.32 | $12.53 | $12.21 | $12.28 | $12.28 | 33,740,800 |
| 2023-08-11 | $12.97 | $12.99 | $12.46 | $12.50 | $12.50 | 49,507,150 |
| 2023-08-10 | $12.89 | $13.26 | $12.76 | $13.15 | $13.15 | 52,492,470 |
| 2023-08-09 | $13.20 | $13.29 | $12.81 | $12.93 | $12.93 | 50,393,250 |
| 2023-08-08 | $13.61 | $13.63 | $12.85 | $13.07 | $13.07 | 82,005,760 |
| 2023-08-07 | $12.99 | $14.16 | $12.99 | $14.16 | $14.16 | 105,310,940 |
| 2023-08-04 | $13.60 | $14.35 | $12.99 | $13.31 | $13.31 | 139,701,250 |
| 2023-08-03 | $12.33 | $13.41 | $12.15 | $13.41 | $13.41 | 113,636,690 |
| 2023-08-02 | $12.01 | $12.31 | $11.93 | $12.19 | $12.19 | 25,632,720 |
| 2023-08-01 | $11.77 | $12.18 | $11.76 | $12.00 | $12.00 | 27,049,520 |
| 2023-07-31 | $11.86 | $12.26 | $11.85 | $11.98 | $11.98 | 40,834,530 |
| 2023-07-28 | $11.05 | $11.91 | $11.03 | $11.78 | $11.78 | 34,844,570 |
| 2023-07-27 | $11.18 | $11.24 | $11.05 | $11.05 | $11.05 | 8,297,500 |
| 2023-07-26 | $11.18 | $11.26 | $11.05 | $11.16 | $11.16 | 13,419,720 |
| 2023-07-25 | $11.01 | $11.26 | $11.01 | $11.20 | $11.20 | 21,091,540 |
| 2023-07-24 | $10.82 | $10.84 | $10.72 | $10.75 | $10.75 | 3,013,630 |
| 2023-07-21 | $10.71 | $10.84 | $10.71 | $10.84 | $10.84 | 3,629,590 |
| 2023-07-20 | $10.87 | $10.93 | $10.74 | $10.76 | $10.76 | 4,117,300 |
| 2023-07-19 | $10.75 | $10.87 | $10.70 | $10.86 | $10.86 | 4,811,940 |
| 2023-07-18 | $10.76 | $10.79 | $10.69 | $10.77 | $10.77 | 3,555,690 |
| 2023-07-17 | $10.80 | $10.87 | $10.69 | $10.75 | $10.75 | 5,776,810 |
| 2023-07-14 | $10.88 | $11.07 | $10.83 | $10.94 | $10.94 | 8,780,960 |
| 2023-07-13 | $10.76 | $10.91 | $10.73 | $10.85 | $10.85 | 5,428,240 |
| 2023-07-12 | $10.79 | $10.83 | $10.70 | $10.70 | $10.70 | 3,546,700 |
| 2023-07-11 | $10.76 | $10.81 | $10.70 | $10.79 | $10.79 | 2,943,550 |
| 2023-07-10 | $10.77 | $10.81 | $10.70 | $10.73 | $10.73 | 2,872,090 |
| 2023-07-07 | $10.61 | $10.79 | $10.60 | $10.74 | $10.74 | 4,009,690 |
| 2023-07-06 | $10.69 | $10.75 | $10.66 | $10.68 | $10.68 | 2,958,390 |
| 2023-07-05 | $10.76 | $10.82 | $10.71 | $10.71 | $10.71 | 5,440,480 |
| 2023-07-04 | $10.77 | $11.14 | $10.75 | $10.85 | $10.85 | 12,255,990 |
| 2023-07-03 | $10.64 | $10.81 | $10.61 | $10.76 | $10.76 | 5,536,080 |
| 2023-06-30 | $10.44 | $10.67 | $10.40 | $10.63 | $10.63 | 5,555,740 |
| 2023-06-29 | $10.40 | $10.50 | $10.39 | $10.42 | $10.42 | 3,693,200 |
| 2023-06-28 | $10.41 | $10.45 | $10.34 | $10.42 | $10.42 | 3,396,660 |
| 2023-06-27 | $10.40 | $10.45 | $10.34 | $10.42 | $10.42 | 4,078,510 |
| 2023-06-26 | $10.52 | $10.55 | $10.31 | $10.35 | $10.35 | 6,903,790 |
| 2023-06-21 | $10.85 | $10.85 | $10.59 | $10.60 | $10.60 | 6,580,240 |
| 2023-06-20 | $10.87 | $10.98 | $10.82 | $10.95 | $10.85 | 8,066,230 |
| 2023-06-19 | $10.90 | $10.92 | $10.83 | $10.85 | $10.85 | 3,986,940 |
| 2023-06-16 | $10.94 | $10.98 | $10.88 | $10.92 | $10.92 | 5,345,520 |
| 2023-06-15 | $10.73 | $11.02 | $10.72 | $10.93 | $10.93 | 8,626,910 |
| 2023-06-14 | $10.77 | $10.86 | $10.71 | $10.72 | $10.72 | 4,384,570 |
| 2023-06-13 | $10.67 | $10.76 | $10.67 | $10.73 | $10.73 | 2,831,440 |
| 2023-06-12 | $10.70 | $10.73 | $10.63 | $10.68 | $10.68 | 4,470,250 |
| 2023-06-09 | $10.76 | $10.78 | $10.68 | $10.72 | $10.72 | 3,411,270 |
| 2023-06-08 | $10.66 | $10.83 | $10.63 | $10.77 | $10.77 | 4,221,460 |
| 2023-06-07 | $10.67 | $10.76 | $10.62 | $10.68 | $10.68 | 3,444,650 |
| 2023-06-06 | $10.88 | $10.90 | $10.66 | $10.66 | $10.66 | 5,753,850 |
| 2023-06-05 | $10.97 | $11.05 | $10.89 | $10.89 | $10.89 | 4,403,360 |
| 2023-06-02 | $10.93 | $10.99 | $10.90 | $10.94 | $10.94 | 5,184,040 |
| 2023-06-01 | $10.95 | $10.98 | $10.75 | $10.93 | $10.93 | 6,509,030 |
| 2023-05-31 | $10.89 | $11.17 | $10.84 | $10.94 | $10.94 | 10,867,580 |
| 2023-05-30 | $10.77 | $10.87 | $10.67 | $10.84 | $10.84 | 4,630,290 |
| 2023-05-29 | $10.83 | $10.91 | $10.78 | $10.80 | $10.80 | 4,998,960 |
| 2023-05-26 | $10.76 | $10.84 | $10.71 | $10.84 | $10.84 | 4,428,060 |
| 2023-05-25 | $10.71 | $10.81 | $10.66 | $10.77 | $10.77 | 6,544,250 |
| 2023-05-24 | $10.73 | $10.84 | $10.71 | $10.73 | $10.73 | 6,440,180 |
| 2023-05-23 | $10.93 | $10.97 | $10.80 | $10.80 | $10.80 | 5,471,410 |
| 2023-05-22 | $11.06 | $11.08 | $10.90 | $10.93 | $10.93 | 5,746,280 |
| 2023-05-19 | $11.20 | $11.23 | $10.96 | $11.03 | $11.03 | 5,571,850 |
| 2023-05-18 | $11.35 | $11.35 | $11.15 | $11.19 | $11.19 | 5,974,660 |
| 2023-05-17 | $11.34 | $11.37 | $11.19 | $11.29 | $11.29 | 4,507,200 |
| 2023-05-16 | $11.50 | $11.57 | $11.28 | $11.32 | $11.32 | 6,657,660 |
| 2023-05-15 | $11.28 | $11.54 | $11.13 | $11.51 | $11.51 | 11,763,970 |
| 2023-05-12 | $11.42 | $11.79 | $11.30 | $11.30 | $11.30 | 11,723,730 |
| 2023-05-11 | $11.44 | $11.54 | $11.34 | $11.37 | $11.37 | 6,836,120 |
| 2023-05-10 | $11.52 | $11.70 | $11.39 | $11.42 | $11.42 | 12,940,780 |
| 2023-05-09 | $11.40 | $12.05 | $11.37 | $11.63 | $11.63 | 29,900,230 |
| 2023-05-08 | $11.15 | $11.44 | $11.15 | $11.39 | $11.39 | 11,291,040 |
| 2023-05-05 | $11.17 | $11.48 | $11.17 | $11.21 | $11.21 | 10,331,790 |
| 2023-05-04 | $11.09 | $11.25 | $11.03 | $11.20 | $11.20 | 8,541,250 |
| 2023-05-03 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-05-02 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-04-28 | $10.94 | $11.19 | $10.84 | $11.09 | $11.09 | 9,341,500 |
| 2023-04-27 | $10.79 | $10.96 | $10.76 | $10.86 | $10.86 | 7,438,840 |
| 2023-04-26 | $10.73 | $10.95 | $10.73 | $10.83 | $10.83 | 6,893,890 |
| 2023-04-25 | $10.86 | $10.99 | $10.65 | $10.82 | $10.82 | 9,069,080 |
| 2023-04-24 | $11.13 | $11.29 | $10.81 | $10.86 | $10.86 | 13,085,500 |
| 2023-04-21 | $11.73 | $11.76 | $11.23 | $11.23 | $11.23 | 11,187,530 |
| 2023-04-20 | $11.70 | $11.80 | $11.56 | $11.74 | $11.74 | 9,042,900 |
| 2023-04-19 | $11.97 | $11.98 | $11.69 | $11.71 | $11.71 | 7,576,950 |
| 2023-04-18 | $12.13 | $12.17 | $11.89 | $11.95 | $11.95 | 10,708,560 |
| 2023-04-17 | $11.82 | $12.21 | $11.79 | $12.10 | $12.10 | 15,926,570 |
| 2023-04-14 | $11.86 | $11.96 | $11.78 | $11.82 | $11.82 | 7,079,290 |
| 2023-04-13 | $11.91 | $11.96 | $11.80 | $11.86 | $11.86 | 7,204,590 |
| 2023-04-12 | $11.96 | $12.03 | $11.82 | $11.93 | $11.93 | 8,596,250 |
| 2023-04-11 | $12.00 | $12.13 | $11.88 | $11.95 | $11.95 | 10,832,420 |
| 2023-04-10 | $12.31 | $12.36 | $11.89 | $11.90 | $11.90 | 15,622,580 |
| 2023-04-07 | $11.96 | $12.30 | $11.95 | $12.17 | $12.17 | 19,323,990 |
| 2023-04-06 | $11.93 | $11.97 | $11.81 | $11.85 | $11.85 | 8,197,090 |
| 2023-04-05 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2023-04-04 | $11.93 | $12.10 | $11.85 | $11.98 | $11.98 | 14,575,030 |
| 2023-04-03 | $11.46 | $11.95 | $11.46 | $11.92 | $11.92 | 20,440,490 |
| 2023-03-31 | $11.25 | $11.71 | $11.25 | $11.58 | $11.58 | 15,070,000 |
| 2023-03-30 | $11.34 | $11.42 | $11.08 | $11.30 | $11.30 | 7,578,940 |
| 2023-03-29 | $11.42 | $11.47 | $11.21 | $11.29 | $11.29 | 6,442,620 |
| 2023-03-28 | $11.65 | $11.67 | $11.38 | $11.42 | $11.42 | 8,804,500 |
| 2023-03-27 | $11.61 | $11.74 | $11.41 | $11.62 | $11.62 | 10,174,600 |
| 2023-03-24 | $11.65 | $11.72 | $11.50 | $11.60 | $11.60 | 9,026,380 |
| 2023-03-23 | $11.54 | $11.66 | $11.46 | $11.66 | $11.66 | 7,647,820 |
| 2023-03-22 | $11.58 | $11.66 | $11.50 | $11.56 | $11.56 | 5,436,770 |
| 2023-03-21 | $11.47 | $11.62 | $11.47 | $11.58 | $11.58 | 4,813,100 |
| 2023-03-20 | $11.64 | $11.70 | $11.42 | $11.45 | $11.45 | 7,861,790 |
| 2023-03-17 | $11.60 | $11.74 | $11.57 | $11.63 | $11.63 | 10,275,230 |
| 2023-03-16 | $11.48 | $11.74 | $11.45 | $11.52 | $11.52 | 11,063,460 |
| 2023-03-15 | $11.59 | $11.63 | $11.53 | $11.54 | $11.54 | 5,307,760 |
| 2023-03-14 | $11.68 | $11.71 | $11.31 | $11.48 | $11.48 | 7,494,240 |
| 2023-03-13 | $11.60 | $11.72 | $11.52 | $11.71 | $11.71 | 5,235,550 |
| 2023-03-10 | $11.61 | $11.85 | $11.61 | $11.65 | $11.65 | 6,972,280 |
| 2023-03-09 | $11.88 | $11.88 | $11.63 | $11.74 | $11.74 | 6,869,860 |
| 2023-03-08 | $11.71 | $11.85 | $11.70 | $11.85 | $11.85 | 8,978,430 |
| 2023-03-07 | $11.93 | $12.30 | $11.86 | $11.87 | $11.87 | 17,168,550 |
| 2023-03-06 | $12.22 | $12.25 | $11.93 | $11.94 | $11.94 | 11,034,090 |
| 2023-03-03 | $12.18 | $12.24 | $12.06 | $12.19 | $12.19 | 8,937,400 |
| 2023-03-02 | $12.30 | $12.31 | $12.13 | $12.18 | $12.18 | 10,891,270 |
| 2023-03-01 | $12.32 | $12.37 | $12.16 | $12.33 | $12.33 | 13,716,620 |
| 2023-02-28 | $12.13 | $12.46 | $12.09 | $12.32 | $12.32 | 13,627,920 |
| 2023-02-27 | $12.00 | $12.41 | $12.00 | $12.16 | $12.16 | 15,515,880 |
| 2023-02-24 | $12.21 | $12.25 | $12.02 | $12.09 | $12.09 | 7,964,050 |
| 2023-02-23 | $12.22 | $12.44 | $12.13 | $12.19 | $12.19 | 13,127,800 |
| 2023-02-22 | $12.16 | $12.36 | $12.12 | $12.16 | $12.16 | 8,279,720 |
| 2023-02-21 | $12.22 | $12.34 | $12.15 | $12.25 | $12.25 | 12,672,200 |
| 2023-02-20 | $11.92 | $12.33 | $11.85 | $12.30 | $12.30 | 22,641,200 |
| 2023-02-17 | $11.95 | $12.03 | $11.67 | $11.69 | $11.69 | 15,234,620 |
| 2023-02-16 | $12.25 | $12.44 | $11.88 | $12.01 | $12.01 | 26,141,100 |
| 2023-02-15 | $12.36 | $12.38 | $12.20 | $12.23 | $12.23 | 11,844,930 |
| 2023-02-14 | $12.44 | $12.49 | $12.22 | $12.36 | $12.36 | 14,648,670 |
| 2023-02-13 | $12.46 | $12.55 | $12.33 | $12.42 | $12.42 | 20,782,700 |
| 2023-02-10 | $12.74 | $12.85 | $12.46 | $12.57 | $12.57 | 27,358,760 |
| 2023-02-09 | $12.22 | $13.11 | $12.21 | $12.75 | $12.75 | 52,361,330 |
| 2023-02-08 | $12.53 | $12.54 | $12.20 | $12.20 | $12.20 | 20,361,000 |
| 2023-02-07 | $12.45 | $12.88 | $12.33 | $12.53 | $12.53 | 31,714,470 |
| 2023-02-06 | $12.23 | $12.57 | $12.05 | $12.24 | $12.24 | 24,246,750 |
| 2023-02-03 | $12.01 | $12.70 | $12.00 | $12.31 | $12.31 | 37,525,180 |
| 2023-02-02 | $12.50 | $12.50 | $11.99 | $12.06 | $12.06 | 33,670,910 |
| 2023-02-01 | $12.10 | $12.38 | $12.05 | $12.33 | $12.33 | 26,539,260 |
| 2023-01-31 | $12.33 | $12.53 | $12.02 | $12.22 | $12.22 | 42,388,220 |
| 2023-01-30 | $12.20 | $13.13 | $11.99 | $12.47 | $12.47 | 67,710,860 |
| 2023-01-20 | $12.21 | $12.28 | $11.80 | $11.94 | $11.94 | 27,397,130 |
| 2023-01-19 | $11.72 | $12.34 | $11.70 | $12.24 | $12.24 | 32,742,920 |
| 2023-01-18 | $11.60 | $11.95 | $11.55 | $11.76 | $11.76 | 24,091,080 |
| 2023-01-17 | $11.27 | $11.74 | $11.22 | $11.63 | $11.63 | 35,654,580 |
| 2023-01-16 | $10.75 | $11.79 | $10.69 | $11.24 | $11.24 | 41,187,380 |
| 2023-01-13 | $10.66 | $10.78 | $10.53 | $10.76 | $10.76 | 10,364,850 |
| 2023-01-12 | $10.43 | $10.58 | $10.41 | $10.55 | $10.55 | 6,147,800 |
| 2023-01-11 | $10.54 | $10.62 | $10.40 | $10.43 | $10.43 | 6,325,400 |
| 2023-01-10 | $10.66 | $10.77 | $10.54 | $10.56 | $10.56 | 9,450,970 |
| 2023-01-09 | $10.58 | $10.79 | $10.53 | $10.64 | $10.64 | 11,542,170 |
| 2023-01-06 | $10.52 | $10.65 | $10.46 | $10.49 | $10.49 | 7,376,300 |
| 2023-01-05 | $10.51 | $10.63 | $10.42 | $10.58 | $10.58 | 10,494,400 |
| 2023-01-04 | $10.39 | $10.50 | $10.31 | $10.49 | $10.49 | 7,441,090 |
| 2023-01-03 | $10.27 | $10.43 | $10.18 | $10.40 | $10.40 | 7,252,550 |
| 2023-01-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-12-30 | $10.23 | $10.38 | $10.23 | $10.33 | $10.33 | 6,627,870 |
| 2022-12-29 | $10.29 | $10.31 | $10.11 | $10.23 | $10.23 | 5,333,920 |
| 2022-12-28 | $10.26 | $10.31 | $10.17 | $10.18 | $10.18 | 6,389,200 |
| 2022-12-27 | $10.31 | $10.51 | $10.20 | $10.31 | $10.31 | 14,086,570 |
| 2022-12-26 | $10.58 | $10.69 | $9.87 | $10.25 | $10.25 | 24,340,490 |
| 2022-12-23 | $10.66 | $10.91 | $10.63 | $10.83 | $10.83 | 5,558,660 |
| 2022-12-22 | $10.99 | $11.04 | $10.63 | $10.71 | $10.71 | 8,465,500 |
| 2022-12-21 | $11.13 | $11.16 | $10.85 | $10.90 | $10.90 | 6,855,200 |
| 2022-12-20 | $11.12 | $11.20 | $11.05 | $11.08 | $11.08 | 4,280,150 |
| 2022-12-19 | $11.51 | $11.60 | $11.05 | $11.16 | $11.16 | 9,857,420 |
| 2022-12-16 | $11.51 | $11.65 | $11.48 | $11.54 | $11.54 | 5,176,020 |
| 2022-12-15 | $11.65 | $11.73 | $11.57 | $11.60 | $11.60 | 5,686,470 |
| 2022-12-14 | $11.63 | $11.76 | $11.56 | $11.61 | $11.61 | 5,652,150 |
| 2022-12-13 | $11.53 | $11.77 | $11.52 | $11.61 | $11.61 | 6,886,630 |
| 2022-12-12 | $11.80 | $11.80 | $11.50 | $11.51 | $11.51 | 8,985,910 |
| 2022-12-09 | $11.86 | $11.93 | $11.66 | $11.83 | $11.83 | 9,474,800 |
| 2022-12-08 | $11.77 | $11.96 | $11.75 | $11.82 | $11.82 | 8,343,320 |
| 2022-12-07 | $11.92 | $12.23 | $11.90 | $11.95 | $11.95 | 16,085,030 |
| 2022-12-06 | $11.94 | $12.14 | $11.86 | $11.89 | $11.89 | 13,113,460 |
| 2022-12-05 | $11.82 | $11.99 | $11.80 | $11.94 | $11.94 | 14,368,530 |
| 2022-12-01 | $11.88 | $12.00 | $11.65 | $11.66 | $11.66 | 13,321,600 |
| 2022-11-30 | $11.75 | $11.85 | $11.64 | $11.70 | $11.70 | 9,691,540 |
| 2022-11-29 | $11.39 | $11.83 | $11.32 | $11.75 | $11.75 | 17,395,760 |
| 2022-11-28 | $11.15 | $11.42 | $11.03 | $11.39 | $11.39 | 9,553,470 |
| 2022-11-25 | $11.42 | $11.56 | $11.37 | $11.47 | $11.47 | 7,604,160 |
| 2022-11-24 | $11.65 | $11.67 | $11.38 | $11.42 | $11.42 | 8,630,070 |
| 2022-11-23 | $11.51 | $11.58 | $11.39 | $11.53 | $11.53 | 9,364,640 |
| 2022-11-22 | $11.63 | $11.74 | $11.48 | $11.53 | $11.53 | 9,274,140 |
| 2022-11-21 | $11.71 | $11.75 | $11.55 | $11.63 | $11.63 | 8,800,680 |
| 2022-11-18 | $11.95 | $12.03 | $11.75 | $11.80 | $11.80 | 13,454,370 |
| 2022-11-17 | $11.81 | $12.04 | $11.72 | $12.01 | $12.01 | 15,272,080 |
| 2022-11-16 | $11.93 | $12.04 | $11.80 | $11.84 | $11.84 | 16,089,450 |
| 2022-11-15 | $11.52 | $12.36 | $11.48 | $12.07 | $12.07 | 30,466,690 |
| 2022-11-14 | $11.53 | $11.80 | $11.49 | $11.55 | $11.55 | 18,043,270 |
| 2022-11-11 | $11.64 | $11.70 | $11.40 | $11.53 | $11.53 | 20,932,230 |
| 2022-11-10 | $11.22 | $11.58 | $11.22 | $11.38 | $11.38 | 19,144,630 |
| 2022-11-09 | $11.24 | $11.31 | $11.20 | $11.21 | $11.21 | 4,958,450 |
| 2022-11-08 | $11.31 | $11.36 | $11.19 | $11.28 | $11.28 | 6,421,880 |
| 2022-11-07 | $11.27 | $11.42 | $11.25 | $11.34 | $11.34 | 9,290,740 |
| 2022-11-04 | $11.14 | $11.43 | $11.13 | $11.33 | $11.33 | 14,687,770 |
| 2022-11-03 | $11.03 | $11.35 | $11.01 | $11.14 | $11.14 | 7,986,960 |
| 2022-11-02 | $11.00 | $11.36 | $10.97 | $11.24 | $11.24 | 13,388,120 |
| 2022-11-01 | $10.69 | $11.09 | $10.63 | $11.08 | $11.08 | 10,654,730 |
| 2022-10-31 | $10.55 | $10.85 | $10.52 | $10.69 | $10.69 | 8,089,810 |
| 2022-10-28 | $11.04 | $11.12 | $10.66 | $10.70 | $10.70 | 10,341,180 |
| 2022-10-27 | $11.13 | $11.28 | $11.04 | $11.12 | $11.12 | 8,764,380 |
| 2022-10-26 | $10.88 | $11.28 | $10.83 | $11.12 | $11.12 | 10,868,050 |
| 2022-10-25 | $10.92 | $11.05 | $10.60 | $10.88 | $10.88 | 8,365,580 |
| 2022-10-24 | $11.17 | $11.41 | $10.91 | $10.96 | $10.96 | 11,688,830 |
| 2022-10-21 | $11.40 | $11.45 | $11.09 | $11.10 | $11.10 | 12,672,340 |
| 2022-10-20 | $10.90 | $11.23 | $10.90 | $11.02 | $11.02 | 9,246,700 |
| 2022-10-19 | $11.09 | $11.15 | $10.96 | $10.98 | $10.98 | 7,322,000 |
| 2022-10-18 | $11.16 | $11.27 | $11.03 | $11.09 | $11.09 | 7,658,100 |
| 2022-10-17 | $10.93 | $11.19 | $10.92 | $11.14 | $11.14 | 9,096,690 |
| 2022-10-14 | $11.15 | $11.35 | $11.05 | $11.11 | $11.11 | 15,369,770 |
| 2022-10-13 | $10.88 | $10.94 | $10.77 | $10.85 | $10.85 | 6,871,780 |
| 2022-10-12 | $10.60 | $10.98 | $10.57 | $10.95 | $10.95 | 8,782,910 |
| 2022-10-11 | $10.54 | $10.77 | $10.45 | $10.65 | $10.65 | 5,906,210 |
| 2022-10-10 | $10.66 | $10.74 | $10.47 | $10.49 | $10.49 | 5,778,960 |
| 2022-09-30 | $10.76 | $10.89 | $10.61 | $10.62 | $10.62 | 6,318,290 |
| 2022-09-29 | $10.99 | $11.08 | $10.64 | $10.78 | $10.78 | 7,897,760 |
| 2022-09-28 | $11.14 | $11.19 | $10.83 | $10.83 | $10.83 | 7,892,280 |
| 2022-09-27 | $11.04 | $11.20 | $10.96 | $11.17 | $11.17 | 6,551,390 |
| 2022-09-26 | $11.22 | $11.30 | $10.91 | $10.97 | $10.97 | 9,473,800 |
| 2022-09-23 | $11.45 | $11.58 | $11.27 | $11.34 | $11.34 | 7,911,840 |
| 2022-09-22 | $11.40 | $11.64 | $11.36 | $11.47 | $11.47 | 6,746,940 |
| 2022-09-21 | $11.37 | $11.61 | $11.13 | $11.50 | $11.50 | 8,985,880 |
| 2022-09-20 | $11.50 | $11.60 | $11.44 | $11.50 | $11.50 | 6,637,110 |
| 2022-09-19 | $11.56 | $11.61 | $11.30 | $11.39 | $11.39 | 8,367,030 |
| 2022-09-16 | $12.22 | $12.25 | $11.53 | $11.57 | $11.57 | 16,746,290 |
| 2022-09-15 | $12.39 | $12.49 | $12.05 | $12.22 | $12.22 | 13,913,240 |
| 2022-09-14 | $12.61 | $12.66 | $12.23 | $12.36 | $12.36 | 22,872,850 |
| 2022-09-13 | $12.98 | $13.06 | $12.84 | $12.85 | $12.85 | 16,139,540 |
| 2022-09-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2022-09-09 | $12.72 | $13.03 | $12.70 | $12.90 | $12.90 | 19,860,870 |
| 2022-09-08 | $12.77 | $12.90 | $12.72 | $12.72 | $12.72 | 10,103,180 |
| 2022-09-07 | $12.90 | $12.95 | $12.75 | $12.77 | $12.77 | 15,048,820 |
| 2022-09-06 | $12.90 | $13.08 | $12.81 | $13.02 | $13.02 | 19,828,300 |
| 2022-09-05 | $12.80 | $12.89 | $12.61 | $12.89 | $12.89 | 14,233,000 |
| 2022-09-02 | $12.98 | $13.09 | $12.70 | $12.89 | $12.89 | 20,023,990 |
| 2022-09-01 | $12.88 | $13.12 | $12.79 | $12.99 | $12.99 | 24,487,510 |
| 2022-08-31 | $12.70 | $13.08 | $12.67 | $12.95 | $12.95 | 32,604,690 |
| 2022-08-30 | $12.73 | $12.87 | $12.45 | $12.77 | $12.77 | 19,597,260 |
| 2022-08-29 | $12.62 | $12.84 | $12.62 | $12.74 | $12.74 | 14,411,580 |
| 2022-08-26 | $13.00 | $13.10 | $12.71 | $12.80 | $12.80 | 27,795,880 |
| 2022-08-25 | $12.60 | $13.38 | $12.55 | $13.16 | $13.16 | 49,623,540 |
| 2022-08-24 | $12.80 | $13.15 | $12.45 | $12.50 | $12.50 | 30,869,620 |
| 2022-08-23 | $12.78 | $13.15 | $12.76 | $12.86 | $12.86 | 26,567,750 |
| 2022-08-22 | $12.89 | $13.26 | $12.76 | $12.84 | $12.84 | 29,026,320 |
| 2022-08-19 | $12.72 | $13.75 | $12.72 | $13.01 | $13.01 | 46,689,470 |
| 2022-08-18 | $12.83 | $12.91 | $12.71 | $12.78 | $12.78 | 17,584,250 |
| 2022-08-17 | $12.73 | $13.08 | $12.66 | $12.96 | $12.96 | 29,025,920 |
| 2022-08-16 | $12.89 | $12.98 | $12.70 | $12.72 | $12.72 | 14,963,470 |
| 2022-08-15 | $12.78 | $12.91 | $12.72 | $12.80 | $12.80 | 16,212,260 |
| 2022-08-12 | $12.90 | $13.04 | $12.77 | $12.86 | $12.86 | 30,209,800 |
| 2022-08-11 | $12.47 | $13.27 | $12.41 | $13.17 | $13.17 | 52,958,980 |
| 2022-08-10 | $12.26 | $12.52 | $12.25 | $12.34 | $12.34 | 12,085,230 |
| 2022-08-09 | $12.30 | $12.43 | $12.28 | $12.31 | $12.31 | 10,338,740 |
| 2022-08-08 | $12.37 | $12.45 | $12.23 | $12.36 | $12.36 | 13,758,500 |
| 2022-08-05 | $12.12 | $12.60 | $12.02 | $12.43 | $12.43 | 27,333,380 |
| 2022-08-04 | $11.69 | $12.61 | $11.64 | $12.17 | $12.17 | 31,385,790 |
| 2022-08-03 | $11.83 | $11.97 | $11.57 | $11.58 | $11.58 | 14,456,500 |
| 2022-08-02 | $12.07 | $12.12 | $11.48 | $11.72 | $11.72 | 20,551,220 |
| 2022-08-01 | $12.25 | $12.35 | $12.15 | $12.28 | $12.28 | 9,621,830 |
| 2022-07-29 | $12.47 | $12.53 | $12.23 | $12.25 | $12.25 | 12,705,020 |
| 2022-07-28 | $12.55 | $12.68 | $12.41 | $12.46 | $12.46 | 18,143,810 |
| 2022-07-27 | $12.29 | $12.54 | $12.29 | $12.42 | $12.42 | 13,221,210 |
| 2022-07-26 | $12.32 | $12.50 | $12.20 | $12.35 | $12.35 | 12,229,180 |
| 2022-07-25 | $12.45 | $12.49 | $12.18 | $12.24 | $12.24 | 11,983,060 |
| 2022-07-22 | $12.40 | $12.63 | $12.20 | $12.43 | $12.43 | 18,053,900 |
| 2022-07-21 | $12.42 | $12.59 | $12.33 | $12.35 | $12.35 | 16,779,370 |
| 2022-07-20 | $12.75 | $12.89 | $12.50 | $12.55 | $12.55 | 19,655,280 |
| 2022-07-19 | $12.72 | $12.95 | $12.46 | $12.63 | $12.63 | 22,420,090 |
| 2022-07-18 | $12.08 | $12.77 | $12.06 | $12.67 | $12.67 | 36,913,320 |
| 2022-07-15 | $12.30 | $12.55 | $11.96 | $11.96 | $11.96 | 32,944,650 |
| 2022-07-14 | $12.76 | $12.93 | $12.36 | $12.45 | $12.45 | 32,708,580 |
| 2022-07-13 | $12.93 | $13.30 | $12.88 | $12.94 | $12.94 | 25,571,110 |
| 2022-07-12 | $12.95 | $13.45 | $12.78 | $13.08 | $13.08 | 44,124,960 |
| 2022-07-11 | $12.65 | $13.16 | $12.50 | $12.98 | $12.98 | 34,679,960 |
| 2022-07-08 | $12.85 | $13.28 | $12.81 | $12.85 | $12.85 | 33,624,820 |
| 2022-07-07 | $12.73 | $13.46 | $12.70 | $12.96 | $12.96 | 41,433,540 |
| 2022-07-06 | $12.99 | $13.09 | $12.68 | $12.73 | $12.73 | 31,992,440 |
| 2022-07-05 | $13.30 | $13.53 | $12.93 | $13.17 | $13.17 | 38,626,380 |
| 2022-07-04 | $12.92 | $13.56 | $12.92 | $13.47 | $13.47 | 55,605,340 |
| 2022-07-01 | $14.00 | $14.21 | $13.08 | $13.08 | $13.08 | 106,293,600 |
| 2022-06-30 | $12.93 | $14.52 | $12.90 | $14.52 | $14.52 | 102,316,620 |
| 2022-06-29 | $12.57 | $13.86 | $12.50 | $13.20 | $13.20 | 117,870,190 |
| 2022-06-28 | $12.50 | $12.95 | $12.43 | $12.60 | $12.60 | 65,333,310 |
| 2022-06-27 | $14.18 | $14.50 | $12.75 | $12.81 | $12.81 | 100,431,420 |
| 2022-06-24 | $13.18 | $13.68 | $12.80 | $13.68 | $13.68 | 118,083,900 |
| 2022-06-23 | $11.30 | $12.44 | $11.30 | $12.44 | $12.44 | 66,042,210 |
| 2022-06-22 | $11.60 | $11.65 | $11.28 | $11.31 | $11.31 | 15,827,440 |
| 2022-06-21 | $11.70 | $11.76 | $11.42 | $11.60 | $11.60 | 14,567,880 |
| 2022-06-20 | $11.74 | $11.92 | $11.62 | $11.67 | $11.67 | 18,144,600 |
| 2022-06-17 | $11.74 | $12.10 | $11.45 | $11.78 | $11.78 | 30,335,360 |
| 2022-06-16 | $12.50 | $12.50 | $11.96 | $12.00 | $11.86 | 57,966,170 |
| 2022-06-15 | $12.05 | $13.15 | $11.95 | $12.83 | $12.68 | 85,841,000 |
| 2022-06-14 | $11.12 | $12.22 | $10.98 | $11.95 | $11.81 | 34,085,500 |
| 2022-06-13 | $11.39 | $11.52 | $11.20 | $11.36 | $11.23 | 23,935,260 |
| 2022-06-10 | $11.06 | $11.60 | $10.90 | $11.60 | $11.46 | 33,664,270 |
| 2022-06-09 | $11.22 | $11.43 | $10.98 | $11.11 | $10.98 | 24,871,120 |
| 2022-06-08 | $10.99 | $11.24 | $10.91 | $11.12 | $10.99 | 18,859,410 |
| 2022-06-07 | $10.94 | $11.16 | $10.90 | $10.97 | $10.84 | 15,580,570 |
| 2022-06-06 | $10.75 | $11.08 | $10.74 | $11.00 | $10.87 | 15,678,710 |
| 2022-06-02 | $10.70 | $10.90 | $10.59 | $10.82 | $10.69 | 10,256,540 |
| 2022-06-01 | $10.81 | $10.86 | $10.64 | $10.70 | $10.57 | 10,734,410 |
| 2022-05-31 | $10.76 | $10.92 | $10.71 | $10.84 | $10.71 | 14,619,310 |
| 2022-05-30 | $10.69 | $11.06 | $10.61 | $10.85 | $10.72 | 19,959,050 |
| 2022-05-27 | $10.69 | $10.74 | $10.48 | $10.57 | $10.45 | 10,043,100 |
| 2022-05-26 | $10.39 | $10.78 | $10.26 | $10.59 | $10.47 | 13,861,800 |
| 2022-05-25 | $10.20 | $10.40 | $10.18 | $10.35 | $10.23 | 7,505,000 |
| 2022-05-24 | $10.66 | $10.81 | $10.26 | $10.26 | $10.14 | 11,846,140 |
| 2022-05-23 | $10.62 | $10.77 | $10.57 | $10.66 | $10.53 | 9,261,720 |
| 2022-05-20 | $10.60 | $10.75 | $10.54 | $10.65 | $10.52 | 10,533,310 |
| 2022-05-19 | $10.40 | $10.57 | $10.38 | $10.53 | $10.41 | 9,247,970 |
| 2022-05-18 | $10.45 | $10.89 | $10.40 | $10.59 | $10.47 | 15,457,390 |
| 2022-05-17 | $10.36 | $10.52 | $10.24 | $10.45 | $10.33 | 8,752,240 |
| 2022-05-16 | $10.58 | $10.75 | $10.42 | $10.46 | $10.34 | 13,211,080 |
| 2022-05-13 | $10.34 | $10.52 | $10.34 | $10.41 | $10.29 | 6,780,900 |
| 2022-05-12 | $10.25 | $10.52 | $10.22 | $10.33 | $10.21 | 8,085,140 |
| 2022-05-11 | $10.34 | $10.73 | $10.27 | $10.31 | $10.19 | 15,716,830 |
| 2022-05-10 | $10.06 | $10.38 | $10.05 | $10.32 | $10.20 | 10,803,370 |
| 2022-05-09 | $10.10 | $10.31 | $10.03 | $10.21 | $10.09 | 7,243,000 |
| 2022-05-06 | $9.90 | $10.23 | $9.90 | $10.08 | $9.96 | 9,827,660 |
| 2022-05-05 | $9.79 | $10.45 | $9.79 | $10.23 | $10.11 | 19,857,790 |
| 2022-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.67 | 0 |
| 2022-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.67 | 0 |
| 2022-04-29 | $9.69 | $9.94 | $9.52 | $9.78 | $9.67 | 16,608,480 |
| 2022-04-28 | $9.65 | $9.75 | $9.20 | $9.32 | $9.21 | 14,384,280 |
| 2022-04-27 | $9.50 | $9.87 | $9.16 | $9.82 | $9.70 | 16,694,940 |
| 2022-04-26 | $10.89 | $10.98 | $9.67 | $9.70 | $9.59 | 24,119,340 |
| 2022-04-25 | $11.00 | $11.44 | $10.71 | $10.74 | $10.61 | 17,688,300 |
| 2022-04-22 | $11.04 | $11.38 | $11.01 | $11.20 | $11.07 | 9,087,680 |
| 2022-04-21 | $11.21 | $11.47 | $11.12 | $11.19 | $11.06 | 12,677,800 |
| 2022-04-20 | $11.41 | $11.57 | $11.25 | $11.28 | $11.15 | 9,461,310 |
| 2022-04-19 | $11.55 | $11.61 | $11.39 | $11.45 | $11.32 | 10,307,830 |
| 2022-04-18 | $11.71 | $11.75 | $11.29 | $11.55 | $11.41 | 19,415,500 |
| 2022-04-15 | $12.39 | $12.60 | $11.91 | $12.08 | $11.94 | 22,951,490 |
| 2022-04-14 | $12.36 | $12.70 | $12.23 | $12.48 | $12.33 | 23,219,840 |
| 2022-04-13 | $12.45 | $12.60 | $12.22 | $12.22 | $12.08 | 23,333,040 |
| 2022-04-12 | $11.89 | $12.95 | $11.88 | $12.70 | $12.55 | 33,870,030 |
| 2022-04-11 | $12.85 | $12.90 | $12.01 | $12.02 | $11.88 | 33,256,950 |
| 2022-04-08 | $12.56 | $13.09 | $12.47 | $13.00 | $12.85 | 33,834,630 |
| 2022-04-07 | $12.50 | $12.95 | $12.47 | $12.60 | $12.45 | 27,077,850 |
| 2022-04-06 | $12.47 | $12.69 | $12.46 | $12.55 | $12.40 | 15,726,580 |
| 2022-04-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.51 | 0 |
| 2022-04-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.51 | 0 |
| 2022-04-01 | $12.25 | $12.69 | $12.18 | $12.66 | $12.51 | 22,720,460 |
| 2022-03-31 | $12.20 | $12.53 | $12.15 | $12.32 | $12.18 | 14,952,710 |
| 2022-03-30 | $12.17 | $12.71 | $12.14 | $12.45 | $12.30 | 23,339,640 |
| 2022-03-29 | $12.29 | $12.39 | $12.12 | $12.17 | $12.03 | 10,574,100 |
| 2022-03-28 | $12.01 | $12.53 | $11.90 | $12.32 | $12.18 | 16,331,690 |
| 2022-03-25 | $12.38 | $12.60 | $12.15 | $12.15 | $12.01 | 14,988,050 |
| 2022-03-24 | $12.46 | $12.70 | $12.40 | $12.42 | $12.27 | 13,364,500 |
| 2022-03-23 | $12.53 | $12.92 | $12.53 | $12.61 | $12.46 | 15,372,260 |
| 2022-03-22 | $12.50 | $12.77 | $12.46 | $12.56 | $12.41 | 17,987,100 |
| 2022-03-21 | $12.69 | $12.78 | $12.51 | $12.59 | $12.44 | 30,660,030 |
| 2022-03-18 | $12.61 | $13.34 | $12.58 | $13.07 | $12.92 | 43,237,060 |
| 2022-03-17 | $13.50 | $13.58 | $12.72 | $12.76 | $12.61 | 63,462,450 |
| 2022-03-16 | $12.12 | $13.05 | $11.87 | $13.05 | $12.90 | 42,523,740 |
| 2022-03-15 | $11.50 | $12.50 | $11.48 | $11.86 | $11.72 | 25,690,520 |
| 2022-03-14 | $11.45 | $11.79 | $11.39 | $11.61 | $11.47 | 8,325,640 |
| 2022-03-11 | $11.23 | $11.85 | $10.98 | $11.72 | $11.58 | 12,363,720 |
| 2022-03-10 | $11.51 | $11.69 | $11.37 | $11.37 | $11.24 | 6,906,320 |
| 2022-03-09 | $11.99 | $12.07 | $10.88 | $11.38 | $11.25 | 10,316,690 |
| 2022-03-08 | $12.00 | $12.18 | $11.77 | $11.81 | $11.67 | 8,198,950 |
| 2022-03-07 | $12.20 | $12.27 | $11.99 | $12.03 | $11.89 | 6,733,680 |
| 2022-03-04 | $12.34 | $12.40 | $12.21 | $12.25 | $12.11 | 5,975,330 |
| 2022-03-03 | $12.42 | $12.49 | $12.35 | $12.39 | $12.24 | 5,258,160 |
| 2022-03-02 | $12.39 | $12.43 | $12.28 | $12.42 | $12.27 | 5,724,020 |
| 2022-03-01 | $12.35 | $12.44 | $12.21 | $12.39 | $12.24 | 6,138,800 |
| 2022-02-28 | $12.32 | $12.39 | $12.13 | $12.35 | $12.20 | 6,647,440 |
| 2022-02-25 | $12.45 | $12.59 | $12.28 | $12.30 | $12.16 | 8,841,810 |
| 2022-02-24 | $12.75 | $12.86 | $12.15 | $12.34 | $12.20 | 13,746,330 |
| 2022-02-23 | $12.66 | $12.99 | $12.66 | $12.87 | $12.72 | 11,066,700 |
| 2022-02-22 | $12.75 | $12.84 | $12.47 | $12.55 | $12.40 | 8,541,250 |
| 2022-02-21 | $12.77 | $12.87 | $12.70 | $12.87 | $12.72 | 6,925,390 |
| 2022-02-18 | $12.68 | $12.79 | $12.61 | $12.73 | $12.58 | 4,971,210 |
| 2022-02-17 | $12.70 | $12.83 | $12.67 | $12.74 | $12.59 | 6,396,720 |
| 2022-02-16 | $12.59 | $12.83 | $12.55 | $12.82 | $12.67 | 8,318,200 |
| 2022-02-15 | $12.55 | $12.60 | $12.42 | $12.53 | $12.38 | 6,513,420 |
| 2022-02-14 | $12.68 | $12.83 | $12.48 | $12.56 | $12.41 | 7,667,690 |
| 2022-02-11 | $12.81 | $13.10 | $12.76 | $12.76 | $12.61 | 8,532,070 |
| 2022-02-10 | $12.85 | $12.94 | $12.75 | $12.88 | $12.73 | 7,159,920 |
| 2022-02-09 | $12.69 | $12.92 | $12.64 | $12.85 | $12.70 | 11,387,700 |
| 2022-02-08 | $12.38 | $13.13 | $12.33 | $12.90 | $12.75 | 19,353,730 |
| 2022-02-07 | $12.40 | $12.43 | $12.31 | $12.32 | $12.18 | 5,599,200 |
| 2022-02-04 | $12.20 | $12.20 | $12.20 | $12.20 | $12.06 | 0 |
| 2022-02-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.06 | 0 |
| 2022-02-02 | $12.20 | $12.20 | $12.20 | $12.20 | $12.06 | 0 |
| 2022-02-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.06 | 0 |
| 2022-01-28 | $12.25 | $12.44 | $12.20 | $12.20 | $12.06 | 7,694,360 |
| 2022-01-27 | $12.48 | $12.59 | $12.12 | $12.12 | $11.98 | 8,757,330 |
| 2022-01-26 | $12.39 | $12.76 | $12.37 | $12.59 | $12.44 | 7,826,030 |
| 2022-01-25 | $13.06 | $13.15 | $12.36 | $12.40 | $12.25 | 11,096,860 |
| 2022-01-24 | $13.03 | $13.24 | $13.01 | $13.06 | $12.91 | 6,263,490 |
| 2022-01-21 | $13.46 | $13.47 | $13.16 | $13.17 | $13.02 | 9,881,990 |
| 2022-01-20 | $13.42 | $13.66 | $13.37 | $13.48 | $13.32 | 13,275,870 |
| 2022-01-19 | $13.40 | $13.56 | $13.36 | $13.45 | $13.29 | 8,536,250 |
| 2022-01-18 | $13.43 | $13.65 | $13.41 | $13.46 | $13.30 | 10,815,900 |
| 2022-01-17 | $13.34 | $13.51 | $13.31 | $13.39 | $13.23 | 10,127,910 |
| 2022-01-14 | $13.80 | $13.80 | $13.41 | $13.44 | $13.28 | 17,232,060 |
| 2022-01-13 | $14.15 | $14.27 | $13.88 | $13.90 | $13.74 | 15,784,370 |
| 2022-01-12 | $13.73 | $14.39 | $13.73 | $14.09 | $13.92 | 27,389,480 |
| 2022-01-11 | $13.77 | $13.87 | $13.65 | $13.72 | $13.56 | 7,779,160 |
| 2022-01-10 | $13.84 | $13.88 | $13.56 | $13.64 | $13.48 | 10,025,460 |
| 2022-01-07 | $13.87 | $14.02 | $13.82 | $13.83 | $13.67 | 10,212,310 |
| 2022-01-06 | $13.84 | $14.21 | $13.81 | $13.92 | $13.76 | 18,350,460 |
| 2022-01-05 | $13.88 | $14.09 | $13.83 | $13.84 | $13.68 | 13,852,820 |
| 2022-01-04 | $13.80 | $14.04 | $13.79 | $13.94 | $13.78 | 13,976,100 |
| 2022-01-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.68 | 0 |
| 2021-12-31 | $13.82 | $13.91 | $13.75 | $13.84 | $13.68 | 10,743,000 |
| 2021-12-30 | $13.81 | $14.02 | $13.63 | $13.84 | $13.68 | 16,523,990 |
| 2021-12-29 | $13.74 | $14.22 | $13.51 | $13.83 | $13.67 | 23,090,810 |
| 2021-12-28 | $13.34 | $13.80 | $13.32 | $13.65 | $13.49 | 13,046,420 |
| 2021-12-27 | $13.41 | $13.49 | $13.28 | $13.36 | $13.20 | 8,837,560 |
| 2021-12-24 | $13.53 | $13.73 | $13.38 | $13.39 | $13.23 | 9,699,170 |
| 2021-12-23 | $13.71 | $13.81 | $13.54 | $13.56 | $13.40 | 10,083,450 |
| 2021-12-22 | $13.82 | $13.85 | $13.70 | $13.74 | $13.58 | 9,293,640 |
| 2021-12-21 | $13.61 | $13.89 | $13.58 | $13.82 | $13.66 | 12,663,680 |
| 2021-12-20 | $13.92 | $13.97 | $13.63 | $13.65 | $13.49 | 13,559,950 |
| 2021-12-17 | $14.05 | $14.18 | $13.89 | $13.91 | $13.75 | 14,632,190 |
| 2021-12-16 | $13.90 | $14.03 | $13.80 | $14.03 | $13.87 | 14,414,980 |
| 2021-12-15 | $13.86 | $14.10 | $13.80 | $13.84 | $13.68 | 14,031,330 |
| 2021-12-14 | $13.79 | $14.08 | $13.75 | $13.87 | $13.71 | 15,325,580 |
| 2021-12-13 | $14.42 | $14.45 | $13.95 | $13.96 | $13.80 | 30,746,370 |
| 2021-12-10 | $13.79 | $14.50 | $13.77 | $14.10 | $13.93 | 35,061,570 |
| 2021-12-09 | $13.72 | $14.33 | $13.68 | $13.97 | $13.81 | 35,066,680 |
| 2021-12-08 | $13.58 | $13.81 | $13.47 | $13.80 | $13.64 | 19,505,760 |
| 2021-12-07 | $13.71 | $13.79 | $13.50 | $13.58 | $13.42 | 17,396,800 |
| 2021-12-06 | $13.82 | $14.03 | $13.50 | $13.55 | $13.39 | 28,715,040 |
| 2021-12-03 | $13.71 | $13.71 | $13.71 | $13.71 | $13.55 | 22,705,770 |
| 2021-12-02 | $13.76 | $13.76 | $13.76 | $13.76 | $13.60 | 39,467,030 |
| 2021-12-01 | $13.15 | $14.44 | $13.13 | $14.12 | $13.95 | 69,989,660 |
| 2021-11-30 | $12.90 | $13.58 | $12.84 | $13.13 | $12.98 | 25,215,160 |
| 2021-11-29 | $12.86 | $12.90 | $12.72 | $12.73 | $12.58 | 12,104,500 |
| 2021-11-26 | $13.17 | $13.17 | $12.98 | $13.00 | $12.85 | 8,864,100 |
| 2021-11-25 | $13.14 | $13.25 | $13.11 | $13.13 | $12.98 | 8,094,640 |
| 2021-11-24 | $13.32 | $13.39 | $13.08 | $13.16 | $13.01 | 11,174,630 |
| 2021-11-23 | $13.20 | $13.40 | $13.16 | $13.28 | $13.12 | 9,092,540 |
| 2021-11-22 | $13.22 | $13.38 | $13.14 | $13.25 | $13.09 | 10,716,110 |
| 2021-11-19 | $13.01 | $13.46 | $12.91 | $13.28 | $13.12 | 15,983,060 |
| 2021-11-18 | $13.45 | $13.60 | $13.13 | $13.15 | $13.00 | 15,378,220 |
| 2021-11-17 | $13.11 | $13.15 | $13.04 | $13.10 | $12.95 | 4,793,500 |
| 2021-11-16 | $13.14 | $13.31 | $13.05 | $13.08 | $12.93 | 8,188,200 |
| 2021-11-15 | $13.16 | $13.40 | $13.01 | $13.25 | $13.09 | 11,223,200 |
| 2021-11-12 | $13.19 | $13.21 | $13.03 | $13.10 | $12.95 | 9,735,440 |
| 2021-11-11 | $12.91 | $13.25 | $12.91 | $13.20 | $13.04 | 15,036,640 |
| 2021-11-10 | $12.86 | $13.18 | $12.86 | $13.04 | $12.89 | 13,541,750 |
| 2021-11-09 | $12.85 | $12.90 | $12.77 | $12.86 | $12.71 | 6,623,500 |
| 2021-11-08 | $12.85 | $12.94 | $12.75 | $12.86 | $12.71 | 8,480,170 |
| 2021-11-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.70 | 6,437,900 |
| 2021-11-04 | $12.81 | $12.93 | $12.73 | $12.85 | $12.70 | 8,408,440 |
| 2021-11-03 | $12.62 | $12.70 | $12.54 | $12.65 | $12.50 | 5,839,970 |
| 2021-11-02 | $12.77 | $12.92 | $12.46 | $12.60 | $12.45 | 10,446,450 |
| 2021-11-01 | $12.80 | $12.95 | $12.71 | $12.83 | $12.68 | 8,868,990 |
| 2021-10-29 | $12.71 | $12.99 | $12.63 | $12.81 | $12.66 | 10,840,520 |
| 2021-10-28 | $12.55 | $12.75 | $12.53 | $12.59 | $12.44 | 7,044,110 |
| 2021-10-27 | $12.99 | $12.99 | $12.51 | $12.66 | $12.51 | 13,656,840 |
| 2021-10-26 | $13.24 | $13.37 | $12.92 | $12.99 | $12.84 | 16,885,430 |
| 2021-10-25 | $14.63 | $14.67 | $13.16 | $13.24 | $13.08 | 42,172,470 |
| 2021-10-22 | $14.69 | $14.71 | $14.58 | $14.62 | $14.45 | 4,838,420 |
| 2021-10-21 | $14.57 | $14.72 | $14.52 | $14.68 | $14.51 | 7,658,420 |
| 2021-10-20 | $14.55 | $14.62 | $14.51 | $14.52 | $14.35 | 4,206,590 |
| 2021-10-19 | $14.60 | $14.70 | $14.55 | $14.58 | $14.41 | 5,846,950 |
| 2021-10-18 | $14.69 | $14.72 | $14.50 | $14.58 | $14.41 | 5,038,160 |
| 2021-10-15 | $14.70 | $14.85 | $14.56 | $14.60 | $14.43 | 5,731,600 |
| 2021-10-14 | $14.66 | $14.83 | $14.55 | $14.77 | $14.60 | 7,530,960 |
| 2021-10-13 | $14.50 | $14.86 | $14.50 | $14.75 | $14.58 | 9,271,840 |
| 2021-10-12 | $14.63 | $14.73 | $14.42 | $14.56 | $14.39 | 6,538,880 |
| 2021-10-11 | $14.58 | $14.74 | $14.55 | $14.64 | $14.47 | 5,121,970 |
| 2021-10-08 | $14.62 | $14.69 | $14.53 | $14.58 | $14.41 | 5,775,840 |
| 2021-10-07 | $14.47 | $14.47 | $14.47 | $14.47 | $14.30 | 0 |
| 2021-10-06 | $14.47 | $14.47 | $14.47 | $14.47 | $14.30 | 0 |
| 2021-09-30 | $14.45 | $14.57 | $14.44 | $14.47 | $14.30 | 5,854,330 |
| 2021-09-29 | $14.48 | $14.70 | $14.38 | $14.41 | $14.24 | 8,310,060 |
| 2021-09-28 | $14.77 | $14.92 | $14.58 | $14.62 | $14.45 | 10,348,620 |
| 2021-09-27 | $15.12 | $15.23 | $14.73 | $14.77 | $14.60 | 15,519,560 |
| 2021-09-24 | $15.30 | $15.85 | $15.27 | $15.35 | $15.17 | 18,745,410 |
| 2021-09-23 | $15.23 | $15.37 | $15.08 | $15.18 | $15.00 | 9,123,940 |
| 2021-09-22 | $15.18 | $15.30 | $15.03 | $15.13 | $14.95 | 8,578,530 |
| 2021-09-21 | $15.36 | $15.36 | $15.36 | $15.36 | $15.18 | 0 |
| 2021-09-20 | $15.36 | $15.36 | $15.36 | $15.36 | $15.18 | 0 |
| 2021-09-17 | $15.50 | $15.62 | $15.26 | $15.36 | $15.18 | 9,085,080 |
| 2021-09-16 | $15.76 | $15.94 | $15.48 | $15.48 | $15.30 | 11,156,340 |
| 2021-09-15 | $15.60 | $15.87 | $15.60 | $15.76 | $15.57 | 8,494,180 |
| 2021-09-14 | $16.07 | $16.14 | $15.63 | $15.68 | $15.50 | 14,555,670 |
| 2021-09-13 | $16.23 | $16.36 | $16.03 | $16.08 | $15.89 | 16,394,680 |
| 2021-09-10 | $16.43 | $16.74 | $16.30 | $16.36 | $16.17 | 25,404,750 |
| 2021-09-09 | $16.29 | $16.39 | $16.13 | $16.37 | $16.18 | 16,598,510 |
| 2021-09-08 | $16.20 | $16.62 | $16.10 | $16.45 | $16.26 | 21,788,740 |
| 2021-09-07 | $16.15 | $16.38 | $15.88 | $16.28 | $16.09 | 23,080,530 |
| 2021-09-06 | $15.95 | $16.26 | $15.90 | $16.17 | $15.98 | 17,395,520 |
| 2021-09-03 | $16.80 | $16.89 | $15.90 | $15.92 | $15.73 | 24,982,650 |
| 2021-09-02 | $15.95 | $16.24 | $15.86 | $16.09 | $15.90 | 19,331,820 |
| 2021-09-01 | $15.59 | $16.35 | $15.53 | $16.01 | $15.82 | 25,294,130 |
| 2021-08-31 | $15.53 | $15.82 | $15.35 | $15.73 | $15.55 | 20,424,990 |
| 2021-08-30 | $16.20 | $16.33 | $15.59 | $15.62 | $15.44 | 26,699,340 |
| 2021-08-27 | $16.46 | $16.57 | $16.13 | $16.23 | $16.04 | 18,038,640 |
| 2021-08-26 | $16.76 | $16.92 | $16.44 | $16.46 | $16.27 | 21,980,110 |
| 2021-08-25 | $16.95 | $16.99 | $16.69 | $16.78 | $16.58 | 23,569,700 |
| 2021-08-24 | $17.05 | $17.30 | $16.81 | $17.10 | $16.90 | 33,458,380 |
| 2021-08-23 | $17.43 | $17.52 | $16.73 | $17.05 | $16.85 | 38,967,900 |
| 2021-08-20 | $17.32 | $17.71 | $17.01 | $17.37 | $17.17 | 37,150,130 |
| 2021-08-19 | $17.10 | $17.77 | $16.96 | $17.54 | $17.33 | 68,153,210 |
| 2021-08-18 | $16.10 | $17.38 | $16.01 | $17.25 | $17.05 | 62,697,610 |
| 2021-08-17 | $16.51 | $17.16 | $16.15 | $16.17 | $15.98 | 34,124,520 |
| 2021-08-16 | $16.52 | $16.97 | $16.41 | $16.66 | $16.46 | 27,382,470 |
| 2021-08-13 | $16.54 | $16.74 | $16.25 | $16.37 | $16.18 | 20,890,880 |
| 2021-08-12 | $16.70 | $16.94 | $16.52 | $16.61 | $16.41 | 20,132,050 |
| 2021-08-11 | $16.98 | $17.06 | $16.70 | $16.81 | $16.61 | 27,677,280 |
| 2021-08-10 | $16.51 | $17.05 | $16.40 | $17.03 | $16.83 | 42,375,960 |
| 2021-08-09 | $16.04 | $16.98 | $16.00 | $16.73 | $16.53 | 43,841,120 |
| 2021-08-06 | $15.75 | $16.20 | $15.66 | $16.00 | $15.81 | 18,261,860 |
| 2021-08-05 | $16.39 | $16.58 | $15.79 | $15.79 | $15.60 | 25,362,850 |
| 2021-08-04 | $16.30 | $16.64 | $16.21 | $16.39 | $16.20 | 23,776,560 |
| 2021-08-03 | $16.19 | $16.87 | $16.09 | $16.43 | $16.24 | 38,429,290 |
| 2021-08-02 | $15.78 | $16.63 | $15.27 | $16.33 | $16.14 | 42,078,810 |
| 2021-07-30 | $16.52 | $16.60 | $15.85 | $15.95 | $15.76 | 38,389,740 |
| 2021-07-29 | $16.90 | $17.24 | $16.41 | $16.77 | $16.57 | 47,480,980 |
| 2021-07-28 | $16.67 | $17.28 | $15.96 | $16.52 | $16.33 | 46,173,640 |
| 2021-07-27 | $16.71 | $17.86 | $16.63 | $17.00 | $16.80 | 81,641,520 |
| 2021-07-26 | $16.40 | $17.48 | $16.26 | $16.49 | $16.30 | 53,687,410 |
| 2021-07-23 | $16.27 | $17.58 | $16.00 | $16.68 | $16.48 | 62,958,710 |
| 2021-07-22 | $16.00 | $16.58 | $15.96 | $16.34 | $16.15 | 36,601,660 |
| 2021-07-21 | $16.00 | $16.35 | $15.92 | $16.19 | $16.00 | 32,232,960 |
| 2021-07-20 | $16.17 | $16.65 | $15.87 | $16.00 | $15.81 | 33,049,070 |
| 2021-07-19 | $16.12 | $16.57 | $16.00 | $16.41 | $16.22 | 46,615,260 |
| 2021-07-16 | $16.50 | $17.40 | $15.84 | $16.67 | $16.47 | 95,460,760 |
| 2021-07-15 | $15.75 | $15.98 | $15.40 | $15.82 | $15.63 | 55,539,040 |
| 2021-07-14 | $15.00 | $16.10 | $14.86 | $16.10 | $15.91 | 70,896,640 |
| 2021-07-13 | $14.63 | $14.72 | $14.48 | $14.64 | $14.47 | 10,246,040 |
| 2021-07-12 | $14.90 | $14.98 | $14.69 | $14.76 | $14.59 | 13,212,020 |
| 2021-07-09 | $14.45 | $14.63 | $14.41 | $14.54 | $14.37 | 7,986,740 |
| 2021-07-08 | $14.86 | $14.92 | $14.51 | $14.52 | $14.35 | 11,081,770 |
| 2021-07-07 | $14.74 | $14.88 | $14.74 | $14.77 | $14.60 | 8,097,630 |
| 2021-07-06 | $14.85 | $14.94 | $14.61 | $14.75 | $14.58 | 8,911,490 |
| 2021-07-05 | $14.74 | $14.95 | $14.70 | $14.78 | $14.61 | 8,851,820 |
| 2021-07-02 | $15.18 | $15.43 | $14.85 | $14.86 | $14.69 | 14,930,520 |
| 2021-07-01 | $16.15 | $16.20 | $15.06 | $15.07 | $14.89 | 22,435,680 |
| 2021-06-30 | $15.92 | $16.03 | $15.50 | $15.88 | $15.69 | 17,969,680 |
| 2021-06-29 | $16.05 | $16.17 | $15.80 | $15.91 | $15.72 | 17,159,560 |
| 2021-06-28 | $15.80 | $16.19 | $15.60 | $16.19 | $16.00 | 29,573,700 |
| 2021-06-25 | $15.48 | $16.10 | $15.35 | $15.88 | $15.69 | 35,558,530 |
| 2021-06-24 | $15.23 | $16.05 | $15.17 | $15.64 | $15.46 | 38,638,040 |
| 2021-06-23 | $15.12 | $15.28 | $14.92 | $15.06 | $14.88 | 14,170,930 |
| 2021-06-22 | $15.12 | $15.55 | $15.09 | $15.20 | $15.02 | 15,355,270 |
| 2021-06-21 | $15.07 | $15.17 | $15.00 | $15.05 | $14.87 | 9,431,630 |
| 2021-06-18 | $15.00 | $15.17 | $14.88 | $15.06 | $14.88 | 9,643,440 |
| 2021-06-17 | $15.00 | $15.27 | $14.95 | $15.07 | $14.76 | 8,810,900 |
| 2021-06-16 | $15.06 | $15.29 | $14.92 | $15.13 | $14.81 | 12,351,900 |
| 2021-06-15 | $15.40 | $15.40 | $15.03 | $15.05 | $14.74 | 13,732,680 |
| 2021-06-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 0 |
| 2021-06-11 | $15.80 | $16.07 | $15.40 | $15.45 | $15.13 | 19,755,730 |
| 2021-06-10 | $16.00 | $16.13 | $15.84 | $15.91 | $15.58 | 18,075,920 |
| 2021-06-09 | $16.19 | $16.33 | $15.86 | $16.00 | $15.67 | 26,265,220 |
| 2021-06-08 | $15.90 | $16.78 | $15.90 | $16.27 | $15.93 | 43,918,470 |
| 2021-06-07 | $15.78 | $16.15 | $15.74 | $15.83 | $15.50 | 20,457,410 |
| 2021-06-04 | $16.08 | $16.78 | $15.44 | $15.98 | $15.65 | 54,063,910 |
| 2021-06-03 | $15.59 | $17.17 | $15.59 | $16.47 | $16.13 | 68,093,980 |
| 2021-06-02 | $16.03 | $16.18 | $15.59 | $15.61 | $15.28 | 15,771,630 |
| 2021-06-01 | $16.14 | $16.22 | $15.80 | $16.07 | $15.73 | 22,240,200 |
| 2021-05-31 | $16.38 | $16.85 | $16.27 | $16.38 | $16.04 | 27,967,520 |
| 2021-05-28 | $16.06 | $16.48 | $15.88 | $16.25 | $15.91 | 29,472,670 |
| 2021-05-27 | $15.58 | $17.14 | $15.54 | $16.28 | $15.94 | 40,231,100 |
| 2021-05-26 | $15.90 | $16.34 | $15.65 | $15.70 | $15.37 | 32,840,560 |
| 2021-05-25 | $15.19 | $15.85 | $15.11 | $15.71 | $15.38 | 28,509,460 |
| 2021-05-24 | $15.07 | $15.55 | $15.07 | $15.20 | $14.88 | 13,846,030 |
| 2021-05-21 | $15.22 | $15.37 | $14.96 | $15.07 | $14.76 | 12,341,360 |
| 2021-05-20 | $14.81 | $15.58 | $14.81 | $15.38 | $15.06 | 20,845,000 |
| 2021-05-19 | $14.88 | $15.27 | $14.79 | $14.90 | $14.59 | 11,294,180 |
| 2021-05-18 | $14.70 | $15.67 | $14.68 | $15.05 | $14.74 | 17,381,640 |
| 2021-05-17 | $14.82 | $14.98 | $14.63 | $14.81 | $14.50 | 15,013,950 |
| 2021-05-14 | $14.34 | $15.19 | $14.28 | $15.00 | $14.69 | 24,074,730 |
| 2021-05-13 | $14.24 | $14.54 | $14.20 | $14.21 | $13.91 | 6,370,920 |
| 2021-05-12 | $14.10 | $14.44 | $14.02 | $14.39 | $14.09 | 8,556,570 |
| 2021-05-11 | $13.99 | $14.37 | $13.93 | $14.20 | $13.90 | 10,759,980 |
| 2021-05-10 | $14.25 | $14.30 | $13.90 | $14.02 | $13.73 | 11,353,500 |
| 2021-05-07 | $14.53 | $14.57 | $14.25 | $14.25 | $13.95 | 8,974,980 |
| 2021-05-06 | $15.06 | $15.13 | $14.50 | $14.50 | $14.20 | 11,453,220 |
| 2021-05-05 | $14.94 | $14.94 | $14.94 | $14.94 | $14.63 | 0 |
| 2021-05-04 | $14.94 | $14.94 | $14.94 | $14.94 | $14.63 | 0 |
| 2021-04-30 | $15.26 | $15.29 | $14.86 | $14.94 | $14.63 | 9,917,150 |
| 2021-04-29 | $14.80 | $15.58 | $14.73 | $15.26 | $14.94 | 16,065,530 |
| 2021-04-28 | $14.78 | $15.33 | $14.67 | $15.19 | $14.87 | 11,411,000 |
| 2021-04-27 | $15.00 | $15.00 | $14.65 | $14.80 | $14.49 | 7,986,850 |
| 2021-04-26 | $15.20 | $15.34 | $14.65 | $14.69 | $14.38 | 10,534,450 |
| 2021-04-23 | $15.40 | $15.40 | $15.04 | $15.19 | $14.87 | 7,648,920 |
| 2021-04-22 | $15.52 | $15.64 | $15.38 | $15.42 | $15.10 | 6,931,260 |
| 2021-04-21 | $15.33 | $15.57 | $15.33 | $15.48 | $15.16 | 5,028,230 |
| 2021-04-20 | $15.48 | $15.84 | $15.40 | $15.42 | $15.10 | 8,717,540 |
| 2021-04-19 | $15.15 | $15.71 | $15.15 | $15.60 | $15.27 | 11,971,190 |
| 2021-04-16 | $15.12 | $15.29 | $15.01 | $15.20 | $14.88 | 5,857,550 |
| 2021-04-15 | $15.21 | $15.23 | $14.83 | $15.08 | $14.77 | 8,272,290 |
| 2021-04-14 | $15.15 | $15.37 | $15.15 | $15.29 | $14.97 | 6,825,770 |
| 2021-04-13 | $15.57 | $15.67 | $15.04 | $15.22 | $14.90 | 12,222,540 |
| 2021-04-12 | $16.59 | $16.60 | $15.57 | $15.60 | $15.27 | 15,495,290 |
| 2021-04-09 | $16.71 | $16.71 | $16.50 | $16.58 | $16.23 | 7,031,110 |
| 2021-04-08 | $16.65 | $16.97 | $16.62 | $16.72 | $16.37 | 10,152,790 |
| 2021-04-07 | $16.70 | $16.87 | $16.53 | $16.71 | $16.36 | 8,573,870 |
| 2021-04-06 | $16.88 | $16.96 | $16.75 | $16.77 | $16.42 | 6,188,100 |
| 2021-04-05 | $16.78 | $16.78 | $16.78 | $16.78 | $16.43 | 0 |
| 2021-04-02 | $16.88 | $16.90 | $16.68 | $16.78 | $16.43 | 7,382,090 |
| 2021-04-01 | $16.77 | $16.84 | $16.61 | $16.81 | $16.46 | 6,797,470 |
| 2021-03-31 | $17.30 | $17.33 | $16.70 | $16.71 | $16.36 | 11,289,980 |
| 2021-03-30 | $17.19 | $17.41 | $17.15 | $17.23 | $16.87 | 8,227,460 |
| 2021-03-29 | $17.32 | $17.34 | $17.04 | $17.13 | $16.77 | 7,351,830 |
| 2021-03-26 | $17.31 | $17.45 | $17.09 | $17.31 | $16.95 | 9,173,630 |
| 2021-03-25 | $17.30 | $17.67 | $17.23 | $17.28 | $16.92 | 11,027,950 |
| 2021-03-24 | $17.08 | $18.10 | $17.03 | $17.47 | $17.11 | 24,834,520 |
| 2021-03-23 | $16.90 | $17.30 | $16.77 | $17.11 | $16.75 | 14,059,000 |
| 2021-03-22 | $16.77 | $17.08 | $16.66 | $16.91 | $16.56 | 10,264,130 |
| 2021-03-19 | $16.68 | $16.78 | $16.60 | $16.66 | $16.31 | 8,042,350 |
| 2021-03-18 | $16.93 | $17.10 | $16.81 | $16.93 | $16.58 | 8,030,310 |
| 2021-03-17 | $16.80 | $17.05 | $16.73 | $16.92 | $16.57 | 8,694,720 |
| 2021-03-16 | $16.90 | $16.95 | $16.61 | $16.86 | $16.51 | 7,808,850 |
| 2021-03-15 | $17.22 | $17.32 | $16.78 | $16.86 | $16.51 | 11,377,880 |
| 2021-03-12 | $17.43 | $17.77 | $17.12 | $17.48 | $17.12 | 22,326,800 |
| 2021-03-11 | $17.20 | $18.08 | $17.01 | $17.77 | $17.40 | 28,948,580 |
| 2021-03-10 | $16.69 | $16.92 | $16.44 | $16.61 | $16.26 | 9,037,520 |
| 2021-03-09 | $17.38 | $17.47 | $16.47 | $16.55 | $16.20 | 13,948,760 |
| 2021-03-08 | $17.87 | $17.95 | $17.28 | $17.29 | $16.93 | 11,228,050 |
| 2021-03-05 | $17.23 | $17.88 | $17.22 | $17.71 | $17.34 | 13,159,000 |
| 2021-03-04 | $17.72 | $17.85 | $17.37 | $17.43 | $17.07 | 11,620,890 |
| 2021-03-03 | $17.55 | $17.95 | $17.44 | $17.94 | $17.57 | 12,600,250 |
| 2021-03-02 | $17.66 | $17.72 | $17.43 | $17.55 | $17.18 | 9,821,830 |
| 2021-03-01 | $17.40 | $17.63 | $17.28 | $17.58 | $17.21 | 9,830,210 |
| 2021-02-26 | $17.33 | $17.50 | $17.18 | $17.24 | $16.88 | 11,211,000 |
| 2021-02-25 | $17.95 | $17.95 | $17.50 | $17.57 | $17.20 | 12,089,090 |
| 2021-02-24 | $17.66 | $18.01 | $17.58 | $17.85 | $17.48 | 12,536,580 |
| 2021-02-23 | $18.02 | $18.26 | $17.53 | $17.71 | $17.34 | 17,648,660 |
| 2021-02-22 | $18.69 | $18.84 | $18.14 | $18.15 | $17.77 | 22,632,830 |
| 2021-02-19 | $18.12 | $18.65 | $18.00 | $18.62 | $18.23 | 15,907,850 |
| 2021-02-18 | $18.05 | $18.50 | $17.86 | $18.14 | $17.76 | 18,212,090 |
| 2021-02-17 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2021-02-16 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2021-02-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2021-02-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2021-02-11 | $17.70 | $17.70 | $17.70 | $17.70 | $17.33 | 0 |
| 2021-02-10 | $18.02 | $18.02 | $17.61 | $17.70 | $17.33 | 15,522,030 |
| 2021-02-09 | $17.60 | $18.09 | $16.71 | $18.02 | $17.64 | 23,182,900 |
| 2021-02-08 | $17.58 | $18.35 | $17.58 | $17.79 | $17.42 | 14,896,940 |
| 2021-02-05 | $18.18 | $18.25 | $17.37 | $17.44 | $17.08 | 15,195,470 |
| 2021-02-04 | $18.69 | $18.83 | $17.87 | $17.96 | $17.59 | 16,974,670 |
| 2021-02-03 | $19.03 | $19.22 | $18.70 | $18.70 | $18.31 | 15,024,510 |
| 2021-02-02 | $19.00 | $19.34 | $18.74 | $19.19 | $18.79 | 19,311,630 |
| 2021-02-01 | $20.00 | $20.14 | $19.01 | $19.04 | $18.64 | 24,820,410 |
| 2021-01-29 | $19.82 | $20.19 | $19.56 | $20.00 | $19.58 | 20,273,720 |
| 2021-01-28 | $19.65 | $19.97 | $19.36 | $19.65 | $19.24 | 21,326,160 |
| 2021-01-27 | $20.13 | $20.42 | $19.89 | $20.04 | $19.62 | 20,931,610 |
| 2021-01-26 | $21.19 | $21.19 | $20.10 | $20.23 | $19.81 | 42,928,410 |
| 2021-01-25 | $21.65 | $22.22 | $21.41 | $21.65 | $21.20 | 55,085,110 |
| 2021-01-22 | $21.62 | $22.09 | $21.18 | $21.34 | $20.90 | 55,518,100 |
| 2021-01-21 | $20.97 | $22.50 | $20.96 | $21.88 | $21.42 | 92,162,280 |
| 2021-01-20 | $20.05 | $20.62 | $20.05 | $20.45 | $20.02 | 18,347,130 |
| 2021-01-19 | $20.05 | $20.59 | $19.97 | $20.12 | $19.70 | 19,496,050 |
| 2021-01-18 | $20.62 | $20.77 | $20.30 | $20.36 | $19.94 | 18,997,940 |
| 2021-01-15 | $20.15 | $20.44 | $19.83 | $20.18 | $19.76 | 16,325,510 |
| 2021-01-14 | $20.43 | $20.73 | $20.08 | $20.09 | $19.67 | 18,543,980 |
| 2021-01-13 | $21.34 | $21.40 | $20.45 | $20.65 | $20.22 | 29,595,190 |
| 2021-01-12 | $20.15 | $21.62 | $19.99 | $21.48 | $21.03 | 40,174,800 |
| 2021-01-11 | $21.12 | $21.37 | $20.33 | $20.48 | $20.05 | 24,820,070 |
| 2021-01-08 | $21.00 | $21.39 | $20.63 | $21.12 | $20.68 | 21,264,950 |
| 2021-01-07 | $21.57 | $21.69 | $20.41 | $21.14 | $20.70 | 37,211,770 |
| 2021-01-06 | $22.33 | $22.75 | $21.41 | $21.50 | $21.05 | 40,083,230 |
| 2021-01-05 | $22.04 | $22.53 | $21.45 | $22.08 | $21.62 | 44,531,720 |
| 2021-01-04 | $22.85 | $22.95 | $21.76 | $22.41 | $21.94 | 51,978,770 |
| 2021-01-01 | $22.77 | $22.77 | $22.77 | $22.77 | $22.30 | 0 |
| 2020-12-31 | $21.80 | $23.20 | $21.75 | $22.77 | $22.30 | 71,459,010 |
| 2020-12-30 | $20.35 | $22.20 | $20.28 | $21.92 | $21.46 | 59,710,480 |
| 2020-12-29 | $20.76 | $21.65 | $20.57 | $20.65 | $20.22 | 36,554,350 |
| 2020-12-28 | $20.00 | $21.27 | $19.91 | $20.88 | $20.44 | 40,112,660 |
| 2020-12-25 | $19.91 | $20.65 | $19.52 | $20.29 | $19.87 | 32,758,380 |
| 2020-12-24 | $19.90 | $20.82 | $19.80 | $20.12 | $19.70 | 28,935,300 |
| 2020-12-23 | $20.16 | $20.36 | $19.79 | $19.98 | $19.56 | 33,723,480 |
| 2020-12-22 | $21.31 | $21.42 | $20.05 | $20.09 | $19.67 | 47,571,950 |
| 2020-12-21 | $21.36 | $21.78 | $20.81 | $21.62 | $21.17 | 38,087,400 |
| 2020-12-18 | $21.88 | $22.30 | $21.46 | $21.46 | $21.01 | 50,168,850 |
| 2020-12-17 | $22.07 | $23.10 | $21.30 | $22.45 | $21.98 | 75,166,420 |
| 2020-12-16 | $22.01 | $23.60 | $21.75 | $21.98 | $21.52 | 77,268,510 |
| 2020-12-15 | $20.81 | $23.11 | $20.51 | $22.10 | $21.64 | 72,427,080 |
| 2020-12-14 | $21.31 | $21.46 | $20.52 | $21.10 | $20.66 | 43,004,320 |
| 2020-12-11 | $21.19 | $22.25 | $20.81 | $21.60 | $21.15 | 88,814,380 |
| 2020-12-10 | $19.44 | $21.65 | $19.43 | $21.39 | $20.94 | 93,464,330 |
| 2020-12-09 | $20.77 | $21.05 | $19.51 | $19.68 | $19.27 | 60,620,180 |
| 2020-12-08 | $19.22 | $21.16 | $19.12 | $20.85 | $20.42 | 81,004,590 |
| 2020-12-07 | $19.57 | $19.74 | $19.20 | $19.24 | $18.84 | 13,225,960 |
| 2020-12-04 | $19.78 | $19.86 | $19.31 | $19.64 | $19.23 | 19,350,260 |
| 2020-12-03 | $19.80 | $20.29 | $19.70 | $20.00 | $19.58 | 25,479,960 |
| 2020-12-02 | $19.58 | $20.38 | $19.47 | $20.01 | $19.59 | 39,636,430 |
| 2020-12-01 | $18.66 | $19.97 | $18.61 | $19.78 | $19.37 | 42,498,830 |
| 2020-11-30 | $18.66 | $19.32 | $18.66 | $18.79 | $18.40 | 30,617,650 |
| 2020-11-27 | $18.18 | $18.59 | $18.14 | $18.59 | $18.20 | 9,465,050 |
| 2020-11-26 | $18.11 | $18.44 | $18.08 | $18.19 | $17.81 | 7,805,940 |
| 2020-11-25 | $18.78 | $19.01 | $18.18 | $18.19 | $17.81 | 11,539,840 |
| 2020-11-24 | $18.80 | $18.97 | $18.61 | $18.64 | $18.25 | 10,339,540 |
| 2020-11-23 | $18.54 | $19.25 | $18.39 | $18.89 | $18.50 | 18,263,520 |
| 2020-11-20 | $18.58 | $18.74 | $18.50 | $18.63 | $18.24 | 9,285,550 |
| 2020-11-19 | $18.56 | $18.80 | $18.22 | $18.66 | $18.27 | 10,132,140 |
| 2020-11-18 | $18.20 | $18.84 | $18.19 | $18.62 | $18.23 | 14,774,940 |
| 2020-11-17 | $18.25 | $18.30 | $17.89 | $18.17 | $17.79 | 8,288,580 |
| 2020-11-16 | $18.34 | $18.45 | $18.13 | $18.30 | $17.92 | 7,134,730 |
| 2020-11-13 | $18.40 | $18.42 | $18.05 | $18.23 | $17.85 | 8,312,330 |
| 2020-11-12 | $18.80 | $18.91 | $18.46 | $18.53 | $18.14 | 8,131,580 |
| 2020-11-11 | $19.15 | $19.24 | $18.65 | $18.83 | $18.44 | 11,772,500 |
| 2020-11-10 | $19.35 | $19.38 | $18.87 | $19.18 | $18.78 | 18,079,870 |
| 2020-11-09 | $18.75 | $19.62 | $18.59 | $19.38 | $18.98 | 28,549,020 |
| 2020-11-06 | $18.59 | $18.85 | $18.22 | $18.59 | $18.20 | 15,011,240 |
| 2020-11-05 | $18.90 | $18.95 | $18.36 | $18.59 | $18.20 | 14,671,000 |
| 2020-11-04 | $18.11 | $18.90 | $18.06 | $18.46 | $18.08 | 17,682,490 |
| 2020-11-03 | $17.69 | $18.25 | $17.17 | $18.08 | $17.70 | 10,143,820 |
| 2020-11-02 | $17.66 | $18.21 | $17.53 | $17.74 | $17.37 | 9,548,540 |
| 2020-10-30 | $18.65 | $18.75 | $17.61 | $17.62 | $17.25 | 12,671,830 |
| 2020-10-29 | $18.18 | $18.72 | $18.13 | $18.58 | $18.19 | 10,304,890 |
| 2020-10-28 | $18.35 | $18.63 | $18.20 | $18.54 | $18.15 | 7,507,150 |
| 2020-10-27 | $18.40 | $18.54 | $18.23 | $18.43 | $18.05 | 6,639,420 |
| 2020-10-26 | $18.90 | $18.90 | $18.21 | $18.38 | $18.00 | 12,633,620 |
| 2020-10-23 | $19.20 | $19.44 | $18.97 | $18.98 | $18.58 | 9,997,700 |
| 2020-10-22 | $18.80 | $19.55 | $18.80 | $19.23 | $18.83 | 12,577,460 |
| 2020-10-21 | $19.18 | $19.19 | $18.80 | $18.84 | $18.45 | 7,218,430 |
| 2020-10-20 | $19.15 | $19.24 | $18.75 | $19.16 | $18.76 | 9,690,210 |
| 2020-10-19 | $19.77 | $19.94 | $19.25 | $19.25 | $18.85 | 8,992,730 |
| 2020-10-16 | $19.72 | $19.83 | $19.57 | $19.60 | $19.19 | 8,474,030 |
| 2020-10-15 | $19.77 | $20.15 | $19.67 | $19.72 | $19.31 | 8,321,170 |
| 2020-10-14 | $20.16 | $20.20 | $19.64 | $19.69 | $19.28 | 11,748,190 |
| 2020-10-13 | $20.31 | $20.40 | $20.10 | $20.22 | $19.80 | 13,318,910 |
| 2020-10-12 | $20.21 | $20.68 | $20.02 | $20.62 | $20.19 | 18,824,180 |
| 2020-10-09 | $20.07 | $20.10 | $19.83 | $19.98 | $19.56 | 9,036,180 |
| 2020-10-08 | $19.71 | $19.71 | $19.71 | $19.71 | $19.30 | 0 |
| 2020-10-07 | $19.71 | $19.71 | $19.71 | $19.71 | $19.30 | 0 |
| 2020-10-06 | $19.71 | $19.71 | $19.71 | $19.71 | $19.30 | 0 |
| 2020-10-05 | $19.71 | $19.71 | $19.71 | $19.71 | $19.30 | 0 |
| 2020-10-02 | $19.71 | $19.71 | $19.71 | $19.71 | $19.30 | 0 |
| 2020-10-01 | $19.71 | $19.71 | $19.71 | $19.71 | $19.30 | 0 |
| 2020-09-30 | $20.00 | $20.15 | $19.60 | $19.71 | $19.30 | 8,017,500 |
| 2020-09-29 | $20.11 | $20.18 | $19.93 | $19.98 | $19.56 | 9,884,410 |
| 2020-09-28 | $19.78 | $20.12 | $19.70 | $20.01 | $19.59 | 9,640,750 |
| 2020-09-25 | $19.78 | $20.17 | $19.52 | $19.93 | $19.51 | 15,868,170 |
| 2020-09-24 | $19.87 | $20.09 | $19.56 | $19.60 | $19.19 | 10,682,890 |
| 2020-09-23 | $20.09 | $20.18 | $19.80 | $19.96 | $19.54 | 10,700,310 |
| 2020-09-22 | $19.70 | $20.73 | $19.60 | $20.06 | $19.64 | 20,820,620 |
| 2020-09-21 | $20.90 | $20.99 | $20.00 | $20.06 | $19.64 | 23,320,600 |
| 2020-09-18 | $18.86 | $20.28 | $18.80 | $20.20 | $19.78 | 28,156,910 |
| 2020-09-17 | $18.99 | $19.24 | $18.68 | $18.96 | $18.56 | 11,538,270 |
| 2020-09-16 | $19.22 | $19.53 | $19.02 | $19.11 | $18.71 | 15,180,070 |
| 2020-09-15 | $18.74 | $19.40 | $18.54 | $19.35 | $18.95 | 18,128,170 |
| 2020-09-14 | $18.82 | $18.96 | $18.54 | $18.73 | $18.34 | 12,165,000 |
| 2020-09-11 | $18.67 | $18.88 | $18.42 | $18.73 | $18.34 | 14,493,400 |
| 2020-09-10 | $19.72 | $19.88 | $18.68 | $18.70 | $18.31 | 18,017,530 |
| 2020-09-09 | $20.19 | $20.26 | $19.50 | $19.51 | $19.10 | 21,473,190 |
| 2020-09-08 | $20.39 | $20.68 | $20.01 | $20.48 | $20.05 | 17,756,410 |
| 2020-09-07 | $21.05 | $21.49 | $20.24 | $20.26 | $19.84 | 20,080,680 |
| 2020-09-04 | $21.05 | $21.36 | $21.01 | $21.10 | $20.66 | 18,195,240 |
| 2020-09-03 | $21.97 | $22.40 | $21.50 | $21.60 | $21.15 | 24,528,630 |
| 2020-09-02 | $22.16 | $22.44 | $21.93 | $22.15 | $21.69 | 30,545,500 |
| 2020-09-01 | $22.14 | $22.30 | $21.70 | $22.06 | $21.60 | 23,355,020 |
| 2020-08-31 | $22.64 | $22.80 | $22.06 | $22.12 | $21.66 | 39,760,980 |
| 2020-08-28 | $21.24 | $22.34 | $21.24 | $22.28 | $21.82 | 41,847,810 |
| 2020-08-27 | $20.83 | $21.85 | $20.82 | $21.37 | $20.92 | 37,106,320 |
| 2020-08-26 | $21.50 | $21.54 | $20.44 | $20.55 | $20.12 | 29,225,950 |
| 2020-08-25 | $22.06 | $22.43 | $21.56 | $21.70 | $21.25 | 23,991,970 |
| 2020-08-24 | $22.70 | $22.70 | $21.92 | $22.03 | $21.57 | 26,745,230 |
| 2020-08-21 | $21.90 | $22.52 | $21.52 | $22.50 | $22.03 | 39,859,320 |
| 2020-08-20 | $21.40 | $21.98 | $21.31 | $21.70 | $21.25 | 26,586,560 |
| 2020-08-19 | $21.11 | $22.10 | $21.03 | $21.50 | $21.05 | 36,388,510 |
| 2020-08-18 | $21.10 | $21.38 | $20.89 | $21.10 | $20.66 | 19,152,650 |
| 2020-08-17 | $20.70 | $21.60 | $20.66 | $21.22 | $20.78 | 33,484,430 |
| 2020-08-14 | $20.07 | $20.44 | $19.87 | $20.40 | $19.97 | 16,537,960 |
| 2020-08-13 | $20.30 | $20.50 | $20.00 | $20.24 | $19.82 | 15,615,860 |
| 2020-08-12 | $20.50 | $20.86 | $19.95 | $20.28 | $19.86 | 20,950,350 |
| 2020-08-11 | $21.09 | $21.35 | $20.48 | $20.56 | $20.13 | 19,779,080 |
| 2020-08-10 | $20.89 | $21.45 | $20.79 | $21.13 | $20.69 | 21,636,200 |
| 2020-08-07 | $22.02 | $22.02 | $20.88 | $21.16 | $20.72 | 33,102,450 |
| 2020-08-06 | $22.03 | $22.48 | $21.01 | $22.32 | $21.85 | 35,036,910 |
| 2020-08-05 | $22.11 | $22.15 | $21.62 | $21.96 | $21.50 | 20,767,500 |
| 2020-08-04 | $22.38 | $22.49 | $21.92 | $22.16 | $21.70 | 30,435,940 |
| 2020-08-03 | $22.00 | $22.29 | $21.78 | $22.25 | $21.79 | 30,044,840 |
| 2020-07-31 | $21.41 | $22.28 | $21.40 | $21.73 | $21.28 | 27,865,020 |
| 2020-07-30 | $22.00 | $22.15 | $21.52 | $21.52 | $21.07 | 26,377,290 |
| 2020-07-29 | $21.50 | $22.24 | $21.33 | $22.09 | $21.63 | 33,994,320 |
| 2020-07-28 | $21.78 | $21.95 | $21.18 | $21.51 | $21.06 | 21,433,790 |
| 2020-07-27 | $21.06 | $22.09 | $21.00 | $21.49 | $21.04 | 33,664,460 |
| 2020-07-24 | $22.24 | $22.65 | $20.81 | $20.91 | $20.47 | 42,905,400 |
| 2020-07-23 | $22.60 | $23.16 | $21.80 | $22.77 | $22.30 | 40,900,600 |
| 2020-07-22 | $23.00 | $23.95 | $22.80 | $22.99 | $22.51 | 43,246,650 |
| 2020-07-21 | $23.10 | $23.51 | $22.71 | $23.05 | $22.57 | 36,408,060 |
| 2020-07-20 | $23.09 | $24.09 | $22.66 | $23.69 | $23.20 | 44,867,350 |
| 2020-07-17 | $23.24 | $23.49 | $22.35 | $22.60 | $22.13 | 43,615,760 |
| 2020-07-16 | $24.14 | $24.60 | $22.10 | $22.39 | $21.92 | 61,741,830 |
| 2020-07-15 | $26.40 | $26.74 | $24.07 | $24.14 | $23.64 | 86,117,660 |
| 2020-07-14 | $27.00 | $28.66 | $26.60 | $26.74 | $26.18 | 94,394,960 |
| 2020-07-13 | $24.60 | $26.51 | $24.60 | $26.51 | $25.96 | 58,722,120 |
| 2020-07-10 | $22.76 | $25.20 | $22.50 | $24.10 | $23.60 | 82,989,050 |
| 2020-07-09 | $23.17 | $23.66 | $22.70 | $23.27 | $22.77 | 76,193,290 |
| 2020-07-08 | $22.56 | $24.58 | $22.51 | $23.85 | $23.33 | 77,749,410 |
| 2020-07-07 | $24.07 | $24.07 | $22.55 | $22.77 | $22.28 | 88,040,640 |
| 2020-07-06 | $22.20 | $24.23 | $22.18 | $23.98 | $23.46 | 91,490,340 |
| 2020-07-03 | $20.90 | $22.70 | $20.45 | $22.17 | $21.69 | 99,590,740 |
| 2020-07-02 | $19.28 | $21.00 | $19.20 | $20.67 | $20.22 | 77,984,160 |
| 2020-07-01 | $19.18 | $19.59 | $18.97 | $19.30 | $18.88 | 36,510,900 |
| 2020-06-30 | $19.10 | $19.76 | $18.94 | $19.30 | $18.88 | 41,385,480 |
| 2020-06-29 | $19.60 | $19.78 | $18.87 | $18.91 | $18.50 | 47,648,510 |
| 2020-06-26 | $20.02 | $20.02 | $20.02 | $20.02 | $19.59 | 0 |
| 2020-06-25 | $20.02 | $20.02 | $20.02 | $20.02 | $19.59 | 0 |
| 2020-06-24 | $20.39 | $20.65 | $19.90 | $20.02 | $19.59 | 40,979,650 |
| 2020-06-23 | $19.68 | $20.50 | $19.53 | $20.39 | $19.95 | 56,019,200 |
| 2020-06-22 | $19.49 | $21.00 | $19.37 | $19.77 | $19.34 | 76,237,700 |
| 2020-06-19 | $18.86 | $20.17 | $18.35 | $19.66 | $19.23 | 83,692,140 |
| 2020-06-18 | $18.79 | $19.68 | $18.76 | $19.39 | $18.97 | 59,043,760 |
| 2020-06-17 | $19.15 | $19.19 | $18.48 | $18.95 | $18.54 | 39,752,180 |
| 2020-06-16 | $19.16 | $19.24 | $18.68 | $19.09 | $18.68 | 46,338,790 |
| 2020-06-15 | $19.27 | $19.93 | $18.73 | $18.82 | $18.41 | 80,118,930 |
| 2020-06-12 | $17.68 | $19.90 | $17.67 | $19.42 | $19.00 | 94,183,600 |
| 2020-06-11 | $18.76 | $19.24 | $18.01 | $18.16 | $17.77 | 73,813,580 |
| 2020-06-10 | $18.30 | $19.28 | $18.20 | $18.86 | $18.45 | 64,587,870 |
| 2020-06-09 | $18.27 | $18.97 | $17.93 | $18.41 | $18.01 | 65,629,720 |
| 2020-06-08 | $18.06 | $18.50 | $17.88 | $18.14 | $17.75 | 63,719,860 |
| 2020-06-05 | $16.98 | $18.50 | $16.83 | $18.15 | $17.76 | 70,974,560 |
| 2020-06-04 | $16.96 | $17.17 | $16.80 | $16.85 | $16.49 | 23,774,890 |
| 2020-06-03 | $17.50 | $17.58 | $16.95 | $16.98 | $16.61 | 36,335,890 |
| 2020-06-02 | $17.44 | $17.72 | $17.30 | $17.40 | $17.02 | 36,750,310 |
| 2020-06-01 | $16.96 | $17.73 | $16.75 | $17.51 | $17.13 | 59,378,330 |
| 2020-05-29 | $16.60 | $16.87 | $16.41 | $16.43 | $16.07 | 23,808,200 |
| 2020-05-28 | $16.59 | $17.10 | $16.42 | $16.87 | $16.50 | 36,175,050 |
| 2020-05-27 | $16.81 | $17.02 | $16.34 | $16.51 | $16.15 | 25,092,180 |
| 2020-05-26 | $16.65 | $16.97 | $16.57 | $16.90 | $16.53 | 26,977,110 |
| 2020-05-25 | $16.45 | $16.75 | $16.30 | $16.55 | $16.19 | 22,486,660 |
| 2020-05-22 | $17.35 | $17.59 | $16.56 | $16.60 | $16.24 | 39,760,040 |
| 2020-05-21 | $17.50 | $17.73 | $17.20 | $17.47 | $17.09 | 31,130,420 |
| 2020-05-20 | $17.82 | $18.05 | $17.31 | $17.45 | $17.07 | 43,199,220 |
| 2020-05-19 | $18.38 | $18.70 | $17.76 | $18.02 | $17.63 | 47,385,370 |
| 2020-05-18 | $17.73 | $18.30 | $17.61 | $18.00 | $17.61 | 44,658,810 |
| 2020-05-15 | $17.55 | $18.25 | $17.28 | $17.97 | $17.58 | 61,462,240 |
| 2020-05-14 | $17.35 | $17.70 | $17.25 | $17.25 | $16.88 | 30,356,730 |
| 2020-05-13 | $17.45 | $17.81 | $17.25 | $17.56 | $17.18 | 32,937,850 |
| 2020-05-12 | $18.00 | $18.05 | $17.35 | $17.59 | $17.21 | 40,631,780 |
| 2020-05-11 | $17.71 | $18.16 | $17.58 | $18.06 | $17.67 | 58,886,920 |
| 2020-05-08 | $17.80 | $18.50 | $17.25 | $17.83 | $17.44 | 88,691,040 |
| 2020-05-07 | $16.80 | $17.34 | $16.70 | $17.25 | $16.88 | 63,845,850 |
| 2020-05-06 | $16.32 | $16.94 | $15.84 | $16.90 | $16.53 | 54,587,060 |
| 2020-05-05 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-05-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-05-01 | $16.60 | $16.60 | $16.60 | $16.60 | $16.24 | 0 |
| 2020-04-30 | $16.29 | $16.97 | $16.12 | $16.60 | $16.24 | 49,081,540 |
| 2020-04-29 | $16.21 | $16.74 | $16.13 | $16.16 | $15.81 | 42,049,850 |
| 2020-04-28 | $15.75 | $16.85 | $15.75 | $16.41 | $16.05 | 70,263,810 |
| 2020-04-27 | $15.65 | $15.91 | $15.28 | $15.45 | $15.12 | 31,442,400 |
| 2020-04-24 | $16.61 | $16.69 | $15.66 | $15.70 | $15.36 | 53,365,710 |
| 2020-04-23 | $17.16 | $17.28 | $16.77 | $16.87 | $16.50 | 38,784,990 |
| 2020-04-22 | $16.40 | $17.60 | $16.16 | $17.38 | $17.00 | 64,427,890 |
| 2020-04-21 | $16.59 | $16.86 | $16.39 | $16.65 | $16.29 | 32,385,760 |
| 2020-04-20 | $16.71 | $17.03 | $16.61 | $16.80 | $16.44 | 36,516,130 |
| 2020-04-17 | $18.01 | $18.18 | $16.63 | $16.71 | $16.35 | 72,553,390 |
| 2020-04-16 | $17.07 | $18.25 | $17.07 | $17.81 | $17.42 | 68,655,820 |
| 2020-04-15 | $16.80 | $18.05 | $16.77 | $17.39 | $17.01 | 71,940,660 |
| 2020-04-14 | $16.79 | $17.49 | $16.40 | $17.10 | $16.73 | 61,582,400 |
| 2020-04-13 | $17.00 | $17.19 | $15.90 | $16.63 | $16.27 | 58,625,290 |
| 2020-04-10 | $17.35 | $18.06 | $17.20 | $17.57 | $17.19 | 75,756,700 |
| 2020-04-09 | $17.77 | $18.10 | $17.21 | $17.37 | $16.99 | 80,121,960 |
| 2020-04-08 | $18.35 | $18.67 | $17.32 | $17.55 | $17.17 | 107,821,090 |
| 2020-04-07 | $17.95 | $19.42 | $17.52 | $19.00 | $18.59 | 124,040,660 |
| 2020-04-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.27 | 0 |
| 2020-04-03 | $17.20 | $18.26 | $16.66 | $17.65 | $17.27 | 106,366,450 |
| 2020-04-02 | $15.57 | $17.23 | $15.49 | $17.23 | $16.86 | 90,645,990 |
| 2020-04-01 | $15.20 | $16.69 | $15.16 | $15.66 | $15.32 | 69,345,850 |
| 2020-03-31 | $14.88 | $15.58 | $14.62 | $15.50 | $15.16 | 51,490,350 |
| 2020-03-30 | $14.42 | $15.57 | $14.33 | $14.90 | $14.58 | 62,278,780 |
| 2020-03-27 | $14.20 | $14.55 | $14.05 | $14.22 | $13.91 | 32,076,620 |
| 2020-03-26 | $14.01 | $14.54 | $13.98 | $14.18 | $13.87 | 35,341,460 |
| 2020-03-25 | $14.10 | $14.20 | $13.88 | $13.96 | $13.66 | 28,894,130 |
| 2020-03-24 | $13.65 | $13.84 | $12.97 | $13.80 | $13.50 | 36,430,520 |
| 2020-03-23 | $14.00 | $14.30 | $13.35 | $13.35 | $13.06 | 44,016,690 |
| 2020-03-20 | $15.22 | $15.26 | $14.57 | $14.83 | $14.51 | 43,510,500 |
| 2020-03-19 | $15.00 | $15.64 | $14.43 | $15.26 | $14.93 | 64,361,070 |
| 2020-03-18 | $16.70 | $16.77 | $15.22 | $15.24 | $14.91 | 92,843,320 |
| 2020-03-17 | $16.98 | $17.30 | $16.27 | $16.91 | $16.54 | 94,427,940 |
| 2020-03-16 | $16.82 | $17.52 | $15.80 | $15.85 | $15.51 | 97,097,200 |
| 2020-03-13 | $14.95 | $16.95 | $14.59 | $16.37 | $16.02 | 78,539,000 |
| 2020-03-12 | $14.89 | $16.47 | $14.86 | $15.80 | $15.46 | 77,563,860 |
| 2020-03-11 | $15.41 | $15.58 | $15.05 | $15.13 | $14.80 | 31,668,790 |
| 2020-03-10 | $14.90 | $15.75 | $14.89 | $15.61 | $15.27 | 50,348,000 |
| 2020-03-09 | $15.06 | $15.49 | $14.76 | $14.85 | $14.53 | 41,555,310 |
| 2020-03-06 | $16.30 | $16.45 | $15.45 | $15.52 | $15.18 | 54,883,690 |
| 2020-03-05 | $16.36 | $17.28 | $15.82 | $16.69 | $16.33 | 90,744,560 |
| 2020-03-04 | $15.33 | $16.16 | $15.22 | $16.13 | $15.78 | 63,194,190 |
| 2020-03-03 | $15.77 | $16.15 | $15.27 | $15.56 | $15.22 | 58,171,290 |
| 2020-03-02 | $15.10 | $15.85 | $14.64 | $15.48 | $15.14 | 59,943,110 |
| 2020-02-28 | $14.77 | $15.58 | $14.58 | $14.74 | $14.42 | 56,479,980 |
| 2020-02-27 | $15.29 | $15.79 | $15.02 | $15.31 | $14.98 | 44,643,490 |
| 2020-02-26 | $15.46 | $15.78 | $14.90 | $15.20 | $14.87 | 59,489,000 |
| 2020-02-25 | $15.78 | $16.09 | $15.02 | $15.92 | $15.58 | 90,834,160 |
| 2020-02-24 | $16.10 | $17.07 | $15.88 | $16.20 | $15.85 | 127,013,870 |
| 2020-02-21 | $16.05 | $16.05 | $15.71 | $16.05 | $15.70 | 85,514,180 |
| 2020-02-20 | $13.47 | $14.59 | $13.47 | $14.59 | $14.27 | 60,425,080 |
| 2020-02-19 | $13.28 | $13.70 | $13.24 | $13.26 | $12.97 | 26,531,960 |
| 2020-02-18 | $13.28 | $13.40 | $13.10 | $13.34 | $13.05 | 24,585,950 |
| 2020-02-17 | $13.15 | $13.40 | $12.87 | $13.30 | $13.01 | 35,699,770 |
| 2020-02-14 | $12.46 | $12.88 | $12.43 | $12.78 | $12.50 | 23,390,000 |
| 2020-02-13 | $12.67 | $12.91 | $12.49 | $12.53 | $12.26 | 19,603,400 |
| 2020-02-12 | $12.40 | $12.80 | $12.35 | $12.67 | $12.40 | 25,073,500 |
| 2020-02-11 | $12.63 | $12.83 | $12.50 | $12.52 | $12.25 | 19,347,930 |
| 2020-02-10 | $12.30 | $12.66 | $12.26 | $12.62 | $12.35 | 19,917,770 |
| 2020-02-07 | $12.35 | $12.58 | $12.25 | $12.48 | $12.21 | 24,097,530 |
| 2020-02-06 | $12.10 | $12.51 | $11.93 | $12.44 | $12.17 | 29,658,490 |
| 2020-02-05 | $12.01 | $12.50 | $11.93 | $12.11 | $11.85 | 24,407,810 |
| 2020-02-04 | $11.31 | $12.25 | $11.31 | $12.01 | $11.75 | 35,293,040 |
| 2020-02-03 | $12.57 | $12.57 | $12.57 | $12.57 | $12.30 | 2,083,500 |
| 2020-01-31 | $13.97 | $13.97 | $13.97 | $13.97 | $13.67 | 0 |
| 2020-01-30 | $13.97 | $13.97 | $13.97 | $13.97 | $13.67 | 0 |
| 2020-01-29 | $13.97 | $13.97 | $13.97 | $13.97 | $13.67 | 0 |
| 2020-01-28 | $13.97 | $13.97 | $13.97 | $13.97 | $13.67 | 0 |
| 2020-01-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.67 | 0 |
| 2020-01-24 | $13.97 | $13.97 | $13.97 | $13.97 | $13.67 | 0 |
| 2020-01-23 | $14.65 | $14.82 | $13.78 | $13.97 | $13.67 | 26,654,250 |
| 2020-01-22 | $14.56 | $15.06 | $14.44 | $14.86 | $14.54 | 20,904,620 |
| 2020-01-21 | $15.10 | $15.21 | $14.60 | $14.68 | $14.36 | 23,153,680 |
| 2020-01-20 | $14.96 | $15.20 | $14.82 | $15.19 | $14.86 | 22,195,170 |
| 2020-01-17 | $15.38 | $15.51 | $15.06 | $15.11 | $14.78 | 28,982,860 |
| 2020-01-16 | $15.03 | $15.20 | $14.97 | $15.07 | $14.74 | 23,314,240 |
| 2020-01-15 | $14.63 | $15.53 | $14.46 | $15.14 | $14.81 | 41,060,800 |
| 2020-01-14 | $14.82 | $14.90 | $14.63 | $14.69 | $14.37 | 20,694,340 |
| 2020-01-13 | $14.57 | $14.79 | $14.26 | $14.79 | $14.47 | 22,255,030 |
| 2020-01-10 | $14.74 | $14.78 | $14.33 | $14.50 | $14.19 | 17,188,850 |
| 2020-01-09 | $14.60 | $14.77 | $14.42 | $14.53 | $14.22 | 20,512,210 |
| 2020-01-08 | $14.70 | $14.81 | $14.36 | $14.36 | $14.05 | 33,295,560 |
| 2020-01-07 | $15.04 | $15.21 | $14.78 | $15.08 | $14.75 | 29,305,530 |
| 2020-01-06 | $15.03 | $15.39 | $14.92 | $15.04 | $14.71 | 35,400,430 |
| 2020-01-03 | $15.31 | $15.54 | $15.14 | $15.21 | $14.88 | 31,851,100 |
| 2020-01-02 | $15.65 | $15.86 | $15.25 | $15.31 | $14.98 | 47,051,600 |
| 2020-01-01 | $15.31 | $15.31 | $15.31 | $15.31 | $14.98 | 0 |
| 2019-12-31 | $15.00 | $15.75 | $14.91 | $15.31 | $14.98 | 49,554,320 |
| 2019-12-30 | $14.32 | $15.29 | $14.26 | $15.09 | $14.76 | 49,760,550 |
| 2019-12-27 | $14.98 | $15.19 | $14.40 | $14.45 | $14.14 | 47,662,350 |
| 2019-12-26 | $14.51 | $15.03 | $14.45 | $14.99 | $14.67 | 39,933,120 |
| 2019-12-25 | $14.66 | $14.92 | $14.40 | $14.60 | $14.28 | 34,569,950 |
| 2019-12-24 | $14.68 | $14.77 | $14.30 | $14.75 | $14.43 | 40,085,590 |
| 2019-12-23 | $14.29 | $15.76 | $14.26 | $14.67 | $14.35 | 65,513,310 |
| 2019-12-20 | $14.74 | $15.05 | $14.31 | $14.33 | $14.02 | 45,585,310 |
| 2019-12-19 | $14.30 | $14.85 | $14.15 | $14.70 | $14.38 | 44,614,210 |
| 2019-12-18 | $14.21 | $14.56 | $14.13 | $14.28 | $13.97 | 38,695,870 |
| 2019-12-17 | $13.75 | $14.78 | $13.70 | $14.29 | $13.98 | 52,695,580 |
| 2019-12-16 | $13.55 | $13.90 | $13.38 | $13.77 | $13.47 | 30,124,600 |
| 2019-12-13 | $13.18 | $13.68 | $13.10 | $13.54 | $13.25 | 35,400,870 |
| 2019-12-12 | $12.94 | $13.08 | $12.88 | $12.92 | $12.64 | 11,075,170 |
| 2019-12-11 | $12.93 | $13.25 | $12.88 | $12.99 | $12.71 | 15,181,870 |
| 2019-12-10 | $13.20 | $13.20 | $12.66 | $12.98 | $12.70 | 29,541,770 |
| 2019-12-09 | $13.75 | $13.76 | $13.48 | $13.51 | $13.22 | 10,527,500 |
| 2019-12-06 | $13.57 | $13.65 | $13.43 | $13.60 | $13.31 | 13,759,770 |
| 2019-12-05 | $13.31 | $13.58 | $13.30 | $13.57 | $13.28 | 18,771,190 |
| 2019-12-04 | $13.28 | $13.34 | $13.15 | $13.30 | $13.01 | 9,487,410 |
| 2019-12-03 | $13.13 | $13.38 | $13.09 | $13.37 | $13.08 | 10,119,230 |
| 2019-12-02 | $13.46 | $13.54 | $13.20 | $13.25 | $12.96 | 12,882,610 |
| 2019-11-29 | $13.13 | $13.38 | $13.09 | $13.26 | $12.97 | 13,128,050 |
| 2019-11-28 | $13.03 | $13.18 | $13.00 | $13.16 | $12.87 | 9,692,420 |
| 2019-11-27 | $13.15 | $13.31 | $12.95 | $13.08 | $12.80 | 14,464,050 |
| 2019-11-26 | $13.81 | $13.81 | $13.19 | $13.22 | $12.93 | 22,903,310 |
| 2019-11-25 | $13.73 | $13.97 | $13.56 | $13.84 | $13.54 | 18,219,170 |
| 2019-11-22 | $13.92 | $14.16 | $13.56 | $13.75 | $13.45 | 22,158,980 |
| 2019-11-21 | $13.76 | $14.04 | $13.72 | $13.93 | $13.63 | 14,600,170 |
| 2019-11-20 | $14.28 | $14.36 | $13.91 | $13.91 | $13.61 | 22,628,070 |
| 2019-11-19 | $14.07 | $14.36 | $13.99 | $14.35 | $14.04 | 24,451,810 |
| 2019-11-18 | $13.80 | $14.27 | $13.72 | $14.16 | $13.85 | 25,522,820 |
| 2019-11-15 | $13.81 | $14.23 | $13.75 | $13.83 | $13.53 | 22,575,600 |
| 2019-11-14 | $13.60 | $14.05 | $13.60 | $13.84 | $13.54 | 18,843,790 |
| 2019-11-13 | $14.13 | $14.15 | $13.71 | $13.74 | $13.44 | 28,056,520 |
| 2019-11-12 | $14.12 | $14.42 | $14.05 | $14.26 | $13.95 | 27,417,650 |
| 2019-11-11 | $14.19 | $14.70 | $13.96 | $14.10 | $13.79 | 36,455,140 |
| 2019-11-08 | $14.82 | $15.15 | $14.40 | $14.45 | $14.14 | 48,824,230 |
| 2019-11-07 | $14.38 | $14.60 | $14.22 | $14.30 | $13.99 | 26,374,220 |
| 2019-11-06 | $14.86 | $14.95 | $14.36 | $14.50 | $14.19 | 35,126,120 |
| 2019-11-05 | $14.58 | $15.23 | $14.51 | $15.00 | $14.68 | 56,993,350 |
| 2019-11-04 | $14.75 | $14.89 | $14.51 | $14.60 | $14.28 | 38,599,590 |
| 2019-11-01 | $13.88 | $14.95 | $13.80 | $14.77 | $14.45 | 59,215,540 |
| 2019-10-31 | $14.27 | $14.28 | $13.74 | $13.95 | $13.65 | 30,103,540 |
| 2019-10-30 | $13.80 | $14.32 | $13.75 | $14.15 | $13.84 | 33,463,460 |
| 2019-10-29 | $13.96 | $14.36 | $13.73 | $13.98 | $13.68 | 37,600,070 |
| 2019-10-28 | $13.87 | $14.24 | $13.78 | $14.06 | $13.76 | 39,284,390 |
| 2019-10-25 | $13.17 | $14.50 | $13.11 | $13.99 | $13.69 | 50,690,060 |
| 2019-10-24 | $12.74 | $13.65 | $12.71 | $13.29 | $13.00 | 29,367,200 |
| 2019-10-23 | $12.99 | $13.08 | $12.68 | $12.76 | $12.48 | 10,280,020 |
| 2019-10-22 | $12.92 | $13.02 | $12.74 | $12.98 | $12.70 | 10,401,050 |
| 2019-10-21 | $13.05 | $13.06 | $12.68 | $12.93 | $12.65 | 14,911,730 |
| 2019-10-18 | $13.65 | $13.73 | $13.20 | $13.20 | $12.91 | 16,590,980 |
| 2019-10-17 | $13.62 | $13.80 | $13.45 | $13.60 | $13.31 | 14,677,560 |
| 2019-10-16 | $13.68 | $14.10 | $13.60 | $13.61 | $13.32 | 25,300,160 |
| 2019-10-15 | $13.77 | $13.97 | $13.55 | $13.56 | $13.27 | 21,273,900 |
| 2019-10-14 | $13.65 | $14.35 | $13.56 | $13.84 | $13.54 | 41,485,930 |
| 2019-10-11 | $13.17 | $13.52 | $12.91 | $13.29 | $13.00 | 23,352,190 |
| 2019-10-10 | $12.90 | $13.18 | $12.88 | $13.08 | $12.80 | 12,874,510 |
| 2019-10-09 | $12.64 | $12.97 | $12.53 | $12.90 | $12.62 | 11,106,580 |
| 2019-10-08 | $12.82 | $13.21 | $12.81 | $12.82 | $12.54 | 13,921,570 |
| 2019-10-07 | $12.78 | $12.78 | $12.78 | $12.78 | $12.50 | 0 |
| 2019-10-04 | $12.78 | $12.78 | $12.78 | $12.78 | $12.50 | 0 |
| 2019-10-03 | $12.78 | $12.78 | $12.78 | $12.78 | $12.50 | 0 |
| 2019-10-02 | $12.78 | $12.78 | $12.78 | $12.78 | $12.50 | 0 |
| 2019-10-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.50 | 0 |
| 2019-09-30 | $13.20 | $13.33 | $12.73 | $12.78 | $12.50 | 15,165,290 |
| 2019-09-27 | $13.37 | $13.53 | $13.11 | $13.28 | $12.99 | 22,207,540 |
| 2019-09-26 | $14.57 | $14.64 | $13.43 | $13.50 | $13.21 | 42,079,070 |
| 2019-09-25 | $14.21 | $14.90 | $14.05 | $14.45 | $14.14 | 44,734,070 |
| 2019-09-24 | $14.19 | $14.96 | $14.19 | $14.39 | $14.08 | 46,747,440 |
| 2019-09-23 | $13.94 | $14.06 | $13.70 | $14.05 | $13.75 | 16,161,890 |
| 2019-09-20 | $14.35 | $14.40 | $14.03 | $14.10 | $13.79 | 19,368,310 |
| 2019-09-19 | $14.13 | $14.38 | $13.98 | $14.36 | $14.05 | 23,060,280 |
| 2019-09-18 | $14.03 | $14.25 | $13.77 | $14.08 | $13.78 | 18,824,820 |
| 2019-09-17 | $14.32 | $14.48 | $13.88 | $14.00 | $13.70 | 26,417,580 |
| 2019-09-16 | $14.68 | $14.68 | $14.22 | $14.36 | $14.05 | 32,417,900 |
| 2019-09-13 | $14.69 | $14.69 | $14.69 | $14.69 | $14.37 | 0 |
| 2019-09-12 | $14.46 | $14.74 | $14.16 | $14.69 | $14.37 | 46,035,310 |
| 2019-09-11 | $14.51 | $15.15 | $14.41 | $14.45 | $14.14 | 70,193,100 |
| 2019-09-10 | $13.84 | $14.09 | $13.63 | $13.77 | $13.47 | 32,632,210 |
| 2019-09-09 | $14.05 | $14.15 | $13.66 | $13.90 | $13.60 | 39,290,910 |
| 2019-09-06 | $13.42 | $13.78 | $13.35 | $13.78 | $13.48 | 33,402,100 |
| 2019-09-05 | $13.21 | $13.95 | $13.20 | $13.38 | $13.09 | 49,416,890 |
| 2019-09-04 | $12.62 | $13.26 | $12.60 | $13.03 | $12.75 | 34,193,600 |
| 2019-09-03 | $12.48 | $12.87 | $12.34 | $12.78 | $12.50 | 22,578,350 |
| 2019-09-02 | $12.17 | $12.65 | $12.10 | $12.44 | $12.17 | 19,358,520 |
| 2019-08-30 | $12.49 | $12.56 | $12.03 | $12.12 | $11.86 | 14,614,400 |
| 2019-08-29 | $12.55 | $12.68 | $12.25 | $12.30 | $12.03 | 15,326,940 |
| 2019-08-28 | $12.75 | $12.77 | $12.45 | $12.45 | $12.18 | 14,164,930 |
| 2019-08-27 | $12.71 | $13.00 | $12.64 | $12.75 | $12.47 | 18,520,800 |
| 2019-08-26 | $12.52 | $12.70 | $12.45 | $12.55 | $12.28 | 15,798,200 |
| 2019-08-23 | $13.06 | $13.20 | $12.78 | $12.90 | $12.62 | 16,480,710 |
| 2019-08-22 | $13.16 | $13.20 | $12.91 | $13.09 | $12.81 | 17,636,810 |
| 2019-08-21 | $12.88 | $13.42 | $12.83 | $13.14 | $12.86 | 33,140,470 |
| 2019-08-20 | $12.95 | $13.15 | $12.73 | $12.89 | $12.61 | 25,883,770 |
| 2019-08-19 | $12.54 | $13.13 | $12.35 | $13.11 | $12.83 | 37,365,180 |
| 2019-08-16 | $12.37 | $12.65 | $12.29 | $12.35 | $12.08 | 22,300,560 |
| 2019-08-15 | $11.75 | $12.65 | $11.73 | $12.44 | $12.17 | 25,394,860 |
| 2019-08-14 | $12.25 | $12.56 | $12.20 | $12.25 | $11.98 | 25,490,240 |
| 2019-08-13 | $12.17 | $12.17 | $11.88 | $11.96 | $11.70 | 15,143,180 |
| 2019-08-12 | $12.19 | $12.34 | $12.16 | $12.30 | $12.03 | 16,741,200 |
| 2019-08-09 | $12.52 | $12.59 | $11.98 | $12.05 | $11.79 | 21,141,000 |
| 2019-08-08 | $13.15 | $13.26 | $12.40 | $12.40 | $12.13 | 26,940,410 |
| 2019-08-07 | $13.45 | $13.52 | $12.70 | $12.70 | $12.42 | 24,718,100 |
| 2019-08-06 | $12.99 | $13.75 | $12.88 | $13.32 | $13.03 | 39,264,470 |
| 2019-08-05 | $14.05 | $14.08 | $13.66 | $13.68 | $13.38 | 31,229,710 |
| 2019-08-02 | $13.64 | $14.40 | $13.41 | $14.18 | $13.87 | 52,410,580 |
| 2019-08-01 | $13.27 | $13.80 | $13.27 | $13.66 | $13.36 | 21,320,960 |
| 2019-07-31 | $13.60 | $13.62 | $13.39 | $13.46 | $13.17 | 12,201,370 |
| 2019-07-30 | $13.66 | $13.95 | $13.66 | $13.67 | $13.37 | 17,274,800 |
| 2019-07-29 | $13.70 | $13.78 | $13.55 | $13.61 | $13.32 | 11,466,270 |
| 2019-07-26 | $13.60 | $13.93 | $13.52 | $13.83 | $13.53 | 17,486,030 |
| 2019-07-25 | $13.60 | $13.70 | $13.46 | $13.70 | $13.40 | 18,378,300 |
| 2019-07-24 | $13.67 | $14.07 | $13.67 | $13.76 | $13.46 | 25,606,200 |
| 2019-07-23 | $13.37 | $13.57 | $13.35 | $13.54 | $13.25 | 16,674,030 |
| 2019-07-22 | $13.84 | $13.99 | $13.50 | $13.61 | $13.32 | 29,691,870 |
| 2019-07-19 | $13.50 | $13.84 | $13.49 | $13.52 | $13.23 | 18,438,600 |
| 2019-07-18 | $13.68 | $13.72 | $13.35 | $13.39 | $13.10 | 21,262,900 |
| 2019-07-17 | $14.18 | $14.27 | $13.88 | $13.88 | $13.58 | 27,428,040 |
| 2019-07-16 | $14.39 | $14.49 | $14.20 | $14.20 | $13.89 | 16,944,990 |
| 2019-07-15 | $14.03 | $14.78 | $14.02 | $14.50 | $14.19 | 41,813,800 |
| 2019-07-12 | $14.06 | $14.40 | $13.93 | $14.21 | $13.90 | 27,006,790 |
| 2019-07-11 | $14.25 | $14.42 | $13.91 | $14.13 | $13.82 | 23,396,590 |
| 2019-07-10 | $14.15 | $14.48 | $13.98 | $14.21 | $13.90 | 31,396,820 |
| 2019-07-09 | $14.14 | $14.45 | $13.69 | $14.24 | $13.93 | 42,733,210 |
| 2019-07-08 | $14.50 | $14.61 | $14.04 | $14.06 | $13.76 | 31,622,040 |
| 2019-07-05 | $15.04 | $15.15 | $14.01 | $14.59 | $14.27 | 62,964,010 |
| 2019-07-04 | $16.12 | $16.58 | $14.95 | $15.05 | $14.72 | 70,877,180 |
| 2019-07-03 | $15.39 | $16.16 | $15.34 | $16.05 | $15.70 | 62,578,210 |
| 2019-07-02 | $15.53 | $16.22 | $15.15 | $15.43 | $15.10 | 51,623,420 |
| 2019-07-01 | $15.50 | $16.27 | $14.90 | $15.77 | $15.43 | 77,397,630 |
| 2019-06-28 | $14.13 | $15.30 | $14.05 | $14.89 | $14.57 | 58,418,730 |
| 2019-06-27 | $13.78 | $14.55 | $13.70 | $14.17 | $13.86 | 41,233,000 |
| 2019-06-26 | $13.75 | $14.00 | $13.58 | $13.59 | $13.30 | 25,471,750 |
| 2019-06-25 | $13.93 | $14.49 | $13.67 | $14.30 | $13.99 | 37,068,290 |
| 2019-06-24 | $14.30 | $14.30 | $13.85 | $13.96 | $13.66 | 24,569,700 |
| 2019-06-21 | $14.03 | $14.35 | $13.89 | $14.18 | $13.87 | 43,510,200 |
| 2019-06-20 | $13.14 | $14.46 | $13.08 | $14.13 | $13.82 | 59,783,730 |
| 2019-06-19 | $14.00 | $14.26 | $13.23 | $13.27 | $12.98 | 39,455,840 |
| 2019-06-18 | $13.17 | $13.25 | $12.92 | $13.14 | $12.86 | 21,242,820 |
| 2019-06-17 | $12.62 | $13.50 | $12.61 | $13.10 | $12.82 | 32,951,670 |
| 2019-06-14 | $13.27 | $13.36 | $12.67 | $12.70 | $12.42 | 31,127,570 |
| 2019-06-13 | $13.04 | $13.85 | $13.03 | $13.16 | $12.87 | 61,018,330 |
| 2019-06-12 | $12.30 | $12.65 | $12.22 | $12.65 | $12.38 | 33,286,060 |
| 2019-06-11 | $11.51 | $12.59 | $11.46 | $12.39 | $12.12 | 32,161,570 |
| 2019-06-10 | $11.98 | $12.00 | $11.00 | $11.51 | $11.26 | 24,297,110 |
| 2019-06-07 | $12.10 | $12.10 | $12.10 | $12.10 | $11.84 | 0 |
| 2019-06-06 | $12.30 | $12.48 | $12.10 | $12.10 | $11.84 | 16,884,400 |
| 2019-06-05 | $12.58 | $12.66 | $12.33 | $12.36 | $12.09 | 21,195,110 |
| 2019-06-04 | $12.37 | $12.48 | $12.16 | $12.33 | $12.06 | 22,980,260 |
| 2019-06-03 | $12.28 | $12.70 | $12.27 | $12.51 | $12.24 | 30,956,350 |
| 2019-05-31 | $11.96 | $12.47 | $11.93 | $12.24 | $11.97 | 22,751,640 |
| 2019-05-30 | $12.10 | $12.20 | $11.83 | $11.96 | $11.70 | 14,216,180 |
| 2019-05-29 | $12.11 | $12.41 | $12.06 | $12.19 | $11.93 | 19,064,400 |
| 2019-05-28 | $12.09 | $12.42 | $12.06 | $12.17 | $11.91 | 22,474,490 |
| 2019-05-27 | $11.65 | $12.25 | $11.55 | $12.18 | $11.92 | 27,311,490 |
| 2019-05-24 | $11.73 | $11.91 | $11.60 | $11.65 | $11.40 | 14,521,680 |
| 2019-05-23 | $11.71 | $12.16 | $11.63 | $11.80 | $11.54 | 19,261,390 |
| 2019-05-22 | $12.06 | $12.22 | $11.63 | $11.80 | $11.54 | 17,632,260 |
| 2019-05-21 | $11.71 | $12.19 | $11.70 | $11.98 | $11.72 | 21,318,540 |
| 2019-05-20 | $11.50 | $12.06 | $11.31 | $11.73 | $11.48 | 22,247,740 |
| 2019-05-17 | $12.60 | $12.60 | $11.34 | $11.60 | $11.35 | 35,905,410 |
| 2019-05-16 | $12.62 | $12.66 | $12.38 | $12.60 | $12.33 | 18,893,300 |
| 2019-05-15 | $12.62 | $12.69 | $12.46 | $12.62 | $12.35 | 21,823,650 |
| 2019-05-14 | $12.31 | $12.75 | $12.30 | $12.39 | $12.12 | 22,756,620 |
| 2019-05-13 | $12.50 | $12.67 | $12.31 | $12.39 | $12.12 | 17,410,680 |
| 2019-05-10 | $12.57 | $12.88 | $12.03 | $12.69 | $12.42 | 35,058,910 |
| 2019-05-09 | $12.27 | $12.68 | $12.20 | $12.22 | $11.96 | 22,505,300 |
| 2019-05-08 | $12.32 | $12.76 | $12.32 | $12.48 | $12.21 | 21,051,160 |
| 2019-05-07 | $12.57 | $12.97 | $12.00 | $12.71 | $12.43 | 32,166,490 |
| 2019-05-06 | $12.65 | $13.23 | $12.38 | $12.38 | $12.11 | 32,017,700 |
| 2019-05-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.45 | 0 |
| 2019-05-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.45 | 0 |
| 2019-05-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.45 | 0 |
| 2019-04-30 | $13.08 | $13.95 | $13.02 | $13.75 | $13.45 | 37,338,590 |
| 2019-04-29 | $13.88 | $13.99 | $12.86 | $12.95 | $12.67 | 33,949,650 |
| 2019-04-26 | $14.03 | $14.48 | $13.81 | $13.91 | $13.61 | 26,061,750 |
| 2019-04-25 | $14.74 | $15.17 | $14.13 | $14.16 | $13.85 | 30,568,770 |
| 2019-04-24 | $14.90 | $15.02 | $14.61 | $14.74 | $14.42 | 19,010,220 |
| 2019-04-23 | $14.78 | $15.46 | $14.43 | $15.00 | $14.68 | 35,313,410 |
| 2019-04-22 | $15.55 | $15.60 | $14.91 | $14.94 | $14.62 | 22,954,530 |
| 2019-04-19 | $15.26 | $15.53 | $15.12 | $15.30 | $14.97 | 21,869,890 |
| 2019-04-18 | $15.19 | $15.59 | $15.05 | $15.19 | $14.86 | 25,420,960 |
| 2019-04-17 | $15.68 | $15.73 | $15.20 | $15.24 | $14.91 | 35,092,100 |
| 2019-04-16 | $15.55 | $15.90 | $15.20 | $15.81 | $15.47 | 37,334,040 |
| 2019-04-15 | $16.50 | $16.64 | $15.60 | $15.62 | $15.28 | 32,734,350 |
| 2019-04-12 | $15.96 | $16.54 | $15.88 | $16.12 | $15.77 | 32,846,430 |
| 2019-04-11 | $16.14 | $16.83 | $16.09 | $16.11 | $15.76 | 42,036,110 |
| 2019-04-10 | $16.48 | $17.37 | $15.90 | $16.61 | $16.25 | 62,571,100 |
| 2019-04-09 | $16.01 | $17.10 | $15.80 | $16.70 | $16.34 | 59,909,930 |
| 2019-04-08 | $16.73 | $16.79 | $15.89 | $16.16 | $15.81 | 52,338,410 |
| 2019-04-05 | $16.72 | $16.72 | $16.72 | $16.72 | $16.36 | 0 |
| 2019-04-04 | $16.98 | $17.35 | $16.57 | $16.72 | $16.36 | 69,907,980 |
| 2019-04-03 | $16.08 | $17.48 | $15.96 | $17.14 | $16.77 | 90,363,390 |
| 2019-04-02 | $16.52 | $17.18 | $16.25 | $16.44 | $16.08 | 94,910,200 |
| 2019-04-01 | $16.23 | $17.37 | $16.05 | $16.89 | $16.52 | 112,735,200 |
| 2019-03-29 | $14.26 | $15.79 | $14.24 | $15.79 | $15.45 | 88,617,120 |
| 2019-03-28 | $14.14 | $15.18 | $13.90 | $14.35 | $14.04 | 55,770,540 |
| 2019-03-27 | $14.93 | $15.34 | $14.43 | $14.70 | $14.38 | 58,762,180 |
| 2019-03-26 | $15.64 | $15.79 | $14.39 | $14.63 | $14.31 | 64,193,610 |
| 2019-03-25 | $15.59 | $17.19 | $15.28 | $15.63 | $15.29 | 86,098,280 |
| 2019-03-22 | $15.44 | $16.50 | $15.09 | $15.65 | $15.31 | 90,338,720 |
| 2019-03-21 | $14.30 | $15.80 | $14.21 | $15.79 | $15.45 | 87,037,800 |
| 2019-03-20 | $14.17 | $14.65 | $13.83 | $14.36 | $14.05 | 80,491,930 |
| 2019-03-19 | $13.19 | $14.59 | $13.01 | $14.58 | $14.26 | 113,609,230 |
| 2019-03-18 | $13.00 | $13.34 | $12.42 | $13.26 | $12.97 | 53,650,180 |
| 2019-03-15 | $13.00 | $13.63 | $12.72 | $13.19 | $12.90 | 65,328,250 |
| 2019-03-14 | $12.65 | $13.07 | $12.20 | $12.39 | $12.12 | 26,738,200 |
| 2019-03-13 | $13.27 | $13.65 | $12.70 | $12.99 | $12.71 | 38,042,080 |
| 2019-03-12 | $12.85 | $13.97 | $12.67 | $13.27 | $12.98 | 45,555,460 |
| 2019-03-11 | $12.58 | $12.80 | $12.05 | $12.75 | $12.47 | 33,384,900 |
| 2019-03-08 | $12.84 | $13.48 | $12.71 | $12.71 | $12.43 | 50,872,280 |
| 2019-03-07 | $13.53 | $14.80 | $13.35 | $14.12 | $13.81 | 78,069,470 |
| 2019-03-06 | $12.80 | $13.98 | $12.63 | $13.85 | $13.55 | 66,089,220 |
| 2019-03-05 | $12.47 | $12.85 | $12.35 | $12.79 | $12.51 | 40,585,450 |
| 2019-03-04 | $12.51 | $13.80 | $12.13 | $12.85 | $12.57 | 70,892,830 |
| 2019-03-01 | $12.09 | $13.10 | $12.09 | $12.60 | $12.33 | 55,317,660 |
| 2019-02-28 | $12.60 | $12.70 | $12.02 | $12.02 | $11.76 | 55,423,700 |
| 2019-02-27 | $13.00 | $13.80 | $12.43 | $13.35 | $13.06 | 99,332,770 |
| 2019-02-26 | $12.79 | $12.79 | $12.79 | $12.79 | $12.51 | 6,482,000 |
| 2019-02-25 | $11.63 | $11.63 | $11.63 | $11.63 | $11.38 | 4,669,770 |
| 2019-02-22 | $9.71 | $10.57 | $9.61 | $10.57 | $10.34 | 38,593,760 |
| 2019-02-21 | $9.53 | $10.02 | $9.40 | $9.61 | $9.40 | 28,871,300 |
| 2019-02-20 | $9.59 | $9.72 | $9.45 | $9.60 | $9.39 | 15,110,100 |
| 2019-02-19 | $9.65 | $9.98 | $9.45 | $9.55 | $9.34 | 23,460,200 |
| 2019-02-18 | $9.27 | $9.83 | $9.21 | $9.65 | $9.44 | 22,062,780 |
| 2019-02-15 | $9.10 | $9.36 | $9.10 | $9.21 | $9.01 | 14,529,500 |
| 2019-02-14 | $9.10 | $9.24 | $9.06 | $9.15 | $8.95 | 10,597,850 |
| 2019-02-13 | $8.89 | $9.33 | $8.80 | $9.18 | $8.98 | 19,410,550 |
| 2019-02-12 | $8.84 | $8.93 | $8.75 | $8.90 | $8.71 | 10,201,580 |
| 2019-02-11 | $8.70 | $8.86 | $8.61 | $8.82 | $8.63 | 12,443,080 |
| 2019-02-08 | $8.69 | $8.69 | $8.69 | $8.69 | $8.50 | 0 |
| 2019-02-07 | $8.69 | $8.69 | $8.69 | $8.69 | $8.50 | 0 |
| 2019-02-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.50 | 0 |
| 2019-02-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.50 | 0 |
| 2019-02-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.50 | 0 |
| 2019-02-01 | $8.01 | $8.69 | $8.01 | $8.69 | $8.50 | 16,648,100 |
| 2019-01-31 | $8.53 | $8.72 | $7.70 | $7.90 | $7.73 | 15,462,890 |
| 2019-01-30 | $8.56 | $8.76 | $8.52 | $8.52 | $8.34 | 5,656,000 |
| 2019-01-29 | $8.82 | $8.86 | $8.53 | $8.74 | $8.55 | 6,716,680 |
| 2019-01-28 | $9.01 | $9.15 | $8.79 | $8.82 | $8.63 | 8,437,700 |
| 2019-01-25 | $9.19 | $9.22 | $8.90 | $8.96 | $8.77 | 9,063,900 |
| 2019-01-24 | $9.12 | $9.40 | $9.06 | $9.19 | $8.99 | 11,444,800 |
| 2019-01-23 | $9.02 | $9.19 | $9.02 | $9.06 | $8.86 | 6,647,300 |
| 2019-01-22 | $9.36 | $9.40 | $9.02 | $9.02 | $8.82 | 12,920,460 |
| 2019-01-21 | $9.38 | $9.58 | $9.29 | $9.36 | $9.16 | 10,776,460 |
| 2019-01-18 | $9.34 | $9.47 | $9.30 | $9.37 | $9.17 | 8,379,100 |
| 2019-01-17 | $9.43 | $9.53 | $9.30 | $9.35 | $9.15 | 8,907,500 |
| 2019-01-16 | $9.65 | $9.66 | $9.38 | $9.41 | $9.21 | 12,915,820 |
| 2019-01-15 | $9.40 | $9.80 | $9.36 | $9.68 | $9.47 | 19,972,490 |
| 2019-01-14 | $9.49 | $9.63 | $9.38 | $9.40 | $9.20 | 11,195,790 |
| 2019-01-11 | $9.42 | $9.53 | $9.31 | $9.38 | $9.18 | 11,703,120 |
| 2019-01-10 | $9.61 | $9.66 | $9.35 | $9.41 | $9.21 | 15,216,470 |
| 2019-01-09 | $9.60 | $9.89 | $9.60 | $9.62 | $9.41 | 20,694,160 |
| 2019-01-08 | $9.60 | $9.89 | $9.56 | $9.65 | $9.44 | 21,441,320 |
| 2019-01-07 | $9.80 | $9.90 | $9.55 | $9.71 | $9.50 | 29,913,450 |
| 2019-01-04 | $8.80 | $9.85 | $8.69 | $9.85 | $9.64 | 41,529,270 |
| 2019-01-03 | $8.80 | $9.29 | $8.77 | $8.95 | $8.76 | 21,161,200 |
| 2019-01-02 | $8.67 | $8.91 | $8.53 | $8.84 | $8.65 | 11,011,420 |
| 2019-01-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.59 | 0 |
| 2018-12-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.59 | 0 |
| 2018-12-28 | $8.63 | $8.95 | $8.57 | $8.78 | $8.59 | 14,231,300 |
| 2018-12-27 | $8.98 | $8.98 | $8.49 | $8.52 | $8.34 | 11,162,200 |
| 2018-12-26 | $9.00 | $9.04 | $8.72 | $8.78 | $8.59 | 10,296,810 |
| 2018-12-25 | $8.85 | $9.05 | $8.55 | $9.00 | $8.81 | 16,974,590 |
| 2018-12-24 | $9.29 | $9.33 | $8.91 | $9.02 | $8.82 | 13,656,790 |
| 2018-12-21 | $9.14 | $9.42 | $9.14 | $9.30 | $9.10 | 13,189,570 |
| 2018-12-20 | $9.12 | $9.45 | $9.07 | $9.25 | $9.05 | 16,359,170 |
| 2018-12-19 | $9.47 | $9.49 | $9.07 | $9.12 | $8.92 | 14,212,420 |
| 2018-12-18 | $9.69 | $9.88 | $9.28 | $9.42 | $9.22 | 18,679,280 |
| 2018-12-17 | $9.47 | $9.82 | $9.26 | $9.82 | $9.61 | 17,006,360 |
| 2018-12-14 | $9.75 | $9.92 | $9.57 | $9.58 | $9.37 | 15,305,760 |
| 2018-12-13 | $9.75 | $9.98 | $9.53 | $9.83 | $9.62 | 19,056,380 |
| 2018-12-12 | $9.76 | $10.06 | $9.68 | $9.75 | $9.54 | 14,991,560 |
| 2018-12-11 | $9.78 | $9.85 | $9.62 | $9.75 | $9.54 | 12,087,220 |
| 2018-12-10 | $9.42 | $9.82 | $9.40 | $9.81 | $9.60 | 15,583,620 |
| 2018-12-07 | $9.65 | $9.71 | $9.41 | $9.50 | $9.29 | 12,856,380 |
| 2018-12-06 | $9.71 | $9.88 | $9.51 | $9.57 | $9.36 | 16,671,750 |
| 2018-12-05 | $9.99 | $10.09 | $9.75 | $9.78 | $9.57 | 25,044,410 |
| 2018-12-04 | $9.91 | $10.19 | $9.85 | $10.19 | $9.97 | 32,635,610 |
| 2018-12-03 | $10.08 | $10.24 | $9.92 | $9.98 | $9.76 | 42,005,230 |
| 2018-11-30 | $8.87 | $9.40 | $8.80 | $9.31 | $9.11 | 27,115,840 |
| 2018-11-29 | $9.85 | $9.90 | $8.86 | $8.87 | $8.68 | 29,385,800 |
| 2018-11-28 | $9.55 | $9.95 | $9.37 | $9.80 | $9.59 | 25,351,300 |
| 2018-11-27 | $9.82 | $9.86 | $9.48 | $9.60 | $9.39 | 19,459,480 |
| 2018-11-26 | $9.76 | $9.93 | $9.35 | $9.71 | $9.50 | 22,896,430 |
| 2018-11-23 | $10.29 | $10.51 | $9.68 | $9.80 | $9.59 | 34,632,810 |
| 2018-11-22 | $10.90 | $11.11 | $10.33 | $10.61 | $10.38 | 38,063,370 |
| 2018-11-21 | $10.20 | $11.28 | $10.08 | $11.00 | $10.76 | 61,008,020 |
| 2018-11-20 | $9.95 | $10.90 | $9.83 | $10.31 | $10.09 | 55,791,580 |
| 2018-11-19 | $10.00 | $11.00 | $9.93 | $10.15 | $9.93 | 67,367,290 |
| 2018-11-16 | $9.05 | $10.00 | $8.98 | $10.00 | $9.78 | 41,585,460 |
| 2018-11-15 | $8.82 | $9.20 | $8.68 | $9.09 | $8.89 | 37,895,280 |
| 2018-11-14 | $8.85 | $9.03 | $8.60 | $8.61 | $8.42 | 26,917,270 |
| 2018-11-13 | $8.64 | $9.49 | $8.50 | $8.93 | $8.74 | 31,159,850 |
| 2018-11-12 | $8.58 | $8.82 | $8.58 | $8.79 | $8.60 | 16,621,530 |
| 2018-11-09 | $8.47 | $8.83 | $8.47 | $8.57 | $8.38 | 19,525,690 |
| 2018-11-08 | $8.92 | $9.03 | $8.53 | $8.57 | $8.38 | 30,325,740 |
| 2018-11-07 | $8.96 | $9.15 | $8.80 | $8.84 | $8.65 | 33,878,760 |
| 2018-11-06 | $9.01 | $9.64 | $8.96 | $9.21 | $9.01 | 61,107,870 |
| 2018-11-05 | $7.89 | $8.76 | $7.88 | $8.76 | $8.57 | 28,960,330 |
| 2018-11-02 | $7.98 | $8.03 | $7.80 | $7.96 | $7.79 | 16,269,420 |
| 2018-11-01 | $7.88 | $8.30 | $7.75 | $7.76 | $7.59 | 20,787,550 |
| 2018-10-31 | $7.93 | $8.04 | $7.73 | $7.87 | $7.70 | 16,769,870 |
| 2018-10-30 | $7.66 | $8.23 | $7.45 | $8.02 | $7.85 | 26,542,220 |
| 2018-10-29 | $7.70 | $7.88 | $7.51 | $7.67 | $7.50 | 11,911,410 |
| 2018-10-26 | $7.97 | $8.13 | $7.67 | $7.73 | $7.56 | 23,259,200 |
| 2018-10-25 | $7.08 | $8.12 | $7.03 | $8.07 | $7.90 | 27,668,590 |
| 2018-10-24 | $7.13 | $7.71 | $7.13 | $7.38 | $7.22 | 21,321,690 |
| 2018-10-23 | $7.62 | $7.77 | $7.19 | $7.30 | $7.14 | 22,440,700 |
| 2018-10-22 | $6.74 | $7.41 | $6.72 | $7.41 | $7.25 | 19,716,240 |
| 2018-10-19 | $6.30 | $6.77 | $6.28 | $6.74 | $6.59 | 10,371,570 |
| 2018-10-18 | $6.46 | $6.71 | $6.41 | $6.46 | $6.32 | 9,046,730 |
| 2018-10-17 | $6.51 | $6.60 | $6.29 | $6.53 | $6.39 | 6,940,150 |
| 2018-10-16 | $6.39 | $6.64 | $6.24 | $6.36 | $6.22 | 6,712,700 |
| 2018-10-15 | $6.59 | $6.69 | $6.32 | $6.36 | $6.22 | 4,141,150 |
| 2018-10-12 | $6.55 | $6.72 | $6.13 | $6.57 | $6.43 | 7,999,730 |
| 2018-10-11 | $7.10 | $7.16 | $6.66 | $6.66 | $6.52 | 10,611,060 |
| 2018-10-10 | $7.56 | $7.56 | $7.25 | $7.40 | $7.24 | 4,619,920 |
| 2018-10-09 | $7.37 | $7.57 | $7.37 | $7.50 | $7.34 | 5,590,000 |
| 2018-10-08 | $7.68 | $7.71 | $7.32 | $7.35 | $7.19 | 7,061,100 |
| 2018-10-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2018-10-04 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2018-10-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2018-10-02 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2018-10-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.67 | 0 |
| 2018-09-28 | $7.64 | $7.84 | $7.64 | $7.84 | $7.67 | 5,298,800 |
| 2018-09-27 | $7.78 | $7.80 | $7.63 | $7.65 | $7.48 | 6,051,500 |
| 2018-09-26 | $7.85 | $7.98 | $7.74 | $7.77 | $7.60 | 8,907,300 |
| 2018-09-25 | $7.88 | $7.94 | $7.76 | $7.84 | $7.67 | 8,406,400 |
| 2018-09-24 | $7.96 | $7.96 | $7.96 | $7.96 | $7.79 | 0 |
| 2018-09-21 | $7.84 | $8.09 | $7.72 | $7.96 | $7.79 | 14,538,330 |
| 2018-09-20 | $7.80 | $7.95 | $7.67 | $7.74 | $7.57 | 9,430,530 |
| 2018-09-19 | $7.71 | $7.81 | $7.65 | $7.78 | $7.61 | 10,636,420 |
| 2018-09-18 | $7.43 | $7.88 | $7.37 | $7.81 | $7.64 | 13,441,280 |
| 2018-09-17 | $7.44 | $7.60 | $7.33 | $7.43 | $7.27 | 5,876,730 |
| 2018-09-14 | $7.46 | $7.67 | $7.43 | $7.50 | $7.34 | 9,068,860 |
| 2018-09-13 | $7.24 | $7.62 | $7.20 | $7.51 | $7.35 | 14,768,330 |
| 2018-09-12 | $7.05 | $7.24 | $7.04 | $7.14 | $6.99 | 4,210,100 |
| 2018-09-11 | $7.10 | $7.19 | $7.01 | $7.07 | $6.92 | 4,849,150 |
| 2018-09-10 | $7.30 | $7.31 | $6.99 | $7.05 | $6.90 | 6,707,840 |
| 2018-09-07 | $7.41 | $7.56 | $7.27 | $7.29 | $7.13 | 5,942,160 |
| 2018-09-06 | $7.48 | $7.57 | $7.41 | $7.45 | $7.29 | 4,443,180 |
| 2018-09-05 | $7.67 | $7.71 | $7.51 | $7.51 | $7.35 | 4,604,270 |
| 2018-09-04 | $7.68 | $7.77 | $7.57 | $7.71 | $7.54 | 5,433,300 |
| 2018-09-03 | $7.61 | $7.68 | $7.51 | $7.64 | $7.47 | 4,188,980 |
| 2018-08-31 | $7.76 | $7.85 | $7.66 | $7.66 | $7.49 | 3,643,470 |
| 2018-08-30 | $7.91 | $7.96 | $7.75 | $7.76 | $7.59 | 3,559,900 |
| 2018-08-29 | $8.00 | $8.02 | $7.88 | $7.93 | $7.76 | 4,579,150 |
| 2018-08-28 | $8.11 | $8.11 | $7.96 | $8.01 | $7.84 | 5,699,050 |
| 2018-08-27 | $8.01 | $8.16 | $7.90 | $8.10 | $7.92 | 12,455,380 |
| 2018-08-24 | $7.91 | $8.16 | $7.82 | $8.00 | $7.83 | 11,705,400 |
| 2018-08-23 | $7.68 | $7.90 | $7.66 | $7.81 | $7.64 | 6,952,460 |
| 2018-08-22 | $7.83 | $7.94 | $7.66 | $7.67 | $7.50 | 6,225,520 |
| 2018-08-21 | $7.75 | $8.02 | $7.72 | $7.97 | $7.80 | 8,747,150 |
| 2018-08-20 | $7.75 | $7.89 | $7.59 | $7.81 | $7.64 | 6,814,010 |
| 2018-08-17 | $8.13 | $8.24 | $7.95 | $7.98 | $7.59 | 8,110,700 |
| 2018-08-16 | $8.00 | $8.45 | $7.86 | $8.18 | $7.78 | 9,603,720 |
| 2018-08-15 | $8.40 | $8.40 | $8.03 | $8.07 | $7.68 | 5,471,720 |
| 2018-08-14 | $8.30 | $8.43 | $8.24 | $8.29 | $7.89 | 6,073,580 |
| 2018-08-13 | $8.13 | $8.27 | $8.11 | $8.23 | $7.83 | 5,626,180 |
| 2018-08-10 | $8.19 | $8.48 | $8.12 | $8.34 | $7.94 | 8,673,960 |
| 2018-08-09 | $8.01 | $8.33 | $7.95 | $8.18 | $7.78 | 7,778,610 |
| 2018-08-08 | $8.21 | $8.28 | $7.97 | $8.02 | $7.63 | 8,182,800 |
| 2018-08-07 | $7.92 | $8.17 | $7.83 | $8.13 | $7.74 | 9,135,350 |
| 2018-08-06 | $8.30 | $8.42 | $7.73 | $7.85 | $7.47 | 10,556,400 |
| 2018-08-03 | $8.34 | $8.50 | $8.30 | $8.33 | $7.93 | 6,299,610 |
| 2018-08-02 | $8.92 | $8.92 | $8.18 | $8.32 | $7.92 | 10,183,750 |
| 2018-08-01 | $9.24 | $9.30 | $8.72 | $8.82 | $8.39 | 11,608,500 |
| 2018-07-31 | $9.10 | $9.27 | $9.03 | $9.23 | $8.78 | 7,090,040 |
| 2018-07-30 | $9.39 | $9.48 | $9.09 | $9.18 | $8.74 | 9,884,400 |
| 2018-07-27 | $9.22 | $9.56 | $9.16 | $9.44 | $8.98 | 12,366,240 |
| 2018-07-26 | $9.65 | $9.65 | $9.20 | $9.30 | $8.85 | 10,147,230 |
| 2018-07-25 | $9.40 | $9.46 | $9.28 | $9.32 | $8.87 | 8,569,830 |
| 2018-07-24 | $9.31 | $9.64 | $9.26 | $9.47 | $9.01 | 13,014,720 |
| 2018-07-23 | $9.09 | $9.35 | $9.04 | $9.21 | $8.76 | 10,320,400 |
| 2018-07-20 | $8.97 | $9.32 | $8.60 | $9.19 | $8.74 | 14,385,520 |
| 2018-07-19 | $9.26 | $9.35 | $8.96 | $8.97 | $8.54 | 7,523,910 |
| 2018-07-18 | $9.58 | $9.62 | $9.20 | $9.26 | $8.81 | 7,235,310 |
| 2018-07-17 | $9.52 | $9.61 | $9.30 | $9.52 | $9.06 | 6,455,320 |
| 2018-07-16 | $9.77 | $9.78 | $9.50 | $9.58 | $9.12 | 5,267,600 |
| 2018-07-13 | $9.82 | $9.88 | $9.68 | $9.73 | $9.26 | 6,030,740 |
| 2018-07-12 | $9.40 | $9.83 | $9.40 | $9.77 | $9.30 | 11,588,350 |
| 2018-07-11 | $9.77 | $9.80 | $9.25 | $9.43 | $8.97 | 13,506,780 |
| 2018-07-10 | $9.89 | $10.08 | $9.75 | $9.99 | $9.51 | 9,948,620 |
| 2018-07-09 | $9.72 | $9.93 | $9.72 | $9.86 | $9.38 | 9,518,810 |
| 2018-07-06 | $9.45 | $9.98 | $9.33 | $9.73 | $9.26 | 13,402,690 |
| 2018-07-05 | $9.60 | $9.88 | $9.31 | $9.35 | $8.90 | 8,556,900 |
| 2018-07-04 | $9.98 | $10.08 | $9.60 | $9.70 | $9.23 | 9,696,070 |
| 2018-07-03 | $9.86 | $10.05 | $9.68 | $10.03 | $9.54 | 11,443,550 |
| 2018-07-02 | $10.10 | $10.24 | $9.61 | $9.72 | $9.25 | 13,902,560 |
| 2018-06-29 | $9.80 | $10.19 | $9.70 | $10.17 | $9.68 | 12,412,220 |
| 2018-06-28 | $9.97 | $10.35 | $9.76 | $9.77 | $9.30 | 17,442,000 |
| 2018-06-27 | $9.70 | $10.07 | $9.63 | $9.92 | $9.44 | 13,802,300 |
| 2018-06-26 | $9.63 | $9.99 | $8.97 | $9.70 | $9.23 | 13,477,440 |
| 2018-06-25 | $10.10 | $10.25 | $9.82 | $9.89 | $9.41 | 9,190,380 |
| 2018-06-22 | $9.66 | $10.07 | $9.56 | $9.94 | $9.46 | 11,598,030 |
| 2018-06-21 | $10.50 | $10.56 | $9.49 | $9.68 | $9.21 | 13,626,740 |
| 2018-06-20 | $10.32 | $10.65 | $10.23 | $10.52 | $10.01 | 8,795,750 |
| 2018-06-19 | $11.64 | $11.64 | $10.48 | $10.48 | $9.97 | 14,668,450 |
| 2018-06-18 | $11.64 | $11.64 | $11.64 | $11.64 | $11.08 | 0 |
| 2018-06-15 | $12.04 | $12.09 | $11.53 | $11.64 | $11.08 | 12,012,120 |
| 2018-06-14 | $12.08 | $12.29 | $12.02 | $12.04 | $11.46 | 8,293,980 |
| 2018-06-13 | $12.25 | $12.43 | $12.09 | $12.10 | $11.51 | 6,485,710 |
| 2018-06-12 | $12.28 | $12.37 | $11.95 | $12.35 | $11.75 | 7,212,900 |
| 2018-06-11 | $12.30 | $12.40 | $12.10 | $12.25 | $11.66 | 8,018,800 |
| 2018-06-08 | $12.91 | $12.92 | $11.92 | $12.24 | $11.65 | 19,642,420 |
| 2018-06-07 | $13.25 | $13.56 | $13.07 | $13.08 | $12.45 | 13,366,450 |
| 2018-06-06 | $13.26 | $13.42 | $13.07 | $13.18 | $12.54 | 9,876,450 |
| 2018-06-05 | $13.06 | $13.33 | $12.97 | $13.29 | $12.65 | 9,894,310 |
| 2018-06-04 | $13.20 | $13.29 | $12.97 | $13.01 | $12.38 | 8,359,500 |
| 2018-06-01 | $13.02 | $13.80 | $12.84 | $13.27 | $12.63 | 14,620,540 |
| 2018-05-31 | $12.97 | $13.16 | $12.86 | $13.13 | $12.49 | 11,817,840 |
| 2018-05-30 | $12.89 | $13.06 | $12.58 | $12.80 | $12.18 | 14,253,170 |
| 2018-05-29 | $13.70 | $13.89 | $13.25 | $13.27 | $12.63 | 15,323,000 |
| 2018-05-28 | $14.15 | $14.24 | $13.60 | $13.68 | $13.02 | 18,777,490 |
| 2018-05-25 | $14.50 | $14.60 | $14.18 | $14.22 | $13.53 | 16,023,450 |
| 2018-05-24 | $14.36 | $14.86 | $14.32 | $14.62 | $13.91 | 26,356,110 |
| 2018-05-23 | $14.19 | $14.56 | $14.02 | $14.45 | $13.75 | 24,376,670 |
| 2018-05-22 | $14.30 | $14.34 | $14.08 | $14.25 | $13.56 | 14,933,140 |
| 2018-05-21 | $14.35 | $14.56 | $14.08 | $14.38 | $13.68 | 20,488,480 |
| 2018-05-18 | $13.88 | $14.21 | $13.82 | $14.19 | $13.50 | 15,164,400 |
| 2018-05-17 | $14.24 | $14.33 | $13.82 | $13.88 | $13.21 | 16,323,440 |
| 2018-05-16 | $14.52 | $14.58 | $14.11 | $14.19 | $13.50 | 17,988,300 |
| 2018-05-15 | $14.61 | $14.71 | $14.30 | $14.62 | $13.91 | 20,258,800 |
| 2018-05-14 | $14.14 | $14.96 | $14.14 | $14.72 | $14.01 | 31,182,320 |
| 2018-05-11 | $14.80 | $14.89 | $14.21 | $14.23 | $13.54 | 23,804,070 |
| 2018-05-10 | $14.41 | $14.77 | $14.10 | $14.72 | $14.01 | 28,581,730 |
| 2018-05-09 | $14.53 | $14.80 | $14.19 | $14.35 | $13.65 | 22,797,730 |
| 2018-05-08 | $14.34 | $14.62 | $14.25 | $14.45 | $13.75 | 24,808,390 |
| 2018-05-07 | $14.50 | $14.79 | $14.20 | $14.48 | $13.78 | 33,212,420 |
| 2018-05-04 | $14.20 | $14.60 | $14.16 | $14.51 | $13.81 | 41,223,940 |
| 2018-05-03 | $13.05 | $14.50 | $13.05 | $14.31 | $13.62 | 44,495,180 |
| 2018-05-02 | $13.61 | $13.85 | $13.18 | $13.24 | $12.60 | 20,906,110 |
| 2018-05-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.32 | 0 |
| 2018-04-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.32 | 0 |
| 2018-04-27 | $12.76 | $13.13 | $12.76 | $12.95 | $12.32 | 13,540,570 |
| 2018-04-26 | $12.91 | $13.16 | $12.56 | $12.64 | $12.03 | 12,674,990 |
| 2018-04-25 | $13.03 | $13.09 | $12.78 | $12.91 | $12.28 | 13,318,900 |
| 2018-04-24 | $12.89 | $13.23 | $12.80 | $13.17 | $12.53 | 14,287,190 |
| 2018-04-23 | $12.77 | $12.98 | $12.52 | $12.90 | $12.27 | 13,278,460 |
| 2018-04-20 | $13.85 | $13.91 | $12.75 | $12.76 | $12.14 | 32,587,360 |
| 2018-04-19 | $14.01 | $14.37 | $13.96 | $14.17 | $13.48 | 24,644,280 |
| 2018-04-18 | $13.79 | $14.10 | $13.34 | $14.09 | $13.41 | 22,914,100 |
| 2018-04-17 | $13.97 | $14.28 | $13.48 | $13.60 | $12.94 | 26,580,290 |
| 2018-04-16 | $13.89 | $14.09 | $13.75 | $13.91 | $13.24 | 20,440,200 |
| 2018-04-13 | $14.28 | $14.39 | $13.71 | $13.92 | $13.25 | 33,168,020 |
| 2018-04-12 | $14.55 | $14.98 | $14.21 | $14.23 | $13.54 | 29,841,510 |
| 2018-04-11 | $14.56 | $14.80 | $14.20 | $14.42 | $13.72 | 31,058,550 |
| 2018-04-10 | $15.32 | $16.10 | $14.43 | $14.88 | $14.16 | 55,457,750 |
| 2018-04-09 | $14.66 | $15.87 | $14.35 | $15.44 | $14.69 | 46,043,560 |
| 2018-04-06 | $14.62 | $14.62 | $14.62 | $14.62 | $13.91 | 0 |
| 2018-04-05 | $14.62 | $14.62 | $14.62 | $14.62 | $13.91 | 0 |
| 2018-04-04 | $14.23 | $14.87 | $14.07 | $14.62 | $13.91 | 39,820,080 |
| 2018-04-03 | $13.30 | $14.70 | $13.30 | $14.19 | $13.50 | 40,411,990 |
| 2018-04-02 | $13.78 | $14.30 | $13.42 | $13.48 | $12.83 | 31,452,170 |
| 2018-03-30 | $13.54 | $13.97 | $13.42 | $13.82 | $13.15 | 26,849,400 |
| 2018-03-29 | $13.65 | $13.90 | $13.33 | $13.59 | $12.93 | 31,882,010 |
| 2018-03-28 | $13.28 | $13.66 | $13.15 | $13.47 | $12.82 | 31,248,190 |
| 2018-03-27 | $13.02 | $13.75 | $12.79 | $13.66 | $13.00 | 50,573,010 |
| 2018-03-26 | $11.56 | $13.00 | $11.48 | $12.50 | $11.89 | 21,347,850 |
| 2018-03-23 | $12.45 | $12.76 | $11.93 | $11.93 | $11.35 | 25,351,400 |
| 2018-03-22 | $13.21 | $13.57 | $13.15 | $13.25 | $12.61 | 18,556,650 |
| 2018-03-21 | $13.20 | $13.96 | $13.17 | $13.21 | $12.57 | 27,033,700 |
| 2018-03-20 | $13.17 | $13.27 | $12.98 | $13.20 | $12.56 | 15,428,520 |
| 2018-03-19 | $12.75 | $13.38 | $12.65 | $13.33 | $12.68 | 20,166,940 |
| 2018-03-16 | $13.12 | $13.20 | $12.78 | $12.80 | $12.18 | 14,225,220 |
| 2018-03-15 | $13.26 | $13.26 | $12.76 | $13.09 | $12.46 | 19,306,230 |
| 2018-03-14 | $13.36 | $13.68 | $13.24 | $13.34 | $12.69 | 18,933,470 |
| 2018-03-13 | $13.30 | $13.43 | $13.18 | $13.33 | $12.68 | 22,846,890 |
| 2018-03-12 | $13.20 | $13.75 | $12.90 | $13.50 | $12.85 | 43,272,510 |
| 2018-03-09 | $12.23 | $12.58 | $12.19 | $12.50 | $11.89 | 16,195,830 |
| 2018-03-08 | $12.07 | $12.24 | $12.03 | $12.23 | $11.64 | 9,686,400 |
| 2018-03-07 | $12.50 | $12.67 | $12.14 | $12.17 | $11.58 | 14,696,000 |
| 2018-03-06 | $12.17 | $12.50 | $12.06 | $12.43 | $11.83 | 16,791,600 |
| 2018-03-05 | $12.15 | $12.27 | $11.88 | $12.07 | $11.49 | 9,602,680 |
| 2018-03-02 | $12.26 | $12.46 | $12.11 | $12.15 | $11.56 | 11,721,500 |
| 2018-03-01 | $12.10 | $12.41 | $12.05 | $12.38 | $11.78 | 12,333,990 |
| 2018-02-28 | $12.02 | $12.53 | $12.00 | $12.25 | $11.66 | 16,403,530 |
| 2018-02-27 | $12.00 | $12.26 | $11.95 | $12.25 | $11.66 | 15,908,740 |
| 2018-02-26 | $11.60 | $12.29 | $11.46 | $12.11 | $11.52 | 18,548,790 |
| 2018-02-23 | $11.55 | $11.73 | $11.44 | $11.56 | $11.00 | 10,682,450 |
| 2018-02-22 | $11.29 | $11.56 | $11.21 | $11.53 | $10.97 | 11,774,420 |
| 2018-02-21 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2018-02-20 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2018-02-19 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2018-02-16 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2018-02-15 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2018-02-14 | $11.23 | $11.35 | $11.06 | $11.12 | $10.58 | 7,300,520 |
| 2018-02-13 | $11.32 | $11.64 | $11.25 | $11.28 | $10.73 | 12,520,360 |
| 2018-02-12 | $11.18 | $11.36 | $11.06 | $11.23 | $10.69 | 10,505,710 |
| 2018-02-09 | $11.88 | $11.88 | $11.08 | $11.12 | $10.58 | 20,602,530 |
| 2018-02-08 | $12.18 | $12.49 | $12.12 | $12.31 | $11.71 | 10,851,540 |
| 2018-02-07 | $12.84 | $12.89 | $11.95 | $12.20 | $11.61 | 18,944,810 |
| 2018-02-06 | $13.27 | $13.55 | $12.35 | $12.44 | $11.84 | 24,626,590 |
| 2018-02-05 | $13.16 | $13.77 | $13.05 | $13.72 | $13.06 | 15,113,200 |
| 2018-02-02 | $13.80 | $13.80 | $12.97 | $13.51 | $12.86 | 24,593,670 |
| 2018-02-01 | $14.48 | $14.94 | $14.00 | $14.07 | $13.39 | 31,223,910 |
| 2018-01-31 | $14.72 | $14.81 | $14.11 | $14.41 | $13.71 | 23,718,040 |
| 2018-01-30 | $15.03 | $15.12 | $14.75 | $14.85 | $14.13 | 19,367,040 |
| 2018-01-29 | $15.30 | $15.40 | $14.85 | $15.06 | $14.33 | 27,997,040 |
| 2018-01-26 | $14.73 | $15.98 | $14.64 | $15.23 | $14.49 | 43,222,390 |
| 2018-01-25 | $15.13 | $15.25 | $14.62 | $14.76 | $14.04 | 26,266,090 |
| 2018-01-24 | $15.04 | $15.56 | $14.75 | $15.31 | $14.57 | 43,497,380 |
| 2018-01-23 | $14.92 | $15.25 | $14.82 | $15.11 | $14.38 | 34,764,250 |
| 2018-01-22 | $14.15 | $15.57 | $14.00 | $15.25 | $14.51 | 56,594,850 |
| 2018-01-19 | $13.73 | $14.88 | $13.54 | $14.15 | $13.46 | 39,464,740 |
| 2018-01-18 | $13.48 | $13.81 | $13.38 | $13.72 | $13.06 | 18,977,530 |
| 2018-01-17 | $13.07 | $14.13 | $13.07 | $13.57 | $12.91 | 35,292,200 |
| 2018-01-16 | $12.80 | $13.22 | $12.65 | $13.18 | $12.54 | 14,781,310 |
| 2018-01-15 | $13.40 | $13.59 | $12.71 | $12.82 | $12.20 | 19,243,940 |
| 2018-01-12 | $13.29 | $13.84 | $13.24 | $13.48 | $12.83 | 17,198,140 |
| 2018-01-11 | $13.47 | $13.51 | $13.21 | $13.37 | $12.72 | 9,903,650 |
| 2018-01-10 | $13.50 | $13.70 | $13.22 | $13.58 | $12.92 | 14,998,620 |
| 2018-01-09 | $13.55 | $13.79 | $13.31 | $13.51 | $12.86 | 14,327,270 |
| 2018-01-08 | $13.19 | $13.93 | $13.06 | $13.67 | $13.01 | 24,992,630 |
| 2018-01-05 | $12.67 | $13.93 | $12.61 | $13.29 | $12.65 | 23,722,150 |
| 2018-01-04 | $12.72 | $12.74 | $12.50 | $12.67 | $12.06 | 8,409,810 |
| 2018-01-03 | $12.68 | $12.96 | $12.48 | $12.74 | $12.12 | 12,392,610 |
| 2018-01-02 | $12.61 | $12.70 | $12.46 | $12.61 | $12.00 | 8,624,570 |
| 2018-01-01 | $12.38 | $12.38 | $12.38 | $12.38 | $11.78 | 0 |
| 2017-12-29 | $12.26 | $12.55 | $12.26 | $12.38 | $11.78 | 6,881,500 |
| 2017-12-28 | $12.47 | $12.86 | $12.32 | $12.40 | $11.80 | 13,394,930 |
| 2017-12-27 | $12.74 | $12.84 | $12.18 | $12.24 | $11.65 | 16,192,310 |
| 2017-12-26 | $12.72 | $12.97 | $12.60 | $12.84 | $12.22 | 8,901,430 |
| 2017-12-25 | $13.00 | $13.12 | $12.68 | $12.73 | $12.11 | 10,868,010 |
| 2017-12-22 | $13.12 | $13.44 | $12.97 | $13.09 | $12.46 | 12,772,250 |
| 2017-12-21 | $13.14 | $13.41 | $12.95 | $13.15 | $12.51 | 13,045,230 |
| 2017-12-20 | $13.80 | $13.85 | $13.04 | $13.10 | $12.47 | 21,928,080 |
| 2017-12-19 | $14.05 | $14.15 | $13.66 | $13.86 | $13.19 | 14,226,100 |
| 2017-12-18 | $14.06 | $14.45 | $13.78 | $14.03 | $13.35 | 15,674,950 |
| 2017-12-15 | $14.04 | $14.34 | $13.92 | $14.08 | $13.40 | 20,934,000 |
| 2017-12-14 | $13.80 | $14.24 | $13.54 | $14.15 | $13.46 | 25,681,610 |
| 2017-12-13 | $13.51 | $13.93 | $13.51 | $13.76 | $13.09 | 14,626,810 |
| 2017-12-12 | $13.86 | $13.93 | $13.44 | $13.59 | $12.93 | 15,846,200 |
| 2017-12-11 | $13.73 | $13.99 | $13.57 | $13.98 | $13.30 | 19,004,030 |
| 2017-12-08 | $13.35 | $14.71 | $13.30 | $13.88 | $13.21 | 31,743,360 |
| 2017-12-07 | $13.70 | $13.78 | $13.21 | $13.37 | $12.72 | 18,037,530 |
| 2017-12-06 | $13.30 | $13.95 | $13.03 | $13.88 | $13.21 | 22,232,830 |
| 2017-12-05 | $13.65 | $14.35 | $13.31 | $13.69 | $13.03 | 28,869,590 |
| 2017-12-04 | $13.94 | $14.48 | $13.56 | $13.76 | $13.09 | 25,046,490 |
| 2017-12-01 | $13.91 | $14.41 | $13.85 | $14.13 | $13.45 | 28,407,300 |
| 2017-11-30 | $14.05 | $14.44 | $13.76 | $14.00 | $13.32 | 37,528,820 |
| 2017-11-29 | $12.98 | $14.38 | $12.65 | $14.38 | $13.68 | 41,059,130 |
| 2017-11-28 | $12.91 | $13.08 | $12.57 | $13.07 | $12.44 | 15,081,210 |
| 2017-11-27 | $13.15 | $13.35 | $12.65 | $12.89 | $12.27 | 21,195,750 |
| 2017-11-24 | $12.73 | $13.65 | $12.61 | $13.38 | $12.73 | 31,799,070 |
| 2017-11-23 | $13.20 | $13.45 | $12.51 | $12.62 | $12.01 | 24,250,840 |
| 2017-11-22 | $12.83 | $13.63 | $12.80 | $13.27 | $12.63 | 36,213,380 |
| 2017-11-21 | $11.56 | $12.82 | $11.55 | $12.82 | $12.20 | 26,764,220 |
| 2017-11-20 | $12.08 | $12.27 | $11.43 | $11.65 | $11.09 | 20,639,830 |
| 2017-11-17 | $12.98 | $13.44 | $12.48 | $12.70 | $12.08 | 20,330,480 |
| 2017-11-16 | $13.00 | $13.48 | $12.81 | $12.91 | $12.28 | 17,360,710 |
| 2017-11-15 | $13.06 | $13.58 | $13.01 | $13.07 | $12.44 | 22,221,910 |
| 2017-11-14 | $12.76 | $13.69 | $12.48 | $13.43 | $12.78 | 35,847,780 |
| 2017-11-13 | $12.79 | $13.25 | $12.70 | $12.91 | $12.28 | 35,831,250 |
| 2017-11-10 | $11.54 | $12.61 | $11.52 | $12.61 | $12.00 | 25,226,370 |
| 2017-11-09 | $11.43 | $11.53 | $11.31 | $11.46 | $10.90 | 4,401,350 |
| 2017-11-08 | $11.15 | $11.83 | $11.04 | $11.51 | $10.95 | 8,773,240 |
| 2017-11-07 | $11.00 | $11.18 | $10.98 | $11.15 | $10.61 | 3,685,290 |
| 2017-11-06 | $11.13 | $11.13 | $10.88 | $11.04 | $10.50 | 2,258,510 |
| 2017-11-03 | $11.04 | $11.14 | $10.99 | $11.06 | $10.52 | 2,689,650 |
| 2017-11-02 | $11.20 | $11.27 | $10.83 | $11.04 | $10.50 | 8,313,090 |
| 2017-11-01 | $11.58 | $11.79 | $11.49 | $11.57 | $11.01 | 3,344,270 |
| 2017-10-31 | $11.40 | $11.61 | $11.40 | $11.52 | $10.96 | 2,842,990 |
| 2017-10-30 | $11.94 | $11.94 | $11.36 | $11.39 | $10.84 | 5,675,180 |
| 2017-10-27 | $12.06 | $12.23 | $11.87 | $11.90 | $11.32 | 4,393,480 |
| 2017-10-26 | $11.88 | $12.38 | $11.81 | $12.10 | $11.51 | 6,752,610 |
| 2017-10-25 | $11.96 | $12.02 | $11.75 | $11.93 | $11.35 | 5,489,290 |
| 2017-10-24 | $11.61 | $12.06 | $11.56 | $11.90 | $11.32 | 7,245,450 |
| 2017-10-23 | $11.65 | $11.74 | $11.51 | $11.69 | $11.12 | 3,909,920 |
| 2017-10-20 | $11.41 | $11.74 | $11.41 | $11.66 | $11.09 | 4,596,330 |
| 2017-10-19 | $11.77 | $11.84 | $11.38 | $11.40 | $10.85 | 5,846,350 |
| 2017-10-18 | $12.15 | $12.21 | $11.81 | $11.83 | $11.26 | 5,127,680 |
| 2017-10-17 | $11.90 | $12.33 | $11.82 | $12.22 | $11.63 | 6,598,420 |
| 2017-10-16 | $12.18 | $12.26 | $11.89 | $11.91 | $11.33 | 4,942,510 |
| 2017-10-13 | $12.16 | $12.22 | $12.05 | $12.18 | $11.59 | 2,832,630 |
| 2017-10-12 | $12.32 | $12.33 | $12.08 | $12.13 | $11.54 | 3,689,510 |
| 2017-10-11 | $12.30 | $12.40 | $12.23 | $12.27 | $11.68 | 2,894,300 |
| 2017-10-10 | $12.18 | $12.36 | $12.17 | $12.29 | $11.69 | 4,049,100 |
| 2017-10-09 | $12.46 | $12.54 | $12.16 | $12.20 | $11.61 | 4,925,900 |
| 2017-10-06 | $12.15 | $12.15 | $12.15 | $12.15 | $11.56 | 0 |
| 2017-10-05 | $12.15 | $12.15 | $12.15 | $12.15 | $11.56 | 0 |
| 2017-10-04 | $12.15 | $12.15 | $12.15 | $12.15 | $11.56 | 0 |
| 2017-10-03 | $12.15 | $12.15 | $12.15 | $12.15 | $11.56 | 0 |
| 2017-10-02 | $12.15 | $12.15 | $12.15 | $12.15 | $11.56 | 0 |
| 2017-09-29 | $12.17 | $12.38 | $12.01 | $12.15 | $11.56 | 4,276,240 |
| 2017-09-28 | $12.18 | $12.23 | $11.98 | $12.00 | $11.42 | 4,012,950 |
| 2017-09-27 | $12.18 | $12.29 | $12.12 | $12.21 | $11.62 | 3,220,310 |
| 2017-09-26 | $12.10 | $12.25 | $12.08 | $12.19 | $11.60 | 3,063,300 |
| 2017-09-25 | $12.48 | $12.48 | $12.02 | $12.08 | $11.49 | 4,913,200 |
| 2017-09-22 | $12.88 | $12.88 | $12.34 | $12.38 | $11.78 | 10,905,540 |
| 2017-09-21 | $12.89 | $13.18 | $12.81 | $12.92 | $12.29 | 9,675,260 |
| 2017-09-20 | $12.84 | $12.96 | $12.78 | $12.87 | $12.25 | 6,655,520 |
| 2017-09-19 | $13.14 | $13.15 | $12.80 | $12.84 | $12.22 | 7,815,170 |
| 2017-09-18 | $12.95 | $13.17 | $12.90 | $13.10 | $12.47 | 11,528,700 |
| 2017-09-15 | $12.99 | $13.12 | $12.71 | $12.96 | $12.33 | 10,918,190 |
| 2017-09-14 | $13.01 | $13.18 | $12.83 | $12.90 | $12.27 | 11,361,730 |
| 2017-09-13 | $12.96 | $13.20 | $12.73 | $13.03 | $12.40 | 10,049,920 |
| 2017-09-12 | $13.08 | $13.33 | $12.86 | $13.04 | $12.41 | 16,428,810 |
| 2017-09-11 | $12.91 | $13.18 | $12.76 | $12.87 | $12.25 | 9,137,790 |
| 2017-09-08 | $12.78 | $13.25 | $12.78 | $12.92 | $12.29 | 12,944,290 |
| 2017-09-07 | $13.08 | $13.24 | $12.75 | $12.78 | $12.16 | 11,571,370 |
| 2017-09-06 | $13.09 | $13.30 | $12.93 | $13.02 | $12.39 | 12,496,870 |
| 2017-09-05 | $13.20 | $13.72 | $13.07 | $13.25 | $12.61 | 18,355,470 |
| 2017-09-04 | $12.93 | $13.80 | $12.90 | $13.33 | $12.68 | 25,474,960 |
| 2017-09-01 | $12.95 | $13.24 | $12.81 | $12.99 | $12.36 | 19,748,870 |
| 2017-08-31 | $13.00 | $13.08 | $12.65 | $13.01 | $12.38 | 33,797,320 |
| 2017-08-30 | $11.80 | $12.98 | $11.80 | $12.98 | $12.35 | 28,648,690 |
| 2017-08-29 | $11.86 | $12.24 | $11.73 | $11.80 | $11.23 | 11,348,860 |
| 2017-08-28 | $11.51 | $12.09 | $11.42 | $11.91 | $11.33 | 16,746,890 |
| 2017-08-25 | $11.14 | $11.65 | $11.10 | $11.43 | $10.88 | 10,439,920 |
| 2017-08-24 | $11.11 | $11.66 | $11.10 | $11.15 | $10.61 | 9,798,920 |
| 2017-08-23 | $11.10 | $11.31 | $11.00 | $11.19 | $10.65 | 4,569,550 |
| 2017-08-22 | $11.12 | $11.27 | $11.04 | $11.11 | $10.57 | 4,901,460 |
| 2017-08-21 | $11.15 | $11.19 | $11.04 | $11.13 | $10.59 | 3,453,400 |
| 2017-08-18 | $10.93 | $11.17 | $10.85 | $11.09 | $10.55 | 4,632,880 |
| 2017-08-17 | $10.92 | $10.98 | $10.80 | $10.96 | $10.43 | 3,980,200 |
| 2017-08-16 | $10.80 | $10.92 | $10.66 | $10.91 | $10.38 | 3,883,810 |
| 2017-08-15 | $10.84 | $10.87 | $10.74 | $10.80 | $10.28 | 2,500,010 |
| 2017-08-14 | $10.62 | $10.85 | $10.62 | $10.82 | $10.30 | 2,822,010 |
| 2017-08-11 | $10.87 | $11.00 | $10.53 | $10.63 | $10.11 | 5,640,750 |
| 2017-08-10 | $11.08 | $11.25 | $10.85 | $10.95 | $10.42 | 4,713,400 |
| 2017-08-09 | $11.28 | $11.28 | $11.06 | $11.12 | $10.58 | 2,388,310 |
| 2017-08-08 | $11.08 | $11.24 | $10.97 | $11.19 | $10.65 | 5,038,640 |
| 2017-08-07 | $11.02 | $11.22 | $10.99 | $11.11 | $10.57 | 3,061,230 |
| 2017-08-04 | $11.36 | $11.44 | $11.02 | $11.04 | $10.50 | 6,439,740 |
| 2017-08-03 | $11.53 | $11.54 | $11.28 | $11.34 | $10.79 | 6,553,400 |
| 2017-08-02 | $11.51 | $11.82 | $11.41 | $11.53 | $10.97 | 8,271,140 |
| 2017-08-01 | $11.25 | $11.83 | $11.25 | $11.54 | $10.98 | 10,088,540 |
| 2017-07-31 | $11.10 | $11.30 | $11.06 | $11.24 | $10.70 | 5,186,840 |
| 2017-07-28 | $11.28 | $11.32 | $11.05 | $11.12 | $10.58 | 4,272,810 |
| 2017-07-27 | $11.10 | $11.43 | $11.05 | $11.30 | $10.75 | 5,264,480 |
| 2017-07-26 | $11.10 | $11.27 | $11.02 | $11.11 | $10.57 | 3,457,900 |
| 2017-07-25 | $11.24 | $11.38 | $11.00 | $11.13 | $10.59 | 4,861,380 |
| 2017-07-24 | $11.15 | $11.44 | $11.11 | $11.27 | $10.72 | 5,429,950 |
| 2017-07-21 | $11.05 | $11.29 | $11.03 | $11.18 | $10.64 | 4,881,940 |
| 2017-07-20 | $11.16 | $11.33 | $11.02 | $11.09 | $10.55 | 5,960,230 |
| 2017-07-19 | $10.60 | $11.19 | $10.53 | $11.17 | $10.63 | 10,263,190 |
| 2017-07-18 | $10.39 | $10.68 | $10.30 | $10.59 | $10.08 | 4,615,230 |
| 2017-07-17 | $11.38 | $11.54 | $10.47 | $10.48 | $9.97 | 9,185,260 |
| 2017-07-14 | $11.58 | $11.72 | $11.40 | $11.48 | $10.92 | 4,058,790 |
| 2017-07-13 | $11.55 | $11.70 | $11.40 | $11.65 | $11.09 | 6,069,690 |
| 2017-07-12 | $11.42 | $11.67 | $11.20 | $11.58 | $11.02 | 7,271,310 |
| 2017-07-11 | $11.89 | $11.96 | $11.36 | $11.41 | $10.86 | 9,304,710 |
| 2017-07-10 | $11.83 | $12.08 | $11.80 | $11.89 | $11.31 | 10,051,590 |
| 2017-07-07 | $11.83 | $11.97 | $11.58 | $11.90 | $11.32 | 10,432,190 |
| 2017-07-06 | $11.90 | $11.95 | $11.70 | $11.86 | $11.29 | 8,013,980 |
| 2017-07-05 | $11.80 | $11.97 | $11.80 | $11.95 | $11.37 | 6,876,450 |
| 2017-07-04 | $12.09 | $12.16 | $11.81 | $11.84 | $11.27 | 10,145,600 |
| 2017-07-03 | $12.17 | $12.17 | $12.02 | $12.08 | $11.49 | 7,073,540 |
| 2017-06-30 | $12.28 | $12.29 | $12.03 | $12.13 | $11.54 | 10,205,710 |
| 2017-06-29 | $12.31 | $12.38 | $12.17 | $12.28 | $11.68 | 10,743,470 |
| 2017-06-28 | $12.34 | $12.40 | $12.13 | $12.36 | $11.76 | 13,725,610 |
| 2017-06-27 | $12.86 | $12.92 | $12.29 | $12.42 | $11.82 | 27,963,640 |
| 2017-06-26 | $13.00 | $13.36 | $12.60 | $12.99 | $12.36 | 33,282,530 |
| 2017-06-23 | $12.98 | $13.36 | $12.31 | $12.60 | $11.99 | 35,944,360 |
| 2017-06-22 | $12.28 | $13.28 | $12.21 | $12.83 | $12.21 | 50,245,870 |
| 2017-06-21 | $11.08 | $12.07 | $10.98 | $12.07 | $11.49 | 17,304,690 |
| 2017-06-20 | $11.11 | $11.12 | $10.91 | $10.97 | $10.44 | 2,667,720 |
| 2017-06-19 | $10.84 | $11.10 | $10.84 | $11.01 | $10.48 | 3,452,400 |
| 2017-06-16 | $10.87 | $10.98 | $10.83 | $10.85 | $10.32 | 2,021,290 |
| 2017-06-15 | $10.73 | $10.96 | $10.73 | $10.90 | $10.37 | 2,856,010 |
| 2017-06-14 | $10.86 | $10.86 | $10.69 | $10.72 | $10.20 | 3,017,400 |
| 2017-06-13 | $10.78 | $10.95 | $10.76 | $10.85 | $10.32 | 1,937,940 |
| 2017-06-12 | $11.04 | $11.05 | $10.74 | $10.78 | $10.26 | 3,343,970 |
| 2017-06-09 | $10.75 | $11.14 | $10.75 | $11.12 | $10.58 | 5,517,250 |
| 2017-06-08 | $10.76 | $10.85 | $10.73 | $10.79 | $10.27 | 3,094,520 |
| 2017-06-07 | $10.80 | $10.82 | $10.63 | $10.80 | $10.28 | 3,927,870 |
| 2017-06-06 | $10.60 | $10.67 | $10.53 | $10.63 | $10.11 | 1,749,910 |
| 2017-06-05 | $10.80 | $10.80 | $10.51 | $10.58 | $10.07 | 1,951,260 |
| 2017-06-02 | $10.36 | $10.71 | $10.18 | $10.58 | $10.07 | 3,304,980 |
| 2017-06-01 | $10.72 | $10.86 | $10.34 | $10.36 | $9.86 | 4,084,500 |
| 2017-05-31 | $11.00 | $11.49 | $10.80 | $10.81 | $10.29 | 3,776,950 |
| 2017-05-30 | $10.81 | $10.81 | $10.81 | $10.81 | $10.29 | 0 |
| 2017-05-29 | $10.81 | $10.81 | $10.81 | $10.81 | $10.29 | 0 |
| 2017-05-26 | $10.76 | $11.05 | $10.76 | $10.81 | $10.29 | 3,049,100 |
| 2017-05-25 | $10.22 | $11.13 | $10.22 | $10.84 | $10.31 | 6,723,900 |
| 2017-05-24 | $10.30 | $10.58 | $10.10 | $10.37 | $9.87 | 3,662,000 |
| 2017-05-23 | $10.92 | $11.06 | $10.23 | $10.24 | $9.74 | 5,465,400 |
| 2017-05-22 | $11.06 | $11.26 | $10.80 | $10.95 | $10.42 | 2,676,900 |
| 2017-05-19 | $11.27 | $11.36 | $11.13 | $11.16 | $10.62 | 2,272,080 |
| 2017-05-18 | $11.42 | $11.53 | $11.12 | $11.25 | $10.70 | 3,222,320 |
| 2017-05-17 | $11.30 | $11.79 | $11.30 | $11.53 | $10.97 | 5,197,920 |
| 2017-05-16 | $11.10 | $11.35 | $11.06 | $11.34 | $10.79 | 3,222,520 |
| 2017-05-15 | $11.10 | $11.22 | $11.01 | $11.10 | $10.56 | 2,548,280 |
| 2017-05-12 | $11.06 | $11.34 | $10.97 | $11.11 | $10.57 | 3,688,060 |
| 2017-05-11 | $11.64 | $11.64 | $10.68 | $11.14 | $10.60 | 7,786,380 |
| 2017-05-10 | $12.15 | $12.26 | $11.73 | $11.75 | $11.18 | 3,542,130 |
| 2017-05-09 | $12.03 | $12.25 | $11.95 | $12.15 | $11.56 | 2,248,840 |
| 2017-05-08 | $12.20 | $12.46 | $12.06 | $12.07 | $11.49 | 3,650,830 |
| 2017-05-05 | $12.45 | $13.19 | $12.40 | $12.48 | $11.88 | 6,755,280 |
| 2017-05-04 | $12.33 | $12.55 | $12.16 | $12.32 | $11.72 | 2,801,900 |
| 2017-05-03 | $12.49 | $12.59 | $12.38 | $12.39 | $11.79 | 1,912,070 |
| 2017-05-02 | $12.60 | $12.74 | $12.43 | $12.48 | $11.88 | 2,912,400 |
| 2017-05-01 | $12.56 | $12.56 | $12.56 | $12.56 | $11.95 | 0 |
| 2017-04-28 | $12.36 | $12.57 | $12.32 | $12.56 | $11.95 | 2,507,160 |
| 2017-04-27 | $12.38 | $12.49 | $12.01 | $12.45 | $11.85 | 3,829,540 |
| 2017-04-26 | $12.26 | $12.62 | $12.21 | $12.43 | $11.83 | 3,224,850 |
| 2017-04-25 | $12.50 | $12.64 | $12.21 | $12.25 | $11.66 | 3,858,650 |
| 2017-04-24 | $13.16 | $13.16 | $12.46 | $12.48 | $11.88 | 4,980,960 |
| 2017-04-21 | $13.20 | $13.30 | $13.07 | $13.18 | $12.54 | 2,214,020 |
| 2017-04-20 | $13.60 | $13.60 | $13.12 | $13.20 | $12.56 | 3,089,750 |
| 2017-04-19 | $13.65 | $13.75 | $13.15 | $13.36 | $12.71 | 4,748,230 |
| 2017-04-18 | $13.90 | $14.08 | $13.68 | $13.71 | $13.05 | 3,796,280 |
| 2017-04-17 | $13.72 | $13.87 | $13.67 | $13.75 | $13.08 | 3,333,990 |
| 2017-04-14 | $14.11 | $14.15 | $13.73 | $13.83 | $13.16 | 4,773,030 |
| 2017-04-13 | $14.11 | $14.22 | $14.06 | $14.11 | $13.43 | 2,676,550 |
| 2017-04-12 | $14.14 | $14.35 | $14.01 | $14.19 | $13.50 | 5,973,890 |
| 2017-04-11 | $14.11 | $14.37 | $13.93 | $14.18 | $13.49 | 4,629,750 |
| 2017-04-10 | $14.34 | $14.39 | $14.09 | $14.17 | $13.48 | 4,263,260 |
| 2017-04-07 | $14.11 | $14.47 | $14.10 | $14.40 | $13.70 | 6,960,530 |
| 2017-04-06 | $14.03 | $14.06 | $13.93 | $13.97 | $13.29 | 2,884,800 |
| 2017-04-05 | $13.60 | $14.10 | $13.58 | $14.05 | $13.37 | 4,616,060 |
| 2017-04-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.13 | 0 |
| 2017-04-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.13 | 0 |
| 2017-03-31 | $13.75 | $13.89 | $13.64 | $13.80 | $13.13 | 2,779,390 |
| 2017-03-30 | $14.03 | $14.04 | $13.57 | $13.65 | $12.99 | 4,714,190 |
| 2017-03-29 | $14.29 | $14.32 | $14.00 | $14.02 | $13.34 | 3,306,650 |
| 2017-03-28 | $14.17 | $14.30 | $14.12 | $14.20 | $13.51 | 3,226,860 |
| 2017-03-27 | $14.20 | $14.37 | $14.14 | $14.21 | $13.52 | 4,876,500 |
| 2017-03-24 | $13.96 | $14.31 | $13.96 | $14.26 | $13.57 | 5,220,750 |
| 2017-03-23 | $14.20 | $14.29 | $13.97 | $14.06 | $13.38 | 4,285,540 |
| 2017-03-22 | $14.37 | $14.37 | $14.00 | $14.11 | $13.43 | 6,773,610 |
| 2017-03-21 | $14.50 | $14.52 | $14.30 | $14.43 | $13.73 | 3,846,160 |
| 2017-03-20 | $14.40 | $14.50 | $14.31 | $14.47 | $13.77 | 4,145,680 |
| 2017-03-17 | $14.46 | $14.66 | $14.32 | $14.39 | $13.69 | 9,154,970 |
| 2017-03-16 | $13.98 | $14.68 | $13.98 | $14.48 | $13.78 | 11,782,540 |
| 2017-03-15 | $13.96 | $13.96 | $13.84 | $13.92 | $13.25 | 4,310,500 |
| 2017-03-14 | $14.05 | $14.18 | $13.95 | $13.99 | $13.31 | 4,422,960 |
| 2017-03-13 | $13.82 | $14.14 | $13.68 | $14.02 | $13.34 | 5,673,610 |
| 2017-03-10 | $14.23 | $14.28 | $13.90 | $13.92 | $13.25 | 8,091,530 |
| 2017-03-09 | $14.27 | $14.48 | $14.18 | $14.19 | $13.50 | 6,012,890 |
| 2017-03-08 | $14.64 | $14.71 | $14.30 | $14.32 | $13.63 | 10,806,010 |
| 2017-03-07 | $14.91 | $14.98 | $14.60 | $14.67 | $13.96 | 10,865,090 |
| 2017-03-06 | $14.88 | $15.08 | $14.71 | $14.99 | $14.26 | 14,450,870 |
| 2017-03-03 | $14.90 | $15.77 | $14.68 | $15.13 | $14.40 | 35,910,630 |
| 2017-03-02 | $14.44 | $14.44 | $14.44 | $14.44 | $13.74 | 0 |
| 2017-03-01 | $14.44 | $14.44 | $14.44 | $14.44 | $13.74 | 0 |
| 2017-02-28 | $14.44 | $14.44 | $14.44 | $14.44 | $13.74 | 0 |
| 2017-02-27 | $14.44 | $14.44 | $14.44 | $14.44 | $13.74 | 0 |
| 2017-02-24 | $14.44 | $14.44 | $14.44 | $14.44 | $13.74 | 0 |
| 2017-02-23 | $14.44 | $14.44 | $14.44 | $14.44 | $13.74 | 0 |
| 2017-02-22 | $14.46 | $14.49 | $14.27 | $14.44 | $13.74 | 4,332,360 |
| 2017-02-21 | $14.36 | $14.52 | $14.30 | $14.46 | $13.76 | 7,440,440 |
| 2017-02-20 | $14.63 | $14.63 | $14.14 | $14.30 | $13.61 | 11,703,630 |
| 2017-02-17 | $14.87 | $15.19 | $14.64 | $14.65 | $13.94 | 10,707,280 |
| 2017-02-16 | $14.67 | $15.08 | $14.66 | $14.91 | $14.19 | 8,157,450 |
| 2017-02-15 | $14.69 | $14.90 | $14.57 | $14.78 | $14.06 | 6,662,120 |
| 2017-02-14 | $14.75 | $14.82 | $14.56 | $14.66 | $13.95 | 3,882,600 |
| 2017-02-13 | $14.54 | $14.85 | $14.54 | $14.75 | $14.04 | 4,424,230 |
| 2017-02-10 | $14.66 | $14.75 | $14.58 | $14.60 | $13.89 | 4,462,900 |
| 2017-02-09 | $14.72 | $14.77 | $14.58 | $14.69 | $13.98 | 5,588,120 |
| 2017-02-08 | $14.27 | $14.85 | $14.22 | $14.80 | $14.08 | 9,067,080 |
| 2017-02-07 | $14.22 | $14.34 | $14.15 | $14.32 | $13.63 | 3,722,270 |
| 2017-02-06 | $14.08 | $14.49 | $14.07 | $14.37 | $13.67 | 6,877,300 |
| 2017-02-03 | $14.00 | $14.06 | $13.75 | $13.80 | $13.13 | 2,637,400 |
| 2017-02-02 | $14.03 | $14.03 | $14.03 | $14.03 | $13.35 | 0 |
| 2017-02-01 | $14.03 | $14.03 | $14.03 | $14.03 | $13.35 | 0 |
| 2017-01-31 | $14.03 | $14.03 | $14.03 | $14.03 | $13.35 | 0 |
| 2017-01-30 | $14.03 | $14.03 | $14.03 | $14.03 | $13.35 | 0 |
| 2017-01-27 | $14.03 | $14.03 | $14.03 | $14.03 | $13.35 | 0 |
| 2017-01-26 | $14.08 | $14.25 | $14.02 | $14.03 | $13.35 | 2,889,980 |
| 2017-01-25 | $13.64 | $14.10 | $13.64 | $14.03 | $13.35 | 4,373,580 |
| 2017-01-24 | $13.87 | $13.87 | $13.68 | $13.68 | $13.02 | 2,148,900 |
| 2017-01-23 | $13.52 | $13.92 | $13.51 | $13.78 | $13.11 | 4,538,800 |
| 2017-01-20 | $13.23 | $13.54 | $13.23 | $13.51 | $12.86 | 3,374,810 |
| 2017-01-19 | $13.18 | $13.44 | $13.15 | $13.30 | $12.66 | 2,935,980 |
| 2017-01-18 | $13.35 | $13.46 | $13.25 | $13.29 | $12.65 | 2,854,560 |
| 2017-01-17 | $13.35 | $13.49 | $12.80 | $13.48 | $12.83 | 5,351,360 |
| 2017-01-16 | $14.12 | $14.17 | $12.72 | $13.31 | $12.66 | 10,407,390 |
| 2017-01-13 | $14.26 | $14.34 | $13.97 | $14.03 | $13.35 | 4,651,840 |
| 2017-01-12 | $14.38 | $14.56 | $14.15 | $14.20 | $13.51 | 5,223,690 |
| 2017-01-11 | $14.70 | $14.84 | $14.37 | $14.38 | $13.68 | 7,271,800 |
| 2017-01-10 | $14.91 | $14.98 | $14.68 | $14.72 | $14.01 | 4,932,110 |
| 2017-01-09 | $15.00 | $15.00 | $14.71 | $14.87 | $14.15 | 6,260,730 |
| 2017-01-06 | $15.18 | $15.55 | $14.98 | $14.99 | $14.26 | 10,848,220 |
| 2017-01-05 | $14.91 | $15.35 | $14.75 | $15.31 | $14.57 | 13,147,130 |
| 2017-01-04 | $14.61 | $15.01 | $14.61 | $14.90 | $14.18 | 8,119,470 |
| 2017-01-03 | $14.65 | $14.83 | $14.55 | $14.70 | $13.99 | 8,012,100 |
| 2017-01-02 | $14.68 | $14.68 | $14.68 | $14.68 | $13.97 | 0 |
| 2016-12-30 | $14.44 | $14.84 | $14.35 | $14.68 | $13.97 | 10,685,070 |
| 2016-12-29 | $14.23 | $14.50 | $14.20 | $14.36 | $13.66 | 5,662,200 |
| 2016-12-28 | $14.26 | $14.42 | $14.20 | $14.23 | $13.54 | 4,694,950 |
| 2016-12-27 | $14.28 | $14.48 | $14.19 | $14.30 | $13.61 | 5,433,960 |
| 2016-12-26 | $13.95 | $14.30 | $13.81 | $14.28 | $13.59 | 5,972,530 |
| 2016-12-23 | $14.55 | $14.62 | $14.01 | $14.06 | $13.38 | 9,582,090 |
| 2016-12-22 | $14.65 | $14.69 | $14.44 | $14.65 | $13.94 | 8,008,560 |
| 2016-12-21 | $14.57 | $14.71 | $14.40 | $14.63 | $13.92 | 9,163,990 |
| 2016-12-20 | $14.75 | $14.75 | $14.40 | $14.57 | $13.86 | 7,232,230 |
| 2016-12-19 | $14.91 | $15.01 | $14.71 | $14.75 | $14.04 | 10,130,280 |
| 2016-12-16 | $14.43 | $15.15 | $14.41 | $15.05 | $14.32 | 17,497,450 |
| 2016-12-15 | $14.29 | $14.74 | $14.29 | $14.46 | $13.76 | 11,741,940 |
| 2016-12-14 | $14.57 | $14.70 | $14.10 | $14.44 | $13.74 | 16,514,930 |
| 2016-12-13 | $14.04 | $14.55 | $13.91 | $14.41 | $13.71 | 15,538,260 |
| 2016-12-12 | $15.22 | $15.24 | $13.91 | $14.10 | $13.42 | 26,079,360 |
| 2016-12-09 | $15.50 | $15.65 | $15.26 | $15.37 | $14.63 | 18,085,480 |
| 2016-12-08 | $15.47 | $15.69 | $15.25 | $15.50 | $14.75 | 18,569,650 |
| 2016-12-07 | $15.35 | $15.54 | $15.05 | $15.52 | $14.77 | 19,008,410 |
| 2016-12-06 | $15.22 | $15.67 | $15.03 | $15.36 | $14.62 | 21,838,760 |
| 2016-12-05 | $14.75 | $15.58 | $14.52 | $15.24 | $14.50 | 28,607,870 |
| 2016-12-02 | $15.26 | $15.35 | $14.76 | $14.92 | $14.20 | 25,808,660 |
| 2016-12-01 | $15.20 | $15.69 | $15.09 | $15.36 | $14.62 | 31,449,490 |
| 2016-11-30 | $15.16 | $15.58 | $15.00 | $15.28 | $14.54 | 37,067,960 |
| 2016-11-29 | $16.30 | $16.52 | $15.07 | $15.14 | $14.41 | 59,189,150 |
| 2016-11-28 | $18.17 | $18.18 | $16.15 | $16.52 | $15.72 | 90,300,870 |
| 2016-11-25 | $17.46 | $17.46 | $17.46 | $17.46 | $16.61 | 2,650,480 |
| 2016-11-24 | $15.87 | $15.87 | $15.87 | $15.87 | $15.10 | 1,399,630 |
| 2016-11-23 | $14.43 | $14.43 | $14.43 | $14.43 | $13.73 | 381,320 |
| 2016-11-22 | $13.12 | $13.12 | $13.12 | $13.12 | $12.48 | 340,800 |
| 2016-11-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-15 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-11 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-10 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-09 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-08 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-11-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-31 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-28 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-25 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-24 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-19 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-17 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-12 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-11 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-10 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-06 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-10-03 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-30 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-29 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-28 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-23 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-22 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-21 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-20 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-19 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-16 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-15 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-14 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-13 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-12 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-09 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-08 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-07 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-06 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-09-01 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-08-31 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-08-30 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-08-29 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-08-26 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-08-25 | $11.93 | $11.93 | $11.93 | $11.93 | $11.35 | 0 |
| 2016-08-24 | $12.05 | $12.15 | $11.90 | $11.93 | $11.35 | 7,335,920 |
| 2016-08-23 | $12.05 | $12.18 | $11.91 | $12.10 | $11.51 | 8,539,530 |
| 2016-08-22 | $12.35 | $12.46 | $11.98 | $12.05 | $11.47 | 11,843,780 |
| 2016-08-19 | $12.31 | $12.63 | $12.25 | $12.39 | $11.79 | 14,889,560 |
| 2016-08-18 | $12.30 | $12.82 | $12.16 | $12.39 | $11.79 | 29,055,560 |
| 2016-08-17 | $11.90 | $12.59 | $11.80 | $12.37 | $11.77 | 27,835,630 |
| 2016-08-16 | $12.04 | $12.45 | $11.95 | $11.99 | $11.41 | 19,918,200 |
| 2016-08-15 | $11.91 | $12.34 | $11.76 | $12.10 | $11.51 | 32,419,680 |
| 2016-08-12 | $11.26 | $11.92 | $11.25 | $11.90 | $11.32 | 19,717,560 |
| 2016-08-11 | $11.53 | $11.65 | $11.26 | $11.28 | $10.73 | 10,109,000 |
| 2016-08-10 | $11.74 | $11.80 | $11.49 | $11.52 | $10.96 | 11,850,670 |
| 2016-08-09 | $11.74 | $11.88 | $11.45 | $11.82 | $11.25 | 18,672,050 |
| 2016-08-08 | $11.55 | $12.13 | $11.50 | $11.85 | $11.28 | 21,875,560 |
| 2016-08-05 | $11.55 | $12.30 | $11.53 | $11.67 | $11.10 | 29,161,970 |
| 2016-08-04 | $11.52 | $11.62 | $11.31 | $11.52 | $10.96 | 17,042,550 |
| 2016-08-03 | $11.10 | $11.89 | $11.01 | $11.59 | $11.03 | 35,205,170 |
| 2016-08-02 | $10.63 | $11.10 | $10.53 | $11.09 | $10.55 | 14,234,380 |
| 2016-08-01 | $10.95 | $10.95 | $10.41 | $10.52 | $10.01 | 12,527,050 |
| 2016-07-29 | $11.43 | $11.58 | $11.00 | $11.05 | $10.51 | 17,571,380 |
| 2016-07-28 | $10.95 | $11.60 | $10.75 | $11.58 | $11.02 | 23,872,780 |
| 2016-07-27 | $11.11 | $11.44 | $10.55 | $11.00 | $10.47 | 23,748,570 |
| 2016-07-26 | $11.17 | $11.24 | $10.93 | $11.11 | $10.57 | 11,373,370 |
| 2016-07-25 | $10.69 | $11.18 | $10.63 | $11.16 | $10.62 | 16,820,750 |
| 2016-07-22 | $10.70 | $11.05 | $10.59 | $10.76 | $10.24 | 17,429,960 |
| 2016-07-21 | $10.31 | $10.76 | $10.31 | $10.65 | $10.13 | 13,179,870 |
| 2016-07-20 | $10.42 | $10.49 | $10.29 | $10.31 | $9.81 | 5,372,820 |
| 2016-07-19 | $10.44 | $10.53 | $10.34 | $10.49 | $9.98 | 4,342,460 |
| 2016-07-18 | $10.50 | $10.56 | $10.31 | $10.40 | $9.90 | 4,324,080 |
| 2016-07-15 | $10.61 | $10.66 | $10.50 | $10.53 | $10.02 | 4,922,320 |
| 2016-07-14 | $10.49 | $10.68 | $10.45 | $10.60 | $10.09 | 6,747,710 |
| 2016-07-13 | $10.33 | $10.77 | $10.30 | $10.48 | $9.97 | 9,800,850 |
| 2016-07-12 | $10.22 | $10.37 | $10.04 | $10.36 | $9.86 | 8,146,110 |
| 2016-07-11 | $10.23 | $10.33 | $10.20 | $10.22 | $9.72 | 6,587,170 |
| 2016-07-08 | $10.22 | $10.34 | $10.20 | $10.22 | $9.72 | 5,974,600 |
| 2016-07-07 | $10.33 | $10.33 | $10.17 | $10.24 | $9.74 | 8,163,160 |
| 2016-07-06 | $10.22 | $10.35 | $10.22 | $10.34 | $9.84 | 8,125,720 |
| 2016-07-05 | $10.18 | $10.30 | $10.15 | $10.26 | $9.76 | 8,216,390 |
| 2016-07-04 | $9.88 | $10.24 | $9.83 | $10.17 | $9.68 | 9,042,240 |
| 2016-07-01 | $10.00 | $10.10 | $9.89 | $9.91 | $9.43 | 5,767,060 |
| 2016-06-30 | $9.93 | $10.12 | $9.80 | $10.02 | $9.53 | 9,110,320 |
| 2016-06-29 | $9.93 | $9.96 | $9.85 | $9.91 | $9.43 | 7,420,920 |
| 2016-06-28 | $9.66 | $9.91 | $9.65 | $9.90 | $9.42 | 8,991,760 |
| 2016-06-27 | $9.47 | $9.79 | $9.47 | $9.75 | $9.28 | 5,915,230 |
| 2016-06-24 | $9.71 | $9.81 | $9.42 | $9.56 | $9.10 | 7,950,230 |
| 2016-06-23 | $9.62 | $9.72 | $9.55 | $9.71 | $9.24 | 6,996,530 |
| 2016-06-22 | $9.45 | $9.66 | $9.40 | $9.65 | $9.18 | 5,803,980 |
| 2016-06-21 | $9.55 | $9.62 | $9.40 | $9.47 | $9.01 | 6,236,750 |
| 2016-06-20 | $9.49 | $9.50 | $9.31 | $9.46 | $9.00 | 3,851,980 |
| 2016-06-17 | $9.43 | $9.61 | $9.42 | $9.53 | $8.99 | 5,636,060 |
| 2016-06-16 | $9.52 | $9.55 | $9.40 | $9.43 | $8.90 | 5,747,340 |
| 2016-06-15 | $9.23 | $9.59 | $9.19 | $9.54 | $9.00 | 6,541,340 |
| 2016-06-14 | $9.21 | $9.34 | $9.21 | $9.33 | $8.80 | 4,533,700 |
| 2016-06-13 | $9.59 | $9.69 | $9.24 | $9.27 | $8.75 | 7,252,870 |
| 2016-06-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.19 | 0 |
| 2016-06-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.19 | 0 |
| 2016-06-08 | $9.83 | $9.83 | $9.67 | $9.74 | $9.19 | 6,590,970 |
| 2016-06-07 | $9.94 | $9.94 | $9.76 | $9.83 | $9.28 | 6,839,430 |
| 2016-06-06 | $9.85 | $10.04 | $9.85 | $9.93 | $9.37 | 10,500,100 |
| 2016-06-03 | $9.87 | $9.89 | $9.75 | $9.80 | $9.25 | 7,021,930 |
| 2016-06-02 | $9.78 | $9.86 | $9.69 | $9.84 | $9.28 | 7,461,560 |
| 2016-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.24 | 0 |
| 2016-05-31 | $9.41 | $9.80 | $9.41 | $9.79 | $9.24 | 10,659,740 |
| 2016-05-30 | $9.42 | $9.49 | $9.30 | $9.39 | $8.86 | 3,790,880 |
| 2016-05-27 | $9.40 | $9.50 | $9.35 | $9.44 | $8.91 | 4,780,730 |
| 2016-05-26 | $9.46 | $9.51 | $9.21 | $9.44 | $8.91 | 5,342,630 |
| 2016-05-25 | $9.51 | $9.62 | $9.44 | $9.46 | $8.93 | 6,031,840 |
| 2016-05-24 | $9.58 | $9.58 | $9.38 | $9.41 | $8.88 | 4,484,620 |
| 2016-05-23 | $9.52 | $9.62 | $9.49 | $9.58 | $9.04 | 5,769,730 |
| 2016-05-20 | $9.34 | $9.54 | $9.28 | $9.53 | $8.99 | 5,349,630 |
| 2016-05-19 | $9.37 | $9.49 | $9.31 | $9.39 | $8.86 | 5,412,480 |
| 2016-05-18 | $9.57 | $9.65 | $9.25 | $9.35 | $8.82 | 7,874,670 |
| 2016-05-17 | $9.76 | $9.79 | $9.61 | $9.69 | $9.14 | 6,800,470 |
| 2016-05-16 | $9.60 | $9.77 | $9.51 | $9.76 | $9.21 | 6,282,230 |
| 2016-05-13 | $9.63 | $9.84 | $9.43 | $9.60 | $9.06 | 7,287,560 |
| 2016-05-12 | $9.78 | $9.78 | $9.44 | $9.73 | $9.18 | 8,861,810 |
| 2016-05-11 | $9.98 | $10.03 | $9.82 | $9.85 | $9.29 | 6,730,710 |
| 2016-05-10 | $9.90 | $9.97 | $9.81 | $9.90 | $9.34 | 7,806,770 |
| 2016-05-09 | $10.26 | $10.30 | $9.80 | $9.89 | $9.33 | 12,276,190 |
| 2016-05-06 | $10.99 | $10.99 | $10.33 | $10.34 | $9.76 | 23,811,320 |
| 2016-05-05 | $11.05 | $11.05 | $10.83 | $10.99 | $10.37 | 16,907,310 |
| 2016-05-04 | $10.70 | $11.18 | $10.63 | $11.06 | $10.44 | 28,726,860 |
| 2016-05-03 | $10.68 | $10.86 | $10.51 | $10.83 | $10.22 | 25,553,960 |
| 2016-05-02 | $10.57 | $10.57 | $10.57 | $10.57 | $9.97 | 0 |
| 2016-04-29 | $10.87 | $10.87 | $10.48 | $10.57 | $9.97 | 28,316,190 |
| 2016-04-28 | $10.01 | $10.89 | $10.01 | $10.89 | $10.28 | 51,837,060 |
| 2016-04-27 | $9.97 | $10.10 | $9.87 | $9.90 | $9.34 | 4,923,170 |
| 2016-04-26 | $9.88 | $9.95 | $9.79 | $9.94 | $9.38 | 4,122,800 |
| 2016-04-25 | $9.93 | $9.96 | $9.75 | $9.86 | $9.30 | 3,791,750 |
| 2016-04-22 | $9.90 | $9.95 | $9.76 | $9.91 | $9.35 | 5,592,070 |
| 2016-04-21 | $10.01 | $10.12 | $9.85 | $9.90 | $9.34 | 5,412,930 |
| 2016-04-20 | $10.57 | $10.59 | $9.71 | $10.02 | $9.45 | 13,290,720 |
| 2016-04-19 | $10.53 | $10.65 | $10.46 | $10.55 | $9.95 | 6,264,030 |
| 2016-04-18 | $10.74 | $10.74 | $10.41 | $10.52 | $9.93 | 9,822,580 |
| 2016-04-15 | $10.67 | $10.82 | $10.65 | $10.77 | $10.16 | 8,843,780 |
| 2016-04-14 | $10.70 | $10.73 | $10.57 | $10.70 | $10.10 | 7,753,030 |
| 2016-04-13 | $10.50 | $10.75 | $10.49 | $10.66 | $10.06 | 13,154,220 |
| 2016-04-12 | $10.47 | $10.52 | $10.27 | $10.46 | $9.87 | 8,054,340 |
| 2016-04-11 | $10.32 | $10.55 | $10.32 | $10.46 | $9.87 | 7,635,450 |
| 2016-04-08 | $10.36 | $10.46 | $10.15 | $10.29 | $9.71 | 7,675,670 |
| 2016-04-07 | $10.76 | $10.81 | $10.41 | $10.43 | $9.84 | 9,662,980 |
| 2016-04-06 | $10.82 | $10.86 | $10.57 | $10.76 | $10.15 | 10,621,000 |
| 2016-04-05 | $10.38 | $10.94 | $10.35 | $10.82 | $10.21 | 17,724,690 |
| 2016-04-04 | $10.45 | $10.45 | $10.45 | $10.45 | $9.86 | 0 |
| 2016-04-01 | $10.25 | $10.47 | $10.10 | $10.45 | $9.86 | 11,667,890 |
| 2016-03-31 | $10.33 | $10.47 | $10.24 | $10.29 | $9.71 | 9,992,130 |
| 2016-03-30 | $10.02 | $10.38 | $10.02 | $10.33 | $9.75 | 10,344,550 |
| 2016-03-29 | $10.16 | $10.21 | $9.88 | $10.01 | $9.45 | 7,702,920 |
| 2016-03-28 | $10.30 | $10.44 | $10.11 | $10.21 | $9.63 | 9,953,930 |
| 2016-03-25 | $10.10 | $10.33 | $10.02 | $10.24 | $9.66 | 7,581,480 |
| 2016-03-24 | $10.29 | $10.30 | $10.06 | $10.07 | $9.50 | 9,554,040 |
| 2016-03-23 | $10.19 | $10.38 | $10.19 | $10.36 | $9.78 | 8,447,120 |
| 2016-03-22 | $10.34 | $10.46 | $10.24 | $10.26 | $9.68 | 12,726,080 |
| 2016-03-21 | $10.28 | $10.61 | $10.18 | $10.47 | $9.88 | 18,345,070 |
| 2016-03-18 | $9.87 | $10.30 | $9.83 | $10.25 | $9.67 | 14,340,840 |
| 2016-03-17 | $9.56 | $9.93 | $9.55 | $9.84 | $9.28 | 9,046,560 |
| 2016-03-16 | $9.79 | $9.87 | $9.52 | $9.53 | $8.99 | 6,141,500 |
| 2016-03-15 | $9.75 | $9.87 | $9.61 | $9.71 | $9.16 | 5,821,050 |
| 2016-03-14 | $9.50 | $9.85 | $9.50 | $9.83 | $9.28 | 9,288,810 |
| 2016-03-11 | $9.32 | $9.48 | $9.31 | $9.39 | $8.86 | 4,123,210 |
| 2016-03-10 | $9.55 | $9.66 | $9.43 | $9.46 | $8.93 | 5,301,310 |
| 2016-03-09 | $9.61 | $9.80 | $9.50 | $9.56 | $9.02 | 7,181,570 |
| 2016-03-08 | $9.97 | $9.97 | $9.40 | $9.88 | $9.32 | 10,827,180 |
| 2016-03-07 | $9.84 | $10.09 | $9.82 | $9.97 | $9.41 | 8,012,200 |
| 2016-03-04 | $10.12 | $10.21 | $9.60 | $9.76 | $9.21 | 12,113,670 |
| 2016-03-03 | $10.35 | $10.68 | $10.17 | $10.22 | $9.64 | 17,034,410 |
| 2016-03-02 | $9.61 | $10.34 | $9.52 | $10.23 | $9.65 | 16,246,380 |
| 2016-03-01 | $9.41 | $9.70 | $9.31 | $9.57 | $9.03 | 10,320,230 |
| 2016-02-29 | $10.10 | $10.27 | $9.18 | $9.33 | $8.80 | 11,334,600 |
| 2016-02-26 | $10.37 | $10.43 | $9.91 | $10.11 | $9.54 | 11,045,260 |
| 2016-02-25 | $11.30 | $11.35 | $10.22 | $10.22 | $9.64 | 19,914,270 |
| 2016-02-24 | $10.80 | $11.47 | $10.77 | $11.36 | $10.72 | 19,846,240 |
| 2016-02-23 | $11.07 | $11.13 | $10.71 | $10.89 | $10.28 | 11,475,650 |
| 2016-02-22 | $11.07 | $11.26 | $10.95 | $11.14 | $10.51 | 15,096,190 |
| 2016-02-19 | $10.86 | $10.94 | $10.64 | $10.86 | $10.25 | 12,305,720 |
| 2016-02-18 | $10.95 | $11.20 | $10.66 | $10.94 | $10.32 | 18,639,720 |
| 2016-02-17 | $10.52 | $10.87 | $10.48 | $10.78 | $10.17 | 15,654,530 |
| 2016-02-16 | $10.12 | $10.58 | $10.12 | $10.55 | $9.95 | 11,656,290 |
| 2016-02-15 | $9.88 | $10.18 | $9.75 | $10.08 | $9.51 | 7,360,790 |
| 2016-02-12 | $10.30 | $10.30 | $10.30 | $10.30 | $9.72 | 0 |
| 2016-02-11 | $10.30 | $10.30 | $10.30 | $10.30 | $9.72 | 0 |
| 2016-02-10 | $10.30 | $10.30 | $10.30 | $10.30 | $9.72 | 0 |
| 2016-02-09 | $10.30 | $10.30 | $10.30 | $10.30 | $9.72 | 0 |
| 2016-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $9.72 | 0 |
| 2016-02-05 | $10.44 | $10.63 | $10.28 | $10.30 | $9.72 | 8,873,860 |
| 2016-02-04 | $10.50 | $10.65 | $10.38 | $10.50 | $9.91 | 11,687,560 |
| 2016-02-03 | $10.36 | $10.57 | $10.08 | $10.35 | $9.77 | 11,306,170 |
| 2016-02-02 | $10.00 | $10.55 | $9.91 | $10.41 | $9.82 | 13,220,810 |
| 2016-02-01 | $9.80 | $10.72 | $9.62 | $10.20 | $9.62 | 16,479,050 |
| 2016-01-29 | $9.37 | $10.05 | $9.30 | $9.86 | $9.30 | 12,627,140 |
| 2016-01-28 | $9.30 | $9.79 | $9.20 | $9.40 | $8.87 | 12,731,330 |
| 2016-01-27 | $9.60 | $9.73 | $8.89 | $9.51 | $8.97 | 13,062,110 |
| 2016-01-26 | $10.42 | $10.50 | $9.54 | $9.55 | $9.01 | 13,019,560 |
| 2016-01-25 | $10.60 | $10.85 | $10.45 | $10.60 | $10.00 | 9,460,420 |
| 2016-01-22 | $10.30 | $10.50 | $9.90 | $10.43 | $9.84 | 10,502,460 |
| 2016-01-21 | $10.63 | $10.93 | $10.03 | $10.15 | $9.58 | 14,786,790 |
| 2016-01-20 | $10.85 | $11.23 | $10.66 | $10.93 | $10.31 | 18,190,910 |
| 2016-01-19 | $10.08 | $11.04 | $10.06 | $11.04 | $10.42 | 19,565,230 |
| 2016-01-18 | $9.67 | $10.25 | $9.55 | $10.04 | $9.47 | 8,878,680 |
| 2016-01-15 | $10.32 | $10.45 | $9.71 | $9.79 | $9.24 | 10,499,440 |
| 2016-01-14 | $9.72 | $10.48 | $9.65 | $10.46 | $9.87 | 10,174,050 |
| 2016-01-13 | $10.57 | $10.79 | $9.86 | $10.01 | $9.45 | 10,148,020 |
| 2016-01-12 | $10.36 | $10.58 | $10.10 | $10.45 | $9.86 | 9,246,890 |
| 2016-01-11 | $11.01 | $11.23 | $10.29 | $10.29 | $9.71 | 12,801,550 |
| 2016-01-08 | $11.61 | $11.74 | $10.58 | $11.43 | $10.78 | 14,422,520 |
| 2016-01-07 | $12.14 | $12.22 | $11.26 | $11.26 | $10.62 | 3,670,400 |
| 2016-01-06 | $12.35 | $12.59 | $12.20 | $12.51 | $11.80 | 11,814,850 |
| 2016-01-05 | $12.10 | $12.80 | $11.62 | $12.32 | $11.62 | 18,777,830 |
| 2016-01-04 | $14.18 | $14.28 | $12.79 | $12.80 | $12.08 | 13,802,450 |
| 2016-01-01 | $14.21 | $14.21 | $14.21 | $14.21 | $13.41 | 0 |
| 2015-12-31 | $14.43 | $14.51 | $14.20 | $14.21 | $13.41 | 12,900,330 |
| 2015-12-30 | $14.40 | $14.56 | $14.16 | $14.39 | $13.58 | 13,486,980 |
| 2015-12-29 | $14.15 | $14.44 | $14.06 | $14.41 | $13.60 | 15,339,490 |
| 2015-12-28 | $14.82 | $14.95 | $14.17 | $14.19 | $13.39 | 23,974,430 |
| 2015-12-25 | $14.85 | $15.14 | $14.56 | $14.95 | $14.11 | 21,995,900 |
| 2015-12-24 | $15.72 | $15.77 | $14.68 | $14.79 | $13.96 | 44,271,340 |
| 2015-12-23 | $15.17 | $16.64 | $15.00 | $16.04 | $15.13 | 68,885,250 |
| 2015-12-22 | $15.55 | $15.88 | $15.08 | $15.13 | $14.28 | 54,390,090 |
| 2015-12-21 | $13.68 | $14.82 | $13.60 | $14.82 | $13.98 | 34,957,610 |
| 2015-12-18 | $13.51 | $13.70 | $13.35 | $13.47 | $12.71 | 13,481,340 |
| 2015-12-17 | $13.14 | $13.58 | $13.10 | $13.50 | $12.74 | 17,312,080 |
| 2015-12-16 | $13.10 | $13.18 | $12.99 | $13.05 | $12.31 | 9,380,430 |
| 2015-12-15 | $13.03 | $13.25 | $12.95 | $13.07 | $12.33 | 8,833,190 |
| 2015-12-14 | $12.74 | $13.03 | $12.68 | $13.00 | $12.27 | 11,610,170 |
| 2015-12-11 | $13.09 | $13.14 | $12.89 | $12.95 | $12.22 | 7,335,810 |
| 2015-12-10 | $12.92 | $13.43 | $12.87 | $13.10 | $12.36 | 11,059,200 |
| 2015-12-09 | $12.83 | $13.04 | $12.80 | $12.98 | $12.25 | 6,439,840 |
| 2015-12-08 | $13.40 | $13.40 | $12.85 | $12.92 | $12.19 | 10,464,270 |
| 2015-12-07 | $13.30 | $13.58 | $13.29 | $13.47 | $12.71 | 9,470,250 |
| 2015-12-04 | $13.45 | $13.58 | $13.20 | $13.27 | $12.52 | 11,168,560 |
| 2015-12-03 | $13.34 | $13.52 | $12.99 | $13.51 | $12.75 | 11,130,590 |
| 2015-12-02 | $13.28 | $13.42 | $12.60 | $13.27 | $12.52 | 10,753,940 |
| 2015-12-01 | $13.16 | $13.64 | $12.96 | $13.28 | $12.53 | 15,300,890 |
| 2015-11-30 | $13.50 | $13.79 | $12.51 | $13.18 | $12.44 | 24,706,960 |
| 2015-11-27 | $14.17 | $14.95 | $13.66 | $13.84 | $13.06 | 37,660,990 |
| 2015-11-26 | $14.64 | $14.68 | $14.15 | $14.22 | $13.42 | 17,319,920 |
| 2015-11-25 | $14.03 | $14.48 | $13.95 | $14.46 | $13.64 | 19,057,520 |
| 2015-11-24 | $14.16 | $14.27 | $13.86 | $14.07 | $13.28 | 13,920,220 |
| 2015-11-23 | $14.36 | $14.43 | $14.07 | $14.27 | $13.46 | 16,271,070 |
| 2015-11-20 | $14.32 | $14.48 | $14.23 | $14.36 | $13.55 | 17,649,410 |
| 2015-11-19 | $14.28 | $14.38 | $14.03 | $14.32 | $13.51 | 14,901,510 |
| 2015-11-18 | $14.28 | $14.73 | $14.13 | $14.19 | $13.39 | 20,017,560 |
| 2015-11-17 | $14.75 | $14.75 | $14.27 | $14.28 | $13.47 | 22,155,490 |
| 2015-11-16 | $14.25 | $14.50 | $14.07 | $14.47 | $13.65 | 22,776,160 |
| 2015-11-13 | $14.31 | $15.24 | $14.20 | $14.66 | $13.83 | 39,488,030 |
| 2015-11-12 | $14.35 | $14.55 | $14.21 | $14.42 | $13.61 | 26,048,630 |
| 2015-11-11 | $14.40 | $14.50 | $14.16 | $14.26 | $13.46 | 21,022,780 |
| 2015-11-10 | $14.30 | $14.46 | $14.11 | $14.37 | $13.56 | 20,552,000 |
| 2015-11-09 | $14.29 | $14.48 | $14.01 | $14.29 | $13.48 | 22,645,600 |
| 2015-11-06 | $14.06 | $14.39 | $13.97 | $14.34 | $13.53 | 21,894,480 |
| 2015-11-05 | $14.08 | $14.38 | $13.90 | $14.05 | $13.26 | 23,090,170 |
| 2015-11-04 | $13.48 | $14.14 | $13.48 | $14.07 | $13.28 | 19,869,550 |
| 2015-11-03 | $13.46 | $13.64 | $13.28 | $13.41 | $12.65 | 10,596,110 |
| 2015-11-02 | $13.03 | $13.70 | $13.00 | $13.40 | $12.64 | 14,721,420 |
| 2015-10-30 | $13.68 | $13.73 | $13.30 | $13.48 | $12.72 | 13,434,080 |
| 2015-10-29 | $13.58 | $13.86 | $13.48 | $13.70 | $12.93 | 14,433,490 |
| 2015-10-28 | $13.89 | $14.14 | $13.40 | $13.44 | $12.68 | 19,419,020 |
| 2015-10-27 | $14.10 | $14.17 | $13.38 | $14.05 | $13.26 | 23,179,920 |
| 2015-10-26 | $14.80 | $14.83 | $14.00 | $14.24 | $13.44 | 28,955,840 |
| 2015-10-23 | $14.30 | $14.88 | $14.00 | $14.53 | $13.71 | 30,178,030 |
| 2015-10-22 | $13.65 | $14.18 | $13.48 | $14.10 | $13.30 | 27,160,440 |
| 2015-10-21 | $15.11 | $15.35 | $13.68 | $13.68 | $12.91 | 35,656,610 |
| 2015-10-20 | $15.44 | $15.45 | $14.80 | $15.20 | $14.34 | 38,798,710 |
| 2015-10-19 | $14.84 | $15.59 | $14.50 | $15.36 | $14.49 | 48,608,500 |
| 2015-10-16 | $14.20 | $15.12 | $13.93 | $14.86 | $14.02 | 47,122,880 |
| 2015-10-15 | $13.55 | $14.17 | $13.54 | $14.10 | $13.30 | 23,880,460 |
| 2015-10-14 | $14.12 | $14.31 | $13.66 | $13.68 | $12.91 | 27,305,040 |
| 2015-10-13 | $13.79 | $14.43 | $13.61 | $14.33 | $13.52 | 30,678,440 |
| 2015-10-12 | $13.46 | $14.12 | $13.30 | $13.84 | $13.06 | 28,259,850 |
| 2015-10-09 | $13.02 | $13.46 | $12.90 | $13.31 | $12.56 | 18,242,520 |
| 2015-10-08 | $13.01 | $13.24 | $12.50 | $13.06 | $12.32 | 22,373,270 |
| 2015-10-07 | $12.52 | $12.52 | $12.52 | $12.52 | $11.81 | 0 |
| 2015-10-06 | $12.52 | $12.52 | $12.52 | $12.52 | $11.81 | 0 |
| 2015-10-05 | $12.52 | $12.52 | $12.52 | $12.52 | $11.81 | 0 |
| 2015-10-02 | $12.52 | $12.52 | $12.52 | $12.52 | $11.81 | 0 |
| 2015-10-01 | $12.52 | $12.52 | $12.52 | $12.52 | $11.81 | 0 |
| 2015-09-30 | $13.30 | $13.47 | $12.50 | $12.52 | $11.81 | 18,146,340 |
| 2015-09-29 | $13.18 | $13.78 | $13.13 | $13.19 | $12.45 | 14,288,900 |
| 2015-09-28 | $13.66 | $13.98 | $13.13 | $13.56 | $12.79 | 15,478,900 |
| 2015-09-25 | $14.11 | $14.47 | $13.66 | $13.77 | $12.99 | 22,132,260 |
| 2015-09-24 | $14.05 | $14.41 | $13.88 | $14.11 | $13.31 | 19,175,320 |
| 2015-09-23 | $14.08 | $14.50 | $13.95 | $14.05 | $13.26 | 27,405,510 |
| 2015-09-22 | $14.65 | $15.28 | $14.50 | $14.71 | $13.88 | 34,002,860 |
| 2015-09-21 | $14.00 | $14.70 | $13.80 | $14.63 | $13.80 | 31,387,210 |
| 2015-09-18 | $14.20 | $14.70 | $13.50 | $14.34 | $13.53 | 38,791,040 |
| 2015-09-17 | $14.98 | $16.16 | $13.88 | $14.08 | $13.29 | 51,661,240 |
| 2015-09-16 | $14.20 | $15.40 | $13.70 | $15.25 | $14.39 | 47,175,360 |
| 2015-09-15 | $14.41 | $14.76 | $14.00 | $14.00 | $13.21 | 35,900,350 |
| 2015-09-14 | $16.90 | $17.15 | $15.55 | $15.55 | $14.67 | 50,469,000 |
| 2015-09-11 | $16.00 | $17.78 | $15.67 | $17.28 | $16.30 | 77,078,470 |
| 2015-09-10 | $14.50 | $16.43 | $14.28 | $16.43 | $15.50 | 84,808,840 |
| 2015-09-09 | $15.00 | $15.60 | $14.45 | $14.94 | $14.10 | 58,446,630 |
| 2015-09-08 | $13.15 | $14.44 | $12.87 | $14.44 | $13.62 | 39,281,680 |
| 2015-09-07 | $13.19 | $13.99 | $12.76 | $13.13 | $12.39 | 37,920,630 |
| 2015-09-04 | $12.72 | $12.72 | $12.72 | $12.72 | $12.00 | 0 |
| 2015-09-03 | $12.72 | $12.72 | $12.72 | $12.72 | $12.00 | 0 |
Shanghai Chinafortune Company Ltd (600621) News Headlines
Recent Shanghai Chinafortune Company Ltd (600621) News
Similar Companies to Shanghai Chinafortune Company Ltd (600621) 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 | -- | -- | -- |