Shanghai Jinqiao Export Processing Zone (600639) Exchange: SHG
Data as of July 10, 2025
$10.55 ($-0.06) -0.57%
Shanghai Jinqiao Export Processing Zone - Daily Information
Click for more stock information on Shanghai Jinqiao Export Processing Zone.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.63 |
| Previous Close | $10.55 |
| High | $10.64 |
| Low | $10.51 |
| Adjusted Open | $10.63 |
| Previous Adjusted Close | $10.55 |
| Adjusted High | $10.64 |
| Adjusted Low | $10.51 |
About Shanghai Jinqiao Export Processing Zone (600639)
SHANGHAI JINQIAO EXPORT PROCESSING ZONE DEVELOPMENT CO., LTD. is principally engaged in the operation of real estate businesses. The Company’s main business activities include the sale of residential real estate, the leasing of residential, industrial and commercial real estate, and the provision of hotel apartment service. The Company’s real estate leasing products include villas, apartments, factories, warehouses, office buildings and shops, as well as others. The Company operates its businesses in Shanghai. Through its subsidiaries, the Company is also engages in the development and operation of real estate, hotel management, business services, ticket agency and owned venue leasing businesses.
Invest in Shanghai Jinqiao Export Processing Zone (600639)
Historical Stock Data for Shanghai Jinqiao Export Processing Zone (600639)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $10.63 | $10.64 | $10.51 | $10.55 | $10.55 | 3,304,710 |
| 2025-05-08 | $10.55 | $10.64 | $10.51 | $10.61 | $10.61 | 4,061,400 |
| 2025-05-07 | $10.65 | $10.94 | $10.53 | $10.57 | $10.57 | 7,586,950 |
| 2025-05-06 | $10.50 | $10.54 | $10.44 | $10.51 | $10.51 | 6,864,750 |
| 2025-04-30 | $10.73 | $10.82 | $10.45 | $10.46 | $10.46 | 9,733,000 |
| 2025-04-29 | $10.81 | $10.87 | $10.68 | $10.78 | $10.78 | 6,302,300 |
| 2025-04-28 | $11.15 | $11.19 | $10.79 | $10.83 | $10.83 | 8,851,410 |
| 2025-04-25 | $11.16 | $11.45 | $11.16 | $11.21 | $11.21 | 8,754,070 |
| 2025-04-24 | $11.08 | $11.30 | $11.06 | $11.23 | $11.23 | 8,220,310 |
| 2025-04-23 | $11.46 | $11.55 | $11.07 | $11.10 | $11.10 | 16,104,060 |
| 2025-04-22 | $11.13 | $11.68 | $11.05 | $11.65 | $11.65 | 23,470,560 |
| 2025-04-21 | $10.92 | $11.05 | $10.82 | $11.02 | $11.02 | 5,237,800 |
| 2025-04-18 | $10.77 | $10.97 | $10.74 | $10.93 | $10.93 | 4,953,450 |
| 2025-04-17 | $10.67 | $10.95 | $10.65 | $10.79 | $10.79 | 6,451,740 |
| 2025-04-16 | $10.75 | $10.77 | $10.58 | $10.72 | $10.72 | 4,426,600 |
| 2025-04-15 | $10.89 | $10.90 | $10.68 | $10.74 | $10.74 | 4,590,040 |
| 2025-04-14 | $10.92 | $10.95 | $10.78 | $10.83 | $10.83 | 4,764,770 |
| 2025-04-11 | $10.84 | $10.99 | $10.81 | $10.95 | $10.95 | 4,365,400 |
| 2025-04-10 | $10.78 | $10.93 | $10.69 | $10.90 | $10.90 | 5,978,400 |
| 2025-04-09 | $10.48 | $10.79 | $10.28 | $10.70 | $10.70 | 7,443,740 |
| 2025-04-08 | $10.28 | $10.63 | $10.28 | $10.58 | $10.58 | 9,205,090 |
| 2025-04-07 | $11.00 | $11.02 | $10.22 | $10.22 | $10.22 | 11,421,470 |
| 2025-04-03 | $11.17 | $11.36 | $11.15 | $11.36 | $11.36 | 6,422,510 |
| 2025-04-02 | $11.26 | $11.31 | $11.19 | $11.21 | $11.21 | 4,123,800 |
| 2025-04-01 | $11.11 | $11.31 | $11.10 | $11.28 | $11.28 | 5,282,710 |
| 2025-03-31 | $11.20 | $11.30 | $11.08 | $11.13 | $11.13 | 5,497,730 |
| 2025-03-28 | $11.13 | $11.34 | $11.00 | $11.23 | $11.23 | 6,746,300 |
| 2025-03-27 | $11.10 | $11.15 | $11.01 | $11.13 | $11.13 | 2,639,600 |
| 2025-03-26 | $11.15 | $11.21 | $11.10 | $11.11 | $11.11 | 3,114,220 |
| 2025-03-25 | $11.04 | $11.17 | $11.01 | $11.16 | $11.16 | 3,848,510 |
| 2025-03-24 | $11.16 | $11.20 | $10.96 | $11.06 | $11.06 | 5,379,350 |
| 2025-03-21 | $11.19 | $11.26 | $11.11 | $11.17 | $11.17 | 3,864,300 |
| 2025-03-20 | $11.22 | $11.30 | $11.16 | $11.17 | $11.17 | 3,573,140 |
| 2025-03-19 | $11.28 | $11.30 | $11.18 | $11.24 | $11.24 | 3,537,400 |
| 2025-03-18 | $11.42 | $11.47 | $11.23 | $11.27 | $11.27 | 5,977,570 |
| 2025-03-17 | $11.14 | $11.53 | $11.14 | $11.46 | $11.46 | 10,763,680 |
| 2025-03-14 | $11.11 | $11.29 | $11.08 | $11.18 | $11.18 | 8,795,350 |
| 2025-03-13 | $10.91 | $11.12 | $10.90 | $11.12 | $11.12 | 8,623,260 |
| 2025-03-12 | $10.86 | $10.92 | $10.81 | $10.90 | $10.90 | 4,248,150 |
| 2025-03-11 | $10.72 | $10.88 | $10.66 | $10.88 | $10.88 | 3,940,650 |
| 2025-03-10 | $10.82 | $10.83 | $10.73 | $10.77 | $10.77 | 2,998,140 |
| 2025-03-07 | $10.72 | $10.84 | $10.65 | $10.80 | $10.80 | 5,629,050 |
| 2025-03-06 | $10.70 | $10.78 | $10.65 | $10.77 | $10.77 | 4,464,540 |
| 2025-03-05 | $10.68 | $10.72 | $10.58 | $10.63 | $10.63 | 3,510,870 |
| 2025-03-04 | $10.65 | $10.74 | $10.62 | $10.71 | $10.71 | 3,159,710 |
| 2025-03-03 | $10.70 | $10.80 | $10.65 | $10.66 | $10.66 | 5,325,330 |
| 2025-02-28 | $10.76 | $10.82 | $10.65 | $10.70 | $10.70 | 5,221,500 |
| 2025-02-27 | $10.79 | $10.87 | $10.68 | $10.78 | $10.78 | 3,989,800 |
| 2025-02-26 | $10.65 | $10.79 | $10.65 | $10.78 | $10.78 | 5,385,100 |
| 2025-02-25 | $10.72 | $10.75 | $10.62 | $10.63 | $10.63 | 4,180,400 |
| 2025-02-24 | $10.66 | $10.79 | $10.61 | $10.77 | $10.77 | 6,500,300 |
| 2025-02-20 | $10.70 | $10.70 | $10.55 | $10.60 | $10.60 | 4,742,350 |
| 2025-02-19 | $10.67 | $10.80 | $10.62 | $10.72 | $10.72 | 4,742,100 |
| 2025-02-18 | $10.81 | $10.83 | $10.62 | $10.68 | $10.68 | 5,083,300 |
| 2025-02-17 | $10.86 | $10.90 | $10.76 | $10.82 | $10.82 | 5,396,180 |
| 2025-02-14 | $10.90 | $10.96 | $10.78 | $10.86 | $10.86 | 4,232,870 |
| 2025-02-13 | $10.85 | $11.05 | $10.84 | $10.91 | $10.91 | 8,409,420 |
| 2025-02-12 | $10.73 | $10.84 | $10.68 | $10.84 | $10.84 | 4,191,620 |
| 2025-02-11 | $10.83 | $10.85 | $10.66 | $10.75 | $10.75 | 4,604,100 |
| 2025-02-10 | $10.79 | $10.88 | $10.75 | $10.83 | $10.83 | 5,506,130 |
| 2025-02-07 | $10.70 | $10.87 | $10.69 | $10.79 | $10.79 | 5,053,820 |
| 2025-02-06 | $10.72 | $10.76 | $10.61 | $10.72 | $10.72 | 3,789,800 |
| 2025-02-05 | $10.89 | $10.91 | $10.71 | $10.75 | $10.75 | 3,831,240 |
| 2025-01-27 | $10.84 | $11.03 | $10.80 | $10.88 | $10.88 | 3,706,900 |
| 2025-01-24 | $10.77 | $10.85 | $10.71 | $10.82 | $10.82 | 3,589,990 |
| 2025-01-23 | $10.70 | $10.94 | $10.65 | $10.81 | $10.81 | 4,532,220 |
| 2025-01-22 | $10.78 | $10.80 | $10.59 | $10.60 | $10.60 | 3,769,620 |
| 2025-01-21 | $10.92 | $11.02 | $10.80 | $10.80 | $10.80 | 5,029,450 |
| 2025-01-20 | $10.88 | $10.96 | $10.79 | $10.92 | $10.92 | 4,052,200 |
| 2025-01-17 | $10.79 | $10.94 | $10.71 | $10.89 | $10.89 | 3,833,800 |
| 2025-01-16 | $10.78 | $10.98 | $10.77 | $10.83 | $10.83 | 4,499,200 |
| 2025-01-15 | $10.64 | $10.79 | $10.58 | $10.79 | $10.79 | 4,975,100 |
| 2025-01-14 | $10.48 | $10.70 | $10.48 | $10.69 | $10.69 | 4,722,300 |
| 2025-01-13 | $10.34 | $10.51 | $10.25 | $10.51 | $10.51 | 4,428,360 |
| 2025-01-09 | $10.61 | $10.67 | $10.55 | $10.55 | $10.55 | 2,949,800 |
| 2025-01-08 | $10.82 | $10.83 | $10.52 | $10.68 | $10.68 | 6,363,900 |
| 2025-01-07 | $10.87 | $10.94 | $10.77 | $10.85 | $10.85 | 3,462,560 |
| 2025-01-06 | $10.83 | $10.92 | $10.73 | $10.88 | $10.88 | 4,726,750 |
| 2025-01-03 | $10.89 | $11.02 | $10.76 | $10.81 | $10.81 | 6,053,100 |
| 2025-01-02 | $11.10 | $11.19 | $10.82 | $10.88 | $10.88 | 6,915,550 |
| 2024-12-31 | $11.21 | $11.29 | $11.07 | $11.10 | $11.10 | 6,065,830 |
| 2024-12-30 | $11.26 | $11.30 | $11.19 | $11.23 | $11.23 | 4,681,100 |
| 2024-12-27 | $11.18 | $11.34 | $11.15 | $11.27 | $11.27 | 5,262,470 |
| 2024-12-26 | $11.22 | $11.28 | $11.13 | $11.18 | $11.18 | 4,093,940 |
| 2024-12-25 | $11.22 | $11.25 | $11.10 | $11.22 | $11.22 | 4,736,290 |
| 2024-12-24 | $11.10 | $11.30 | $11.10 | $11.21 | $11.21 | 6,300,870 |
| 2024-12-23 | $11.23 | $11.26 | $11.08 | $11.09 | $11.09 | 9,350,440 |
| 2024-12-20 | $11.23 | $11.30 | $11.17 | $11.24 | $11.24 | 4,382,900 |
| 2024-12-19 | $11.29 | $11.34 | $11.15 | $11.25 | $11.25 | 7,339,400 |
| 2024-12-18 | $11.30 | $11.37 | $11.30 | $11.33 | $11.33 | 4,719,330 |
| 2024-12-17 | $11.36 | $11.41 | $11.20 | $11.27 | $11.27 | 9,293,010 |
| 2024-12-16 | $11.36 | $11.49 | $11.34 | $11.40 | $11.40 | 6,978,000 |
| 2024-12-13 | $11.70 | $11.73 | $11.33 | $11.33 | $11.33 | 13,159,610 |
| 2024-12-12 | $11.58 | $11.75 | $11.43 | $11.75 | $11.75 | 13,480,270 |
| 2024-12-11 | $11.36 | $11.67 | $11.36 | $11.55 | $11.55 | 12,747,990 |
| 2024-12-10 | $11.78 | $11.85 | $11.35 | $11.36 | $11.36 | 15,112,970 |
| 2024-12-09 | $11.50 | $11.52 | $11.32 | $11.36 | $11.36 | 8,245,440 |
| 2024-12-06 | $11.32 | $11.54 | $11.32 | $11.50 | $11.50 | 7,189,950 |
| 2024-12-05 | $11.32 | $11.37 | $11.26 | $11.36 | $11.36 | 4,859,600 |
| 2024-12-04 | $11.47 | $11.47 | $11.28 | $11.32 | $11.32 | 6,892,100 |
| 2024-12-03 | $11.46 | $11.54 | $11.37 | $11.48 | $11.48 | 7,748,780 |
| 2024-12-02 | $11.35 | $11.56 | $11.28 | $11.49 | $11.49 | 8,591,720 |
| 2024-11-29 | $11.20 | $11.35 | $11.15 | $11.33 | $11.33 | 8,808,820 |
| 2024-11-28 | $11.17 | $11.32 | $11.17 | $11.21 | $11.21 | 6,894,450 |
| 2024-11-27 | $11.01 | $11.22 | $10.84 | $11.21 | $11.21 | 8,715,710 |
| 2024-11-26 | $10.99 | $11.12 | $10.97 | $11.04 | $11.04 | 4,816,300 |
| 2024-11-25 | $11.11 | $11.15 | $10.91 | $11.03 | $11.03 | 9,840,110 |
| 2024-11-22 | $11.29 | $11.55 | $11.10 | $11.11 | $11.11 | 13,486,440 |
| 2024-11-21 | $11.36 | $11.40 | $11.21 | $11.34 | $11.34 | 8,181,500 |
| 2024-11-20 | $11.31 | $11.48 | $11.21 | $11.38 | $11.38 | 9,657,220 |
| 2024-11-19 | $11.31 | $11.47 | $11.12 | $11.35 | $11.35 | 10,904,000 |
| 2024-11-18 | $11.25 | $11.65 | $11.25 | $11.39 | $11.39 | 16,228,050 |
| 2024-11-15 | $11.33 | $11.44 | $11.12 | $11.14 | $11.14 | 12,768,840 |
| 2024-11-14 | $11.94 | $12.07 | $11.38 | $11.39 | $11.39 | 21,078,040 |
| 2024-11-13 | $11.53 | $12.14 | $11.53 | $11.79 | $11.79 | 28,868,460 |
| 2024-11-12 | $11.65 | $11.79 | $11.45 | $11.52 | $11.52 | 15,936,630 |
| 2024-11-11 | $11.53 | $11.58 | $11.32 | $11.49 | $11.49 | 13,323,730 |
| 2024-11-08 | $11.99 | $12.05 | $11.51 | $11.57 | $11.57 | 21,967,410 |
| 2024-11-07 | $11.46 | $11.96 | $11.40 | $11.93 | $11.93 | 20,091,740 |
| 2024-11-06 | $11.30 | $11.70 | $11.12 | $11.58 | $11.58 | 25,831,260 |
| 2024-11-05 | $11.04 | $11.32 | $11.01 | $11.28 | $11.28 | 16,362,300 |
| 2024-11-04 | $11.04 | $11.06 | $10.85 | $11.05 | $11.05 | 10,663,790 |
| 2024-11-01 | $11.14 | $11.28 | $10.88 | $11.04 | $11.04 | 14,408,400 |
| 2024-10-31 | $11.01 | $11.41 | $10.97 | $11.16 | $11.16 | 16,543,240 |
| 2024-10-30 | $11.02 | $11.27 | $11.01 | $11.09 | $11.09 | 11,528,030 |
| 2024-10-29 | $11.42 | $11.46 | $11.01 | $11.02 | $11.02 | 14,256,750 |
| 2024-10-28 | $11.11 | $11.49 | $11.09 | $11.48 | $11.48 | 16,304,710 |
| 2024-10-25 | $10.98 | $11.20 | $10.97 | $11.12 | $11.12 | 13,615,090 |
| 2024-10-24 | $10.98 | $11.05 | $10.88 | $10.97 | $10.97 | 8,409,900 |
| 2024-10-23 | $11.04 | $11.15 | $10.96 | $11.01 | $11.01 | 11,615,830 |
| 2024-10-22 | $10.99 | $11.06 | $10.90 | $10.98 | $10.98 | 10,521,180 |
| 2024-10-21 | $11.10 | $11.10 | $10.87 | $10.99 | $10.99 | 14,034,690 |
| 2024-10-18 | $10.80 | $11.26 | $10.67 | $11.10 | $11.10 | 17,828,810 |
| 2024-10-17 | $11.44 | $11.44 | $10.89 | $10.90 | $10.90 | 17,776,240 |
| 2024-10-16 | $11.09 | $11.53 | $11.09 | $11.46 | $11.46 | 15,542,870 |
| 2024-10-15 | $11.40 | $11.44 | $11.08 | $11.09 | $11.09 | 16,606,460 |
| 2024-10-14 | $11.45 | $11.65 | $11.28 | $11.46 | $11.46 | 16,131,580 |
| 2024-10-11 | $11.66 | $11.88 | $11.20 | $11.35 | $11.35 | 17,419,750 |
| 2024-10-10 | $12.51 | $12.68 | $11.62 | $11.78 | $11.78 | 26,126,990 |
| 2024-10-09 | $13.08 | $13.08 | $11.91 | $11.91 | $11.91 | 40,457,270 |
| 2024-10-08 | $13.23 | $13.23 | $12.71 | $13.23 | $13.23 | 63,482,680 |
| 2024-09-30 | $11.76 | $12.16 | $11.48 | $12.03 | $12.03 | 40,200,900 |
| 2024-09-27 | $11.07 | $11.25 | $10.96 | $11.14 | $11.14 | 15,539,900 |
| 2024-09-26 | $10.25 | $11.04 | $10.19 | $10.92 | $10.92 | 22,446,430 |
| 2024-09-25 | $10.16 | $10.54 | $10.15 | $10.20 | $10.20 | 11,931,860 |
| 2024-09-24 | $9.93 | $10.12 | $9.88 | $10.12 | $10.12 | 8,507,040 |
| 2024-09-23 | $9.74 | $9.87 | $9.71 | $9.86 | $9.86 | 5,116,490 |
| 2024-09-20 | $9.61 | $9.81 | $9.58 | $9.79 | $9.79 | 5,384,800 |
| 2024-09-19 | $9.60 | $9.83 | $9.51 | $9.70 | $9.70 | 6,955,500 |
| 2024-09-18 | $9.45 | $9.63 | $9.40 | $9.58 | $9.58 | 4,376,340 |
| 2024-09-13 | $9.34 | $9.49 | $9.34 | $9.44 | $9.44 | 3,633,400 |
| 2024-09-12 | $9.30 | $9.42 | $9.29 | $9.34 | $9.34 | 2,821,470 |
| 2024-09-11 | $9.20 | $9.32 | $9.17 | $9.30 | $9.30 | 3,323,100 |
| 2024-09-10 | $9.37 | $9.46 | $9.18 | $9.25 | $9.25 | 4,219,460 |
| 2024-09-09 | $9.25 | $9.37 | $9.08 | $9.27 | $9.27 | 5,142,630 |
| 2024-09-06 | $9.38 | $9.75 | $9.33 | $9.43 | $9.43 | 6,511,330 |
| 2024-09-05 | $9.26 | $9.43 | $9.25 | $9.36 | $9.36 | 3,005,200 |
| 2024-09-04 | $9.24 | $9.38 | $9.20 | $9.23 | $9.23 | 3,137,400 |
| 2024-09-03 | $9.28 | $9.37 | $9.21 | $9.29 | $9.29 | 2,760,400 |
| 2024-09-02 | $9.44 | $9.48 | $9.28 | $9.28 | $9.28 | 4,425,900 |
| 2024-08-30 | $9.26 | $9.75 | $9.24 | $9.49 | $9.49 | 8,451,800 |
| 2024-08-29 | $9.21 | $9.29 | $9.16 | $9.24 | $9.24 | 2,321,600 |
| 2024-08-28 | $9.20 | $9.31 | $9.17 | $9.20 | $9.20 | 2,075,510 |
| 2024-08-27 | $9.38 | $9.39 | $9.16 | $9.20 | $9.20 | 3,705,670 |
| 2024-08-26 | $9.37 | $9.51 | $9.35 | $9.39 | $9.39 | 2,312,510 |
| 2024-08-23 | $9.38 | $9.43 | $9.31 | $9.37 | $9.37 | 2,340,900 |
| 2024-08-22 | $9.50 | $9.59 | $9.34 | $9.37 | $9.37 | 3,970,720 |
| 2024-08-21 | $9.66 | $9.67 | $9.36 | $9.43 | $9.43 | 4,173,800 |
| 2024-08-20 | $9.76 | $9.82 | $9.59 | $9.62 | $9.62 | 3,205,520 |
| 2024-08-19 | $9.84 | $9.87 | $9.72 | $9.80 | $9.80 | 2,342,320 |
| 2024-08-16 | $9.96 | $10.01 | $9.77 | $9.80 | $9.80 | 4,324,800 |
| 2024-08-15 | $9.87 | $10.03 | $9.83 | $9.96 | $9.96 | 3,762,500 |
| 2024-08-14 | $9.93 | $9.99 | $9.88 | $9.89 | $9.89 | 2,619,820 |
| 2024-08-13 | $9.90 | $9.97 | $9.84 | $9.94 | $9.94 | 2,882,470 |
| 2024-08-12 | $10.15 | $10.16 | $9.86 | $9.90 | $9.90 | 4,603,190 |
| 2024-08-09 | $10.15 | $10.36 | $10.11 | $10.15 | $10.15 | 7,328,100 |
| 2024-08-08 | $10.07 | $10.23 | $9.96 | $10.14 | $10.14 | 5,561,400 |
| 2024-08-07 | $10.05 | $10.08 | $9.93 | $10.00 | $10.00 | 2,695,410 |
| 2024-08-06 | $9.94 | $10.05 | $9.93 | $10.05 | $10.05 | 3,813,310 |
| 2024-08-05 | $9.96 | $10.14 | $9.87 | $9.90 | $9.90 | 4,629,910 |
| 2024-08-02 | $9.97 | $10.16 | $9.93 | $10.00 | $10.00 | 4,707,990 |
| 2024-08-01 | $10.22 | $10.27 | $10.01 | $10.02 | $10.02 | 6,081,610 |
| 2024-07-31 | $9.90 | $10.25 | $9.89 | $10.22 | $10.22 | 7,758,100 |
| 2024-07-30 | $9.75 | $9.96 | $9.72 | $9.96 | $9.96 | 6,125,610 |
| 2024-07-29 | $9.79 | $9.80 | $9.66 | $9.76 | $9.76 | 2,357,900 |
| 2024-07-26 | $9.65 | $9.84 | $9.65 | $9.79 | $9.79 | 2,935,100 |
| 2024-07-25 | $9.61 | $9.75 | $9.59 | $9.69 | $9.69 | 3,066,900 |
| 2024-07-24 | $9.63 | $9.75 | $9.59 | $9.63 | $9.63 | 3,121,220 |
| 2024-07-23 | $9.70 | $9.78 | $9.63 | $9.63 | $9.63 | 2,755,600 |
| 2024-07-22 | $9.75 | $9.77 | $9.67 | $9.73 | $9.73 | 4,070,980 |
| 2024-07-19 | $9.85 | $9.85 | $9.66 | $9.74 | $9.74 | 4,497,500 |
| 2024-07-18 | $9.80 | $9.90 | $9.57 | $9.86 | $9.86 | 6,076,490 |
| 2024-07-17 | $9.60 | $9.99 | $9.60 | $9.90 | $9.90 | 8,436,790 |
| 2024-07-16 | $9.64 | $9.72 | $9.60 | $9.62 | $9.62 | 3,230,540 |
| 2024-07-15 | $9.94 | $9.94 | $9.60 | $9.69 | $9.69 | 4,731,570 |
| 2024-07-12 | $9.77 | $10.03 | $9.71 | $9.85 | $9.85 | 5,769,560 |
| 2024-07-11 | $9.57 | $9.77 | $9.52 | $9.74 | $9.74 | 6,050,330 |
| 2024-07-10 | $10.22 | $10.22 | $10.05 | $10.12 | $10.12 | 5,334,700 |
| 2024-07-09 | $10.24 | $10.29 | $10.03 | $10.27 | $10.27 | 5,268,670 |
| 2024-07-08 | $10.40 | $10.43 | $10.18 | $10.20 | $10.20 | 4,369,820 |
| 2024-07-05 | $10.36 | $10.42 | $10.28 | $10.39 | $10.39 | 3,749,200 |
| 2024-07-04 | $10.48 | $10.56 | $10.27 | $10.29 | $10.29 | 4,848,230 |
| 2024-07-03 | $10.45 | $10.62 | $10.45 | $10.50 | $10.50 | 4,034,380 |
| 2024-07-02 | $10.47 | $10.58 | $10.44 | $10.47 | $10.47 | 4,981,440 |
| 2024-07-01 | $10.23 | $10.56 | $10.18 | $10.51 | $10.51 | 7,383,700 |
| 2024-06-28 | $10.21 | $10.36 | $10.16 | $10.21 | $10.21 | 4,229,100 |
| 2024-06-27 | $10.37 | $10.47 | $10.22 | $10.25 | $10.25 | 4,305,800 |
| 2024-06-26 | $10.20 | $10.38 | $10.15 | $10.36 | $10.36 | 3,163,700 |
| 2024-06-25 | $10.13 | $10.34 | $10.12 | $10.25 | $10.25 | 4,548,150 |
| 2024-06-24 | $10.33 | $10.33 | $10.10 | $10.12 | $10.12 | 5,084,900 |
| 2024-06-21 | $10.42 | $10.52 | $10.33 | $10.34 | $10.34 | 4,768,160 |
| 2024-06-20 | $10.81 | $10.83 | $10.40 | $10.41 | $10.41 | 8,188,720 |
| 2024-06-19 | $10.78 | $10.90 | $10.74 | $10.85 | $10.85 | 7,696,140 |
| 2024-06-18 | $10.69 | $10.80 | $10.66 | $10.76 | $10.76 | 3,147,310 |
| 2024-06-17 | $10.68 | $10.73 | $10.58 | $10.66 | $10.66 | 3,375,610 |
| 2024-06-14 | $10.69 | $10.84 | $10.63 | $10.73 | $10.73 | 6,493,130 |
| 2024-06-13 | $10.86 | $10.90 | $10.61 | $10.69 | $10.69 | 7,464,050 |
| 2024-06-12 | $10.84 | $10.92 | $10.79 | $10.86 | $10.86 | 4,375,180 |
| 2024-06-11 | $10.94 | $10.97 | $10.77 | $10.84 | $10.84 | 6,858,600 |
| 2024-06-07 | $10.83 | $11.03 | $10.83 | $10.97 | $10.97 | 5,710,710 |
| 2024-06-06 | $11.02 | $11.08 | $10.76 | $10.83 | $10.83 | 8,014,480 |
| 2024-06-05 | $11.22 | $11.26 | $11.00 | $11.01 | $11.01 | 7,824,620 |
| 2024-06-04 | $11.07 | $11.32 | $11.01 | $11.27 | $11.27 | 7,237,100 |
| 2024-06-03 | $11.22 | $11.23 | $11.01 | $11.07 | $11.07 | 7,398,070 |
| 2024-05-31 | $11.23 | $11.34 | $11.19 | $11.22 | $11.22 | 5,859,200 |
| 2024-05-30 | $11.40 | $11.44 | $11.18 | $11.23 | $11.23 | 11,697,630 |
| 2024-05-29 | $11.51 | $11.72 | $11.35 | $11.44 | $11.44 | 14,933,060 |
| 2024-05-28 | $12.19 | $12.30 | $11.45 | $11.49 | $11.49 | 29,059,840 |
| 2024-05-27 | $11.40 | $11.75 | $11.21 | $11.72 | $11.72 | 14,655,600 |
| 2024-05-24 | $11.77 | $11.77 | $11.46 | $11.51 | $11.51 | 11,563,700 |
| 2024-05-23 | $12.04 | $12.13 | $11.72 | $11.79 | $11.79 | 17,006,800 |
| 2024-05-22 | $12.13 | $12.47 | $12.02 | $12.16 | $12.16 | 26,569,890 |
| 2024-05-21 | $12.16 | $12.26 | $12.00 | $12.06 | $12.06 | 14,349,380 |
| 2024-05-20 | $12.50 | $12.50 | $12.06 | $12.17 | $12.17 | 32,436,750 |
| 2024-05-17 | $11.92 | $12.79 | $11.82 | $12.58 | $12.58 | 42,529,750 |
| 2024-05-16 | $11.59 | $12.06 | $11.55 | $11.85 | $11.85 | 26,376,280 |
| 2024-05-15 | $11.51 | $11.77 | $11.46 | $11.59 | $11.59 | 10,655,470 |
| 2024-05-14 | $11.68 | $11.77 | $11.49 | $11.54 | $11.54 | 13,540,270 |
| 2024-05-13 | $11.64 | $11.84 | $11.51 | $11.70 | $11.70 | 11,160,470 |
| 2024-05-10 | $11.40 | $11.88 | $11.35 | $11.73 | $11.73 | 18,776,350 |
| 2024-05-09 | $11.23 | $11.54 | $11.23 | $11.43 | $11.43 | 8,312,040 |
| 2024-05-08 | $11.46 | $11.49 | $11.23 | $11.25 | $11.25 | 9,306,800 |
| 2024-05-07 | $11.50 | $11.68 | $11.40 | $11.55 | $11.55 | 11,566,380 |
| 2024-05-06 | $11.83 | $11.85 | $11.56 | $11.57 | $11.57 | 13,999,430 |
| 2024-04-30 | $11.81 | $11.84 | $11.50 | $11.52 | $11.52 | 18,753,760 |
| 2024-04-29 | $11.38 | $12.07 | $11.35 | $12.00 | $12.00 | 27,438,310 |
| 2024-04-26 | $11.15 | $11.44 | $11.13 | $11.43 | $11.43 | 11,822,440 |
| 2024-04-25 | $11.04 | $11.30 | $11.03 | $11.19 | $11.19 | 10,251,200 |
| 2024-04-24 | $10.98 | $11.13 | $10.81 | $11.10 | $11.10 | 9,121,340 |
| 2024-04-23 | $10.97 | $11.23 | $10.88 | $10.98 | $10.98 | 8,227,900 |
| 2024-04-22 | $11.04 | $11.15 | $10.91 | $10.97 | $10.97 | 6,368,900 |
| 2024-04-19 | $11.05 | $11.15 | $10.96 | $11.03 | $11.03 | 6,179,880 |
| 2024-04-18 | $11.29 | $11.29 | $11.05 | $11.07 | $11.07 | 8,722,780 |
| 2024-04-17 | $10.89 | $11.18 | $10.89 | $11.16 | $11.16 | 10,320,870 |
| 2024-04-16 | $10.99 | $11.09 | $10.80 | $10.89 | $10.89 | 11,624,240 |
| 2024-04-15 | $10.92 | $11.14 | $10.75 | $10.99 | $10.99 | 8,754,700 |
| 2024-04-12 | $11.18 | $11.22 | $10.90 | $10.92 | $10.92 | 8,470,740 |
| 2024-04-11 | $11.05 | $11.22 | $11.02 | $11.13 | $11.13 | 6,286,500 |
| 2024-04-10 | $11.38 | $11.39 | $11.01 | $11.11 | $11.11 | 9,465,320 |
| 2024-04-09 | $11.26 | $11.38 | $11.23 | $11.36 | $11.36 | 5,301,330 |
| 2024-04-08 | $11.58 | $11.58 | $11.22 | $11.23 | $11.23 | 11,827,840 |
| 2024-04-03 | $11.61 | $11.67 | $11.53 | $11.60 | $11.60 | 7,143,800 |
| 2024-04-02 | $11.82 | $11.85 | $11.59 | $11.71 | $11.71 | 10,934,420 |
| 2024-04-01 | $11.64 | $11.88 | $11.63 | $11.88 | $11.88 | 12,373,620 |
| 2024-03-29 | $11.67 | $11.77 | $11.55 | $11.63 | $11.63 | 11,839,660 |
| 2024-03-28 | $11.45 | $11.85 | $11.41 | $11.73 | $11.73 | 14,656,320 |
| 2024-03-27 | $12.05 | $12.07 | $11.41 | $11.53 | $11.53 | 25,830,310 |
| 2024-03-26 | $11.86 | $12.09 | $11.76 | $12.07 | $12.07 | 20,553,190 |
| 2024-03-25 | $11.73 | $12.08 | $11.66 | $11.87 | $11.87 | 20,098,160 |
| 2024-03-22 | $11.97 | $11.97 | $11.54 | $11.76 | $11.76 | 20,351,130 |
| 2024-03-21 | $11.82 | $12.09 | $11.80 | $12.03 | $12.03 | 19,572,790 |
| 2024-03-20 | $11.81 | $11.87 | $11.61 | $11.82 | $11.82 | 12,106,330 |
| 2024-03-19 | $11.69 | $11.90 | $11.66 | $11.82 | $11.82 | 16,974,630 |
| 2024-03-18 | $11.61 | $11.67 | $11.54 | $11.67 | $11.67 | 10,996,230 |
| 2024-03-15 | $11.65 | $11.67 | $11.49 | $11.57 | $11.57 | 13,869,330 |
| 2024-03-14 | $11.61 | $11.84 | $11.58 | $11.64 | $11.64 | 15,786,680 |
| 2024-03-13 | $12.00 | $12.06 | $11.64 | $11.73 | $11.73 | 25,781,830 |
| 2024-03-12 | $11.76 | $12.28 | $11.56 | $12.16 | $12.16 | 41,136,100 |
| 2024-03-11 | $11.68 | $11.77 | $11.56 | $11.77 | $11.77 | 13,852,670 |
| 2024-03-08 | $11.53 | $11.61 | $11.45 | $11.58 | $11.58 | 12,344,120 |
| 2024-03-07 | $11.76 | $11.85 | $11.53 | $11.54 | $11.54 | 15,575,820 |
| 2024-03-06 | $11.79 | $11.89 | $11.57 | $11.71 | $11.71 | 16,650,720 |
| 2024-03-05 | $11.83 | $11.95 | $11.66 | $11.90 | $11.90 | 21,220,100 |
| 2024-03-04 | $12.12 | $12.13 | $11.65 | $11.78 | $11.78 | 27,584,050 |
| 2024-03-01 | $12.24 | $12.35 | $11.94 | $12.13 | $12.13 | 22,344,520 |
| 2024-02-29 | $12.00 | $12.29 | $11.91 | $12.24 | $12.24 | 30,123,160 |
| 2024-02-28 | $12.31 | $12.66 | $12.07 | $12.07 | $12.07 | 46,069,790 |
| 2024-02-27 | $12.25 | $12.40 | $12.15 | $12.36 | $12.36 | 24,719,080 |
| 2024-02-26 | $12.39 | $12.54 | $12.07 | $12.29 | $12.29 | 34,858,700 |
| 2024-02-23 | $12.58 | $12.68 | $12.36 | $12.57 | $12.57 | 40,325,700 |
| 2024-02-22 | $12.40 | $12.72 | $12.28 | $12.62 | $12.62 | 40,989,910 |
| 2024-02-21 | $12.18 | $12.98 | $12.03 | $12.46 | $12.46 | 75,432,630 |
| 2024-02-20 | $11.48 | $12.51 | $11.25 | $12.51 | $12.51 | 73,718,380 |
| 2024-02-19 | $11.34 | $11.56 | $11.08 | $11.37 | $11.37 | 49,463,930 |
| 2024-02-08 | $10.90 | $11.57 | $10.80 | $11.32 | $11.32 | 53,837,290 |
| 2024-02-07 | $11.98 | $11.98 | $11.04 | $11.04 | $11.04 | 81,072,060 |
| 2024-02-06 | $12.27 | $12.83 | $12.27 | $12.27 | $12.27 | 56,066,050 |
| 2024-02-05 | $13.63 | $13.95 | $13.63 | $13.63 | $13.63 | 34,669,770 |
| 2024-02-02 | $13.30 | $15.14 | $13.30 | $15.14 | $15.14 | 99,788,850 |
| 2024-02-01 | $12.95 | $14.30 | $12.95 | $13.76 | $13.76 | 102,708,900 |
| 2024-01-31 | $12.28 | $13.66 | $12.02 | $13.00 | $13.00 | 83,861,810 |
| 2024-01-30 | $13.70 | $14.55 | $13.35 | $13.35 | $13.35 | 87,333,130 |
| 2024-01-29 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 26,878,530 |
| 2024-01-26 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 7,937,990 |
| 2024-01-25 | $12.25 | $12.25 | $12.01 | $12.25 | $12.25 | 32,527,420 |
| 2024-01-24 | $10.56 | $11.14 | $10.56 | $11.14 | $11.14 | 34,451,480 |
| 2024-01-23 | $9.36 | $10.13 | $9.25 | $10.13 | $10.13 | 15,988,610 |
| 2024-01-22 | $9.67 | $9.67 | $9.16 | $9.21 | $9.21 | 5,513,130 |
| 2024-01-19 | $9.64 | $9.80 | $9.58 | $9.69 | $9.69 | 3,775,090 |
| 2024-01-18 | $9.79 | $9.83 | $9.39 | $9.66 | $9.66 | 7,362,230 |
| 2024-01-17 | $9.94 | $9.98 | $9.84 | $9.84 | $9.84 | 3,818,760 |
| 2024-01-16 | $10.03 | $10.07 | $9.87 | $9.95 | $9.95 | 4,280,300 |
| 2024-01-15 | $9.97 | $10.06 | $9.89 | $10.03 | $10.03 | 3,794,300 |
| 2024-01-12 | $10.01 | $10.10 | $9.97 | $9.98 | $9.98 | 3,919,080 |
| 2024-01-11 | $9.98 | $10.06 | $9.93 | $10.00 | $10.00 | 3,165,290 |
| 2024-01-10 | $10.09 | $10.10 | $9.96 | $9.99 | $9.99 | 4,139,860 |
| 2024-01-09 | $9.95 | $10.10 | $9.92 | $10.08 | $10.08 | 2,930,810 |
| 2024-01-08 | $10.13 | $10.14 | $9.94 | $9.94 | $9.94 | 4,491,280 |
| 2024-01-05 | $10.02 | $10.18 | $10.02 | $10.08 | $10.08 | 4,211,880 |
| 2024-01-04 | $10.09 | $10.13 | $10.01 | $10.05 | $10.05 | 2,478,660 |
| 2024-01-03 | $10.06 | $10.19 | $10.04 | $10.13 | $10.13 | 4,059,840 |
| 2024-01-02 | $10.08 | $10.12 | $9.98 | $10.04 | $10.04 | 4,174,100 |
| 2024-01-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-12-29 | $10.10 | $10.20 | $10.07 | $10.11 | $10.11 | 2,947,240 |
| 2023-12-28 | $9.92 | $10.17 | $9.90 | $10.15 | $10.15 | 3,356,700 |
| 2023-12-27 | $9.88 | $9.98 | $9.83 | $9.97 | $9.97 | 3,073,110 |
| 2023-12-26 | $9.99 | $10.03 | $9.91 | $9.91 | $9.91 | 3,157,670 |
| 2023-12-25 | $10.00 | $10.07 | $9.98 | $9.99 | $9.99 | 2,904,840 |
| 2023-12-22 | $10.13 | $10.15 | $9.97 | $10.02 | $10.02 | 5,062,690 |
| 2023-12-21 | $10.10 | $10.18 | $10.06 | $10.14 | $10.14 | 3,073,440 |
| 2023-12-20 | $10.23 | $10.28 | $10.10 | $10.10 | $10.10 | 4,393,300 |
| 2023-12-19 | $10.28 | $10.35 | $10.13 | $10.21 | $10.21 | 4,358,050 |
| 2023-12-18 | $10.52 | $10.60 | $10.29 | $10.30 | $10.30 | 8,056,930 |
| 2023-12-15 | $10.47 | $10.67 | $10.45 | $10.51 | $10.51 | 10,157,200 |
| 2023-12-14 | $10.34 | $10.49 | $10.34 | $10.39 | $10.39 | 3,849,750 |
| 2023-12-13 | $10.45 | $10.46 | $10.35 | $10.35 | $10.35 | 4,237,100 |
| 2023-12-12 | $10.26 | $10.48 | $10.25 | $10.47 | $10.47 | 5,099,100 |
| 2023-12-11 | $10.32 | $10.34 | $10.10 | $10.28 | $10.28 | 6,298,820 |
| 2023-12-08 | $10.47 | $10.50 | $10.36 | $10.37 | $10.37 | 7,922,030 |
| 2023-12-07 | $10.49 | $10.49 | $10.29 | $10.43 | $10.43 | 6,199,140 |
| 2023-12-06 | $10.36 | $10.55 | $10.34 | $10.46 | $10.46 | 6,069,120 |
| 2023-12-05 | $10.54 | $10.55 | $10.35 | $10.36 | $10.36 | 5,617,860 |
| 2023-12-04 | $10.71 | $10.74 | $10.54 | $10.55 | $10.55 | 6,570,160 |
| 2023-12-01 | $10.67 | $10.73 | $10.60 | $10.70 | $10.70 | 4,667,630 |
| 2023-11-30 | $10.69 | $10.77 | $10.63 | $10.67 | $10.67 | 5,375,140 |
| 2023-11-29 | $11.02 | $11.05 | $10.65 | $10.65 | $10.65 | 12,900,330 |
| 2023-11-28 | $11.05 | $11.08 | $10.98 | $11.01 | $11.01 | 4,698,040 |
| 2023-11-27 | $11.24 | $11.29 | $11.00 | $11.04 | $11.04 | 8,223,860 |
| 2023-11-24 | $11.38 | $11.43 | $11.24 | $11.30 | $11.30 | 8,302,340 |
| 2023-11-23 | $11.20 | $11.39 | $11.00 | $11.39 | $11.39 | 11,602,650 |
| 2023-11-22 | $11.05 | $11.35 | $11.04 | $11.15 | $11.15 | 12,042,510 |
| 2023-11-21 | $10.98 | $11.25 | $10.97 | $11.07 | $11.07 | 10,582,760 |
| 2023-11-20 | $10.99 | $11.03 | $10.88 | $10.96 | $10.96 | 4,889,520 |
| 2023-11-17 | $10.98 | $11.00 | $10.91 | $10.96 | $10.96 | 3,238,890 |
| 2023-11-16 | $11.04 | $11.04 | $10.94 | $10.99 | $10.99 | 3,170,600 |
| 2023-11-15 | $11.12 | $11.18 | $11.05 | $11.08 | $11.08 | 4,775,580 |
| 2023-11-14 | $10.97 | $11.08 | $10.96 | $11.06 | $11.06 | 4,613,580 |
| 2023-11-13 | $10.96 | $11.02 | $10.92 | $10.98 | $10.98 | 3,791,350 |
| 2023-11-10 | $11.20 | $11.20 | $10.88 | $10.93 | $10.93 | 8,244,710 |
| 2023-11-09 | $11.21 | $11.25 | $11.14 | $11.22 | $11.22 | 5,216,640 |
| 2023-11-08 | $11.18 | $11.25 | $11.13 | $11.20 | $11.20 | 4,261,360 |
| 2023-11-07 | $11.27 | $11.33 | $11.18 | $11.21 | $11.21 | 6,523,900 |
| 2023-11-06 | $11.18 | $11.33 | $11.14 | $11.28 | $11.28 | 6,815,940 |
| 2023-11-03 | $11.09 | $11.16 | $11.08 | $11.12 | $11.12 | 4,075,010 |
| 2023-11-02 | $11.21 | $11.21 | $11.10 | $11.12 | $11.12 | 3,295,800 |
| 2023-11-01 | $11.23 | $11.26 | $11.12 | $11.14 | $11.14 | 3,638,040 |
| 2023-10-31 | $11.11 | $11.25 | $11.09 | $11.24 | $11.24 | 5,457,800 |
| 2023-10-30 | $11.26 | $11.27 | $11.09 | $11.13 | $11.13 | 6,211,830 |
| 2023-10-27 | $11.12 | $11.29 | $11.10 | $11.24 | $11.24 | 4,063,210 |
| 2023-10-26 | $11.19 | $11.19 | $11.08 | $11.14 | $11.14 | 2,895,450 |
| 2023-10-25 | $11.20 | $11.35 | $11.20 | $11.22 | $11.22 | 4,651,910 |
| 2023-10-24 | $10.94 | $11.20 | $10.93 | $11.19 | $11.19 | 3,772,140 |
| 2023-10-23 | $11.23 | $11.23 | $10.86 | $10.89 | $10.89 | 4,900,770 |
| 2023-10-20 | $11.20 | $11.35 | $11.13 | $11.18 | $11.18 | 4,374,350 |
| 2023-10-19 | $11.25 | $11.33 | $11.20 | $11.26 | $11.26 | 3,139,950 |
| 2023-10-18 | $11.43 | $11.45 | $11.26 | $11.27 | $11.27 | 3,793,890 |
| 2023-10-17 | $11.42 | $11.49 | $11.36 | $11.48 | $11.48 | 3,478,720 |
| 2023-10-16 | $11.57 | $11.64 | $11.39 | $11.42 | $11.42 | 4,495,790 |
| 2023-10-13 | $11.76 | $11.76 | $11.55 | $11.59 | $11.59 | 4,244,800 |
| 2023-10-12 | $11.84 | $11.84 | $11.68 | $11.72 | $11.72 | 5,208,510 |
| 2023-10-11 | $11.75 | $11.84 | $11.70 | $11.75 | $11.75 | 4,349,390 |
| 2023-10-10 | $11.80 | $12.06 | $11.68 | $11.69 | $11.69 | 4,542,330 |
| 2023-10-09 | $12.20 | $12.20 | $11.77 | $11.83 | $11.83 | 5,870,950 |
| 2023-09-28 | $12.16 | $12.19 | $12.09 | $12.12 | $12.12 | 2,971,730 |
| 2023-09-27 | $12.12 | $12.28 | $12.08 | $12.08 | $12.08 | 5,981,010 |
| 2023-09-26 | $12.07 | $12.27 | $12.07 | $12.11 | $12.11 | 3,264,110 |
| 2023-09-25 | $12.37 | $12.37 | $12.02 | $12.10 | $12.10 | 6,812,550 |
| 2023-09-22 | $12.28 | $12.39 | $12.26 | $12.39 | $12.39 | 3,677,830 |
| 2023-09-21 | $12.45 | $12.48 | $12.28 | $12.29 | $12.29 | 3,498,480 |
| 2023-09-20 | $12.38 | $12.54 | $12.36 | $12.45 | $12.45 | 3,825,170 |
| 2023-09-19 | $12.38 | $12.46 | $12.35 | $12.40 | $12.40 | 2,832,390 |
| 2023-09-18 | $12.46 | $12.49 | $12.34 | $12.42 | $12.42 | 3,761,860 |
| 2023-09-15 | $12.56 | $12.59 | $12.40 | $12.44 | $12.44 | 5,105,040 |
| 2023-09-14 | $12.52 | $12.59 | $12.47 | $12.56 | $12.56 | 4,279,950 |
| 2023-09-13 | $12.60 | $12.67 | $12.49 | $12.54 | $12.54 | 4,178,850 |
| 2023-09-12 | $12.60 | $12.70 | $12.54 | $12.63 | $12.63 | 5,078,940 |
| 2023-09-11 | $12.62 | $12.69 | $12.51 | $12.59 | $12.59 | 6,371,080 |
| 2023-09-08 | $12.52 | $12.71 | $12.45 | $12.62 | $12.62 | 5,308,100 |
| 2023-09-07 | $12.70 | $12.94 | $12.53 | $12.55 | $12.55 | 8,421,500 |
| 2023-09-06 | $12.45 | $12.74 | $12.42 | $12.70 | $12.70 | 6,544,180 |
| 2023-09-05 | $12.76 | $12.79 | $12.40 | $12.54 | $12.54 | 10,766,700 |
| 2023-09-04 | $13.01 | $13.16 | $12.75 | $12.79 | $12.79 | 11,261,800 |
| 2023-09-01 | $12.90 | $13.12 | $12.84 | $12.94 | $12.94 | 12,139,940 |
| 2023-08-31 | $13.50 | $13.58 | $12.62 | $12.80 | $12.80 | 19,198,860 |
| 2023-08-30 | $13.42 | $13.64 | $13.30 | $13.55 | $13.55 | 13,873,390 |
| 2023-08-29 | $12.82 | $13.60 | $12.71 | $13.48 | $13.48 | 21,354,190 |
| 2023-08-28 | $13.50 | $13.50 | $12.77 | $12.86 | $12.86 | 16,769,960 |
| 2023-08-25 | $12.28 | $12.47 | $12.23 | $12.33 | $12.33 | 5,820,200 |
| 2023-08-24 | $12.42 | $12.53 | $12.25 | $12.31 | $12.31 | 5,292,610 |
| 2023-08-23 | $12.60 | $12.64 | $12.42 | $12.42 | $12.42 | 4,373,860 |
| 2023-08-22 | $12.62 | $12.68 | $12.43 | $12.55 | $12.55 | 5,702,540 |
| 2023-08-21 | $12.60 | $12.79 | $12.53 | $12.53 | $12.53 | 5,724,290 |
| 2023-08-18 | $12.92 | $13.10 | $12.65 | $12.65 | $12.65 | 8,000,300 |
| 2023-08-17 | $12.86 | $13.05 | $12.80 | $12.92 | $12.92 | 5,651,690 |
| 2023-08-16 | $12.69 | $13.18 | $12.64 | $12.94 | $12.94 | 6,645,320 |
| 2023-08-15 | $12.94 | $12.95 | $12.66 | $12.79 | $12.79 | 5,575,560 |
| 2023-08-14 | $12.84 | $12.94 | $12.63 | $12.86 | $12.86 | 7,833,380 |
| 2023-08-11 | $13.21 | $13.30 | $12.90 | $13.02 | $13.02 | 11,092,880 |
| 2023-08-10 | $13.03 | $13.20 | $13.03 | $13.13 | $13.13 | 6,130,750 |
| 2023-08-09 | $13.25 | $13.25 | $13.03 | $13.10 | $13.10 | 7,767,120 |
| 2023-08-08 | $13.20 | $13.32 | $13.08 | $13.17 | $13.17 | 12,445,200 |
| 2023-08-07 | $13.46 | $13.47 | $13.08 | $13.17 | $13.17 | 20,042,950 |
| 2023-08-04 | $13.84 | $14.10 | $13.58 | $13.61 | $13.61 | 21,063,100 |
| 2023-08-03 | $13.51 | $13.73 | $13.30 | $13.64 | $13.64 | 18,588,660 |
| 2023-08-02 | $13.26 | $13.90 | $13.25 | $13.56 | $13.56 | 22,657,890 |
| 2023-08-01 | $13.31 | $13.83 | $13.17 | $13.41 | $13.41 | 27,383,460 |
| 2023-07-31 | $13.25 | $13.85 | $13.20 | $13.36 | $13.36 | 32,755,660 |
| 2023-07-28 | $12.87 | $13.06 | $12.80 | $13.02 | $13.02 | 11,748,890 |
| 2023-07-27 | $12.82 | $13.03 | $12.67 | $12.87 | $12.87 | 14,601,520 |
| 2023-07-26 | $12.83 | $13.05 | $12.74 | $12.94 | $12.94 | 16,901,280 |
| 2023-07-25 | $12.50 | $12.90 | $12.49 | $12.84 | $12.84 | 14,567,060 |
| 2023-07-24 | $12.38 | $12.49 | $12.17 | $12.40 | $12.40 | 7,473,940 |
| 2023-07-21 | $12.14 | $12.37 | $12.13 | $12.30 | $12.30 | 8,585,520 |
| 2023-07-20 | $12.22 | $12.30 | $12.16 | $12.17 | $12.17 | 5,393,400 |
| 2023-07-19 | $12.08 | $12.25 | $12.02 | $12.24 | $12.24 | 6,602,770 |
| 2023-07-18 | $11.90 | $12.17 | $11.84 | $12.06 | $12.06 | 7,450,510 |
| 2023-07-17 | $11.84 | $11.93 | $11.67 | $11.91 | $11.91 | 4,800,070 |
| 2023-07-14 | $11.93 | $11.93 | $11.73 | $11.82 | $11.82 | 4,440,810 |
| 2023-07-13 | $11.82 | $11.92 | $11.71 | $11.88 | $11.88 | 5,831,060 |
| 2023-07-12 | $11.95 | $12.01 | $11.76 | $11.77 | $11.77 | 4,879,370 |
| 2023-07-11 | $12.12 | $12.12 | $11.96 | $11.97 | $11.97 | 4,761,100 |
| 2023-07-10 | $12.54 | $12.60 | $12.45 | $12.56 | $12.06 | 4,986,800 |
| 2023-07-07 | $12.55 | $12.68 | $12.50 | $12.54 | $12.04 | 4,169,690 |
| 2023-07-06 | $12.54 | $12.68 | $12.51 | $12.62 | $12.11 | 4,546,550 |
| 2023-07-05 | $12.50 | $12.63 | $12.44 | $12.58 | $12.08 | 5,764,750 |
| 2023-07-04 | $12.54 | $12.54 | $12.38 | $12.44 | $11.94 | 3,725,980 |
| 2023-07-03 | $12.41 | $12.55 | $12.35 | $12.51 | $12.01 | 5,115,530 |
| 2023-06-30 | $12.25 | $12.53 | $12.23 | $12.41 | $12.41 | 5,372,130 |
| 2023-06-29 | $12.25 | $12.30 | $12.19 | $12.21 | $12.21 | 3,294,510 |
| 2023-06-28 | $12.30 | $12.31 | $12.11 | $12.29 | $12.29 | 4,100,400 |
| 2023-06-27 | $11.84 | $12.30 | $11.83 | $12.26 | $12.26 | 6,260,760 |
| 2023-06-26 | $12.08 | $12.12 | $11.81 | $11.86 | $11.86 | 5,876,600 |
| 2023-06-21 | $12.21 | $12.33 | $12.11 | $12.13 | $12.13 | 4,978,150 |
| 2023-06-20 | $12.47 | $12.56 | $12.23 | $12.25 | $12.25 | 5,745,880 |
| 2023-06-19 | $12.76 | $12.80 | $12.47 | $12.49 | $12.49 | 7,069,040 |
| 2023-06-16 | $12.80 | $12.90 | $12.76 | $12.76 | $12.76 | 5,401,470 |
| 2023-06-15 | $12.71 | $12.86 | $12.71 | $12.84 | $12.84 | 5,660,290 |
| 2023-06-14 | $12.99 | $13.00 | $12.67 | $12.71 | $12.71 | 6,907,390 |
| 2023-06-13 | $12.89 | $12.99 | $12.64 | $12.81 | $12.81 | 9,154,810 |
| 2023-06-12 | $12.90 | $12.99 | $12.73 | $12.89 | $12.89 | 6,100,810 |
| 2023-06-09 | $13.03 | $13.06 | $12.86 | $12.94 | $12.94 | 7,197,250 |
| 2023-06-08 | $12.70 | $13.14 | $12.64 | $13.06 | $13.06 | 12,942,090 |
| 2023-06-07 | $12.53 | $12.91 | $12.53 | $12.77 | $12.77 | 8,304,040 |
| 2023-06-06 | $12.56 | $12.84 | $12.53 | $12.57 | $12.57 | 7,973,400 |
| 2023-06-05 | $12.62 | $12.66 | $12.44 | $12.62 | $12.62 | 7,005,170 |
| 2023-06-02 | $12.45 | $12.73 | $12.39 | $12.69 | $12.69 | 11,452,980 |
| 2023-06-01 | $12.44 | $12.52 | $12.28 | $12.43 | $12.43 | 5,316,090 |
| 2023-05-31 | $12.31 | $12.55 | $12.31 | $12.46 | $12.46 | 9,507,630 |
| 2023-05-30 | $12.19 | $12.43 | $12.00 | $12.39 | $12.39 | 9,600,470 |
| 2023-05-29 | $12.24 | $12.46 | $12.20 | $12.24 | $12.24 | 7,408,600 |
| 2023-05-26 | $12.11 | $12.31 | $12.00 | $12.27 | $12.27 | 7,985,330 |
| 2023-05-25 | $12.12 | $12.21 | $11.94 | $12.11 | $12.11 | 9,148,450 |
| 2023-05-24 | $12.31 | $12.32 | $12.15 | $12.18 | $12.18 | 8,879,080 |
| 2023-05-23 | $12.40 | $12.61 | $12.34 | $12.37 | $12.37 | 10,735,800 |
| 2023-05-22 | $12.50 | $12.52 | $12.29 | $12.38 | $12.38 | 9,146,170 |
| 2023-05-19 | $12.78 | $12.78 | $12.49 | $12.51 | $12.51 | 9,425,350 |
| 2023-05-18 | $12.87 | $12.94 | $12.71 | $12.73 | $12.73 | 6,971,750 |
| 2023-05-17 | $12.92 | $13.08 | $12.76 | $12.83 | $12.83 | 6,728,830 |
| 2023-05-16 | $13.25 | $13.25 | $12.89 | $12.94 | $12.94 | 8,860,230 |
| 2023-05-15 | $13.44 | $13.48 | $12.84 | $13.18 | $13.18 | 20,736,250 |
| 2023-05-12 | $13.48 | $14.03 | $13.30 | $13.36 | $13.36 | 20,555,880 |
| 2023-05-11 | $13.26 | $13.72 | $13.23 | $13.48 | $13.48 | 17,766,050 |
| 2023-05-10 | $13.47 | $13.74 | $13.21 | $13.37 | $13.37 | 23,386,660 |
| 2023-05-09 | $13.55 | $13.76 | $13.38 | $13.44 | $13.44 | 22,391,260 |
| 2023-05-08 | $13.55 | $13.67 | $13.12 | $13.52 | $13.52 | 30,309,500 |
| 2023-05-05 | $12.82 | $13.83 | $12.71 | $13.65 | $13.65 | 53,848,600 |
| 2023-05-04 | $12.51 | $12.88 | $12.38 | $12.88 | $12.88 | 48,947,700 |
| 2023-05-03 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-05-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2023-04-28 | $11.70 | $11.81 | $11.66 | $11.71 | $11.71 | 4,398,390 |
| 2023-04-27 | $11.61 | $11.74 | $11.54 | $11.71 | $11.71 | 3,408,200 |
| 2023-04-26 | $11.52 | $11.70 | $11.48 | $11.63 | $11.63 | 3,208,680 |
| 2023-04-25 | $11.70 | $11.83 | $11.45 | $11.61 | $11.61 | 4,199,370 |
| 2023-04-24 | $11.79 | $11.89 | $11.67 | $11.74 | $11.74 | 3,533,890 |
| 2023-04-21 | $12.02 | $12.16 | $11.80 | $11.80 | $11.80 | 4,373,390 |
| 2023-04-20 | $12.00 | $12.08 | $11.90 | $12.05 | $12.05 | 3,752,510 |
| 2023-04-19 | $12.15 | $12.21 | $12.01 | $12.02 | $12.02 | 4,040,120 |
| 2023-04-18 | $12.26 | $12.33 | $12.15 | $12.18 | $12.18 | 4,407,160 |
| 2023-04-17 | $12.26 | $12.36 | $12.23 | $12.26 | $12.26 | 6,481,770 |
| 2023-04-14 | $12.42 | $12.51 | $12.24 | $12.26 | $12.26 | 8,480,810 |
| 2023-04-13 | $12.43 | $12.49 | $12.34 | $12.44 | $12.44 | 4,315,080 |
| 2023-04-12 | $12.47 | $12.55 | $12.33 | $12.41 | $12.41 | 5,204,280 |
| 2023-04-11 | $12.23 | $12.53 | $12.12 | $12.44 | $12.44 | 6,785,970 |
| 2023-04-10 | $12.40 | $12.40 | $12.11 | $12.23 | $12.23 | 5,125,830 |
| 2023-04-07 | $11.96 | $12.35 | $11.95 | $12.34 | $12.34 | 8,510,390 |
| 2023-04-06 | $12.06 | $12.07 | $11.90 | $11.90 | $11.90 | 3,775,710 |
| 2023-04-05 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 0 |
| 2023-04-04 | $11.95 | $12.17 | $11.92 | $12.05 | $12.05 | 5,092,760 |
| 2023-04-03 | $11.93 | $12.09 | $11.89 | $11.99 | $11.99 | 6,593,380 |
| 2023-03-31 | $11.90 | $11.97 | $11.83 | $11.92 | $11.92 | 3,001,640 |
| 2023-03-30 | $11.90 | $12.01 | $11.70 | $11.88 | $11.88 | 4,806,490 |
| 2023-03-29 | $12.14 | $12.17 | $11.84 | $11.88 | $11.88 | 6,656,800 |
| 2023-03-28 | $12.19 | $12.34 | $12.05 | $12.11 | $12.11 | 5,855,930 |
| 2023-03-27 | $12.51 | $12.51 | $12.09 | $12.18 | $12.18 | 10,385,040 |
| 2023-03-24 | $12.09 | $12.69 | $11.98 | $12.56 | $12.56 | 16,364,410 |
| 2023-03-23 | $12.04 | $12.05 | $11.91 | $12.02 | $12.02 | 3,776,920 |
| 2023-03-22 | $12.10 | $12.10 | $11.96 | $12.04 | $12.04 | 5,188,610 |
| 2023-03-21 | $12.21 | $12.24 | $11.96 | $12.08 | $12.08 | 8,347,690 |
| 2023-03-20 | $12.05 | $12.45 | $12.03 | $12.28 | $12.28 | 13,187,020 |
| 2023-03-17 | $11.63 | $12.34 | $11.58 | $11.95 | $11.95 | 13,102,390 |
| 2023-03-16 | $11.50 | $11.61 | $11.44 | $11.54 | $11.54 | 3,393,000 |
| 2023-03-15 | $11.36 | $11.54 | $11.36 | $11.52 | $11.52 | 2,411,130 |
| 2023-03-14 | $11.46 | $11.48 | $11.27 | $11.35 | $11.35 | 2,470,240 |
| 2023-03-13 | $11.50 | $11.57 | $11.40 | $11.46 | $11.46 | 2,713,700 |
| 2023-03-10 | $11.79 | $11.79 | $11.51 | $11.52 | $11.52 | 5,202,810 |
| 2023-03-09 | $11.79 | $11.95 | $11.69 | $11.80 | $11.80 | 5,439,160 |
| 2023-03-08 | $11.70 | $11.76 | $11.68 | $11.74 | $11.74 | 2,255,750 |
| 2023-03-07 | $11.90 | $11.94 | $11.70 | $11.71 | $11.71 | 4,459,930 |
| 2023-03-06 | $12.00 | $12.06 | $11.90 | $11.91 | $11.91 | 5,751,170 |
| 2023-03-03 | $11.88 | $11.99 | $11.84 | $11.98 | $11.98 | 4,378,940 |
| 2023-03-02 | $11.86 | $11.89 | $11.82 | $11.88 | $11.88 | 3,077,750 |
| 2023-03-01 | $11.86 | $11.92 | $11.83 | $11.85 | $11.85 | 6,180,040 |
| 2023-02-28 | $11.82 | $11.85 | $11.71 | $11.85 | $11.85 | 4,155,450 |
| 2023-02-27 | $11.83 | $11.93 | $11.71 | $11.75 | $11.75 | 4,389,740 |
| 2023-02-24 | $11.83 | $11.83 | $11.74 | $11.81 | $11.81 | 2,314,990 |
| 2023-02-23 | $11.82 | $11.87 | $11.73 | $11.82 | $11.82 | 2,832,240 |
| 2023-02-22 | $11.76 | $11.83 | $11.69 | $11.83 | $11.83 | 2,823,440 |
| 2023-02-21 | $11.79 | $11.92 | $11.72 | $11.81 | $11.81 | 5,771,870 |
| 2023-02-20 | $11.63 | $11.75 | $11.57 | $11.74 | $11.74 | 2,908,090 |
| 2023-02-17 | $11.59 | $11.71 | $11.53 | $11.60 | $11.60 | 3,456,550 |
| 2023-02-16 | $11.68 | $11.78 | $11.48 | $11.56 | $11.56 | 5,585,200 |
| 2023-02-15 | $11.75 | $11.75 | $11.67 | $11.68 | $11.68 | 2,753,640 |
| 2023-02-14 | $11.77 | $11.84 | $11.66 | $11.75 | $11.75 | 2,993,630 |
| 2023-02-13 | $11.72 | $11.78 | $11.66 | $11.77 | $11.77 | 3,039,480 |
| 2023-02-10 | $11.62 | $11.72 | $11.60 | $11.70 | $11.70 | 2,961,720 |
| 2023-02-09 | $11.59 | $11.69 | $11.53 | $11.64 | $11.64 | 3,506,900 |
| 2023-02-08 | $11.66 | $11.81 | $11.59 | $11.60 | $11.60 | 2,967,510 |
| 2023-02-07 | $11.57 | $11.69 | $11.54 | $11.67 | $11.67 | 3,424,700 |
| 2023-02-06 | $11.65 | $11.66 | $11.50 | $11.55 | $11.55 | 4,331,660 |
| 2023-02-03 | $11.82 | $11.83 | $11.61 | $11.67 | $11.67 | 3,638,230 |
| 2023-02-02 | $11.78 | $11.89 | $11.68 | $11.83 | $11.83 | 3,849,240 |
| 2023-02-01 | $11.83 | $11.84 | $11.62 | $11.75 | $11.75 | 4,107,310 |
| 2023-01-31 | $11.69 | $11.80 | $11.55 | $11.78 | $11.78 | 3,723,300 |
| 2023-01-30 | $11.55 | $11.84 | $11.53 | $11.69 | $11.69 | 7,811,730 |
| 2023-01-20 | $11.21 | $11.50 | $11.20 | $11.44 | $11.44 | 5,541,830 |
| 2023-01-19 | $11.13 | $11.23 | $11.06 | $11.22 | $11.22 | 2,630,070 |
| 2023-01-18 | $11.15 | $11.18 | $11.11 | $11.13 | $11.13 | 1,791,420 |
| 2023-01-17 | $11.08 | $11.14 | $11.04 | $11.11 | $11.11 | 2,241,790 |
| 2023-01-16 | $11.01 | $11.12 | $10.97 | $11.06 | $11.06 | 3,264,090 |
| 2023-01-13 | $10.90 | $11.01 | $10.90 | $11.01 | $11.01 | 2,211,990 |
| 2023-01-12 | $10.96 | $11.05 | $10.81 | $10.89 | $10.89 | 3,330,650 |
| 2023-01-11 | $11.10 | $11.22 | $10.96 | $10.97 | $10.97 | 4,036,940 |
| 2023-01-10 | $11.18 | $11.19 | $11.07 | $11.10 | $11.10 | 2,252,390 |
| 2023-01-09 | $11.19 | $11.22 | $11.14 | $11.18 | $11.18 | 3,061,470 |
| 2023-01-06 | $11.40 | $11.44 | $11.16 | $11.19 | $11.19 | 4,755,170 |
| 2023-01-05 | $11.29 | $11.38 | $11.21 | $11.34 | $11.34 | 3,694,310 |
| 2023-01-04 | $11.09 | $11.34 | $11.07 | $11.28 | $11.28 | 5,705,470 |
| 2023-01-03 | $11.10 | $11.20 | $11.04 | $11.11 | $11.11 | 3,448,270 |
| 2023-01-02 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2022-12-30 | $11.02 | $11.12 | $10.97 | $11.10 | $11.10 | 2,036,710 |
| 2022-12-29 | $11.26 | $11.26 | $10.93 | $11.01 | $11.01 | 3,874,640 |
| 2022-12-28 | $11.33 | $11.34 | $11.17 | $11.28 | $11.28 | 1,963,400 |
| 2022-12-27 | $11.25 | $11.42 | $11.24 | $11.32 | $11.32 | 2,634,400 |
| 2022-12-26 | $11.24 | $11.25 | $11.11 | $11.21 | $11.21 | 2,806,340 |
| 2022-12-23 | $11.20 | $11.36 | $11.13 | $11.23 | $11.23 | 2,056,330 |
| 2022-12-22 | $11.42 | $11.59 | $11.23 | $11.25 | $11.25 | 3,355,020 |
| 2022-12-21 | $11.34 | $11.45 | $11.23 | $11.34 | $11.34 | 4,324,160 |
| 2022-12-20 | $11.51 | $11.63 | $11.20 | $11.25 | $11.25 | 9,257,460 |
| 2022-12-19 | $11.76 | $11.90 | $11.48 | $11.61 | $11.61 | 8,229,660 |
| 2022-12-16 | $11.95 | $12.06 | $11.71 | $11.82 | $11.82 | 8,480,360 |
| 2022-12-15 | $11.95 | $11.95 | $11.70 | $11.94 | $11.94 | 5,617,760 |
| 2022-12-14 | $12.01 | $12.09 | $11.89 | $11.96 | $11.96 | 5,944,070 |
| 2022-12-13 | $11.93 | $12.19 | $11.89 | $12.10 | $12.10 | 8,809,680 |
| 2022-12-12 | $11.91 | $12.21 | $11.88 | $12.07 | $12.07 | 10,472,880 |
| 2022-12-09 | $11.80 | $12.12 | $11.78 | $12.09 | $12.09 | 12,056,840 |
| 2022-12-08 | $11.77 | $11.99 | $11.73 | $11.81 | $11.81 | 8,638,210 |
| 2022-12-07 | $11.79 | $11.87 | $11.66 | $11.83 | $11.83 | 5,939,680 |
| 2022-12-06 | $11.91 | $12.01 | $11.72 | $11.81 | $11.81 | 9,717,130 |
| 2022-12-05 | $11.98 | $12.11 | $11.85 | $12.07 | $12.07 | 13,603,280 |
| 2022-12-01 | $11.87 | $11.99 | $11.63 | $11.66 | $11.66 | 9,193,980 |
| 2022-11-30 | $11.93 | $12.32 | $11.75 | $11.82 | $11.82 | 13,947,060 |
| 2022-11-29 | $11.98 | $12.22 | $11.58 | $11.99 | $11.99 | 21,368,840 |
| 2022-11-28 | $11.28 | $11.40 | $11.06 | $11.36 | $11.36 | 7,164,290 |
| 2022-11-25 | $11.21 | $11.52 | $11.18 | $11.46 | $11.46 | 9,381,500 |
| 2022-11-24 | $11.20 | $11.32 | $11.15 | $11.19 | $11.19 | 4,565,390 |
| 2022-11-23 | $11.06 | $11.18 | $11.02 | $11.10 | $11.10 | 3,163,850 |
| 2022-11-22 | $10.98 | $11.20 | $10.98 | $11.08 | $11.08 | 4,152,530 |
| 2022-11-21 | $11.11 | $11.14 | $10.90 | $11.03 | $11.03 | 3,614,630 |
| 2022-11-18 | $11.23 | $11.26 | $11.13 | $11.13 | $11.13 | 5,388,360 |
| 2022-11-17 | $11.12 | $11.27 | $11.08 | $11.20 | $11.20 | 4,125,490 |
| 2022-11-16 | $11.21 | $11.27 | $11.05 | $11.12 | $11.12 | 4,988,080 |
| 2022-11-15 | $11.27 | $11.45 | $11.12 | $11.21 | $11.21 | 9,377,140 |
| 2022-11-14 | $11.36 | $11.69 | $11.25 | $11.29 | $11.29 | 10,951,250 |
| 2022-11-11 | $10.95 | $11.34 | $10.91 | $11.19 | $11.19 | 9,718,690 |
| 2022-11-10 | $10.76 | $10.85 | $10.65 | $10.83 | $10.83 | 3,468,800 |
| 2022-11-09 | $10.70 | $10.90 | $10.70 | $10.74 | $10.74 | 4,108,470 |
| 2022-11-08 | $10.71 | $10.82 | $10.64 | $10.71 | $10.71 | 2,839,950 |
| 2022-11-07 | $10.61 | $10.78 | $10.60 | $10.72 | $10.72 | 2,894,280 |
| 2022-11-04 | $10.39 | $10.77 | $10.39 | $10.67 | $10.67 | 5,329,650 |
| 2022-11-03 | $10.35 | $10.43 | $10.31 | $10.39 | $10.39 | 2,456,900 |
| 2022-11-02 | $10.30 | $10.43 | $10.26 | $10.40 | $10.40 | 4,044,830 |
| 2022-11-01 | $10.13 | $10.33 | $10.08 | $10.32 | $10.32 | 5,118,770 |
| 2022-10-31 | $10.13 | $10.27 | $10.04 | $10.13 | $10.13 | 4,287,350 |
| 2022-10-28 | $10.49 | $10.50 | $10.14 | $10.14 | $10.14 | 3,659,880 |
| 2022-10-27 | $10.32 | $10.61 | $10.29 | $10.50 | $10.50 | 4,921,070 |
| 2022-10-26 | $10.27 | $10.38 | $10.20 | $10.30 | $10.30 | 2,519,060 |
| 2022-10-25 | $10.24 | $10.35 | $10.10 | $10.21 | $10.21 | 3,080,710 |
| 2022-10-24 | $10.61 | $10.64 | $10.25 | $10.27 | $10.27 | 4,184,420 |
| 2022-10-21 | $10.58 | $10.72 | $10.55 | $10.56 | $10.56 | 2,722,330 |
| 2022-10-20 | $10.57 | $10.68 | $10.52 | $10.55 | $10.55 | 2,046,110 |
| 2022-10-19 | $10.67 | $10.81 | $10.64 | $10.67 | $10.67 | 2,486,850 |
| 2022-10-18 | $10.83 | $10.88 | $10.67 | $10.72 | $10.72 | 3,234,400 |
| 2022-10-17 | $10.73 | $10.82 | $10.61 | $10.82 | $10.82 | 3,053,200 |
| 2022-10-14 | $10.60 | $10.79 | $10.60 | $10.74 | $10.74 | 3,167,880 |
| 2022-10-13 | $10.58 | $10.65 | $10.46 | $10.57 | $10.57 | 3,112,540 |
| 2022-10-12 | $10.43 | $10.67 | $10.38 | $10.66 | $10.66 | 2,575,180 |
| 2022-10-11 | $10.48 | $10.64 | $10.36 | $10.46 | $10.46 | 2,520,100 |
| 2022-10-10 | $10.71 | $10.88 | $10.55 | $10.57 | $10.57 | 3,420,060 |
| 2022-09-30 | $10.61 | $10.78 | $10.54 | $10.64 | $10.64 | 3,066,590 |
| 2022-09-29 | $10.73 | $10.85 | $10.52 | $10.52 | $10.52 | 3,224,730 |
| 2022-09-28 | $10.83 | $10.97 | $10.68 | $10.71 | $10.71 | 2,872,450 |
| 2022-09-27 | $10.88 | $11.00 | $10.75 | $10.93 | $10.93 | 3,327,140 |
| 2022-09-26 | $11.11 | $11.25 | $10.84 | $10.86 | $10.86 | 4,699,750 |
| 2022-09-23 | $11.28 | $11.41 | $11.15 | $11.19 | $11.19 | 3,695,150 |
| 2022-09-22 | $11.53 | $11.64 | $11.21 | $11.28 | $11.28 | 5,496,210 |
| 2022-09-21 | $11.10 | $11.63 | $10.91 | $11.55 | $11.55 | 8,101,460 |
| 2022-09-20 | $11.32 | $11.53 | $11.12 | $11.14 | $11.14 | 5,263,770 |
| 2022-09-19 | $11.35 | $11.40 | $11.08 | $11.32 | $11.32 | 6,471,680 |
| 2022-09-16 | $11.84 | $11.99 | $11.35 | $11.35 | $11.35 | 8,940,190 |
| 2022-09-15 | $11.72 | $12.04 | $11.65 | $11.84 | $11.84 | 8,519,960 |
| 2022-09-14 | $11.68 | $11.84 | $11.67 | $11.70 | $11.70 | 4,863,940 |
| 2022-09-13 | $12.09 | $12.10 | $11.79 | $11.83 | $11.83 | 7,154,090 |
| 2022-09-12 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-09-09 | $11.70 | $12.05 | $11.66 | $12.01 | $12.01 | 7,281,830 |
| 2022-09-08 | $11.82 | $11.91 | $11.64 | $11.66 | $11.66 | 4,125,420 |
| 2022-09-07 | $11.80 | $11.80 | $11.65 | $11.75 | $11.75 | 4,250,790 |
| 2022-09-06 | $11.61 | $11.85 | $11.58 | $11.80 | $11.80 | 7,594,550 |
| 2022-09-05 | $11.47 | $11.61 | $11.43 | $11.59 | $11.59 | 5,726,570 |
| 2022-09-02 | $11.59 | $11.68 | $11.41 | $11.50 | $11.50 | 5,488,600 |
| 2022-09-01 | $11.90 | $11.90 | $11.59 | $11.65 | $11.65 | 11,326,050 |
| 2022-08-31 | $12.09 | $12.12 | $11.51 | $11.91 | $11.91 | 14,468,730 |
| 2022-08-30 | $12.03 | $12.20 | $11.98 | $12.14 | $12.14 | 4,536,000 |
| 2022-08-29 | $11.98 | $12.15 | $11.88 | $12.03 | $12.03 | 4,871,930 |
| 2022-08-26 | $12.09 | $12.23 | $11.98 | $12.07 | $12.07 | 4,431,940 |
| 2022-08-25 | $11.91 | $12.07 | $11.83 | $12.05 | $12.05 | 4,346,010 |
| 2022-08-24 | $12.05 | $12.13 | $11.83 | $11.83 | $11.83 | 4,594,870 |
| 2022-08-23 | $12.13 | $12.14 | $11.96 | $12.05 | $12.05 | 3,168,900 |
| 2022-08-22 | $12.03 | $12.14 | $11.89 | $12.10 | $12.10 | 4,624,620 |
| 2022-08-19 | $11.95 | $12.07 | $11.91 | $11.97 | $11.97 | 2,847,660 |
| 2022-08-18 | $12.07 | $12.07 | $11.87 | $11.94 | $11.94 | 3,246,460 |
| 2022-08-17 | $11.96 | $12.08 | $11.91 | $12.08 | $12.08 | 3,904,620 |
| 2022-08-16 | $11.96 | $12.09 | $11.89 | $11.92 | $11.92 | 3,782,540 |
| 2022-08-15 | $11.95 | $12.01 | $11.80 | $11.96 | $11.96 | 4,977,000 |
| 2022-08-12 | $11.75 | $12.00 | $11.68 | $11.96 | $11.96 | 5,286,870 |
| 2022-08-11 | $11.57 | $11.82 | $11.54 | $11.76 | $11.76 | 4,934,440 |
| 2022-08-10 | $11.65 | $11.65 | $11.51 | $11.53 | $11.53 | 2,270,310 |
| 2022-08-09 | $11.60 | $11.76 | $11.49 | $11.66 | $11.66 | 4,069,070 |
| 2022-08-08 | $11.60 | $11.77 | $11.58 | $11.62 | $11.62 | 3,590,310 |
| 2022-08-05 | $11.58 | $11.68 | $11.41 | $11.64 | $11.64 | 4,084,350 |
| 2022-08-04 | $11.38 | $11.56 | $11.34 | $11.52 | $11.52 | 4,687,600 |
| 2022-08-03 | $11.35 | $11.63 | $11.35 | $11.41 | $11.41 | 5,799,820 |
| 2022-08-02 | $11.73 | $11.73 | $11.19 | $11.41 | $11.41 | 10,633,470 |
| 2022-08-01 | $11.82 | $11.84 | $11.57 | $11.75 | $11.75 | 8,442,780 |
| 2022-07-29 | $12.05 | $12.10 | $11.82 | $11.89 | $11.89 | 8,340,360 |
| 2022-07-28 | $12.13 | $12.18 | $12.01 | $12.09 | $12.09 | 6,264,560 |
| 2022-07-27 | $12.16 | $12.19 | $12.01 | $12.06 | $12.06 | 5,973,200 |
| 2022-07-26 | $11.95 | $12.19 | $11.85 | $12.13 | $12.13 | 8,970,550 |
| 2022-07-25 | $11.91 | $12.04 | $11.82 | $11.87 | $11.87 | 5,955,160 |
| 2022-07-22 | $12.00 | $12.14 | $11.77 | $11.91 | $11.91 | 7,990,490 |
| 2022-07-21 | $12.17 | $12.21 | $12.00 | $12.11 | $12.11 | 7,494,200 |
| 2022-07-20 | $12.20 | $12.25 | $12.09 | $12.16 | $12.16 | 7,161,240 |
| 2022-07-19 | $12.25 | $12.30 | $12.08 | $12.15 | $12.15 | 7,433,530 |
| 2022-07-18 | $12.70 | $12.85 | $12.62 | $12.75 | $12.25 | 15,659,800 |
| 2022-07-15 | $13.35 | $13.37 | $12.59 | $12.72 | $12.22 | 18,506,730 |
| 2022-07-14 | $13.62 | $13.88 | $13.17 | $13.32 | $12.79 | 12,712,030 |
| 2022-07-13 | $13.54 | $13.68 | $13.23 | $13.65 | $13.11 | 11,209,390 |
| 2022-07-12 | $13.34 | $13.46 | $13.23 | $13.33 | $12.80 | 6,743,480 |
| 2022-07-11 | $13.44 | $13.55 | $13.28 | $13.44 | $12.91 | 7,645,140 |
| 2022-07-08 | $13.40 | $14.13 | $13.30 | $13.57 | $13.03 | 18,409,940 |
| 2022-07-07 | $13.20 | $13.31 | $13.10 | $13.29 | $12.76 | 7,353,720 |
| 2022-07-06 | $13.51 | $13.57 | $12.98 | $13.17 | $12.65 | 12,705,770 |
| 2022-07-05 | $13.62 | $13.70 | $13.34 | $13.50 | $12.97 | 10,306,670 |
| 2022-07-04 | $13.66 | $13.70 | $13.45 | $13.62 | $13.08 | 9,669,850 |
| 2022-07-01 | $13.59 | $13.77 | $13.50 | $13.63 | $13.09 | 10,513,540 |
| 2022-06-30 | $13.85 | $13.85 | $13.50 | $13.59 | $13.05 | 13,461,580 |
| 2022-06-29 | $13.43 | $13.81 | $13.41 | $13.69 | $13.15 | 17,309,990 |
| 2022-06-28 | $13.51 | $13.51 | $13.25 | $13.41 | $12.88 | 11,698,040 |
| 2022-06-27 | $13.58 | $13.72 | $13.48 | $13.53 | $13.00 | 9,888,230 |
| 2022-06-24 | $13.60 | $13.76 | $13.47 | $13.59 | $13.05 | 8,692,880 |
| 2022-06-23 | $13.45 | $13.78 | $13.27 | $13.60 | $13.06 | 14,143,110 |
| 2022-06-22 | $13.62 | $13.85 | $13.40 | $13.44 | $12.91 | 17,494,380 |
| 2022-06-21 | $13.47 | $13.76 | $13.30 | $13.55 | $13.01 | 14,746,460 |
| 2022-06-20 | $13.28 | $13.45 | $13.15 | $13.34 | $12.81 | 9,698,360 |
| 2022-06-17 | $13.31 | $13.33 | $12.98 | $13.20 | $12.68 | 9,970,740 |
| 2022-06-16 | $13.52 | $13.62 | $13.24 | $13.32 | $12.79 | 11,640,520 |
| 2022-06-15 | $13.48 | $13.79 | $13.42 | $13.54 | $13.00 | 16,503,900 |
| 2022-06-14 | $13.28 | $13.53 | $13.10 | $13.50 | $12.97 | 15,252,640 |
| 2022-06-13 | $13.50 | $13.56 | $13.07 | $13.30 | $12.77 | 18,119,430 |
| 2022-06-10 | $13.51 | $13.65 | $13.47 | $13.57 | $13.03 | 11,409,930 |
| 2022-06-09 | $13.64 | $13.77 | $13.43 | $13.51 | $12.98 | 10,286,050 |
| 2022-06-08 | $13.82 | $13.85 | $13.44 | $13.65 | $13.11 | 14,092,140 |
| 2022-06-07 | $13.93 | $14.00 | $13.60 | $13.82 | $13.27 | 15,181,000 |
| 2022-06-06 | $14.00 | $14.06 | $13.58 | $13.77 | $13.23 | 19,358,820 |
| 2022-06-02 | $14.16 | $14.17 | $13.68 | $13.91 | $13.36 | 14,240,850 |
| 2022-06-01 | $14.71 | $14.80 | $14.02 | $14.16 | $13.60 | 22,985,150 |
| 2022-05-31 | $15.10 | $15.33 | $14.45 | $14.76 | $14.18 | 36,931,880 |
| 2022-05-30 | $14.56 | $15.80 | $14.31 | $15.41 | $14.80 | 49,793,670 |
| 2022-05-27 | $14.30 | $14.65 | $14.25 | $14.36 | $13.79 | 7,931,820 |
| 2022-05-26 | $14.27 | $14.61 | $14.19 | $14.39 | $13.82 | 8,127,560 |
| 2022-05-25 | $14.23 | $14.45 | $14.12 | $14.26 | $13.70 | 8,572,090 |
| 2022-05-24 | $14.94 | $14.94 | $14.20 | $14.20 | $13.64 | 12,241,410 |
| 2022-05-23 | $15.10 | $15.49 | $14.75 | $14.94 | $14.35 | 14,120,700 |
| 2022-05-20 | $15.25 | $15.77 | $14.99 | $15.30 | $14.70 | 19,216,040 |
| 2022-05-19 | $14.90 | $15.44 | $14.81 | $15.25 | $14.65 | 18,233,390 |
| 2022-05-18 | $14.56 | $15.81 | $14.44 | $15.32 | $14.71 | 25,880,990 |
| 2022-05-17 | $15.02 | $15.05 | $14.46 | $14.69 | $14.11 | 11,879,060 |
| 2022-05-16 | $15.85 | $15.97 | $14.79 | $15.24 | $14.64 | 22,302,400 |
| 2022-05-13 | $14.91 | $15.48 | $14.46 | $15.38 | $14.77 | 24,454,110 |
| 2022-05-12 | $15.01 | $15.35 | $14.63 | $14.94 | $14.35 | 17,053,010 |
| 2022-05-11 | $14.99 | $15.48 | $14.40 | $15.26 | $14.66 | 23,108,010 |
| 2022-05-10 | $14.23 | $15.20 | $14.15 | $14.97 | $14.38 | 16,979,650 |
| 2022-05-09 | $14.18 | $14.79 | $14.18 | $14.63 | $14.05 | 14,159,610 |
| 2022-05-06 | $15.20 | $15.20 | $14.36 | $14.37 | $13.80 | 19,289,210 |
| 2022-05-05 | $15.95 | $16.80 | $14.97 | $15.87 | $15.24 | 33,643,480 |
| 2022-05-04 | $15.42 | $15.42 | $15.42 | $15.42 | $14.81 | 0 |
| 2022-05-03 | $15.42 | $15.42 | $15.42 | $15.42 | $14.81 | 0 |
| 2022-04-29 | $14.44 | $15.42 | $13.97 | $15.42 | $14.81 | 19,806,460 |
| 2022-04-28 | $13.55 | $14.18 | $13.22 | $14.02 | $13.47 | 11,918,720 |
| 2022-04-27 | $12.81 | $13.75 | $12.40 | $13.66 | $13.12 | 10,517,960 |
| 2022-04-26 | $12.85 | $13.45 | $12.76 | $12.98 | $12.47 | 8,069,560 |
| 2022-04-25 | $13.55 | $13.70 | $12.79 | $12.89 | $12.38 | 7,748,000 |
| 2022-04-22 | $13.72 | $14.05 | $13.44 | $13.76 | $13.22 | 7,574,390 |
| 2022-04-21 | $14.46 | $14.48 | $13.58 | $13.67 | $13.13 | 9,974,390 |
| 2022-04-20 | $14.87 | $15.25 | $14.39 | $14.49 | $13.92 | 10,574,010 |
| 2022-04-19 | $15.15 | $15.29 | $14.52 | $14.88 | $14.29 | 11,770,220 |
| 2022-04-18 | $16.15 | $16.16 | $15.00 | $15.48 | $14.87 | 15,593,440 |
| 2022-04-15 | $15.20 | $16.68 | $15.01 | $16.20 | $15.56 | 20,512,550 |
| 2022-04-14 | $14.44 | $15.80 | $14.44 | $15.65 | $15.03 | 14,869,350 |
| 2022-04-13 | $14.42 | $14.89 | $14.18 | $14.50 | $13.93 | 7,319,710 |
| 2022-04-12 | $14.62 | $15.08 | $14.25 | $14.45 | $13.88 | 10,122,630 |
| 2022-04-11 | $14.91 | $14.91 | $14.38 | $14.69 | $14.11 | 8,471,370 |
| 2022-04-08 | $14.71 | $14.97 | $14.22 | $14.93 | $14.34 | 8,234,780 |
| 2022-04-07 | $14.97 | $15.23 | $14.65 | $14.71 | $14.13 | 10,163,120 |
| 2022-04-06 | $15.33 | $15.67 | $14.90 | $15.25 | $14.65 | 11,000,370 |
| 2022-04-05 | $15.33 | $15.33 | $15.33 | $15.33 | $14.72 | 0 |
| 2022-04-04 | $15.33 | $15.33 | $15.33 | $15.33 | $14.72 | 0 |
| 2022-04-01 | $14.74 | $15.51 | $14.62 | $15.33 | $14.72 | 13,065,840 |
| 2022-03-31 | $15.06 | $15.20 | $14.67 | $14.90 | $14.31 | 13,279,020 |
| 2022-03-30 | $14.02 | $15.13 | $14.02 | $15.06 | $14.46 | 15,539,400 |
| 2022-03-29 | $14.30 | $14.43 | $14.00 | $14.20 | $13.64 | 6,365,010 |
| 2022-03-28 | $14.00 | $14.39 | $13.77 | $14.26 | $13.70 | 6,171,150 |
| 2022-03-25 | $14.03 | $14.29 | $13.85 | $14.12 | $13.56 | 6,003,220 |
| 2022-03-24 | $14.37 | $14.47 | $14.10 | $14.20 | $13.64 | 6,199,050 |
| 2022-03-23 | $14.32 | $14.45 | $14.04 | $14.26 | $13.70 | 7,216,470 |
| 2022-03-22 | $14.09 | $14.47 | $13.87 | $14.35 | $13.78 | 7,948,850 |
| 2022-03-21 | $14.07 | $14.68 | $13.96 | $14.18 | $13.62 | 11,803,730 |
| 2022-03-18 | $13.75 | $14.12 | $13.63 | $13.95 | $13.40 | 8,428,490 |
| 2022-03-17 | $14.00 | $14.29 | $13.56 | $13.77 | $13.23 | 10,592,590 |
| 2022-03-16 | $13.36 | $13.78 | $13.03 | $13.72 | $13.18 | 9,636,610 |
| 2022-03-15 | $13.87 | $14.09 | $13.17 | $13.21 | $12.69 | 10,826,870 |
| 2022-03-14 | $13.93 | $14.35 | $13.85 | $13.86 | $13.31 | 8,216,690 |
| 2022-03-11 | $14.20 | $14.25 | $13.66 | $14.19 | $13.63 | 9,956,710 |
| 2022-03-10 | $14.29 | $14.37 | $13.83 | $14.08 | $13.52 | 10,886,250 |
| 2022-03-09 | $14.20 | $14.44 | $13.53 | $14.00 | $13.45 | 13,259,330 |
| 2022-03-08 | $14.04 | $14.70 | $14.02 | $14.16 | $13.60 | 14,051,430 |
| 2022-03-07 | $14.28 | $14.88 | $14.02 | $14.36 | $13.79 | 22,299,430 |
| 2022-03-04 | $13.40 | $14.62 | $13.20 | $14.29 | $13.73 | 28,033,070 |
| 2022-03-03 | $13.00 | $13.42 | $12.81 | $13.30 | $12.77 | 22,611,030 |
| 2022-03-02 | $12.44 | $13.01 | $12.38 | $13.01 | $12.50 | 13,286,030 |
| 2022-03-01 | $11.76 | $11.94 | $11.73 | $11.83 | $11.36 | 1,625,740 |
| 2022-02-28 | $11.91 | $11.92 | $11.61 | $11.74 | $11.28 | 1,722,060 |
| 2022-02-25 | $11.90 | $12.02 | $11.78 | $11.87 | $11.40 | 2,277,570 |
| 2022-02-24 | $12.07 | $12.15 | $11.76 | $11.85 | $11.38 | 2,502,650 |
| 2022-02-23 | $12.26 | $12.29 | $12.11 | $12.15 | $11.67 | 1,890,890 |
| 2022-02-22 | $12.19 | $12.32 | $12.10 | $12.23 | $11.75 | 2,140,030 |
| 2022-02-21 | $12.15 | $12.27 | $12.07 | $12.23 | $11.75 | 1,768,300 |
| 2022-02-18 | $11.92 | $12.22 | $11.91 | $12.20 | $11.72 | 2,288,550 |
| 2022-02-17 | $12.16 | $12.16 | $11.93 | $11.97 | $11.50 | 1,908,960 |
| 2022-02-16 | $12.02 | $12.21 | $11.99 | $12.18 | $11.70 | 1,998,720 |
| 2022-02-15 | $12.00 | $12.13 | $11.95 | $12.01 | $11.54 | 1,634,180 |
| 2022-02-14 | $12.12 | $12.18 | $12.01 | $12.05 | $11.57 | 1,837,260 |
| 2022-02-11 | $12.20 | $12.42 | $12.10 | $12.14 | $11.66 | 2,750,730 |
| 2022-02-10 | $12.21 | $12.29 | $12.11 | $12.24 | $11.76 | 1,692,990 |
| 2022-02-09 | $12.22 | $12.33 | $12.17 | $12.21 | $11.73 | 2,087,440 |
| 2022-02-08 | $11.85 | $12.22 | $11.84 | $12.21 | $11.73 | 2,848,700 |
| 2022-02-07 | $11.78 | $11.98 | $11.71 | $11.90 | $11.43 | 3,014,210 |
| 2022-02-04 | $11.68 | $11.68 | $11.68 | $11.68 | $11.22 | 0 |
| 2022-02-03 | $11.68 | $11.68 | $11.68 | $11.68 | $11.22 | 0 |
| 2022-02-02 | $11.68 | $11.68 | $11.68 | $11.68 | $11.22 | 0 |
| 2022-02-01 | $11.68 | $11.68 | $11.68 | $11.68 | $11.22 | 0 |
| 2022-01-28 | $11.93 | $11.97 | $11.61 | $11.68 | $11.22 | 2,225,500 |
| 2022-01-27 | $12.01 | $12.02 | $11.69 | $11.72 | $11.26 | 2,631,190 |
| 2022-01-26 | $11.88 | $12.19 | $11.86 | $12.02 | $11.54 | 2,081,880 |
| 2022-01-25 | $12.39 | $12.46 | $11.82 | $11.89 | $11.42 | 2,700,430 |
| 2022-01-24 | $12.31 | $12.49 | $12.13 | $12.43 | $11.94 | 1,846,950 |
| 2022-01-21 | $12.48 | $12.57 | $12.20 | $12.34 | $11.85 | 2,419,410 |
| 2022-01-20 | $12.57 | $12.65 | $12.41 | $12.50 | $12.01 | 2,478,650 |
| 2022-01-19 | $12.40 | $12.57 | $12.35 | $12.48 | $11.99 | 1,842,260 |
| 2022-01-18 | $12.54 | $12.58 | $12.33 | $12.43 | $11.94 | 2,220,740 |
| 2022-01-17 | $12.42 | $12.62 | $12.28 | $12.49 | $12.00 | 2,418,170 |
| 2022-01-14 | $12.56 | $12.69 | $12.37 | $12.43 | $11.94 | 2,683,280 |
| 2022-01-13 | $12.72 | $12.85 | $12.58 | $12.63 | $12.13 | 1,854,060 |
| 2022-01-12 | $12.74 | $12.79 | $12.50 | $12.69 | $12.19 | 2,622,640 |
| 2022-01-11 | $12.79 | $12.86 | $12.63 | $12.73 | $12.23 | 2,454,470 |
| 2022-01-10 | $12.56 | $12.83 | $12.45 | $12.70 | $12.20 | 3,113,540 |
| 2022-01-07 | $12.61 | $12.80 | $12.54 | $12.56 | $12.06 | 3,039,750 |
| 2022-01-06 | $12.55 | $12.64 | $12.41 | $12.57 | $12.07 | 2,166,730 |
| 2022-01-05 | $12.66 | $12.66 | $12.31 | $12.45 | $11.96 | 3,817,160 |
| 2022-01-04 | $12.80 | $12.87 | $12.54 | $12.60 | $12.10 | 5,948,210 |
| 2022-01-03 | $12.77 | $12.77 | $12.77 | $12.77 | $12.27 | 0 |
| 2021-12-31 | $12.63 | $12.86 | $12.10 | $12.77 | $12.27 | 2,462,730 |
| 2021-12-30 | $12.64 | $12.77 | $12.60 | $12.68 | $12.18 | 1,489,390 |
| 2021-12-29 | $12.60 | $12.75 | $12.57 | $12.68 | $12.18 | 1,955,600 |
| 2021-12-28 | $12.75 | $12.84 | $12.53 | $12.64 | $12.14 | 2,297,420 |
| 2021-12-27 | $12.71 | $12.88 | $12.70 | $12.81 | $12.30 | 2,240,170 |
| 2021-12-24 | $12.66 | $12.74 | $12.56 | $12.72 | $12.22 | 2,256,240 |
| 2021-12-23 | $12.63 | $12.77 | $12.55 | $12.64 | $12.14 | 2,837,020 |
| 2021-12-22 | $12.70 | $12.84 | $12.44 | $12.66 | $12.16 | 3,863,410 |
| 2021-12-21 | $12.32 | $12.77 | $12.30 | $12.65 | $12.15 | 5,498,910 |
| 2021-12-20 | $12.25 | $12.40 | $12.19 | $12.30 | $11.81 | 2,716,360 |
| 2021-12-17 | $12.20 | $12.30 | $12.09 | $12.29 | $11.80 | 2,487,790 |
| 2021-12-16 | $12.20 | $12.25 | $12.11 | $12.18 | $11.70 | 2,169,340 |
| 2021-12-15 | $12.08 | $12.28 | $12.00 | $12.22 | $11.74 | 2,081,710 |
| 2021-12-14 | $12.14 | $12.22 | $12.04 | $12.08 | $11.60 | 1,748,710 |
| 2021-12-13 | $12.37 | $12.41 | $12.09 | $12.11 | $11.63 | 3,181,600 |
| 2021-12-10 | $11.98 | $12.30 | $11.90 | $12.27 | $11.79 | 4,538,600 |
| 2021-12-09 | $11.97 | $12.12 | $11.86 | $11.96 | $11.49 | 3,396,310 |
| 2021-12-08 | $12.02 | $12.16 | $11.76 | $11.97 | $11.50 | 3,690,420 |
| 2021-12-07 | $12.05 | $12.10 | $11.80 | $11.90 | $11.43 | 2,608,530 |
| 2021-12-06 | $11.99 | $12.18 | $11.87 | $11.90 | $11.43 | 3,462,180 |
| 2021-12-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.50 | 2,787,810 |
| 2021-12-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.41 | 2,172,780 |
| 2021-12-01 | $11.88 | $11.92 | $11.72 | $11.81 | $11.34 | 2,002,330 |
| 2021-11-30 | $11.74 | $11.85 | $11.69 | $11.80 | $11.33 | 2,252,400 |
| 2021-11-29 | $11.75 | $11.80 | $11.55 | $11.69 | $11.23 | 2,225,940 |
| 2021-11-26 | $11.75 | $11.80 | $11.68 | $11.75 | $11.29 | 1,469,940 |
| 2021-11-25 | $11.70 | $11.79 | $11.63 | $11.74 | $11.28 | 1,283,250 |
| 2021-11-24 | $11.75 | $11.85 | $11.67 | $11.70 | $11.24 | 1,898,980 |
| 2021-11-23 | $11.46 | $11.85 | $11.46 | $11.78 | $11.31 | 4,098,720 |
| 2021-11-22 | $11.52 | $11.56 | $11.45 | $11.49 | $11.04 | 1,863,020 |
| 2021-11-19 | $11.50 | $11.54 | $11.37 | $11.52 | $11.06 | 1,995,010 |
| 2021-11-18 | $11.45 | $11.52 | $11.40 | $11.51 | $11.06 | 2,248,480 |
| 2021-11-17 | $11.40 | $11.49 | $11.39 | $11.46 | $11.01 | 2,021,750 |
| 2021-11-16 | $11.46 | $11.56 | $11.38 | $11.40 | $10.95 | 1,848,670 |
| 2021-11-15 | $11.42 | $11.63 | $11.38 | $11.46 | $11.01 | 2,967,540 |
| 2021-11-12 | $11.37 | $11.47 | $11.29 | $11.35 | $10.90 | 2,837,780 |
| 2021-11-11 | $11.25 | $11.56 | $11.23 | $11.37 | $10.92 | 5,806,620 |
| 2021-11-10 | $11.18 | $11.31 | $11.11 | $11.26 | $10.81 | 1,983,970 |
| 2021-11-09 | $11.19 | $11.24 | $11.15 | $11.21 | $10.77 | 915,500 |
| 2021-11-08 | $11.08 | $11.31 | $11.08 | $11.19 | $10.75 | 1,711,190 |
| 2021-11-05 | $11.19 | $11.19 | $11.19 | $11.19 | $10.75 | 1,061,760 |
| 2021-11-04 | $11.13 | $11.20 | $11.05 | $11.19 | $10.75 | 1,404,090 |
| 2021-11-03 | $11.07 | $11.20 | $11.04 | $11.12 | $10.68 | 1,589,500 |
| 2021-11-02 | $11.08 | $11.22 | $11.00 | $11.10 | $10.66 | 2,980,240 |
| 2021-11-01 | $11.11 | $11.27 | $11.02 | $11.10 | $10.66 | 3,263,870 |
| 2021-10-29 | $11.33 | $11.34 | $11.06 | $11.29 | $10.84 | 1,791,000 |
| 2021-10-28 | $11.27 | $11.27 | $11.02 | $11.10 | $10.66 | 2,088,300 |
| 2021-10-27 | $11.46 | $11.46 | $11.11 | $11.20 | $10.76 | 2,397,220 |
| 2021-10-26 | $11.63 | $11.63 | $11.44 | $11.47 | $11.02 | 2,284,200 |
| 2021-10-25 | $11.88 | $11.89 | $11.53 | $11.60 | $11.14 | 3,475,900 |
| 2021-10-22 | $11.99 | $12.14 | $11.84 | $11.96 | $11.49 | 2,022,070 |
| 2021-10-21 | $12.00 | $12.07 | $11.86 | $11.99 | $11.52 | 2,566,960 |
| 2021-10-20 | $11.61 | $12.15 | $11.57 | $12.03 | $11.55 | 4,965,310 |
| 2021-10-19 | $11.56 | $11.69 | $11.54 | $11.60 | $11.14 | 1,518,070 |
| 2021-10-18 | $11.61 | $11.70 | $11.51 | $11.57 | $11.11 | 2,131,520 |
| 2021-10-15 | $11.62 | $11.70 | $11.54 | $11.61 | $11.15 | 1,849,160 |
| 2021-10-14 | $11.74 | $11.78 | $11.58 | $11.62 | $11.16 | 1,412,540 |
| 2021-10-13 | $11.66 | $11.81 | $11.56 | $11.78 | $11.31 | 2,102,830 |
| 2021-10-12 | $11.70 | $11.82 | $11.50 | $11.57 | $11.11 | 2,824,070 |
| 2021-10-11 | $11.60 | $11.79 | $11.55 | $11.74 | $11.28 | 2,571,590 |
| 2021-10-08 | $11.67 | $11.75 | $11.53 | $11.58 | $11.12 | 3,251,830 |
| 2021-10-07 | $11.55 | $11.55 | $11.55 | $11.55 | $11.09 | 0 |
| 2021-10-06 | $11.55 | $11.55 | $11.55 | $11.55 | $11.09 | 0 |
| 2021-09-30 | $11.78 | $11.85 | $11.44 | $11.55 | $11.09 | 2,688,840 |
| 2021-09-29 | $11.68 | $11.86 | $11.62 | $11.67 | $11.21 | 2,745,490 |
| 2021-09-28 | $11.51 | $11.73 | $11.51 | $11.63 | $11.17 | 3,133,870 |
| 2021-09-27 | $11.81 | $11.86 | $11.41 | $11.56 | $11.10 | 3,288,050 |
| 2021-09-24 | $11.98 | $12.00 | $11.76 | $11.81 | $11.34 | 1,852,570 |
| 2021-09-23 | $11.67 | $11.98 | $11.67 | $11.90 | $11.43 | 2,694,200 |
| 2021-09-22 | $11.69 | $11.70 | $11.55 | $11.65 | $11.19 | 2,262,190 |
| 2021-09-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.35 | 0 |
| 2021-09-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.35 | 0 |
| 2021-09-17 | $11.85 | $11.95 | $11.70 | $11.82 | $11.35 | 1,893,100 |
| 2021-09-16 | $12.06 | $12.25 | $11.82 | $11.82 | $11.35 | 2,908,380 |
| 2021-09-15 | $12.03 | $12.08 | $11.94 | $12.00 | $11.53 | 1,791,960 |
| 2021-09-14 | $12.42 | $12.42 | $12.00 | $12.05 | $11.57 | 2,971,310 |
| 2021-09-13 | $12.16 | $12.43 | $12.11 | $12.34 | $11.85 | 3,036,820 |
| 2021-09-10 | $12.45 | $12.60 | $12.19 | $12.23 | $11.75 | 4,109,280 |
| 2021-09-09 | $12.32 | $12.43 | $12.25 | $12.40 | $11.91 | 2,568,640 |
| 2021-09-08 | $12.20 | $12.50 | $12.20 | $12.42 | $11.93 | 4,963,340 |
| 2021-09-07 | $12.36 | $12.40 | $12.13 | $12.18 | $11.70 | 4,993,810 |
| 2021-09-06 | $12.21 | $12.35 | $12.09 | $12.18 | $11.70 | 3,301,710 |
| 2021-09-03 | $12.58 | $12.70 | $12.19 | $12.21 | $11.73 | 5,147,270 |
| 2021-09-02 | $12.17 | $12.38 | $12.04 | $12.26 | $11.78 | 4,042,670 |
| 2021-09-01 | $12.15 | $12.25 | $11.92 | $12.17 | $11.69 | 6,290,610 |
| 2021-08-31 | $11.68 | $12.07 | $11.61 | $12.06 | $11.58 | 7,246,210 |
| 2021-08-30 | $11.32 | $11.72 | $11.32 | $11.69 | $11.23 | 7,671,940 |
| 2021-08-27 | $11.30 | $11.40 | $11.29 | $11.33 | $10.88 | 1,898,680 |
| 2021-08-26 | $11.45 | $11.45 | $11.33 | $11.34 | $10.89 | 2,785,560 |
| 2021-08-25 | $11.50 | $11.52 | $11.41 | $11.46 | $11.01 | 1,778,320 |
| 2021-08-24 | $11.49 | $11.55 | $11.44 | $11.48 | $11.03 | 2,133,380 |
| 2021-08-23 | $11.46 | $11.60 | $11.43 | $11.47 | $11.02 | 3,709,730 |
| 2021-08-20 | $11.49 | $11.55 | $11.43 | $11.47 | $11.02 | 1,900,420 |
| 2021-08-19 | $11.83 | $11.89 | $11.55 | $11.56 | $11.10 | 3,657,970 |
| 2021-08-18 | $11.51 | $11.92 | $11.41 | $11.81 | $11.34 | 5,213,200 |
| 2021-08-17 | $11.65 | $11.65 | $11.50 | $11.50 | $11.05 | 3,126,090 |
| 2021-08-16 | $11.63 | $11.74 | $11.62 | $11.67 | $11.21 | 2,431,160 |
| 2021-08-13 | $11.58 | $11.67 | $11.54 | $11.62 | $11.16 | 2,342,120 |
| 2021-08-12 | $11.75 | $11.76 | $11.53 | $11.58 | $11.12 | 4,218,730 |
| 2021-08-11 | $11.69 | $11.94 | $11.69 | $11.75 | $11.29 | 4,034,130 |
| 2021-08-10 | $11.70 | $11.78 | $11.62 | $11.76 | $11.30 | 2,231,330 |
| 2021-08-09 | $11.60 | $11.80 | $11.56 | $11.70 | $11.24 | 2,637,990 |
| 2021-08-06 | $11.65 | $11.66 | $11.47 | $11.62 | $11.16 | 2,380,960 |
| 2021-08-05 | $11.71 | $11.79 | $11.60 | $11.67 | $11.21 | 2,622,690 |
| 2021-08-04 | $11.62 | $11.74 | $11.60 | $11.71 | $11.25 | 2,310,600 |
| 2021-08-03 | $11.55 | $11.74 | $11.52 | $11.73 | $11.27 | 2,609,440 |
| 2021-08-02 | $11.58 | $11.75 | $11.45 | $11.60 | $11.14 | 3,700,510 |
| 2021-07-30 | $11.77 | $11.77 | $11.57 | $11.61 | $11.15 | 2,115,180 |
| 2021-07-29 | $11.84 | $11.89 | $11.65 | $11.78 | $11.31 | 3,156,100 |
| 2021-07-28 | $11.86 | $11.86 | $11.58 | $11.73 | $11.27 | 3,927,080 |
| 2021-07-27 | $12.18 | $12.27 | $11.77 | $11.90 | $11.43 | 5,885,400 |
| 2021-07-26 | $12.38 | $12.44 | $12.00 | $12.23 | $11.75 | 5,212,460 |
| 2021-07-23 | $12.80 | $12.82 | $12.32 | $12.36 | $11.87 | 7,127,540 |
| 2021-07-22 | $12.79 | $12.93 | $12.66 | $12.79 | $12.28 | 3,889,000 |
| 2021-07-21 | $12.87 | $12.94 | $12.70 | $12.77 | $12.27 | 4,774,740 |
| 2021-07-20 | $13.00 | $13.07 | $12.60 | $12.91 | $12.40 | 6,445,970 |
| 2021-07-19 | $13.28 | $13.31 | $12.85 | $13.11 | $12.59 | 13,353,070 |
| 2021-07-16 | $14.96 | $14.96 | $13.68 | $13.85 | $13.30 | 29,845,450 |
| 2021-07-15 | $13.93 | $14.64 | $13.93 | $14.12 | $13.56 | 14,261,340 |
| 2021-07-14 | $14.19 | $14.19 | $13.73 | $13.85 | $13.30 | 7,665,330 |
| 2021-07-13 | $13.73 | $14.80 | $13.71 | $14.38 | $13.52 | 13,443,110 |
| 2021-07-12 | $13.82 | $14.10 | $13.61 | $13.79 | $12.96 | 5,694,400 |
| 2021-07-09 | $13.57 | $13.85 | $13.57 | $13.80 | $12.97 | 2,782,130 |
| 2021-07-08 | $13.85 | $14.05 | $13.63 | $13.71 | $12.89 | 4,113,490 |
| 2021-07-07 | $13.81 | $13.88 | $13.62 | $13.85 | $13.02 | 3,420,540 |
| 2021-07-06 | $13.81 | $14.06 | $13.65 | $13.89 | $13.06 | 4,272,230 |
| 2021-07-05 | $13.71 | $13.92 | $13.51 | $13.83 | $13.00 | 5,317,820 |
| 2021-07-02 | $13.64 | $13.85 | $13.48 | $13.71 | $12.89 | 4,672,370 |
| 2021-07-01 | $13.70 | $13.98 | $13.51 | $13.73 | $12.91 | 5,358,420 |
| 2021-06-30 | $13.55 | $13.72 | $13.46 | $13.65 | $12.83 | 3,890,230 |
| 2021-06-29 | $13.82 | $13.87 | $13.35 | $13.62 | $12.80 | 6,475,560 |
| 2021-06-28 | $14.20 | $14.22 | $13.82 | $13.87 | $13.04 | 6,320,130 |
| 2021-06-25 | $14.20 | $14.42 | $13.90 | $14.28 | $13.42 | 6,273,360 |
| 2021-06-24 | $13.76 | $14.45 | $13.62 | $14.27 | $13.42 | 11,744,970 |
| 2021-06-23 | $13.65 | $14.11 | $13.65 | $13.85 | $13.02 | 6,570,750 |
| 2021-06-22 | $14.13 | $14.13 | $13.65 | $13.73 | $12.91 | 6,704,130 |
| 2021-06-21 | $13.98 | $14.21 | $13.86 | $14.10 | $13.26 | 7,717,600 |
| 2021-06-18 | $13.68 | $14.27 | $13.60 | $14.11 | $13.26 | 13,224,220 |
| 2021-06-17 | $13.53 | $13.88 | $13.51 | $13.56 | $12.75 | 6,897,930 |
| 2021-06-16 | $13.51 | $14.05 | $13.33 | $13.67 | $12.85 | 8,536,040 |
| 2021-06-15 | $13.66 | $13.81 | $13.26 | $13.75 | $12.93 | 10,560,790 |
| 2021-06-14 | $13.54 | $13.54 | $13.54 | $13.54 | $12.73 | 0 |
| 2021-06-11 | $14.40 | $14.40 | $13.52 | $13.54 | $12.73 | 14,792,710 |
| 2021-06-10 | $14.50 | $14.89 | $14.10 | $14.19 | $13.34 | 19,036,020 |
| 2021-06-09 | $14.01 | $15.39 | $13.69 | $14.80 | $13.91 | 34,315,010 |
| 2021-06-08 | $13.98 | $14.59 | $13.41 | $14.59 | $13.72 | 38,304,180 |
| 2021-06-07 | $13.69 | $13.88 | $13.00 | $13.26 | $12.47 | 22,746,170 |
| 2021-06-04 | $14.99 | $15.57 | $14.05 | $14.27 | $13.42 | 39,871,630 |
| 2021-06-03 | $12.98 | $14.29 | $12.92 | $14.29 | $13.43 | 20,826,430 |
| 2021-06-02 | $12.56 | $13.13 | $12.55 | $12.99 | $12.21 | 11,400,270 |
| 2021-06-01 | $12.77 | $12.78 | $12.52 | $12.63 | $11.87 | 3,769,520 |
| 2021-05-31 | $12.66 | $12.74 | $12.47 | $12.67 | $11.91 | 3,109,420 |
| 2021-05-28 | $12.68 | $12.68 | $12.42 | $12.52 | $11.77 | 2,820,110 |
| 2021-05-27 | $12.43 | $12.60 | $12.33 | $12.48 | $11.73 | 4,631,110 |
| 2021-05-26 | $12.26 | $12.67 | $12.10 | $12.49 | $11.74 | 8,002,710 |
| 2021-05-25 | $12.05 | $12.17 | $12.01 | $12.13 | $11.40 | 2,187,220 |
| 2021-05-24 | $11.88 | $12.16 | $11.85 | $12.05 | $11.33 | 1,891,580 |
| 2021-05-21 | $12.02 | $12.14 | $11.93 | $11.96 | $11.24 | 1,330,050 |
| 2021-05-20 | $12.01 | $12.15 | $11.97 | $12.07 | $11.35 | 1,694,130 |
| 2021-05-19 | $12.26 | $12.29 | $11.98 | $12.03 | $11.31 | 2,897,800 |
| 2021-05-18 | $12.17 | $12.27 | $12.11 | $12.18 | $11.45 | 1,667,650 |
| 2021-05-17 | $12.15 | $12.38 | $12.11 | $12.17 | $11.44 | 5,698,460 |
| 2021-05-14 | $12.27 | $12.41 | $12.19 | $12.22 | $11.49 | 5,424,950 |
| 2021-05-13 | $12.24 | $12.45 | $12.17 | $12.22 | $11.49 | 3,521,420 |
| 2021-05-12 | $12.38 | $12.48 | $12.11 | $12.27 | $11.54 | 8,688,280 |
| 2021-05-11 | $11.90 | $13.09 | $11.86 | $12.68 | $11.92 | 15,791,510 |
| 2021-05-10 | $11.86 | $11.98 | $11.75 | $11.90 | $11.19 | 2,074,350 |
| 2021-05-07 | $11.91 | $11.98 | $11.68 | $11.86 | $11.15 | 2,272,400 |
| 2021-05-06 | $12.15 | $12.18 | $11.87 | $11.92 | $11.21 | 2,679,070 |
| 2021-05-05 | $12.23 | $12.23 | $12.23 | $12.23 | $11.50 | 0 |
| 2021-05-04 | $12.23 | $12.23 | $12.23 | $12.23 | $11.50 | 0 |
| 2021-04-30 | $12.80 | $12.80 | $11.75 | $12.23 | $11.50 | 10,364,790 |
| 2021-04-29 | $12.73 | $13.02 | $12.63 | $12.99 | $12.21 | 4,248,710 |
| 2021-04-28 | $12.50 | $12.85 | $12.42 | $12.76 | $12.00 | 3,167,730 |
| 2021-04-27 | $12.42 | $12.65 | $12.36 | $12.61 | $11.85 | 2,772,460 |
| 2021-04-26 | $12.33 | $12.55 | $12.31 | $12.49 | $11.74 | 3,148,760 |
| 2021-04-23 | $12.59 | $12.59 | $12.37 | $12.43 | $11.69 | 2,264,470 |
| 2021-04-22 | $12.60 | $12.94 | $12.43 | $12.51 | $11.76 | 4,893,160 |
| 2021-04-21 | $12.80 | $12.96 | $12.62 | $12.86 | $12.09 | 7,017,620 |
| 2021-04-20 | $12.33 | $12.91 | $12.21 | $12.80 | $12.03 | 9,657,480 |
| 2021-04-19 | $12.44 | $12.47 | $12.23 | $12.36 | $11.62 | 3,008,970 |
| 2021-04-16 | $12.20 | $12.55 | $12.11 | $12.42 | $11.68 | 3,179,400 |
| 2021-04-15 | $11.95 | $12.25 | $11.89 | $12.18 | $11.45 | 2,855,000 |
| 2021-04-14 | $11.89 | $11.98 | $11.88 | $11.95 | $11.23 | 920,580 |
| 2021-04-13 | $12.11 | $12.12 | $11.90 | $11.95 | $11.23 | 1,109,800 |
| 2021-04-12 | $11.94 | $12.13 | $11.90 | $12.07 | $11.35 | 1,863,020 |
| 2021-04-09 | $11.98 | $11.98 | $11.85 | $11.90 | $11.19 | 1,498,770 |
| 2021-04-08 | $12.14 | $12.14 | $11.87 | $11.98 | $11.26 | 2,380,400 |
| 2021-04-07 | $12.12 | $12.17 | $12.05 | $12.15 | $11.42 | 1,414,030 |
| 2021-04-06 | $12.12 | $12.20 | $12.06 | $12.12 | $11.39 | 1,262,980 |
| 2021-04-05 | $12.20 | $12.20 | $12.20 | $12.20 | $11.47 | 0 |
| 2021-04-02 | $12.26 | $12.26 | $12.07 | $12.20 | $11.47 | 1,435,220 |
| 2021-04-01 | $12.06 | $12.26 | $12.03 | $12.20 | $11.47 | 1,649,060 |
| 2021-03-31 | $12.05 | $12.14 | $11.97 | $12.12 | $11.39 | 1,335,400 |
| 2021-03-30 | $12.10 | $12.16 | $11.96 | $12.01 | $11.29 | 2,400,640 |
| 2021-03-29 | $12.15 | $12.20 | $11.96 | $12.05 | $11.33 | 1,940,410 |
| 2021-03-26 | $12.26 | $12.40 | $12.10 | $12.15 | $11.42 | 2,472,550 |
| 2021-03-25 | $12.17 | $12.28 | $12.10 | $12.18 | $11.45 | 1,162,520 |
| 2021-03-24 | $12.28 | $12.33 | $12.13 | $12.17 | $11.44 | 1,566,470 |
| 2021-03-23 | $12.52 | $12.57 | $12.22 | $12.28 | $11.54 | 1,891,330 |
| 2021-03-22 | $12.25 | $12.41 | $12.20 | $12.35 | $11.61 | 2,299,930 |
| 2021-03-19 | $12.30 | $12.36 | $12.18 | $12.24 | $11.51 | 2,797,970 |
| 2021-03-18 | $12.15 | $12.74 | $12.15 | $12.40 | $11.66 | 4,549,680 |
| 2021-03-17 | $12.34 | $12.44 | $12.21 | $12.23 | $11.50 | 1,866,360 |
| 2021-03-16 | $11.88 | $12.47 | $11.86 | $12.34 | $11.60 | 4,321,340 |
| 2021-03-15 | $11.85 | $11.93 | $11.80 | $11.90 | $11.19 | 1,370,750 |
| 2021-03-12 | $11.90 | $12.05 | $11.73 | $11.85 | $11.14 | 3,271,460 |
| 2021-03-11 | $11.80 | $11.92 | $11.75 | $11.90 | $11.19 | 1,417,640 |
| 2021-03-10 | $12.16 | $12.19 | $11.75 | $11.80 | $11.09 | 2,108,380 |
| 2021-03-09 | $12.30 | $12.39 | $11.93 | $12.09 | $11.37 | 3,476,630 |
| 2021-03-08 | $12.20 | $12.38 | $12.16 | $12.30 | $11.56 | 4,393,380 |
| 2021-03-05 | $12.22 | $12.32 | $12.06 | $12.19 | $11.46 | 3,235,870 |
| 2021-03-04 | $12.06 | $12.33 | $12.01 | $12.22 | $11.49 | 3,617,590 |
| 2021-03-03 | $11.96 | $12.20 | $11.96 | $12.08 | $11.36 | 2,718,570 |
| 2021-03-02 | $12.20 | $12.30 | $11.98 | $12.07 | $11.35 | 2,467,710 |
| 2021-03-01 | $12.08 | $12.28 | $12.01 | $12.14 | $11.41 | 4,218,000 |
| 2021-02-26 | $11.97 | $12.30 | $11.86 | $12.03 | $11.31 | 4,031,930 |
| 2021-02-25 | $12.10 | $12.54 | $11.93 | $12.14 | $11.41 | 7,273,580 |
| 2021-02-24 | $11.95 | $12.12 | $11.88 | $11.92 | $11.21 | 2,654,610 |
| 2021-02-23 | $11.86 | $12.10 | $11.76 | $11.94 | $11.22 | 3,219,980 |
| 2021-02-22 | $11.91 | $12.19 | $11.73 | $11.89 | $11.18 | 5,679,500 |
| 2021-02-19 | $11.35 | $12.16 | $11.30 | $12.10 | $11.38 | 8,551,450 |
| 2021-02-18 | $11.33 | $11.43 | $11.22 | $11.37 | $10.69 | 7,404,810 |
| 2021-02-17 | $11.24 | $11.24 | $11.24 | $11.24 | $10.57 | 0 |
| 2021-02-16 | $11.24 | $11.24 | $11.24 | $11.24 | $10.57 | 0 |
| 2021-02-15 | $11.24 | $11.24 | $11.24 | $11.24 | $10.57 | 0 |
| 2021-02-12 | $11.24 | $11.24 | $11.24 | $11.24 | $10.57 | 0 |
| 2021-02-11 | $11.24 | $11.24 | $11.24 | $11.24 | $10.57 | 0 |
| 2021-02-10 | $11.17 | $11.26 | $11.11 | $11.24 | $10.57 | 1,513,850 |
| 2021-02-09 | $11.06 | $11.24 | $10.97 | $11.17 | $10.50 | 1,724,980 |
| 2021-02-08 | $10.98 | $11.16 | $10.96 | $10.98 | $10.32 | 2,284,640 |
| 2021-02-05 | $11.16 | $11.16 | $10.96 | $10.99 | $10.33 | 1,430,150 |
| 2021-02-04 | $11.12 | $11.22 | $10.93 | $11.02 | $10.36 | 2,299,540 |
| 2021-02-03 | $11.24 | $11.26 | $11.11 | $11.12 | $10.45 | 2,102,100 |
| 2021-02-02 | $11.30 | $11.41 | $11.23 | $11.24 | $10.57 | 1,290,630 |
| 2021-02-01 | $11.38 | $11.39 | $11.15 | $11.34 | $10.66 | 1,887,130 |
| 2021-01-29 | $11.65 | $11.76 | $11.32 | $11.39 | $10.71 | 2,748,130 |
| 2021-01-28 | $11.85 | $12.10 | $11.63 | $11.70 | $11.00 | 3,355,940 |
| 2021-01-27 | $11.71 | $11.71 | $11.58 | $11.63 | $10.93 | 1,298,100 |
| 2021-01-26 | $11.66 | $11.73 | $11.60 | $11.61 | $10.91 | 1,075,570 |
| 2021-01-25 | $11.84 | $11.85 | $11.56 | $11.63 | $10.93 | 3,071,000 |
| 2021-01-22 | $12.05 | $12.07 | $11.84 | $11.86 | $11.15 | 2,371,370 |
| 2021-01-21 | $12.10 | $12.17 | $12.03 | $12.07 | $11.35 | 1,698,210 |
| 2021-01-20 | $12.29 | $12.31 | $12.11 | $12.12 | $11.39 | 2,168,450 |
| 2021-01-19 | $12.12 | $12.39 | $12.04 | $12.33 | $11.59 | 3,177,040 |
| 2021-01-18 | $12.16 | $12.26 | $12.11 | $12.15 | $11.42 | 2,705,890 |
| 2021-01-15 | $12.12 | $12.35 | $12.11 | $12.15 | $11.42 | 1,911,110 |
| 2021-01-14 | $12.09 | $12.23 | $11.99 | $12.12 | $11.39 | 2,474,020 |
| 2021-01-13 | $12.25 | $12.25 | $11.92 | $12.02 | $11.30 | 3,239,240 |
| 2021-01-12 | $12.22 | $12.35 | $12.14 | $12.25 | $11.52 | 1,565,010 |
| 2021-01-11 | $12.37 | $12.42 | $12.18 | $12.23 | $11.50 | 2,069,530 |
| 2021-01-08 | $12.25 | $12.42 | $12.16 | $12.38 | $11.64 | 2,131,900 |
| 2021-01-07 | $12.51 | $12.51 | $12.21 | $12.27 | $11.54 | 2,346,650 |
| 2021-01-06 | $12.49 | $12.65 | $12.40 | $12.47 | $11.72 | 1,955,300 |
| 2021-01-05 | $12.41 | $12.63 | $12.35 | $12.57 | $11.82 | 3,487,390 |
| 2021-01-04 | $12.40 | $12.50 | $12.33 | $12.40 | $11.66 | 4,974,230 |
| 2021-01-01 | $12.40 | $12.40 | $12.40 | $12.40 | $11.66 | 0 |
| 2020-12-31 | $12.41 | $12.51 | $12.34 | $12.40 | $11.66 | 3,414,800 |
| 2020-12-30 | $12.45 | $12.57 | $12.33 | $12.41 | $11.67 | 1,235,410 |
| 2020-12-29 | $12.49 | $12.63 | $12.45 | $12.47 | $11.72 | 1,203,430 |
| 2020-12-28 | $12.59 | $12.61 | $12.24 | $12.50 | $11.75 | 2,786,220 |
| 2020-12-25 | $12.62 | $12.72 | $12.55 | $12.60 | $11.85 | 1,889,740 |
| 2020-12-24 | $12.68 | $12.81 | $12.44 | $12.62 | $11.86 | 2,976,120 |
| 2020-12-23 | $12.90 | $13.00 | $12.76 | $12.82 | $12.05 | 2,028,160 |
| 2020-12-22 | $13.01 | $13.21 | $12.89 | $12.96 | $12.18 | 2,679,490 |
| 2020-12-21 | $13.15 | $13.26 | $13.00 | $13.04 | $12.26 | 2,444,400 |
| 2020-12-18 | $13.03 | $13.21 | $12.93 | $13.21 | $12.42 | 2,511,580 |
| 2020-12-17 | $13.00 | $13.16 | $12.82 | $13.12 | $12.33 | 3,000,070 |
| 2020-12-16 | $13.10 | $13.19 | $12.90 | $13.00 | $12.22 | 2,357,290 |
| 2020-12-15 | $13.21 | $13.21 | $12.97 | $13.01 | $12.23 | 2,459,140 |
| 2020-12-14 | $12.93 | $13.26 | $12.85 | $13.23 | $12.44 | 4,976,040 |
| 2020-12-11 | $12.83 | $13.04 | $12.73 | $12.90 | $12.13 | 4,618,840 |
| 2020-12-10 | $12.70 | $12.90 | $12.66 | $12.90 | $12.13 | 3,294,500 |
| 2020-12-09 | $12.75 | $12.86 | $12.63 | $12.66 | $11.90 | 2,857,530 |
| 2020-12-08 | $12.92 | $12.93 | $12.74 | $12.83 | $12.06 | 1,976,560 |
| 2020-12-07 | $12.80 | $13.01 | $12.73 | $12.80 | $12.03 | 3,715,230 |
| 2020-12-04 | $12.72 | $12.87 | $12.63 | $12.80 | $12.03 | 3,504,940 |
| 2020-12-03 | $12.69 | $12.84 | $12.62 | $12.78 | $12.01 | 3,618,040 |
| 2020-12-02 | $12.64 | $12.78 | $12.60 | $12.69 | $11.93 | 3,613,770 |
| 2020-12-01 | $12.56 | $12.76 | $12.49 | $12.68 | $11.92 | 3,812,200 |
| 2020-11-30 | $12.71 | $12.77 | $12.57 | $12.58 | $11.83 | 4,674,920 |
| 2020-11-27 | $12.59 | $12.92 | $12.57 | $12.71 | $11.95 | 6,035,790 |
| 2020-11-26 | $12.49 | $12.57 | $12.42 | $12.50 | $11.75 | 2,446,840 |
| 2020-11-25 | $12.75 | $12.77 | $12.48 | $12.51 | $11.76 | 4,665,450 |
| 2020-11-24 | $12.72 | $12.77 | $12.64 | $12.66 | $11.90 | 2,707,460 |
| 2020-11-23 | $12.60 | $12.80 | $12.55 | $12.68 | $11.92 | 3,089,540 |
| 2020-11-20 | $12.61 | $12.63 | $12.53 | $12.60 | $11.85 | 1,976,560 |
| 2020-11-19 | $12.63 | $12.63 | $12.52 | $12.60 | $11.85 | 2,921,580 |
| 2020-11-18 | $12.74 | $12.77 | $12.63 | $12.66 | $11.90 | 4,065,100 |
| 2020-11-17 | $12.70 | $12.84 | $12.61 | $12.71 | $11.95 | 4,796,170 |
| 2020-11-16 | $12.68 | $12.79 | $12.60 | $12.69 | $11.93 | 4,795,220 |
| 2020-11-13 | $12.90 | $12.90 | $12.49 | $12.77 | $12.01 | 8,481,630 |
| 2020-11-12 | $14.00 | $14.10 | $12.95 | $13.11 | $12.32 | 15,121,470 |
| 2020-11-11 | $13.90 | $14.08 | $13.70 | $13.87 | $13.04 | 10,629,110 |
| 2020-11-10 | $13.86 | $14.05 | $13.68 | $13.91 | $13.08 | 8,328,260 |
| 2020-11-09 | $13.99 | $14.33 | $13.80 | $14.00 | $13.16 | 11,319,420 |
| 2020-11-06 | $13.58 | $13.96 | $13.49 | $13.88 | $13.05 | 9,177,250 |
| 2020-11-05 | $12.89 | $13.77 | $12.77 | $13.58 | $12.77 | 8,665,840 |
| 2020-11-04 | $12.87 | $13.04 | $12.76 | $12.85 | $12.08 | 2,353,770 |
| 2020-11-03 | $12.74 | $12.92 | $12.67 | $12.88 | $12.11 | 2,638,150 |
| 2020-11-02 | $12.73 | $12.91 | $12.68 | $12.74 | $11.98 | 2,713,670 |
| 2020-10-30 | $12.78 | $13.08 | $12.68 | $12.70 | $11.94 | 2,521,780 |
| 2020-10-29 | $12.76 | $12.88 | $12.65 | $12.84 | $12.07 | 1,849,410 |
| 2020-10-28 | $12.98 | $13.09 | $12.75 | $12.86 | $12.09 | 2,645,550 |
| 2020-10-27 | $13.10 | $13.16 | $12.82 | $13.03 | $12.25 | 2,583,770 |
| 2020-10-26 | $13.69 | $13.70 | $13.05 | $13.18 | $12.39 | 4,697,280 |
| 2020-10-23 | $13.41 | $13.61 | $13.35 | $13.55 | $12.74 | 5,937,800 |
| 2020-10-22 | $13.29 | $13.55 | $13.11 | $13.43 | $12.63 | 5,931,860 |
| 2020-10-21 | $13.22 | $13.30 | $13.10 | $13.29 | $12.49 | 3,133,520 |
| 2020-10-20 | $13.00 | $13.36 | $12.98 | $13.31 | $12.51 | 5,530,230 |
| 2020-10-19 | $12.95 | $13.08 | $12.86 | $13.00 | $12.22 | 2,359,380 |
| 2020-10-16 | $12.88 | $13.01 | $12.82 | $12.88 | $12.11 | 1,339,700 |
| 2020-10-15 | $12.96 | $13.02 | $12.85 | $12.88 | $12.11 | 1,474,470 |
| 2020-10-14 | $13.08 | $13.08 | $12.90 | $12.94 | $12.17 | 1,452,010 |
| 2020-10-13 | $13.15 | $13.18 | $13.02 | $13.08 | $12.30 | 2,130,290 |
| 2020-10-12 | $12.87 | $13.16 | $12.85 | $13.09 | $12.31 | 3,364,490 |
| 2020-10-09 | $12.68 | $12.90 | $12.68 | $12.85 | $12.08 | 3,051,630 |
| 2020-10-08 | $12.55 | $12.55 | $12.55 | $12.55 | $11.80 | 0 |
| 2020-10-07 | $12.55 | $12.55 | $12.55 | $12.55 | $11.80 | 0 |
| 2020-10-06 | $12.55 | $12.55 | $12.55 | $12.55 | $11.80 | 0 |
| 2020-10-05 | $12.55 | $12.55 | $12.55 | $12.55 | $11.80 | 0 |
| 2020-10-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.80 | 0 |
| 2020-10-01 | $12.55 | $12.55 | $12.55 | $12.55 | $11.80 | 0 |
| 2020-09-30 | $12.49 | $12.73 | $12.49 | $12.55 | $11.80 | 2,474,910 |
| 2020-09-29 | $12.42 | $12.65 | $12.40 | $12.49 | $11.74 | 1,938,750 |
| 2020-09-28 | $12.62 | $12.76 | $12.34 | $12.38 | $11.64 | 2,815,230 |
| 2020-09-25 | $12.95 | $12.95 | $12.59 | $12.61 | $11.85 | 2,805,450 |
| 2020-09-24 | $12.68 | $12.95 | $12.49 | $12.90 | $12.13 | 3,907,180 |
| 2020-09-23 | $12.94 | $13.00 | $12.73 | $12.77 | $12.01 | 2,178,650 |
| 2020-09-22 | $13.09 | $13.09 | $12.82 | $12.82 | $12.05 | 3,289,340 |
| 2020-09-21 | $13.27 | $13.33 | $13.11 | $13.17 | $12.38 | 3,405,620 |
| 2020-09-18 | $12.95 | $13.23 | $12.95 | $13.17 | $12.38 | 3,529,760 |
| 2020-09-17 | $12.98 | $13.14 | $12.90 | $13.01 | $12.23 | 2,395,560 |
| 2020-09-16 | $12.84 | $13.17 | $12.75 | $13.06 | $12.28 | 3,685,530 |
| 2020-09-15 | $12.88 | $12.88 | $12.74 | $12.85 | $12.08 | 1,945,580 |
| 2020-09-14 | $12.87 | $13.00 | $12.73 | $12.82 | $12.05 | 2,525,040 |
| 2020-09-11 | $12.71 | $12.92 | $12.66 | $12.87 | $12.10 | 2,832,100 |
| 2020-09-10 | $13.10 | $13.18 | $12.71 | $12.71 | $11.95 | 3,992,600 |
| 2020-09-09 | $13.18 | $13.24 | $12.90 | $12.98 | $12.20 | 5,070,350 |
| 2020-09-08 | $13.20 | $13.30 | $13.15 | $13.21 | $12.42 | 3,930,040 |
| 2020-09-07 | $13.40 | $13.53 | $13.18 | $13.19 | $12.40 | 3,770,680 |
| 2020-09-04 | $13.48 | $13.48 | $13.28 | $13.40 | $12.60 | 3,067,690 |
| 2020-09-03 | $13.71 | $13.77 | $13.48 | $13.54 | $12.73 | 4,087,300 |
| 2020-09-02 | $13.78 | $13.83 | $13.61 | $13.71 | $12.89 | 4,995,380 |
| 2020-09-01 | $14.30 | $14.30 | $13.71 | $13.84 | $13.01 | 7,345,970 |
| 2020-08-31 | $14.78 | $14.92 | $14.18 | $14.20 | $13.35 | 11,370,030 |
| 2020-08-28 | $14.62 | $14.96 | $14.41 | $14.90 | $14.01 | 4,006,840 |
| 2020-08-27 | $14.73 | $14.80 | $14.30 | $14.50 | $13.63 | 4,421,950 |
| 2020-08-26 | $14.90 | $15.01 | $14.77 | $14.80 | $13.91 | 2,236,740 |
| 2020-08-25 | $15.01 | $15.12 | $14.83 | $14.88 | $13.99 | 2,840,290 |
| 2020-08-24 | $15.27 | $15.35 | $14.98 | $15.05 | $14.15 | 5,168,160 |
| 2020-08-21 | $14.87 | $15.09 | $14.84 | $14.94 | $14.05 | 2,253,590 |
| 2020-08-20 | $14.88 | $14.98 | $14.74 | $14.77 | $13.89 | 2,049,020 |
| 2020-08-19 | $15.11 | $15.25 | $14.90 | $14.91 | $14.02 | 2,570,730 |
| 2020-08-18 | $15.19 | $15.29 | $15.05 | $15.16 | $14.25 | 2,543,670 |
| 2020-08-17 | $14.98 | $15.28 | $14.97 | $15.19 | $14.28 | 3,894,250 |
| 2020-08-14 | $14.86 | $15.03 | $14.70 | $15.02 | $14.12 | 3,412,370 |
| 2020-08-13 | $14.92 | $15.11 | $14.71 | $14.80 | $13.91 | 2,861,890 |
| 2020-08-12 | $15.05 | $15.15 | $14.55 | $14.84 | $13.95 | 3,722,050 |
| 2020-08-11 | $15.15 | $15.40 | $15.03 | $15.06 | $14.16 | 3,817,300 |
| 2020-08-10 | $14.79 | $15.28 | $14.79 | $15.15 | $14.24 | 4,538,510 |
| 2020-08-07 | $15.10 | $15.18 | $14.80 | $14.92 | $14.03 | 3,804,110 |
| 2020-08-06 | $15.32 | $15.41 | $14.93 | $15.25 | $14.34 | 4,541,460 |
| 2020-08-05 | $15.60 | $15.78 | $15.18 | $15.32 | $14.40 | 4,787,640 |
| 2020-08-04 | $15.49 | $15.84 | $15.40 | $15.65 | $14.71 | 5,726,350 |
| 2020-08-03 | $15.28 | $15.43 | $15.20 | $15.40 | $14.48 | 5,045,600 |
| 2020-07-31 | $15.11 | $15.44 | $15.02 | $15.21 | $14.30 | 4,344,450 |
| 2020-07-30 | $15.30 | $15.41 | $15.08 | $15.20 | $14.29 | 3,444,200 |
| 2020-07-29 | $15.08 | $15.46 | $14.73 | $15.23 | $14.32 | 5,677,360 |
| 2020-07-28 | $15.11 | $15.42 | $14.95 | $15.10 | $14.20 | 2,464,690 |
| 2020-07-27 | $15.06 | $15.35 | $14.92 | $15.08 | $14.18 | 5,591,570 |
| 2020-07-24 | $15.58 | $15.86 | $14.90 | $14.99 | $14.09 | 5,336,530 |
| 2020-07-23 | $15.71 | $16.04 | $15.39 | $15.80 | $14.85 | 4,055,240 |
| 2020-07-22 | $16.05 | $16.14 | $15.60 | $15.84 | $14.89 | 4,499,830 |
| 2020-07-21 | $15.88 | $16.48 | $15.80 | $15.95 | $14.99 | 5,883,780 |
| 2020-07-20 | $15.69 | $16.00 | $15.50 | $15.81 | $14.86 | 5,634,920 |
| 2020-07-17 | $15.67 | $15.94 | $15.33 | $15.39 | $14.47 | 4,640,660 |
| 2020-07-16 | $16.27 | $16.55 | $15.50 | $15.66 | $14.72 | 6,716,240 |
| 2020-07-15 | $16.74 | $17.01 | $16.16 | $16.18 | $15.21 | 8,706,460 |
| 2020-07-14 | $16.90 | $17.00 | $16.56 | $16.75 | $15.75 | 6,385,170 |
| 2020-07-13 | $16.95 | $17.10 | $16.57 | $16.90 | $15.89 | 9,794,880 |
| 2020-07-10 | $16.79 | $17.43 | $16.61 | $16.90 | $15.89 | 9,575,370 |
| 2020-07-09 | $16.95 | $16.95 | $16.52 | $16.79 | $15.78 | 4,823,490 |
| 2020-07-08 | $16.95 | $17.13 | $16.86 | $17.03 | $15.72 | 5,786,540 |
| 2020-07-07 | $17.39 | $17.39 | $16.80 | $16.95 | $15.65 | 9,322,520 |
| 2020-07-06 | $16.85 | $17.38 | $16.69 | $17.20 | $15.88 | 9,777,920 |
| 2020-07-03 | $17.16 | $17.16 | $16.40 | $16.65 | $15.37 | 6,956,730 |
| 2020-07-02 | $15.85 | $16.99 | $15.80 | $16.89 | $15.59 | 10,051,230 |
| 2020-07-01 | $15.92 | $16.00 | $15.62 | $15.79 | $14.58 | 3,936,810 |
| 2020-06-30 | $15.45 | $16.06 | $15.37 | $15.98 | $14.75 | 4,490,530 |
| 2020-06-29 | $15.40 | $15.90 | $15.28 | $15.40 | $14.22 | 3,689,580 |
| 2020-06-26 | $15.49 | $15.49 | $15.49 | $15.49 | $14.30 | 0 |
| 2020-06-25 | $15.49 | $15.49 | $15.49 | $15.49 | $14.30 | 0 |
| 2020-06-24 | $15.49 | $15.62 | $15.37 | $15.49 | $14.30 | 1,839,980 |
| 2020-06-23 | $15.37 | $15.52 | $15.25 | $15.41 | $14.22 | 1,808,390 |
| 2020-06-22 | $15.37 | $15.71 | $15.28 | $15.29 | $14.11 | 3,111,460 |
| 2020-06-19 | $15.31 | $15.60 | $15.25 | $15.39 | $14.21 | 2,918,940 |
| 2020-06-18 | $15.30 | $15.56 | $15.23 | $15.35 | $14.17 | 1,941,440 |
| 2020-06-17 | $15.48 | $15.50 | $15.06 | $15.22 | $14.05 | 2,804,260 |
| 2020-06-16 | $14.93 | $15.58 | $14.84 | $15.47 | $14.28 | 4,241,510 |
| 2020-06-15 | $15.20 | $15.22 | $14.79 | $14.83 | $13.69 | 2,959,140 |
| 2020-06-12 | $14.80 | $15.32 | $14.78 | $15.22 | $14.05 | 3,159,200 |
| 2020-06-11 | $15.34 | $15.34 | $14.90 | $15.04 | $13.88 | 2,315,700 |
| 2020-06-10 | $15.51 | $15.51 | $15.10 | $15.20 | $14.03 | 1,841,900 |
| 2020-06-09 | $15.39 | $15.49 | $15.30 | $15.40 | $14.22 | 2,721,000 |
| 2020-06-08 | $15.40 | $15.65 | $15.18 | $15.39 | $14.21 | 3,437,470 |
| 2020-06-05 | $15.30 | $15.50 | $15.02 | $15.33 | $14.15 | 3,584,600 |
| 2020-06-04 | $15.29 | $15.38 | $15.13 | $15.30 | $14.12 | 2,024,190 |
| 2020-06-03 | $15.52 | $15.54 | $15.25 | $15.29 | $14.11 | 2,306,360 |
| 2020-06-02 | $15.57 | $15.74 | $15.30 | $15.35 | $14.17 | 3,676,160 |
| 2020-06-01 | $14.72 | $15.66 | $14.69 | $15.62 | $14.42 | 7,837,370 |
| 2020-05-29 | $14.88 | $14.88 | $14.55 | $14.56 | $13.44 | 2,757,230 |
| 2020-05-28 | $14.72 | $14.99 | $14.66 | $14.87 | $13.73 | 2,246,760 |
| 2020-05-27 | $14.78 | $14.95 | $14.48 | $14.69 | $13.56 | 3,887,960 |
| 2020-05-26 | $14.98 | $15.05 | $14.72 | $14.78 | $13.64 | 2,869,380 |
| 2020-05-25 | $14.87 | $15.23 | $14.57 | $15.02 | $13.86 | 3,459,310 |
| 2020-05-22 | $14.92 | $15.16 | $14.77 | $15.03 | $13.87 | 3,794,800 |
| 2020-05-21 | $14.79 | $15.78 | $14.79 | $15.00 | $13.85 | 5,339,320 |
| 2020-05-20 | $14.62 | $15.08 | $14.62 | $14.74 | $13.61 | 3,196,870 |
| 2020-05-19 | $14.50 | $15.00 | $14.50 | $14.73 | $13.60 | 2,221,610 |
| 2020-05-18 | $14.31 | $14.91 | $14.31 | $14.78 | $13.64 | 3,392,900 |
| 2020-05-15 | $14.78 | $14.80 | $14.30 | $14.46 | $13.35 | 2,011,370 |
| 2020-05-14 | $14.38 | $14.80 | $14.34 | $14.50 | $13.38 | 2,822,110 |
| 2020-05-13 | $14.65 | $14.65 | $14.37 | $14.49 | $13.38 | 1,612,150 |
| 2020-05-12 | $14.57 | $14.63 | $14.36 | $14.54 | $13.42 | 2,874,150 |
| 2020-05-11 | $14.49 | $14.73 | $14.16 | $14.65 | $13.52 | 3,839,230 |
| 2020-05-08 | $14.35 | $14.49 | $14.26 | $14.31 | $13.21 | 3,065,980 |
| 2020-05-07 | $14.37 | $14.61 | $14.35 | $14.35 | $13.25 | 3,446,240 |
| 2020-05-06 | $14.37 | $14.70 | $14.08 | $14.62 | $13.50 | 8,271,710 |
| 2020-05-05 | $14.28 | $14.28 | $14.28 | $14.28 | $13.18 | 0 |
| 2020-05-04 | $14.28 | $14.28 | $14.28 | $14.28 | $13.18 | 0 |
| 2020-05-01 | $14.28 | $14.28 | $14.28 | $14.28 | $13.18 | 0 |
| 2020-04-30 | $13.23 | $14.37 | $13.16 | $14.28 | $13.18 | 9,453,700 |
| 2020-04-29 | $13.14 | $13.23 | $12.99 | $13.06 | $12.06 | 1,418,700 |
| 2020-04-28 | $13.40 | $13.66 | $13.00 | $13.19 | $12.18 | 2,421,940 |
| 2020-04-27 | $13.10 | $13.55 | $13.05 | $13.29 | $12.27 | 3,715,850 |
| 2020-04-24 | $13.12 | $13.26 | $13.01 | $13.12 | $12.11 | 1,235,160 |
| 2020-04-23 | $13.11 | $13.18 | $12.90 | $13.13 | $12.12 | 2,144,260 |
| 2020-04-22 | $13.66 | $13.66 | $12.87 | $13.11 | $12.10 | 2,683,520 |
| 2020-04-21 | $13.10 | $13.43 | $13.07 | $13.20 | $12.18 | 3,352,630 |
| 2020-04-20 | $12.91 | $13.14 | $12.80 | $13.10 | $12.09 | 3,006,320 |
| 2020-04-17 | $12.88 | $13.06 | $12.80 | $12.85 | $11.86 | 1,307,920 |
| 2020-04-16 | $12.81 | $12.97 | $12.70 | $12.94 | $11.94 | 1,638,820 |
| 2020-04-15 | $13.03 | $13.10 | $12.86 | $12.92 | $11.93 | 1,786,340 |
| 2020-04-14 | $13.06 | $13.15 | $12.89 | $13.03 | $12.03 | 2,309,920 |
| 2020-04-13 | $12.62 | $13.14 | $12.55 | $12.87 | $11.88 | 4,911,840 |
| 2020-04-10 | $12.58 | $12.67 | $12.45 | $12.62 | $11.65 | 1,872,070 |
| 2020-04-09 | $12.50 | $12.68 | $12.32 | $12.57 | $11.60 | 2,552,230 |
| 2020-04-08 | $12.31 | $12.47 | $12.18 | $12.41 | $11.46 | 1,783,890 |
| 2020-04-07 | $12.16 | $12.37 | $12.10 | $12.31 | $11.36 | 1,954,570 |
| 2020-04-06 | $12.01 | $12.01 | $12.01 | $12.01 | $11.09 | 0 |
| 2020-04-03 | $11.95 | $12.08 | $11.85 | $12.01 | $11.09 | 1,408,290 |
| 2020-04-02 | $11.83 | $11.97 | $11.78 | $11.95 | $11.03 | 1,248,850 |
| 2020-04-01 | $12.20 | $12.21 | $11.83 | $11.86 | $10.95 | 3,430,590 |
| 2020-03-31 | $12.05 | $12.47 | $12.05 | $12.25 | $11.31 | 4,573,150 |
| 2020-03-30 | $12.08 | $12.08 | $11.74 | $11.98 | $11.06 | 1,634,890 |
| 2020-03-27 | $12.13 | $12.20 | $11.92 | $12.00 | $11.08 | 1,850,360 |
| 2020-03-26 | $12.07 | $12.17 | $11.96 | $12.02 | $11.10 | 1,148,980 |
| 2020-03-25 | $11.94 | $12.30 | $11.76 | $12.19 | $11.25 | 2,602,350 |
| 2020-03-24 | $11.62 | $11.76 | $11.52 | $11.74 | $10.84 | 1,416,600 |
| 2020-03-23 | $11.60 | $11.66 | $11.38 | $11.44 | $10.56 | 1,613,360 |
| 2020-03-20 | $11.80 | $11.88 | $11.60 | $11.69 | $10.79 | 1,858,170 |
| 2020-03-19 | $11.93 | $12.10 | $11.52 | $11.72 | $10.82 | 2,098,980 |
| 2020-03-18 | $12.30 | $12.37 | $11.88 | $11.89 | $10.98 | 2,338,250 |
| 2020-03-17 | $12.45 | $12.74 | $12.04 | $12.16 | $11.22 | 2,891,050 |
| 2020-03-16 | $12.73 | $12.99 | $12.36 | $12.52 | $11.56 | 4,081,440 |
| 2020-03-13 | $12.51 | $12.68 | $12.18 | $12.53 | $11.57 | 3,351,620 |
| 2020-03-12 | $12.57 | $12.86 | $12.56 | $12.62 | $11.65 | 1,856,430 |
| 2020-03-11 | $13.09 | $13.09 | $12.75 | $12.75 | $11.77 | 2,958,110 |
| 2020-03-10 | $12.78 | $13.20 | $12.67 | $12.94 | $11.94 | 3,951,640 |
| 2020-03-09 | $13.15 | $13.15 | $12.75 | $12.85 | $11.86 | 2,894,890 |
| 2020-03-06 | $13.17 | $13.21 | $13.06 | $13.14 | $12.13 | 2,197,770 |
| 2020-03-05 | $13.06 | $13.34 | $13.06 | $13.22 | $12.20 | 3,239,750 |
| 2020-03-04 | $13.10 | $13.18 | $12.83 | $13.11 | $12.10 | 2,905,290 |
| 2020-03-03 | $13.06 | $13.10 | $12.78 | $12.93 | $11.94 | 3,450,280 |
| 2020-03-02 | $12.63 | $13.03 | $12.63 | $12.99 | $11.99 | 2,384,460 |
| 2020-02-28 | $12.69 | $12.91 | $12.43 | $12.55 | $11.58 | 2,712,720 |
| 2020-02-27 | $12.90 | $13.05 | $12.77 | $12.82 | $11.83 | 2,081,720 |
| 2020-02-26 | $12.93 | $13.09 | $12.71 | $12.90 | $11.91 | 2,581,280 |
| 2020-02-25 | $12.91 | $13.07 | $12.73 | $12.93 | $11.94 | 2,555,990 |
| 2020-02-24 | $13.15 | $13.31 | $12.94 | $13.03 | $12.03 | 2,515,440 |
| 2020-02-21 | $13.17 | $13.35 | $13.12 | $13.21 | $12.19 | 1,577,410 |
| 2020-02-20 | $13.00 | $13.22 | $12.92 | $13.18 | $12.17 | 2,267,940 |
| 2020-02-19 | $13.03 | $13.15 | $12.95 | $13.01 | $12.01 | 1,228,800 |
| 2020-02-18 | $13.10 | $13.21 | $12.93 | $13.03 | $12.03 | 1,755,770 |
| 2020-02-17 | $12.74 | $13.20 | $12.69 | $13.08 | $12.07 | 2,330,580 |
| 2020-02-14 | $12.65 | $12.74 | $12.60 | $12.69 | $11.71 | 1,308,230 |
| 2020-02-13 | $12.58 | $12.81 | $12.57 | $12.65 | $11.68 | 1,854,230 |
| 2020-02-12 | $12.64 | $12.68 | $12.52 | $12.62 | $11.65 | 1,275,710 |
| 2020-02-11 | $12.76 | $12.76 | $12.48 | $12.66 | $11.69 | 1,327,050 |
| 2020-02-10 | $12.27 | $12.68 | $12.26 | $12.63 | $11.66 | 1,791,330 |
| 2020-02-07 | $12.56 | $12.68 | $12.32 | $12.40 | $11.45 | 3,578,490 |
| 2020-02-06 | $12.39 | $12.60 | $12.23 | $12.56 | $11.59 | 2,039,350 |
| 2020-02-05 | $12.26 | $12.59 | $12.18 | $12.44 | $11.48 | 1,998,520 |
| 2020-02-04 | $11.80 | $12.28 | $11.80 | $12.26 | $11.32 | 3,046,420 |
| 2020-02-03 | $12.04 | $12.30 | $12.04 | $12.04 | $11.11 | 2,655,920 |
| 2020-01-31 | $13.38 | $13.38 | $13.38 | $13.38 | $12.35 | 0 |
| 2020-01-30 | $13.38 | $13.38 | $13.38 | $13.38 | $12.35 | 0 |
| 2020-01-29 | $13.38 | $13.38 | $13.38 | $13.38 | $12.35 | 0 |
| 2020-01-28 | $13.38 | $13.38 | $13.38 | $13.38 | $12.35 | 0 |
| 2020-01-27 | $13.38 | $13.38 | $13.38 | $13.38 | $12.35 | 0 |
| 2020-01-24 | $13.38 | $13.38 | $13.38 | $13.38 | $12.35 | 0 |
| 2020-01-23 | $13.70 | $13.84 | $13.22 | $13.38 | $12.35 | 2,339,410 |
| 2020-01-22 | $13.59 | $13.91 | $13.41 | $13.82 | $12.76 | 1,967,730 |
| 2020-01-21 | $13.78 | $13.87 | $13.60 | $13.65 | $12.60 | 1,471,690 |
| 2020-01-20 | $13.89 | $13.89 | $13.61 | $13.84 | $12.78 | 2,178,960 |
| 2020-01-17 | $13.92 | $14.14 | $13.81 | $13.81 | $12.75 | 1,135,020 |
| 2020-01-16 | $14.04 | $14.10 | $13.90 | $13.90 | $12.83 | 1,414,740 |
| 2020-01-15 | $13.99 | $14.20 | $13.80 | $14.11 | $13.02 | 3,031,850 |
| 2020-01-14 | $14.15 | $14.30 | $13.91 | $13.94 | $12.87 | 3,149,650 |
| 2020-01-13 | $13.46 | $14.20 | $13.40 | $14.13 | $13.04 | 6,032,910 |
| 2020-01-10 | $13.59 | $13.59 | $13.43 | $13.46 | $12.42 | 1,136,600 |
| 2020-01-09 | $13.52 | $13.63 | $13.44 | $13.55 | $12.51 | 1,373,010 |
| 2020-01-08 | $13.58 | $13.66 | $13.36 | $13.40 | $12.37 | 1,607,790 |
| 2020-01-07 | $13.65 | $13.74 | $13.60 | $13.68 | $12.63 | 1,319,430 |
| 2020-01-06 | $13.70 | $13.77 | $13.54 | $13.65 | $12.60 | 1,622,810 |
| 2020-01-03 | $13.64 | $13.73 | $13.60 | $13.70 | $12.65 | 2,009,290 |
| 2020-01-02 | $13.64 | $13.72 | $13.48 | $13.64 | $12.59 | 2,030,400 |
| 2020-01-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.46 | 0 |
| 2019-12-31 | $13.50 | $13.54 | $13.44 | $13.50 | $12.46 | 1,045,650 |
| 2019-12-30 | $13.28 | $13.50 | $13.24 | $13.48 | $12.44 | 1,921,580 |
| 2019-12-27 | $13.35 | $13.48 | $13.24 | $13.24 | $12.22 | 1,854,190 |
| 2019-12-26 | $13.30 | $13.38 | $13.21 | $13.33 | $12.30 | 1,024,800 |
| 2019-12-25 | $13.26 | $13.32 | $13.21 | $13.25 | $12.23 | 823,080 |
| 2019-12-24 | $13.27 | $13.31 | $13.17 | $13.24 | $12.22 | 1,213,900 |
| 2019-12-23 | $13.65 | $13.65 | $13.21 | $13.22 | $12.20 | 1,203,960 |
| 2019-12-20 | $13.66 | $13.75 | $13.56 | $13.58 | $12.54 | 1,145,820 |
| 2019-12-19 | $13.70 | $13.95 | $13.67 | $13.69 | $12.64 | 1,562,700 |
| 2019-12-18 | $13.62 | $13.70 | $13.58 | $13.64 | $12.59 | 1,130,840 |
| 2019-12-17 | $13.44 | $13.72 | $13.40 | $13.67 | $12.62 | 2,297,550 |
| 2019-12-16 | $13.38 | $13.44 | $13.30 | $13.44 | $12.41 | 1,029,810 |
| 2019-12-13 | $13.15 | $13.40 | $13.15 | $13.37 | $12.34 | 1,420,640 |
| 2019-12-12 | $13.26 | $13.26 | $13.11 | $13.11 | $12.10 | 707,140 |
| 2019-12-11 | $13.33 | $13.34 | $13.11 | $13.27 | $12.25 | 895,710 |
| 2019-12-10 | $13.28 | $13.30 | $13.13 | $13.23 | $12.21 | 729,610 |
| 2019-12-09 | $13.27 | $13.34 | $13.17 | $13.22 | $12.20 | 776,740 |
| 2019-12-06 | $13.22 | $13.24 | $13.15 | $13.24 | $12.22 | 498,000 |
| 2019-12-05 | $13.13 | $13.23 | $13.05 | $13.18 | $12.17 | 699,240 |
| 2019-12-04 | $13.08 | $13.12 | $12.99 | $13.12 | $12.11 | 513,360 |
| 2019-12-03 | $13.02 | $13.09 | $12.96 | $13.08 | $12.07 | 491,110 |
| 2019-12-02 | $13.04 | $13.13 | $13.00 | $13.06 | $12.06 | 569,380 |
| 2019-11-29 | $13.09 | $13.10 | $12.93 | $13.03 | $12.03 | 667,710 |
| 2019-11-28 | $13.11 | $13.15 | $13.01 | $13.03 | $12.03 | 486,290 |
| 2019-11-27 | $13.01 | $13.16 | $13.00 | $13.06 | $12.06 | 728,100 |
| 2019-11-26 | $13.08 | $13.23 | $12.96 | $13.01 | $12.01 | 548,740 |
| 2019-11-25 | $13.10 | $13.10 | $12.93 | $13.08 | $12.07 | 557,450 |
| 2019-11-22 | $13.25 | $13.31 | $12.98 | $12.99 | $11.99 | 737,750 |
| 2019-11-21 | $13.10 | $13.14 | $13.00 | $13.07 | $12.06 | 338,120 |
| 2019-11-20 | $13.31 | $13.31 | $13.07 | $13.12 | $12.11 | 579,440 |
| 2019-11-19 | $13.21 | $13.30 | $13.11 | $13.25 | $12.23 | 866,640 |
| 2019-11-18 | $13.00 | $13.39 | $12.83 | $13.25 | $12.23 | 1,402,670 |
| 2019-11-15 | $13.06 | $13.12 | $12.95 | $13.00 | $12.00 | 920,870 |
| 2019-11-14 | $13.05 | $13.18 | $13.01 | $13.05 | $12.05 | 1,084,600 |
| 2019-11-13 | $13.22 | $13.26 | $13.02 | $13.12 | $12.11 | 1,175,070 |
| 2019-11-12 | $13.30 | $13.42 | $13.18 | $13.27 | $12.25 | 885,280 |
| 2019-11-11 | $13.50 | $13.58 | $13.31 | $13.33 | $12.30 | 2,659,240 |
| 2019-11-08 | $13.63 | $13.75 | $13.57 | $13.60 | $12.55 | 796,760 |
| 2019-11-07 | $13.60 | $13.70 | $13.55 | $13.60 | $12.55 | 641,680 |
| 2019-11-06 | $13.89 | $13.91 | $13.59 | $13.62 | $12.57 | 1,388,250 |
| 2019-11-05 | $13.75 | $13.92 | $13.69 | $13.89 | $12.82 | 1,288,730 |
| 2019-11-04 | $13.80 | $13.94 | $13.72 | $13.75 | $12.69 | 1,329,780 |
| 2019-11-01 | $13.70 | $13.89 | $13.65 | $13.83 | $12.77 | 1,418,890 |
| 2019-10-31 | $13.75 | $13.86 | $13.70 | $13.70 | $12.65 | 719,620 |
| 2019-10-30 | $13.90 | $13.94 | $13.67 | $13.73 | $12.67 | 1,629,620 |
| 2019-10-29 | $14.08 | $14.08 | $13.91 | $13.98 | $12.90 | 1,946,050 |
| 2019-10-28 | $13.99 | $14.24 | $13.98 | $14.08 | $13.00 | 1,314,650 |
| 2019-10-25 | $14.08 | $14.08 | $13.85 | $13.99 | $12.91 | 1,037,810 |
| 2019-10-24 | $14.02 | $14.12 | $13.95 | $14.01 | $12.93 | 1,278,760 |
| 2019-10-23 | $14.11 | $14.23 | $13.98 | $14.02 | $12.94 | 833,800 |
| 2019-10-22 | $14.10 | $14.25 | $13.90 | $14.17 | $13.08 | 1,578,870 |
| 2019-10-21 | $13.95 | $14.37 | $13.85 | $14.05 | $12.97 | 1,434,640 |
| 2019-10-18 | $14.39 | $14.44 | $13.92 | $14.09 | $13.01 | 1,723,160 |
| 2019-10-17 | $14.29 | $14.46 | $14.16 | $14.24 | $13.14 | 1,344,950 |
| 2019-10-16 | $14.39 | $14.65 | $14.35 | $14.39 | $13.28 | 1,995,780 |
| 2019-10-15 | $14.42 | $14.44 | $14.25 | $14.39 | $13.28 | 1,348,480 |
| 2019-10-14 | $14.40 | $14.61 | $14.39 | $14.42 | $13.31 | 2,540,340 |
| 2019-10-11 | $14.39 | $14.46 | $14.30 | $14.38 | $13.27 | 1,703,950 |
| 2019-10-10 | $14.49 | $14.49 | $14.30 | $14.43 | $13.32 | 2,271,850 |
| 2019-10-09 | $13.86 | $14.46 | $13.81 | $14.45 | $13.34 | 4,062,290 |
| 2019-10-08 | $13.75 | $14.40 | $13.75 | $13.98 | $12.90 | 3,387,260 |
| 2019-10-07 | $13.75 | $13.75 | $13.75 | $13.75 | $12.69 | 0 |
| 2019-10-04 | $13.75 | $13.75 | $13.75 | $13.75 | $12.69 | 0 |
| 2019-10-03 | $13.75 | $13.75 | $13.75 | $13.75 | $12.69 | 0 |
| 2019-10-02 | $13.75 | $13.75 | $13.75 | $13.75 | $12.69 | 0 |
| 2019-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $12.69 | 0 |
| 2019-09-30 | $13.75 | $13.93 | $13.60 | $13.75 | $12.69 | 1,646,630 |
| 2019-09-27 | $13.72 | $13.82 | $13.67 | $13.82 | $12.76 | 1,034,890 |
| 2019-09-26 | $13.72 | $13.93 | $13.67 | $13.69 | $12.64 | 3,678,030 |
| 2019-09-25 | $13.74 | $13.80 | $13.63 | $13.80 | $12.74 | 2,134,610 |
| 2019-09-24 | $13.88 | $13.91 | $13.73 | $13.80 | $12.74 | 2,542,940 |
| 2019-09-23 | $14.08 | $14.24 | $13.81 | $13.89 | $12.82 | 1,867,150 |
| 2019-09-20 | $14.28 | $14.36 | $14.05 | $14.05 | $12.97 | 2,680,530 |
| 2019-09-19 | $14.00 | $14.22 | $13.97 | $14.21 | $13.12 | 2,031,420 |
| 2019-09-18 | $13.98 | $14.14 | $13.95 | $14.02 | $12.94 | 1,475,000 |
| 2019-09-17 | $14.22 | $14.30 | $13.83 | $13.94 | $12.87 | 2,599,900 |
| 2019-09-16 | $14.24 | $14.33 | $14.17 | $14.28 | $13.18 | 2,271,540 |
| 2019-09-13 | $14.23 | $14.23 | $14.23 | $14.23 | $13.14 | 0 |
| 2019-09-12 | $14.23 | $14.34 | $14.15 | $14.23 | $13.14 | 1,713,000 |
| 2019-09-11 | $14.28 | $14.38 | $14.10 | $14.18 | $13.09 | 2,205,880 |
| 2019-09-10 | $14.32 | $14.35 | $14.15 | $14.28 | $13.18 | 1,927,600 |
| 2019-09-09 | $14.28 | $14.36 | $14.21 | $14.32 | $13.22 | 2,528,600 |
| 2019-09-06 | $14.21 | $14.32 | $14.13 | $14.19 | $13.10 | 1,896,370 |
| 2019-09-05 | $14.12 | $14.37 | $14.12 | $14.16 | $13.07 | 3,642,140 |
| 2019-09-04 | $13.92 | $14.09 | $13.80 | $14.09 | $13.01 | 2,001,910 |
| 2019-09-03 | $13.90 | $13.97 | $13.83 | $13.96 | $12.89 | 2,057,220 |
| 2019-09-02 | $13.73 | $13.94 | $13.65 | $13.89 | $12.82 | 1,936,550 |
| 2019-08-30 | $13.85 | $13.89 | $13.45 | $13.66 | $12.61 | 1,623,390 |
| 2019-08-29 | $13.82 | $13.89 | $13.58 | $13.80 | $12.74 | 1,935,620 |
| 2019-08-28 | $13.95 | $13.97 | $13.79 | $13.79 | $12.73 | 1,079,260 |
| 2019-08-27 | $13.92 | $14.06 | $13.85 | $13.95 | $12.88 | 1,483,650 |
| 2019-08-26 | $13.72 | $13.90 | $13.70 | $13.81 | $12.75 | 1,846,930 |
| 2019-08-23 | $14.22 | $14.24 | $13.98 | $14.08 | $13.00 | 1,373,990 |
| 2019-08-22 | $14.30 | $14.44 | $13.99 | $14.12 | $13.03 | 2,850,290 |
| 2019-08-21 | $14.15 | $14.82 | $14.02 | $14.35 | $13.25 | 5,461,180 |
| 2019-08-20 | $13.94 | $14.26 | $13.93 | $14.00 | $12.92 | 2,342,800 |
| 2019-08-19 | $13.60 | $13.99 | $13.60 | $13.93 | $12.86 | 2,142,330 |
| 2019-08-16 | $13.61 | $13.68 | $13.50 | $13.56 | $12.52 | 858,840 |
| 2019-08-15 | $13.29 | $13.60 | $13.20 | $13.56 | $12.52 | 1,435,070 |
| 2019-08-14 | $13.73 | $13.78 | $13.54 | $13.58 | $12.54 | 1,213,900 |
| 2019-08-13 | $13.48 | $13.61 | $13.44 | $13.53 | $12.49 | 914,560 |
| 2019-08-12 | $13.48 | $13.74 | $13.37 | $13.68 | $12.63 | 1,278,940 |
| 2019-08-09 | $13.59 | $13.68 | $13.41 | $13.47 | $12.43 | 2,144,680 |
| 2019-08-08 | $14.09 | $14.09 | $13.50 | $13.55 | $12.51 | 3,977,150 |
| 2019-08-07 | $14.26 | $14.56 | $13.90 | $14.06 | $12.98 | 4,768,940 |
| 2019-08-06 | $13.72 | $14.15 | $13.40 | $14.03 | $12.95 | 3,955,490 |
| 2019-08-05 | $14.08 | $14.58 | $13.91 | $14.08 | $13.00 | 2,710,100 |
| 2019-08-02 | $14.18 | $14.20 | $14.00 | $14.15 | $13.06 | 2,430,250 |
| 2019-08-01 | $14.65 | $14.69 | $14.37 | $14.41 | $13.30 | 2,457,730 |
| 2019-07-31 | $14.82 | $14.95 | $14.65 | $14.69 | $13.56 | 2,055,250 |
| 2019-07-30 | $15.00 | $15.06 | $14.88 | $14.90 | $13.75 | 2,306,070 |
| 2019-07-29 | $15.16 | $15.16 | $14.91 | $14.92 | $13.77 | 2,668,500 |
| 2019-07-26 | $15.11 | $15.29 | $14.96 | $15.19 | $14.02 | 5,304,510 |
| 2019-07-25 | $14.91 | $15.15 | $14.80 | $15.08 | $13.92 | 4,601,100 |
| 2019-07-24 | $14.95 | $15.00 | $14.75 | $14.84 | $13.70 | 2,638,830 |
| 2019-07-23 | $14.70 | $15.22 | $14.70 | $15.22 | $13.77 | 2,683,080 |
| 2019-07-22 | $15.07 | $15.20 | $14.62 | $14.69 | $13.29 | 2,340,400 |
| 2019-07-19 | $14.89 | $15.16 | $14.89 | $15.08 | $13.64 | 1,901,820 |
| 2019-07-18 | $15.02 | $15.12 | $14.83 | $14.87 | $13.45 | 2,149,000 |
| 2019-07-17 | $15.05 | $15.21 | $15.02 | $15.11 | $13.67 | 1,774,880 |
| 2019-07-16 | $15.10 | $15.19 | $15.03 | $15.07 | $13.63 | 1,214,720 |
| 2019-07-15 | $15.00 | $15.25 | $14.58 | $15.15 | $13.71 | 2,466,140 |
| 2019-07-12 | $14.93 | $15.10 | $14.89 | $14.99 | $13.56 | 1,575,750 |
| 2019-07-11 | $15.05 | $15.21 | $14.97 | $14.99 | $13.56 | 1,890,320 |
| 2019-07-10 | $15.25 | $15.33 | $14.91 | $14.96 | $13.54 | 2,838,170 |
| 2019-07-09 | $15.30 | $15.35 | $15.08 | $15.30 | $13.84 | 2,918,900 |
| 2019-07-08 | $15.59 | $15.63 | $15.10 | $15.18 | $13.73 | 4,203,990 |
| 2019-07-05 | $15.71 | $15.81 | $15.51 | $15.67 | $14.18 | 2,854,040 |
| 2019-07-04 | $15.85 | $16.07 | $15.71 | $15.76 | $14.26 | 4,045,540 |
| 2019-07-03 | $16.09 | $16.17 | $15.70 | $15.82 | $14.31 | 5,100,570 |
| 2019-07-02 | $16.35 | $16.35 | $16.01 | $16.10 | $14.57 | 6,978,070 |
| 2019-07-01 | $16.20 | $16.92 | $16.17 | $16.57 | $14.99 | 13,481,710 |
| 2019-06-28 | $15.33 | $16.68 | $14.99 | $16.17 | $14.63 | 13,950,950 |
| 2019-06-27 | $15.50 | $15.95 | $15.30 | $15.45 | $13.98 | 7,260,160 |
| 2019-06-26 | $15.80 | $16.20 | $15.41 | $15.70 | $14.21 | 15,583,430 |
| 2019-06-25 | $14.45 | $15.90 | $14.14 | $15.90 | $14.39 | 8,959,050 |
| 2019-06-24 | $14.67 | $14.67 | $14.36 | $14.45 | $13.07 | 1,770,190 |
| 2019-06-21 | $14.54 | $14.74 | $14.47 | $14.56 | $13.17 | 3,012,630 |
| 2019-06-20 | $14.13 | $14.54 | $14.13 | $14.45 | $13.07 | 2,879,570 |
| 2019-06-19 | $14.38 | $14.47 | $14.16 | $14.21 | $12.86 | 2,276,800 |
| 2019-06-18 | $14.14 | $14.25 | $13.97 | $14.08 | $12.74 | 1,277,950 |
| 2019-06-17 | $13.97 | $14.22 | $13.97 | $14.19 | $12.84 | 1,777,950 |
| 2019-06-14 | $14.44 | $14.49 | $14.03 | $14.04 | $12.70 | 2,593,900 |
| 2019-06-13 | $14.35 | $14.54 | $14.30 | $14.44 | $13.06 | 2,409,860 |
| 2019-06-12 | $14.45 | $14.45 | $14.20 | $14.26 | $12.90 | 2,361,680 |
| 2019-06-11 | $14.18 | $14.50 | $13.91 | $14.48 | $13.10 | 2,822,740 |
| 2019-06-10 | $13.85 | $14.23 | $13.85 | $14.11 | $12.77 | 1,612,960 |
| 2019-06-07 | $13.84 | $13.84 | $13.84 | $13.84 | $12.52 | 0 |
| 2019-06-06 | $14.06 | $14.15 | $13.84 | $13.84 | $12.52 | 1,637,220 |
| 2019-06-05 | $14.25 | $14.38 | $14.05 | $14.05 | $12.71 | 1,573,220 |
| 2019-06-04 | $14.13 | $14.26 | $14.00 | $14.16 | $12.81 | 1,690,510 |
| 2019-06-03 | $14.40 | $14.46 | $14.08 | $14.13 | $12.78 | 2,192,320 |
| 2019-05-31 | $14.45 | $14.48 | $14.21 | $14.32 | $12.96 | 2,234,840 |
| 2019-05-30 | $14.33 | $14.60 | $14.13 | $14.45 | $13.07 | 3,047,210 |
| 2019-05-29 | $14.87 | $15.13 | $14.51 | $14.58 | $13.19 | 5,366,280 |
| 2019-05-28 | $14.12 | $14.70 | $14.12 | $14.40 | $13.03 | 3,261,480 |
| 2019-05-27 | $13.78 | $14.26 | $13.77 | $14.16 | $12.81 | 2,134,580 |
| 2019-05-24 | $13.90 | $14.10 | $13.71 | $13.83 | $12.51 | 1,921,400 |
| 2019-05-23 | $14.10 | $14.33 | $13.91 | $13.96 | $12.63 | 2,690,360 |
| 2019-05-22 | $14.47 | $14.47 | $14.06 | $14.11 | $12.77 | 2,768,100 |
| 2019-05-21 | $14.28 | $14.70 | $14.26 | $14.39 | $13.02 | 2,327,100 |
| 2019-05-20 | $14.32 | $14.43 | $14.08 | $14.33 | $12.97 | 2,208,850 |
| 2019-05-17 | $14.52 | $14.69 | $13.95 | $14.06 | $12.72 | 2,273,410 |
| 2019-05-16 | $14.71 | $14.75 | $14.52 | $14.66 | $13.26 | 1,760,350 |
| 2019-05-15 | $14.58 | $14.86 | $14.58 | $14.71 | $13.31 | 2,547,530 |
| 2019-05-14 | $14.70 | $15.05 | $14.51 | $14.58 | $13.19 | 3,862,400 |
| 2019-05-13 | $14.39 | $15.25 | $14.05 | $14.99 | $13.56 | 6,135,320 |
| 2019-05-10 | $14.24 | $14.60 | $13.96 | $14.54 | $13.16 | 3,628,910 |
| 2019-05-09 | $13.99 | $14.45 | $13.99 | $14.05 | $12.71 | 2,315,120 |
| 2019-05-08 | $13.80 | $14.46 | $13.60 | $14.14 | $12.79 | 4,079,410 |
| 2019-05-07 | $14.07 | $14.29 | $13.72 | $14.15 | $12.80 | 3,642,030 |
| 2019-05-06 | $14.44 | $14.99 | $14.00 | $14.03 | $12.69 | 6,361,800 |
| 2019-05-03 | $15.43 | $15.43 | $15.43 | $15.43 | $13.96 | 0 |
| 2019-05-02 | $15.43 | $15.43 | $15.43 | $15.43 | $13.96 | 0 |
| 2019-05-01 | $15.43 | $15.43 | $15.43 | $15.43 | $13.96 | 0 |
| 2019-04-30 | $15.00 | $15.58 | $14.99 | $15.43 | $13.96 | 4,315,110 |
| 2019-04-29 | $15.12 | $15.50 | $14.86 | $15.05 | $13.62 | 4,411,630 |
| 2019-04-26 | $15.12 | $15.55 | $15.06 | $15.13 | $13.69 | 5,560,750 |
| 2019-04-25 | $16.30 | $16.33 | $15.00 | $15.06 | $13.63 | 7,329,490 |
| 2019-04-24 | $16.47 | $16.60 | $15.92 | $16.30 | $14.75 | 5,571,140 |
| 2019-04-23 | $16.40 | $16.85 | $16.11 | $16.72 | $15.13 | 8,829,970 |
| 2019-04-22 | $16.40 | $16.87 | $16.30 | $16.46 | $14.89 | 7,024,500 |
| 2019-04-19 | $16.27 | $16.53 | $16.10 | $16.33 | $14.78 | 4,807,270 |
| 2019-04-18 | $16.42 | $16.44 | $16.16 | $16.24 | $14.69 | 4,019,660 |
| 2019-04-17 | $16.45 | $16.67 | $16.32 | $16.42 | $14.86 | 5,952,280 |
| 2019-04-16 | $16.20 | $16.45 | $15.96 | $16.45 | $14.88 | 6,099,570 |
| 2019-04-15 | $16.60 | $16.99 | $16.09 | $16.30 | $14.75 | 7,336,890 |
| 2019-04-12 | $16.36 | $16.61 | $16.29 | $16.46 | $14.89 | 5,884,730 |
| 2019-04-11 | $16.61 | $16.61 | $16.10 | $16.17 | $14.63 | 6,105,160 |
| 2019-04-10 | $16.36 | $16.76 | $16.07 | $16.65 | $15.06 | 7,810,700 |
| 2019-04-09 | $16.45 | $16.74 | $16.20 | $16.41 | $14.85 | 6,259,230 |
| 2019-04-08 | $17.05 | $17.08 | $16.18 | $16.52 | $14.95 | 13,554,250 |
| 2019-04-05 | $17.06 | $17.06 | $17.06 | $17.06 | $15.44 | 0 |
| 2019-04-04 | $17.46 | $17.97 | $16.86 | $17.06 | $15.44 | 18,755,150 |
| 2019-04-03 | $16.01 | $17.55 | $15.81 | $17.35 | $15.70 | 24,237,530 |
| 2019-04-02 | $16.00 | $16.73 | $15.75 | $16.18 | $14.64 | 17,547,180 |
| 2019-04-01 | $15.56 | $16.06 | $15.56 | $15.87 | $14.36 | 12,949,430 |
| 2019-03-29 | $14.82 | $15.26 | $14.50 | $15.18 | $13.73 | 10,260,530 |
| 2019-03-28 | $14.92 | $15.27 | $14.71 | $14.73 | $13.33 | 9,225,370 |
| 2019-03-27 | $15.39 | $15.65 | $14.75 | $15.18 | $13.73 | 15,382,960 |
| 2019-03-26 | $17.20 | $17.52 | $15.80 | $15.80 | $14.30 | 29,500,200 |
| 2019-03-25 | $17.55 | $17.55 | $17.12 | $17.55 | $15.88 | 27,571,390 |
| 2019-03-22 | $15.95 | $15.95 | $15.95 | $15.95 | $14.43 | 5,365,910 |
| 2019-03-21 | $14.59 | $14.77 | $14.41 | $14.50 | $13.12 | 6,785,110 |
| 2019-03-20 | $14.42 | $14.59 | $14.08 | $14.47 | $13.09 | 5,448,030 |
| 2019-03-19 | $14.74 | $14.74 | $14.35 | $14.42 | $13.05 | 5,919,520 |
| 2019-03-18 | $14.75 | $14.98 | $13.91 | $14.79 | $13.38 | 9,009,360 |
| 2019-03-15 | $14.46 | $15.35 | $14.44 | $14.80 | $13.39 | 14,363,090 |
| 2019-03-14 | $14.70 | $15.08 | $14.02 | $14.33 | $12.97 | 8,616,500 |
| 2019-03-13 | $14.53 | $15.80 | $14.35 | $15.05 | $13.62 | 16,653,200 |
| 2019-03-12 | $14.46 | $14.96 | $14.24 | $14.51 | $13.13 | 9,632,470 |
| 2019-03-11 | $13.64 | $14.41 | $13.60 | $14.38 | $13.01 | 6,737,300 |
| 2019-03-08 | $14.10 | $14.24 | $13.70 | $13.72 | $12.41 | 5,896,690 |
| 2019-03-07 | $14.44 | $14.49 | $14.16 | $14.32 | $12.96 | 8,670,380 |
| 2019-03-06 | $14.53 | $14.88 | $14.05 | $14.57 | $13.18 | 11,191,240 |
| 2019-03-05 | $13.64 | $14.97 | $13.61 | $14.69 | $13.29 | 11,396,410 |
| 2019-03-04 | $13.61 | $13.95 | $13.47 | $13.64 | $12.34 | 7,911,160 |
| 2019-03-01 | $13.39 | $13.43 | $13.12 | $13.40 | $12.12 | 3,833,230 |
| 2019-02-28 | $13.36 | $13.46 | $13.20 | $13.27 | $12.01 | 2,898,210 |
| 2019-02-27 | $13.42 | $13.62 | $13.12 | $13.36 | $12.09 | 4,775,780 |
| 2019-02-26 | $13.82 | $13.82 | $13.30 | $13.32 | $12.05 | 8,262,740 |
| 2019-02-25 | $12.93 | $13.92 | $12.84 | $13.88 | $12.56 | 7,934,610 |
| 2019-02-22 | $12.40 | $12.77 | $12.40 | $12.72 | $11.51 | 3,293,250 |
| 2019-02-21 | $12.44 | $12.76 | $12.28 | $12.40 | $11.22 | 3,324,280 |
| 2019-02-20 | $12.59 | $12.77 | $12.36 | $12.48 | $11.29 | 3,037,340 |
| 2019-02-19 | $12.61 | $13.00 | $12.52 | $12.59 | $11.39 | 4,822,300 |
| 2019-02-18 | $12.20 | $12.57 | $12.20 | $12.48 | $11.29 | 3,099,160 |
| 2019-02-15 | $12.26 | $12.34 | $12.13 | $12.16 | $11.00 | 2,499,420 |
| 2019-02-14 | $11.93 | $12.45 | $11.88 | $12.33 | $11.16 | 5,204,000 |
| 2019-02-13 | $11.79 | $12.00 | $11.71 | $11.93 | $10.79 | 2,661,090 |
| 2019-02-12 | $11.75 | $11.88 | $11.69 | $11.79 | $10.67 | 1,721,500 |
| 2019-02-11 | $11.64 | $11.78 | $11.47 | $11.77 | $10.65 | 1,409,080 |
| 2019-02-08 | $11.64 | $11.64 | $11.64 | $11.64 | $10.53 | 0 |
| 2019-02-07 | $11.64 | $11.64 | $11.64 | $11.64 | $10.53 | 0 |
| 2019-02-06 | $11.64 | $11.64 | $11.64 | $11.64 | $10.53 | 0 |
| 2019-02-05 | $11.64 | $11.64 | $11.64 | $11.64 | $10.53 | 0 |
| 2019-02-04 | $11.64 | $11.64 | $11.64 | $11.64 | $10.53 | 0 |
| 2019-02-01 | $11.29 | $11.66 | $11.29 | $11.64 | $10.53 | 1,541,140 |
| 2019-01-31 | $11.38 | $11.41 | $11.18 | $11.30 | $10.22 | 1,626,700 |
| 2019-01-30 | $11.37 | $11.48 | $11.20 | $11.32 | $10.24 | 1,426,300 |
| 2019-01-29 | $11.63 | $11.68 | $10.88 | $11.46 | $10.37 | 3,023,570 |
| 2019-01-28 | $11.68 | $11.85 | $11.60 | $11.63 | $10.52 | 1,567,350 |
| 2019-01-25 | $11.64 | $11.79 | $11.61 | $11.68 | $10.57 | 1,071,460 |
| 2019-01-24 | $11.79 | $11.82 | $11.62 | $11.66 | $10.55 | 1,173,010 |
| 2019-01-23 | $11.71 | $11.84 | $11.62 | $11.74 | $10.62 | 968,540 |
| 2019-01-22 | $11.82 | $11.91 | $11.68 | $11.71 | $10.59 | 1,559,730 |
| 2019-01-21 | $11.92 | $12.00 | $11.84 | $11.90 | $10.77 | 2,138,470 |
| 2019-01-18 | $11.78 | $12.06 | $11.73 | $11.97 | $10.83 | 2,900,200 |
| 2019-01-17 | $11.84 | $12.03 | $11.65 | $11.78 | $10.66 | 2,529,170 |
| 2019-01-16 | $11.96 | $12.04 | $11.74 | $11.84 | $10.71 | 2,874,970 |
| 2019-01-15 | $11.45 | $11.95 | $11.40 | $11.95 | $10.81 | 4,120,670 |
| 2019-01-14 | $11.50 | $11.64 | $11.40 | $11.45 | $10.36 | 1,070,440 |
| 2019-01-11 | $11.56 | $11.70 | $11.45 | $11.59 | $10.49 | 1,447,890 |
| 2019-01-10 | $11.68 | $11.75 | $11.53 | $11.57 | $10.47 | 1,202,770 |
| 2019-01-09 | $11.67 | $11.78 | $11.57 | $11.68 | $10.57 | 2,122,300 |
| 2019-01-08 | $11.72 | $11.73 | $11.56 | $11.64 | $10.53 | 1,404,160 |
| 2019-01-07 | $11.59 | $11.79 | $11.51 | $11.72 | $10.60 | 2,110,200 |
| 2019-01-04 | $11.23 | $11.62 | $11.23 | $11.57 | $10.47 | 1,711,130 |
| 2019-01-03 | $11.24 | $11.50 | $11.24 | $11.31 | $10.23 | 1,372,710 |
| 2019-01-02 | $11.45 | $11.50 | $11.21 | $11.27 | $10.20 | 1,095,510 |
| 2019-01-01 | $11.26 | $11.26 | $11.26 | $11.26 | $10.19 | 0 |
| 2018-12-31 | $11.26 | $11.26 | $11.26 | $11.26 | $10.19 | 0 |
| 2018-12-28 | $11.24 | $11.45 | $11.22 | $11.26 | $10.19 | 1,035,650 |
| 2018-12-27 | $11.71 | $11.78 | $11.26 | $11.26 | $10.19 | 1,678,540 |
| 2018-12-26 | $11.35 | $11.68 | $11.26 | $11.63 | $10.52 | 2,119,200 |
| 2018-12-25 | $11.38 | $11.49 | $11.20 | $11.45 | $10.36 | 2,102,770 |
| 2018-12-24 | $11.58 | $11.64 | $11.39 | $11.49 | $10.40 | 2,333,650 |
| 2018-12-21 | $11.77 | $11.85 | $11.41 | $11.52 | $10.42 | 2,541,200 |
| 2018-12-20 | $11.46 | $12.09 | $11.40 | $11.90 | $10.77 | 3,974,770 |
| 2018-12-19 | $11.45 | $11.64 | $11.44 | $11.55 | $10.45 | 1,939,000 |
| 2018-12-18 | $11.73 | $11.84 | $11.36 | $11.47 | $10.38 | 2,237,440 |
| 2018-12-17 | $11.60 | $11.80 | $11.43 | $11.75 | $10.63 | 1,903,000 |
| 2018-12-14 | $12.06 | $12.19 | $11.60 | $11.60 | $10.50 | 3,181,730 |
| 2018-12-13 | $11.90 | $12.27 | $11.88 | $12.10 | $10.95 | 2,814,950 |
| 2018-12-12 | $11.84 | $11.97 | $11.80 | $11.93 | $10.79 | 1,732,140 |
| 2018-12-11 | $11.81 | $11.89 | $11.72 | $11.84 | $10.71 | 1,402,970 |
| 2018-12-10 | $11.86 | $11.89 | $11.63 | $11.81 | $10.69 | 1,956,580 |
| 2018-12-07 | $11.83 | $12.03 | $11.69 | $11.92 | $10.78 | 1,683,480 |
| 2018-12-06 | $12.02 | $12.04 | $11.83 | $11.88 | $10.75 | 2,259,050 |
| 2018-12-05 | $12.28 | $12.28 | $11.95 | $12.05 | $10.90 | 3,871,380 |
| 2018-12-04 | $12.44 | $12.73 | $12.39 | $12.58 | $11.38 | 3,620,220 |
| 2018-12-03 | $12.48 | $12.72 | $12.42 | $12.48 | $11.29 | 4,988,260 |
| 2018-11-30 | $12.20 | $12.32 | $11.93 | $12.27 | $11.10 | 2,961,130 |
| 2018-11-29 | $12.74 | $12.84 | $12.10 | $12.17 | $11.01 | 3,626,400 |
| 2018-11-28 | $12.66 | $12.70 | $12.20 | $12.64 | $11.44 | 3,598,120 |
| 2018-11-27 | $13.12 | $13.13 | $12.55 | $12.71 | $11.50 | 3,350,670 |
| 2018-11-26 | $12.64 | $13.13 | $12.64 | $12.89 | $11.66 | 3,934,060 |
| 2018-11-23 | $13.40 | $13.67 | $12.65 | $12.69 | $11.48 | 8,315,380 |
| 2018-11-22 | $13.50 | $14.17 | $13.35 | $13.78 | $12.47 | 8,528,390 |
| 2018-11-21 | $13.65 | $14.04 | $13.25 | $13.49 | $12.21 | 10,175,050 |
| 2018-11-20 | $13.74 | $14.47 | $13.47 | $14.01 | $12.68 | 12,590,100 |
| 2018-11-19 | $14.89 | $15.38 | $13.92 | $13.98 | $12.65 | 20,916,020 |
| 2018-11-16 | $12.75 | $14.19 | $12.73 | $14.19 | $12.84 | 18,943,530 |
| 2018-11-15 | $12.37 | $13.48 | $12.37 | $12.90 | $11.67 | 14,070,950 |
| 2018-11-14 | $11.74 | $12.94 | $11.73 | $12.31 | $11.14 | 10,148,350 |
| 2018-11-13 | $11.60 | $11.90 | $11.53 | $11.76 | $10.64 | 4,601,310 |
| 2018-11-12 | $11.50 | $11.81 | $11.50 | $11.80 | $10.68 | 3,635,770 |
| 2018-11-09 | $11.61 | $11.96 | $11.47 | $11.56 | $10.46 | 4,429,510 |
| 2018-11-08 | $12.00 | $12.17 | $11.73 | $11.80 | $10.68 | 4,901,820 |
| 2018-11-07 | $12.50 | $12.59 | $11.89 | $11.94 | $10.80 | 8,277,330 |
| 2018-11-06 | $11.95 | $13.08 | $11.70 | $12.65 | $11.45 | 15,757,750 |
| 2018-11-05 | $11.17 | $12.32 | $11.03 | $11.89 | $10.76 | 8,926,490 |
| 2018-11-02 | $11.08 | $11.20 | $10.84 | $11.20 | $10.13 | 2,608,760 |
| 2018-11-01 | $10.70 | $10.95 | $10.65 | $10.93 | $9.89 | 1,874,940 |
| 2018-10-31 | $10.60 | $10.73 | $10.48 | $10.70 | $9.68 | 932,640 |
| 2018-10-30 | $10.56 | $10.61 | $10.37 | $10.58 | $9.57 | 1,234,950 |
| 2018-10-29 | $10.65 | $10.69 | $10.54 | $10.66 | $9.64 | 996,080 |
| 2018-10-26 | $10.40 | $10.78 | $10.40 | $10.61 | $9.60 | 986,950 |
| 2018-10-25 | $10.23 | $10.56 | $10.05 | $10.43 | $9.44 | 994,050 |
| 2018-10-24 | $10.56 | $10.86 | $10.29 | $10.39 | $9.40 | 1,834,570 |
| 2018-10-23 | $10.56 | $11.25 | $10.48 | $10.60 | $9.59 | 1,422,520 |
| 2018-10-22 | $10.15 | $10.83 | $10.15 | $10.62 | $9.61 | 1,456,760 |
| 2018-10-19 | $9.97 | $10.23 | $9.24 | $10.13 | $9.17 | 1,433,360 |
| 2018-10-18 | $10.21 | $10.28 | $9.91 | $10.05 | $9.09 | 1,007,540 |
| 2018-10-17 | $10.32 | $10.34 | $10.18 | $10.32 | $9.34 | 846,730 |
| 2018-10-16 | $10.66 | $10.71 | $10.20 | $10.32 | $9.34 | 1,294,730 |
| 2018-10-15 | $10.73 | $10.73 | $10.58 | $10.66 | $9.64 | 844,800 |
| 2018-10-12 | $10.51 | $10.81 | $10.51 | $10.74 | $9.72 | 2,720,780 |
| 2018-10-11 | $10.98 | $11.09 | $10.40 | $10.50 | $9.50 | 3,296,390 |
| 2018-10-10 | $11.19 | $11.25 | $11.07 | $11.12 | $10.06 | 1,268,390 |
| 2018-10-09 | $10.89 | $11.23 | $10.88 | $11.11 | $10.05 | 1,609,890 |
| 2018-10-08 | $10.96 | $11.08 | $10.83 | $10.88 | $9.84 | 1,360,320 |
| 2018-10-05 | $11.12 | $11.12 | $11.12 | $11.12 | $10.06 | 0 |
| 2018-10-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.06 | 0 |
| 2018-10-03 | $11.12 | $11.12 | $11.12 | $11.12 | $10.06 | 0 |
| 2018-10-02 | $11.12 | $11.12 | $11.12 | $11.12 | $10.06 | 0 |
| 2018-10-01 | $11.12 | $11.12 | $11.12 | $11.12 | $10.06 | 0 |
| 2018-09-28 | $11.09 | $11.15 | $11.01 | $11.12 | $10.06 | 614,980 |
| 2018-09-27 | $11.15 | $11.15 | $11.01 | $11.05 | $10.00 | 1,020,600 |
| 2018-09-26 | $10.92 | $11.13 | $10.92 | $11.09 | $10.03 | 1,307,590 |
| 2018-09-25 | $11.17 | $11.17 | $10.86 | $10.96 | $9.92 | 1,209,700 |
| 2018-09-24 | $11.18 | $11.18 | $11.18 | $11.18 | $10.12 | 0 |
| 2018-09-21 | $11.40 | $11.40 | $11.03 | $11.18 | $10.12 | 1,255,300 |
| 2018-09-20 | $11.13 | $11.18 | $11.02 | $11.05 | $10.00 | 1,087,700 |
| 2018-09-19 | $10.75 | $11.20 | $10.74 | $11.19 | $10.12 | 2,073,210 |
| 2018-09-18 | $10.70 | $10.81 | $10.69 | $10.81 | $9.78 | 596,900 |
| 2018-09-17 | $10.90 | $10.90 | $10.65 | $10.70 | $9.68 | 676,920 |
| 2018-09-14 | $10.85 | $10.91 | $10.77 | $10.86 | $9.83 | 738,700 |
| 2018-09-13 | $10.79 | $10.89 | $10.74 | $10.87 | $9.83 | 910,920 |
| 2018-09-12 | $10.77 | $10.99 | $10.60 | $10.76 | $9.74 | 922,700 |
| 2018-09-11 | $10.74 | $10.89 | $10.74 | $10.80 | $9.77 | 476,270 |
| 2018-09-10 | $11.06 | $11.10 | $10.75 | $10.76 | $9.74 | 874,500 |
| 2018-09-07 | $10.91 | $11.08 | $10.84 | $10.91 | $9.87 | 994,400 |
| 2018-09-06 | $10.79 | $10.95 | $10.70 | $10.87 | $9.83 | 855,870 |
| 2018-09-05 | $11.00 | $11.13 | $10.73 | $10.77 | $9.74 | 1,635,500 |
| 2018-09-04 | $10.92 | $11.09 | $10.83 | $11.03 | $9.98 | 1,243,340 |
| 2018-09-03 | $11.11 | $11.11 | $10.64 | $10.94 | $9.90 | 1,121,900 |
| 2018-08-31 | $11.35 | $11.38 | $11.04 | $11.08 | $10.02 | 1,967,310 |
| 2018-08-30 | $11.48 | $11.53 | $11.32 | $11.36 | $10.28 | 750,690 |
| 2018-08-29 | $11.55 | $11.66 | $11.38 | $11.41 | $10.32 | 951,380 |
| 2018-08-28 | $11.52 | $11.60 | $11.44 | $11.52 | $10.42 | 988,680 |
| 2018-08-27 | $11.40 | $11.52 | $11.31 | $11.50 | $10.40 | 1,484,440 |
| 2018-08-24 | $11.41 | $11.50 | $11.31 | $11.35 | $10.27 | 1,022,240 |
| 2018-08-23 | $11.54 | $11.62 | $11.35 | $11.44 | $10.35 | 613,280 |
| 2018-08-22 | $11.75 | $11.78 | $11.47 | $11.55 | $10.45 | 574,230 |
| 2018-08-21 | $11.45 | $11.59 | $11.37 | $11.54 | $10.44 | 697,230 |
| 2018-08-20 | $11.41 | $11.55 | $11.31 | $11.48 | $10.39 | 679,550 |
| 2018-08-17 | $11.82 | $11.93 | $11.21 | $11.33 | $10.25 | 1,612,200 |
| 2018-08-16 | $11.80 | $11.91 | $11.74 | $11.82 | $10.69 | 658,410 |
| 2018-08-15 | $12.08 | $12.11 | $11.88 | $11.88 | $10.75 | 831,010 |
| 2018-08-14 | $12.14 | $12.22 | $12.05 | $12.11 | $10.96 | 679,110 |
| 2018-08-13 | $12.25 | $12.27 | $12.09 | $12.18 | $11.02 | 1,135,850 |
| 2018-08-10 | $11.86 | $12.34 | $11.86 | $12.27 | $11.10 | 2,281,290 |
| 2018-08-09 | $11.80 | $12.04 | $11.76 | $11.93 | $10.79 | 1,098,000 |
| 2018-08-08 | $12.00 | $12.12 | $11.77 | $11.80 | $10.68 | 835,610 |
| 2018-08-07 | $11.71 | $12.10 | $11.64 | $12.08 | $10.93 | 1,078,350 |
| 2018-08-06 | $12.07 | $12.07 | $11.71 | $11.72 | $10.60 | 972,310 |
| 2018-08-03 | $11.90 | $12.25 | $11.85 | $12.10 | $10.95 | 1,473,040 |
| 2018-08-02 | $12.42 | $12.42 | $11.75 | $12.00 | $10.86 | 1,990,310 |
| 2018-08-01 | $12.28 | $13.00 | $12.27 | $12.35 | $11.17 | 2,552,730 |
| 2018-07-31 | $12.20 | $12.36 | $12.16 | $12.25 | $11.08 | 594,660 |
| 2018-07-30 | $12.19 | $12.34 | $12.11 | $12.16 | $11.00 | 788,870 |
| 2018-07-27 | $12.30 | $12.50 | $12.25 | $12.37 | $11.19 | 967,400 |
| 2018-07-26 | $12.12 | $12.50 | $12.12 | $12.36 | $11.18 | 1,911,280 |
| 2018-07-25 | $12.24 | $12.33 | $12.12 | $12.14 | $10.98 | 852,000 |
| 2018-07-24 | $11.95 | $12.50 | $11.91 | $12.25 | $11.08 | 1,758,120 |
| 2018-07-23 | $11.80 | $11.92 | $11.77 | $11.91 | $10.78 | 505,120 |
| 2018-07-20 | $11.73 | $11.92 | $11.69 | $11.84 | $10.71 | 689,230 |
| 2018-07-19 | $11.87 | $11.89 | $11.70 | $11.74 | $10.62 | 477,330 |
| 2018-07-18 | $11.64 | $11.93 | $11.64 | $11.82 | $10.69 | 912,350 |
| 2018-07-17 | $11.68 | $11.72 | $11.59 | $11.68 | $10.57 | 591,780 |
| 2018-07-16 | $11.82 | $11.85 | $11.61 | $11.65 | $10.54 | 785,010 |
| 2018-07-13 | $11.79 | $11.86 | $11.70 | $11.84 | $10.71 | 844,040 |
| 2018-07-12 | $11.69 | $11.85 | $11.40 | $11.79 | $10.67 | 957,800 |
| 2018-07-11 | $12.00 | $12.00 | $11.83 | $11.91 | $10.54 | 1,073,030 |
| 2018-07-10 | $11.99 | $12.12 | $11.79 | $12.11 | $10.72 | 1,185,110 |
| 2018-07-09 | $11.86 | $12.13 | $11.85 | $11.98 | $10.61 | 763,330 |
| 2018-07-06 | $11.86 | $12.02 | $11.72 | $11.74 | $10.39 | 1,215,320 |
| 2018-07-05 | $12.16 | $12.25 | $11.85 | $11.86 | $10.50 | 1,081,450 |
| 2018-07-04 | $12.11 | $12.35 | $12.03 | $12.25 | $10.84 | 963,160 |
| 2018-07-03 | $12.38 | $12.45 | $12.00 | $12.35 | $10.93 | 925,350 |
| 2018-07-02 | $12.48 | $12.62 | $12.30 | $12.35 | $10.93 | 820,280 |
| 2018-06-29 | $12.35 | $12.67 | $12.35 | $12.48 | $11.05 | 910,830 |
| 2018-06-28 | $12.60 | $12.78 | $12.30 | $12.32 | $10.91 | 613,200 |
| 2018-06-27 | $12.75 | $12.81 | $12.61 | $12.62 | $11.17 | 695,590 |
| 2018-06-26 | $11.93 | $13.01 | $11.93 | $12.82 | $11.35 | 861,380 |
| 2018-06-25 | $12.77 | $13.12 | $12.62 | $12.89 | $11.41 | 1,612,740 |
| 2018-06-22 | $12.56 | $12.97 | $12.21 | $12.89 | $11.41 | 1,551,630 |
| 2018-06-21 | $12.80 | $12.80 | $12.40 | $12.44 | $11.01 | 680,790 |
| 2018-06-20 | $12.21 | $12.69 | $12.21 | $12.58 | $11.14 | 891,700 |
| 2018-06-19 | $13.01 | $13.37 | $12.13 | $12.44 | $11.01 | 2,195,880 |
| 2018-06-18 | $13.47 | $13.47 | $13.47 | $13.47 | $11.92 | 0 |
| 2018-06-15 | $13.70 | $13.77 | $13.44 | $13.47 | $11.92 | 685,560 |
| 2018-06-14 | $13.68 | $13.77 | $13.61 | $13.68 | $12.11 | 585,940 |
| 2018-06-13 | $13.80 | $13.84 | $13.62 | $13.62 | $12.06 | 701,640 |
| 2018-06-12 | $14.03 | $14.07 | $13.66 | $13.80 | $12.22 | 1,261,140 |
| 2018-06-11 | $13.90 | $14.25 | $13.84 | $14.03 | $12.42 | 1,121,500 |
| 2018-06-08 | $14.09 | $14.27 | $13.92 | $13.95 | $12.35 | 1,083,160 |
| 2018-06-07 | $13.90 | $14.43 | $13.90 | $14.17 | $12.54 | 2,406,550 |
| 2018-06-06 | $13.96 | $14.02 | $13.81 | $13.94 | $12.34 | 601,080 |
| 2018-06-05 | $13.73 | $13.99 | $13.73 | $13.98 | $12.38 | 672,170 |
| 2018-06-04 | $13.74 | $13.86 | $13.72 | $13.75 | $12.17 | 412,900 |
| 2018-06-01 | $13.81 | $13.86 | $13.67 | $13.73 | $12.15 | 570,800 |
| 2018-05-31 | $13.90 | $13.90 | $13.72 | $13.84 | $12.25 | 737,110 |
| 2018-05-30 | $13.93 | $14.06 | $13.68 | $13.71 | $12.14 | 1,048,400 |
| 2018-05-29 | $14.16 | $14.22 | $14.07 | $14.15 | $12.53 | 947,240 |
| 2018-05-28 | $14.42 | $14.42 | $14.09 | $14.17 | $12.54 | 1,397,630 |
| 2018-05-25 | $14.50 | $14.66 | $14.47 | $14.49 | $12.83 | 1,097,200 |
| 2018-05-24 | $14.53 | $14.58 | $14.40 | $14.44 | $12.78 | 743,500 |
| 2018-05-23 | $14.67 | $14.67 | $14.50 | $14.54 | $12.87 | 609,610 |
| 2018-05-22 | $14.57 | $14.68 | $14.57 | $14.68 | $13.00 | 1,233,910 |
| 2018-05-21 | $14.49 | $14.60 | $14.49 | $14.57 | $12.90 | 908,320 |
| 2018-05-18 | $14.44 | $14.50 | $14.39 | $14.47 | $12.81 | 506,130 |
| 2018-05-17 | $14.51 | $14.54 | $14.41 | $14.43 | $12.77 | 572,400 |
| 2018-05-16 | $14.76 | $14.78 | $14.45 | $14.51 | $12.85 | 1,582,240 |
| 2018-05-15 | $14.64 | $14.78 | $14.63 | $14.74 | $13.05 | 993,240 |
| 2018-05-14 | $14.61 | $14.69 | $14.52 | $14.60 | $12.92 | 472,690 |
| 2018-05-11 | $14.69 | $14.79 | $14.58 | $14.62 | $12.94 | 590,030 |
| 2018-05-10 | $14.73 | $14.83 | $14.65 | $14.72 | $13.03 | 572,910 |
| 2018-05-09 | $14.77 | $14.89 | $14.64 | $14.70 | $13.01 | 761,880 |
| 2018-05-08 | $14.73 | $14.77 | $14.66 | $14.74 | $13.05 | 534,790 |
| 2018-05-07 | $14.66 | $14.80 | $14.53 | $14.73 | $13.04 | 929,960 |
| 2018-05-04 | $14.62 | $14.75 | $14.53 | $14.59 | $12.92 | 659,160 |
| 2018-05-03 | $14.59 | $14.70 | $14.39 | $14.68 | $13.00 | 1,011,110 |
| 2018-05-02 | $14.74 | $14.78 | $14.43 | $14.53 | $12.86 | 661,830 |
| 2018-05-01 | $14.65 | $14.65 | $14.65 | $14.65 | $12.97 | 0 |
| 2018-04-30 | $14.65 | $14.65 | $14.65 | $14.65 | $12.97 | 0 |
| 2018-04-27 | $14.58 | $14.69 | $14.47 | $14.65 | $12.97 | 833,530 |
| 2018-04-26 | $14.85 | $14.85 | $14.38 | $14.39 | $12.74 | 694,130 |
| 2018-04-25 | $14.62 | $14.78 | $14.62 | $14.71 | $13.02 | 468,320 |
| 2018-04-24 | $14.62 | $14.78 | $14.41 | $14.67 | $12.99 | 658,390 |
| 2018-04-23 | $14.74 | $14.74 | $14.36 | $14.48 | $12.82 | 1,182,300 |
| 2018-04-20 | $14.82 | $14.92 | $14.60 | $14.61 | $12.93 | 641,610 |
| 2018-04-19 | $14.74 | $14.93 | $14.60 | $14.81 | $13.11 | 960,660 |
| 2018-04-18 | $14.79 | $14.85 | $14.56 | $14.67 | $12.99 | 1,628,340 |
| 2018-04-17 | $14.90 | $14.96 | $14.72 | $14.79 | $13.09 | 995,410 |
| 2018-04-16 | $14.91 | $15.06 | $14.72 | $14.80 | $13.10 | 1,245,830 |
| 2018-04-13 | $15.27 | $15.39 | $14.97 | $15.03 | $13.31 | 1,739,250 |
| 2018-04-12 | $15.42 | $15.53 | $15.20 | $15.29 | $13.54 | 1,650,020 |
| 2018-04-11 | $15.29 | $15.79 | $15.28 | $15.43 | $13.66 | 3,225,830 |
| 2018-04-10 | $14.89 | $15.20 | $14.81 | $15.15 | $13.41 | 1,314,900 |
| 2018-04-09 | $15.11 | $15.16 | $14.82 | $14.90 | $13.19 | 1,219,300 |
| 2018-04-06 | $15.16 | $15.16 | $15.16 | $15.16 | $13.42 | 0 |
| 2018-04-05 | $15.16 | $15.16 | $15.16 | $15.16 | $13.42 | 0 |
| 2018-04-04 | $15.20 | $15.36 | $15.15 | $15.16 | $13.42 | 823,320 |
| 2018-04-03 | $15.38 | $15.44 | $15.13 | $15.21 | $13.46 | 868,900 |
| 2018-04-02 | $15.46 | $15.68 | $15.46 | $15.50 | $13.72 | 884,540 |
| 2018-03-30 | $15.35 | $15.52 | $15.35 | $15.44 | $13.67 | 702,000 |
| 2018-03-29 | $15.27 | $15.48 | $15.22 | $15.41 | $13.64 | 919,390 |
| 2018-03-28 | $15.25 | $15.40 | $15.15 | $15.28 | $13.53 | 756,100 |
| 2018-03-27 | $15.16 | $15.50 | $15.16 | $15.28 | $13.53 | 1,076,900 |
| 2018-03-26 | $14.68 | $15.16 | $14.60 | $15.11 | $13.38 | 1,536,440 |
| 2018-03-23 | $15.28 | $15.42 | $14.70 | $14.70 | $13.01 | 1,747,140 |
| 2018-03-22 | $15.45 | $15.63 | $15.45 | $15.52 | $13.74 | 861,520 |
| 2018-03-21 | $15.56 | $15.91 | $15.49 | $15.53 | $13.75 | 1,064,250 |
| 2018-03-20 | $15.63 | $15.69 | $15.50 | $15.55 | $13.77 | 872,540 |
| 2018-03-19 | $15.93 | $15.94 | $15.66 | $15.76 | $13.95 | 1,087,000 |
| 2018-03-16 | $15.71 | $16.09 | $15.70 | $15.93 | $14.10 | 1,700,640 |
| 2018-03-15 | $15.70 | $15.98 | $15.61 | $15.68 | $13.88 | 871,200 |
| 2018-03-14 | $15.70 | $15.86 | $15.62 | $15.70 | $13.90 | 1,053,710 |
| 2018-03-13 | $15.95 | $15.96 | $15.65 | $15.68 | $13.88 | 1,124,520 |
| 2018-03-12 | $15.95 | $16.09 | $15.85 | $15.90 | $14.08 | 1,272,980 |
| 2018-03-09 | $15.96 | $16.02 | $15.83 | $15.99 | $14.16 | 736,320 |
| 2018-03-08 | $15.73 | $16.06 | $15.73 | $15.92 | $14.09 | 789,210 |
| 2018-03-07 | $15.71 | $16.38 | $15.71 | $15.84 | $14.02 | 1,171,590 |
| 2018-03-06 | $15.88 | $15.97 | $15.60 | $15.82 | $14.00 | 953,430 |
| 2018-03-05 | $15.70 | $15.99 | $15.69 | $15.88 | $14.06 | 894,260 |
| 2018-03-02 | $15.67 | $15.80 | $15.61 | $15.72 | $13.92 | 605,230 |
| 2018-03-01 | $15.42 | $15.78 | $15.42 | $15.67 | $13.87 | 734,240 |
| 2018-02-28 | $15.62 | $15.68 | $15.39 | $15.54 | $13.76 | 579,130 |
| 2018-02-27 | $15.57 | $15.88 | $15.57 | $15.68 | $13.88 | 831,670 |
| 2018-02-26 | $15.54 | $15.75 | $15.41 | $15.57 | $13.78 | 709,270 |
| 2018-02-23 | $15.31 | $15.49 | $15.29 | $15.41 | $13.64 | 762,340 |
| 2018-02-22 | $15.17 | $15.39 | $15.17 | $15.31 | $13.55 | 549,520 |
| 2018-02-21 | $15.14 | $15.14 | $15.14 | $15.14 | $13.40 | 0 |
| 2018-02-20 | $15.14 | $15.14 | $15.14 | $15.14 | $13.40 | 0 |
| 2018-02-19 | $15.14 | $15.14 | $15.14 | $15.14 | $13.40 | 0 |
| 2018-02-16 | $15.14 | $15.14 | $15.14 | $15.14 | $13.40 | 0 |
| 2018-02-15 | $15.14 | $15.14 | $15.14 | $15.14 | $13.40 | 0 |
| 2018-02-14 | $15.05 | $15.24 | $15.05 | $15.14 | $13.40 | 538,290 |
| 2018-02-13 | $15.17 | $15.26 | $14.98 | $15.07 | $13.34 | 884,670 |
| 2018-02-12 | $14.89 | $15.21 | $14.72 | $15.05 | $13.32 | 581,700 |
| 2018-02-09 | $15.02 | $15.27 | $14.32 | $14.71 | $13.02 | 1,997,940 |
| 2018-02-08 | $15.41 | $15.67 | $15.41 | $15.52 | $13.74 | 658,850 |
| 2018-02-07 | $15.71 | $15.91 | $15.43 | $15.50 | $13.72 | 1,085,410 |
| 2018-02-06 | $16.16 | $16.32 | $15.35 | $15.40 | $13.63 | 1,612,500 |
| 2018-02-05 | $16.52 | $16.56 | $16.39 | $16.41 | $14.53 | 649,000 |
| 2018-02-02 | $16.61 | $16.77 | $16.36 | $16.52 | $14.62 | 1,367,910 |
| 2018-02-01 | $17.32 | $17.32 | $16.63 | $16.69 | $14.77 | 1,645,020 |
| 2018-01-31 | $16.92 | $18.05 | $16.80 | $17.13 | $15.16 | 2,260,570 |
| 2018-01-30 | $17.02 | $17.16 | $16.90 | $16.92 | $14.98 | 912,690 |
| 2018-01-29 | $17.23 | $17.29 | $16.98 | $17.02 | $15.07 | 1,153,900 |
| 2018-01-26 | $17.28 | $17.34 | $17.16 | $17.23 | $15.25 | 1,202,070 |
| 2018-01-25 | $17.34 | $17.43 | $17.21 | $17.28 | $15.30 | 1,234,560 |
| 2018-01-24 | $17.18 | $17.59 | $17.18 | $17.34 | $15.35 | 2,073,910 |
| 2018-01-23 | $17.11 | $17.26 | $17.04 | $17.18 | $15.21 | 1,045,080 |
| 2018-01-22 | $17.09 | $17.18 | $16.95 | $17.11 | $15.15 | 984,600 |
| 2018-01-19 | $17.09 | $17.25 | $17.04 | $17.09 | $15.13 | 936,140 |
| 2018-01-18 | $17.26 | $17.35 | $17.08 | $17.09 | $15.13 | 1,336,020 |
| 2018-01-17 | $17.29 | $17.45 | $17.06 | $17.27 | $15.29 | 1,783,910 |
| 2018-01-16 | $17.00 | $17.47 | $16.90 | $17.29 | $15.31 | 1,692,060 |
| 2018-01-15 | $17.11 | $17.37 | $16.95 | $16.97 | $15.02 | 1,446,140 |
| 2018-01-12 | $17.25 | $17.60 | $17.08 | $17.29 | $15.31 | 1,572,130 |
| 2018-01-11 | $17.30 | $17.47 | $17.08 | $17.20 | $15.23 | 1,363,630 |
| 2018-01-10 | $17.61 | $17.61 | $17.17 | $17.32 | $15.33 | 1,822,070 |
| 2018-01-09 | $17.61 | $17.75 | $17.46 | $17.48 | $15.47 | 1,602,800 |
| 2018-01-08 | $17.48 | $17.70 | $17.41 | $17.60 | $15.58 | 2,301,150 |
| 2018-01-05 | $17.70 | $17.91 | $17.42 | $17.51 | $15.50 | 3,198,010 |
| 2018-01-04 | $17.11 | $18.18 | $17.00 | $17.94 | $15.88 | 2,312,570 |
| 2018-01-03 | $17.03 | $17.14 | $16.90 | $17.10 | $15.14 | 940,630 |
| 2018-01-02 | $16.95 | $17.08 | $16.84 | $17.05 | $15.09 | 1,103,620 |
| 2018-01-01 | $16.95 | $16.95 | $16.95 | $16.95 | $15.01 | 0 |
| 2017-12-29 | $16.84 | $16.98 | $16.80 | $16.95 | $15.01 | 586,010 |
| 2017-12-28 | $16.89 | $17.06 | $16.85 | $16.91 | $14.97 | 775,910 |
| 2017-12-27 | $16.90 | $17.08 | $16.77 | $16.84 | $14.91 | 765,290 |
| 2017-12-26 | $16.79 | $17.21 | $16.79 | $16.94 | $15.00 | 1,071,430 |
| 2017-12-25 | $17.09 | $17.18 | $16.71 | $16.82 | $14.89 | 1,284,590 |
| 2017-12-22 | $17.20 | $17.25 | $17.07 | $17.08 | $15.12 | 832,230 |
| 2017-12-21 | $17.27 | $17.35 | $17.21 | $17.22 | $15.24 | 535,400 |
| 2017-12-20 | $17.24 | $17.35 | $17.15 | $17.34 | $15.35 | 1,018,030 |
| 2017-12-19 | $17.38 | $17.38 | $17.24 | $17.27 | $15.29 | 376,230 |
| 2017-12-18 | $17.18 | $17.35 | $17.17 | $17.34 | $15.35 | 951,910 |
| 2017-12-15 | $17.28 | $17.35 | $17.25 | $17.29 | $15.31 | 779,200 |
| 2017-12-14 | $17.45 | $17.48 | $17.25 | $17.30 | $15.31 | 902,790 |
| 2017-12-13 | $17.43 | $17.49 | $17.37 | $17.45 | $15.45 | 528,370 |
| 2017-12-12 | $17.50 | $17.50 | $17.40 | $17.41 | $15.41 | 691,530 |
| 2017-12-11 | $17.56 | $17.58 | $17.36 | $17.50 | $15.49 | 943,970 |
| 2017-12-08 | $17.62 | $17.70 | $17.49 | $17.55 | $15.54 | 913,060 |
| 2017-12-07 | $17.62 | $17.71 | $17.42 | $17.60 | $15.58 | 1,034,530 |
| 2017-12-06 | $17.77 | $17.84 | $17.52 | $17.61 | $15.59 | 2,009,800 |
| 2017-12-05 | $17.29 | $17.89 | $17.28 | $17.77 | $15.73 | 6,557,160 |
| 2017-12-04 | $17.41 | $17.49 | $17.19 | $17.39 | $15.39 | 1,988,960 |
| 2017-12-01 | $17.40 | $17.54 | $17.32 | $17.52 | $15.51 | 1,657,850 |
| 2017-11-30 | $17.47 | $17.51 | $17.36 | $17.49 | $15.48 | 782,730 |
| 2017-11-29 | $17.40 | $17.53 | $17.35 | $17.48 | $15.47 | 993,610 |
| 2017-11-28 | $17.37 | $17.59 | $17.37 | $17.49 | $15.48 | 601,100 |
| 2017-11-27 | $17.48 | $17.53 | $17.28 | $17.52 | $15.51 | 1,435,820 |
| 2017-11-24 | $17.33 | $17.48 | $17.21 | $17.47 | $15.47 | 2,189,540 |
| 2017-11-23 | $17.70 | $17.85 | $17.21 | $17.42 | $15.42 | 2,925,140 |
| 2017-11-22 | $17.71 | $17.89 | $17.69 | $17.74 | $15.70 | 1,468,250 |
| 2017-11-21 | $17.70 | $17.88 | $17.70 | $17.78 | $15.74 | 1,296,330 |
| 2017-11-20 | $17.69 | $17.99 | $17.51 | $17.81 | $15.77 | 1,882,160 |
| 2017-11-17 | $17.66 | $18.08 | $17.51 | $17.99 | $15.93 | 6,331,280 |
| 2017-11-16 | $17.78 | $17.80 | $17.60 | $17.67 | $15.64 | 1,164,050 |
| 2017-11-15 | $17.68 | $17.78 | $17.59 | $17.76 | $15.72 | 1,827,370 |
| 2017-11-14 | $17.81 | $17.86 | $17.63 | $17.77 | $15.73 | 2,189,210 |
| 2017-11-13 | $17.90 | $18.18 | $17.76 | $17.76 | $15.72 | 2,725,140 |
| 2017-11-10 | $18.07 | $18.28 | $17.78 | $17.80 | $15.76 | 2,948,900 |
| 2017-11-09 | $18.20 | $18.20 | $18.00 | $18.08 | $16.01 | 2,576,840 |
| 2017-11-08 | $18.15 | $18.38 | $18.14 | $18.24 | $16.15 | 3,643,760 |
| 2017-11-07 | $18.12 | $18.29 | $18.08 | $18.17 | $16.09 | 2,792,710 |
| 2017-11-06 | $18.11 | $18.31 | $18.03 | $18.11 | $16.03 | 2,871,000 |
| 2017-11-03 | $18.09 | $18.18 | $17.93 | $18.15 | $16.07 | 2,801,490 |
| 2017-11-02 | $17.92 | $18.17 | $17.81 | $18.06 | $15.99 | 2,674,970 |
| 2017-11-01 | $18.20 | $18.22 | $17.88 | $18.00 | $15.93 | 3,887,290 |
| 2017-10-31 | $17.57 | $18.50 | $17.52 | $18.37 | $16.26 | 7,807,200 |
| 2017-10-30 | $18.06 | $18.14 | $17.37 | $17.73 | $15.70 | 5,866,670 |
| 2017-10-27 | $18.05 | $18.33 | $18.03 | $18.06 | $15.99 | 3,113,640 |
| 2017-10-26 | $18.01 | $18.38 | $18.01 | $18.15 | $16.07 | 4,447,930 |
| 2017-10-25 | $18.00 | $18.39 | $17.93 | $18.04 | $15.97 | 5,177,150 |
| 2017-10-24 | $18.20 | $18.34 | $17.82 | $18.23 | $16.14 | 8,195,990 |
| 2017-10-23 | $18.80 | $18.85 | $18.18 | $18.30 | $16.20 | 15,294,970 |
| 2017-10-20 | $17.95 | $19.32 | $17.95 | $19.08 | $16.89 | 23,718,170 |
| 2017-10-19 | $17.52 | $17.62 | $17.31 | $17.61 | $15.59 | 2,499,410 |
| 2017-10-18 | $17.34 | $17.54 | $17.25 | $17.52 | $15.51 | 2,647,730 |
| 2017-10-17 | $17.30 | $17.38 | $17.18 | $17.27 | $15.29 | 1,080,360 |
| 2017-10-16 | $17.56 | $17.59 | $17.19 | $17.27 | $15.29 | 2,809,110 |
| 2017-10-13 | $17.60 | $17.65 | $17.53 | $17.55 | $15.54 | 1,308,080 |
| 2017-10-12 | $17.61 | $17.68 | $17.55 | $17.60 | $15.58 | 963,690 |
| 2017-10-11 | $17.70 | $17.73 | $17.58 | $17.60 | $15.58 | 1,578,460 |
| 2017-10-10 | $17.61 | $17.71 | $17.55 | $17.70 | $15.67 | 1,370,520 |
| 2017-10-09 | $17.72 | $17.73 | $17.60 | $17.61 | $15.59 | 1,515,950 |
| 2017-10-06 | $17.60 | $17.60 | $17.60 | $17.60 | $15.58 | 0 |
| 2017-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $15.58 | 0 |
| 2017-10-04 | $17.60 | $17.60 | $17.60 | $17.60 | $15.58 | 0 |
| 2017-10-03 | $17.60 | $17.60 | $17.60 | $17.60 | $15.58 | 0 |
| 2017-10-02 | $17.60 | $17.60 | $17.60 | $17.60 | $15.58 | 0 |
| 2017-09-29 | $17.73 | $17.73 | $17.56 | $17.60 | $15.58 | 994,800 |
| 2017-09-28 | $17.75 | $17.79 | $17.57 | $17.67 | $15.64 | 1,929,120 |
| 2017-09-27 | $17.78 | $17.84 | $17.70 | $17.73 | $15.70 | 1,432,900 |
| 2017-09-26 | $17.90 | $17.90 | $17.71 | $17.78 | $15.74 | 1,364,640 |
| 2017-09-25 | $17.82 | $17.95 | $17.67 | $17.91 | $15.85 | 3,699,630 |
| 2017-09-22 | $17.80 | $17.89 | $17.69 | $17.85 | $15.80 | 2,437,600 |
| 2017-09-21 | $17.86 | $17.95 | $17.75 | $17.78 | $15.74 | 2,527,020 |
| 2017-09-20 | $17.95 | $18.00 | $17.78 | $17.86 | $15.81 | 3,104,000 |
| 2017-09-19 | $17.87 | $18.27 | $17.81 | $17.92 | $15.86 | 5,815,850 |
| 2017-09-18 | $17.90 | $18.00 | $17.78 | $17.85 | $15.80 | 2,237,440 |
| 2017-09-15 | $17.75 | $17.95 | $17.70 | $17.85 | $15.80 | 3,336,860 |
| 2017-09-14 | $17.80 | $17.82 | $17.67 | $17.71 | $15.68 | 1,612,350 |
| 2017-09-13 | $17.78 | $17.90 | $17.70 | $17.75 | $15.71 | 1,787,940 |
| 2017-09-12 | $17.82 | $17.93 | $17.78 | $17.82 | $15.78 | 2,058,670 |
| 2017-09-11 | $17.78 | $17.97 | $17.76 | $17.87 | $15.82 | 1,602,190 |
| 2017-09-08 | $17.77 | $17.94 | $17.75 | $17.80 | $15.76 | 1,973,460 |
| 2017-09-07 | $17.77 | $18.02 | $17.77 | $17.85 | $15.80 | 3,182,870 |
| 2017-09-06 | $17.85 | $17.85 | $17.71 | $17.77 | $15.73 | 2,217,970 |
| 2017-09-05 | $17.90 | $17.90 | $17.79 | $17.85 | $15.80 | 1,188,910 |
| 2017-09-04 | $17.99 | $17.99 | $17.81 | $17.87 | $15.82 | 2,649,220 |
| 2017-09-01 | $18.00 | $18.06 | $17.95 | $17.99 | $15.93 | 3,020,310 |
| 2017-08-31 | $18.02 | $18.11 | $17.93 | $18.00 | $15.93 | 2,172,370 |
| 2017-08-30 | $17.92 | $18.12 | $17.92 | $18.02 | $15.95 | 2,885,970 |
| 2017-08-29 | $17.95 | $18.05 | $17.88 | $17.91 | $15.85 | 1,754,000 |
| 2017-08-28 | $17.92 | $18.16 | $17.57 | $17.99 | $15.93 | 2,880,180 |
| 2017-08-25 | $17.72 | $17.89 | $17.72 | $17.83 | $15.78 | 1,413,200 |
| 2017-08-24 | $17.82 | $18.04 | $17.73 | $17.77 | $15.73 | 1,633,890 |
| 2017-08-23 | $18.09 | $18.10 | $17.82 | $17.83 | $15.78 | 2,452,740 |
| 2017-08-22 | $17.90 | $18.32 | $17.82 | $18.10 | $16.02 | 3,749,730 |
| 2017-08-21 | $17.79 | $17.92 | $17.79 | $17.89 | $15.84 | 1,485,640 |
| 2017-08-18 | $17.81 | $17.95 | $17.75 | $17.81 | $15.77 | 1,819,440 |
| 2017-08-17 | $17.78 | $17.90 | $17.76 | $17.86 | $15.81 | 1,417,460 |
| 2017-08-16 | $17.88 | $17.96 | $17.73 | $17.81 | $15.77 | 1,770,170 |
| 2017-08-15 | $17.96 | $18.00 | $17.83 | $17.88 | $15.83 | 1,747,050 |
| 2017-08-14 | $18.00 | $18.16 | $17.91 | $17.98 | $15.92 | 2,823,710 |
| 2017-08-11 | $17.98 | $18.05 | $17.75 | $18.03 | $15.96 | 3,269,060 |
| 2017-08-10 | $17.94 | $18.07 | $17.70 | $18.02 | $15.95 | 2,933,320 |
| 2017-08-09 | $18.18 | $18.18 | $17.92 | $17.96 | $15.90 | 2,040,510 |
| 2017-08-08 | $18.15 | $18.19 | $18.04 | $18.12 | $16.04 | 1,779,700 |
| 2017-08-07 | $18.20 | $18.36 | $18.05 | $18.25 | $16.16 | 3,723,480 |
| 2017-08-04 | $17.80 | $18.01 | $17.80 | $17.90 | $15.85 | 1,781,910 |
| 2017-08-03 | $17.82 | $18.05 | $17.81 | $17.91 | $15.85 | 1,715,180 |
| 2017-08-02 | $18.08 | $18.17 | $17.81 | $17.83 | $15.78 | 3,029,000 |
| 2017-08-01 | $18.01 | $18.50 | $18.01 | $18.18 | $16.09 | 3,351,730 |
| 2017-07-31 | $18.21 | $18.34 | $18.00 | $18.01 | $15.94 | 2,688,780 |
| 2017-07-28 | $18.20 | $18.30 | $18.00 | $18.14 | $16.06 | 2,281,740 |
| 2017-07-27 | $17.98 | $18.29 | $17.91 | $18.20 | $16.11 | 4,387,740 |
| 2017-07-26 | $17.86 | $18.03 | $17.55 | $18.02 | $15.95 | 2,932,590 |
| 2017-07-25 | $17.70 | $17.85 | $17.69 | $17.83 | $15.78 | 1,673,000 |
| 2017-07-24 | $17.70 | $17.85 | $17.62 | $17.71 | $15.68 | 2,495,610 |
| 2017-07-21 | $17.74 | $17.85 | $17.69 | $17.75 | $15.71 | 2,424,720 |
| 2017-07-20 | $17.68 | $17.97 | $17.61 | $17.87 | $15.82 | 3,101,320 |
| 2017-07-19 | $17.53 | $17.71 | $17.49 | $17.70 | $15.67 | 2,372,060 |
| 2017-07-18 | $17.65 | $17.74 | $17.41 | $17.65 | $15.62 | 2,022,530 |
| 2017-07-17 | $18.01 | $18.10 | $16.98 | $17.78 | $15.74 | 5,492,190 |
| 2017-07-14 | $18.01 | $18.18 | $17.90 | $18.07 | $16.00 | 3,136,130 |
| 2017-07-13 | $17.94 | $18.20 | $17.88 | $18.02 | $15.95 | 3,821,140 |
| 2017-07-12 | $17.94 | $18.07 | $17.80 | $18.06 | $15.84 | 3,028,550 |
| 2017-07-11 | $18.07 | $18.11 | $17.85 | $17.91 | $15.71 | 3,101,260 |
| 2017-07-10 | $18.04 | $18.24 | $17.93 | $18.08 | $15.86 | 2,858,980 |
| 2017-07-07 | $18.03 | $18.19 | $18.03 | $18.09 | $15.86 | 2,525,270 |
| 2017-07-06 | $18.18 | $18.25 | $18.00 | $18.11 | $15.88 | 2,977,950 |
| 2017-07-05 | $18.15 | $18.24 | $18.11 | $18.17 | $15.93 | 2,179,300 |
| 2017-07-04 | $18.18 | $18.23 | $18.00 | $18.21 | $15.97 | 3,977,050 |
| 2017-07-03 | $18.12 | $18.23 | $18.05 | $18.18 | $15.94 | 2,951,180 |
| 2017-06-30 | $18.03 | $18.14 | $17.83 | $18.12 | $15.89 | 4,313,350 |
| 2017-06-29 | $17.95 | $18.16 | $17.95 | $18.02 | $15.80 | 2,168,770 |
| 2017-06-28 | $18.16 | $18.22 | $17.90 | $17.99 | $15.78 | 4,584,180 |
| 2017-06-27 | $18.30 | $18.41 | $18.15 | $18.23 | $15.99 | 4,489,280 |
| 2017-06-26 | $18.30 | $18.39 | $17.93 | $18.33 | $16.08 | 7,301,360 |
| 2017-06-23 | $18.52 | $18.70 | $18.10 | $18.43 | $16.16 | 12,854,100 |
| 2017-06-22 | $18.62 | $19.38 | $18.40 | $18.86 | $16.54 | 16,538,310 |
| 2017-06-21 | $18.30 | $19.04 | $18.28 | $18.76 | $16.45 | 12,762,070 |
| 2017-06-20 | $18.80 | $18.84 | $18.31 | $18.37 | $16.11 | 9,251,330 |
| 2017-06-19 | $17.86 | $18.65 | $17.85 | $18.57 | $16.29 | 11,286,000 |
| 2017-06-16 | $17.86 | $17.97 | $17.82 | $17.90 | $15.70 | 1,816,890 |
| 2017-06-15 | $17.75 | $17.98 | $17.75 | $17.92 | $15.72 | 2,517,200 |
| 2017-06-14 | $17.82 | $17.90 | $17.72 | $17.80 | $15.61 | 1,938,630 |
| 2017-06-13 | $17.85 | $17.91 | $17.78 | $17.80 | $15.61 | 1,958,210 |
| 2017-06-12 | $17.88 | $18.05 | $17.68 | $17.87 | $15.67 | 3,243,810 |
| 2017-06-09 | $17.86 | $18.33 | $17.83 | $17.96 | $15.75 | 5,819,870 |
| 2017-06-08 | $18.00 | $18.02 | $17.84 | $17.85 | $15.65 | 2,716,190 |
| 2017-06-07 | $17.97 | $18.09 | $17.92 | $18.06 | $15.84 | 2,596,110 |
| 2017-06-06 | $17.88 | $18.06 | $17.77 | $18.03 | $15.81 | 2,629,580 |
| 2017-06-05 | $17.71 | $17.93 | $17.71 | $17.85 | $15.65 | 2,228,910 |
| 2017-06-02 | $17.80 | $17.97 | $17.71 | $17.82 | $15.63 | 3,628,680 |
| 2017-06-01 | $17.66 | $17.97 | $17.52 | $17.88 | $15.68 | 7,083,700 |
| 2017-05-31 | $17.54 | $17.74 | $17.48 | $17.72 | $15.54 | 4,417,320 |
| 2017-05-30 | $17.45 | $17.45 | $17.45 | $17.45 | $15.30 | 0 |
| 2017-05-29 | $17.45 | $17.45 | $17.45 | $17.45 | $15.30 | 0 |
| 2017-05-26 | $17.45 | $17.54 | $17.35 | $17.45 | $15.30 | 2,512,000 |
| 2017-05-25 | $17.33 | $17.49 | $17.26 | $17.37 | $15.23 | 1,909,710 |
| 2017-05-24 | $17.37 | $17.43 | $17.20 | $17.42 | $15.28 | 2,124,260 |
| 2017-05-23 | $17.24 | $17.43 | $16.97 | $17.40 | $15.26 | 4,187,670 |
| 2017-05-22 | $17.39 | $17.39 | $16.97 | $17.35 | $15.22 | 3,118,540 |
| 2017-05-19 | $17.41 | $17.48 | $17.28 | $17.37 | $15.23 | 1,386,090 |
| 2017-05-18 | $17.35 | $17.48 | $17.22 | $17.41 | $15.27 | 1,683,190 |
| 2017-05-17 | $17.34 | $17.47 | $17.27 | $17.40 | $15.26 | 1,894,840 |
| 2017-05-16 | $17.21 | $17.36 | $17.10 | $17.34 | $15.21 | 2,043,130 |
| 2017-05-15 | $17.14 | $17.36 | $17.14 | $17.27 | $15.15 | 1,507,270 |
| 2017-05-12 | $17.13 | $17.39 | $17.06 | $17.14 | $15.03 | 1,290,310 |
| 2017-05-11 | $16.92 | $17.26 | $16.65 | $17.19 | $15.08 | 4,883,130 |
| 2017-05-10 | $17.35 | $17.45 | $16.81 | $17.11 | $15.01 | 3,212,170 |
| 2017-05-09 | $17.40 | $17.57 | $17.27 | $17.38 | $15.24 | 1,851,080 |
| 2017-05-08 | $17.33 | $17.51 | $17.25 | $17.50 | $15.35 | 3,157,970 |
| 2017-05-05 | $17.24 | $17.45 | $17.19 | $17.40 | $15.26 | 2,602,760 |
| 2017-05-04 | $17.36 | $17.36 | $17.20 | $17.33 | $15.20 | 1,827,520 |
| 2017-05-03 | $17.11 | $17.48 | $17.11 | $17.36 | $15.22 | 2,704,810 |
| 2017-05-02 | $17.60 | $17.60 | $17.23 | $17.25 | $15.13 | 2,048,940 |
| 2017-05-01 | $17.51 | $17.51 | $17.51 | $17.51 | $15.36 | 0 |
| 2017-04-28 | $17.40 | $17.60 | $17.35 | $17.51 | $15.36 | 1,844,980 |
| 2017-04-27 | $17.37 | $17.63 | $17.06 | $17.47 | $15.32 | 3,575,280 |
| 2017-04-26 | $17.50 | $17.60 | $17.36 | $17.37 | $15.23 | 1,649,410 |
| 2017-04-25 | $17.60 | $17.76 | $17.44 | $17.59 | $15.43 | 2,647,860 |
| 2017-04-24 | $17.45 | $17.65 | $17.03 | $17.64 | $15.47 | 4,306,500 |
| 2017-04-21 | $17.40 | $17.52 | $17.20 | $17.50 | $15.35 | 3,047,280 |
| 2017-04-20 | $17.40 | $17.52 | $17.28 | $17.40 | $15.26 | 2,223,580 |
| 2017-04-19 | $17.40 | $17.47 | $17.16 | $17.40 | $15.26 | 4,038,280 |
| 2017-04-18 | $17.60 | $17.96 | $17.38 | $17.57 | $15.41 | 4,253,780 |
| 2017-04-17 | $17.68 | $17.76 | $17.46 | $17.59 | $15.43 | 3,387,970 |
| 2017-04-14 | $18.16 | $18.16 | $17.62 | $17.75 | $15.57 | 5,886,960 |
| 2017-04-13 | $18.16 | $18.33 | $18.06 | $18.15 | $15.92 | 5,138,160 |
| 2017-04-12 | $17.70 | $18.40 | $17.67 | $18.26 | $16.01 | 12,553,580 |
| 2017-04-11 | $17.68 | $17.80 | $17.43 | $17.76 | $15.58 | 3,504,820 |
| 2017-04-10 | $17.88 | $17.88 | $17.63 | $17.65 | $15.48 | 3,035,230 |
| 2017-04-07 | $17.85 | $18.03 | $17.79 | $17.92 | $15.72 | 3,462,740 |
| 2017-04-06 | $17.85 | $17.97 | $17.82 | $17.85 | $15.65 | 2,733,710 |
| 2017-04-05 | $17.61 | $18.13 | $17.61 | $17.94 | $15.73 | 4,974,290 |
| 2017-04-04 | $17.60 | $17.60 | $17.60 | $17.60 | $15.43 | 0 |
| 2017-04-03 | $17.60 | $17.60 | $17.60 | $17.60 | $15.43 | 0 |
| 2017-03-31 | $17.69 | $17.69 | $17.50 | $17.60 | $15.43 | 3,097,500 |
| 2017-03-30 | $17.74 | $17.80 | $17.47 | $17.73 | $15.55 | 4,727,980 |
| 2017-03-29 | $17.66 | $17.86 | $17.65 | $17.73 | $15.55 | 2,794,930 |
| 2017-03-28 | $17.72 | $17.79 | $17.56 | $17.71 | $15.53 | 3,191,110 |
| 2017-03-27 | $17.77 | $18.18 | $17.75 | $17.82 | $15.63 | 4,968,380 |
| 2017-03-24 | $17.59 | $17.69 | $17.59 | $17.61 | $15.44 | 2,593,980 |
| 2017-03-23 | $17.86 | $17.87 | $17.40 | $17.58 | $15.42 | 6,159,320 |
| 2017-03-22 | $18.11 | $18.11 | $17.77 | $17.82 | $15.63 | 5,684,310 |
| 2017-03-21 | $18.28 | $18.29 | $18.10 | $18.14 | $15.91 | 2,684,320 |
| 2017-03-20 | $18.24 | $18.29 | $18.18 | $18.24 | $16.00 | 1,940,030 |
| 2017-03-17 | $18.38 | $18.47 | $18.22 | $18.24 | $16.00 | 3,021,810 |
| 2017-03-16 | $18.29 | $18.39 | $18.26 | $18.37 | $16.11 | 3,260,830 |
| 2017-03-15 | $18.36 | $18.38 | $18.23 | $18.29 | $16.04 | 2,409,550 |
| 2017-03-14 | $18.38 | $18.47 | $18.33 | $18.40 | $16.14 | 3,110,080 |
| 2017-03-13 | $18.25 | $18.40 | $18.17 | $18.38 | $16.12 | 1,764,700 |
| 2017-03-10 | $18.38 | $18.41 | $18.23 | $18.27 | $16.02 | 1,357,450 |
| 2017-03-09 | $18.48 | $18.49 | $18.19 | $18.37 | $16.11 | 3,962,430 |
| 2017-03-08 | $18.66 | $18.70 | $18.49 | $18.51 | $16.23 | 3,035,090 |
| 2017-03-07 | $18.68 | $18.76 | $18.62 | $18.68 | $16.38 | 2,472,450 |
| 2017-03-06 | $18.68 | $18.73 | $18.55 | $18.67 | $16.37 | 4,241,920 |
| 2017-03-03 | $18.61 | $18.78 | $18.58 | $18.65 | $16.36 | 3,215,320 |
| 2017-03-02 | $18.85 | $18.89 | $18.63 | $18.63 | $16.34 | 3,549,290 |
| 2017-03-01 | $18.60 | $18.90 | $18.57 | $18.83 | $16.51 | 5,321,770 |
| 2017-02-28 | $18.58 | $18.68 | $18.56 | $18.60 | $16.31 | 2,030,270 |
| 2017-02-27 | $18.78 | $18.83 | $18.56 | $18.61 | $16.32 | 2,605,370 |
| 2017-02-24 | $18.52 | $18.74 | $18.52 | $18.71 | $16.41 | 3,227,500 |
| 2017-02-23 | $18.69 | $18.70 | $18.51 | $18.60 | $16.31 | 3,217,700 |
| 2017-02-22 | $18.74 | $18.78 | $18.60 | $18.64 | $16.35 | 3,142,530 |
| 2017-02-21 | $18.73 | $18.83 | $18.67 | $18.77 | $16.46 | 3,611,870 |
| 2017-02-20 | $18.58 | $18.78 | $18.55 | $18.77 | $16.46 | 3,217,740 |
| 2017-02-17 | $19.01 | $19.06 | $18.58 | $18.59 | $16.30 | 5,560,050 |
| 2017-02-16 | $19.05 | $19.28 | $18.91 | $19.05 | $16.71 | 7,153,580 |
| 2017-02-15 | $18.84 | $19.55 | $18.80 | $19.19 | $16.83 | 16,918,140 |
| 2017-02-14 | $18.52 | $19.31 | $18.47 | $18.85 | $16.53 | 7,952,080 |
| 2017-02-13 | $18.51 | $18.71 | $18.48 | $18.54 | $16.26 | 3,157,770 |
| 2017-02-10 | $18.61 | $18.69 | $18.44 | $18.51 | $16.23 | 2,902,520 |
| 2017-02-09 | $18.59 | $18.73 | $18.51 | $18.61 | $16.32 | 2,948,000 |
| 2017-02-08 | $18.55 | $18.60 | $18.40 | $18.59 | $16.30 | 2,585,840 |
| 2017-02-07 | $18.62 | $18.67 | $18.50 | $18.59 | $16.30 | 3,428,950 |
| 2017-02-06 | $18.07 | $18.70 | $18.03 | $18.67 | $16.37 | 7,182,500 |
| 2017-02-03 | $18.12 | $18.13 | $18.01 | $18.02 | $15.80 | 1,275,290 |
| 2017-02-02 | $18.15 | $18.15 | $18.15 | $18.15 | $15.92 | 0 |
| 2017-02-01 | $18.15 | $18.15 | $18.15 | $18.15 | $15.92 | 0 |
| 2017-01-31 | $18.15 | $18.15 | $18.15 | $18.15 | $15.92 | 0 |
| 2017-01-30 | $18.15 | $18.15 | $18.15 | $18.15 | $15.92 | 0 |
| 2017-01-27 | $18.15 | $18.15 | $18.15 | $18.15 | $15.92 | 0 |
| 2017-01-26 | $18.06 | $18.17 | $18.06 | $18.15 | $15.92 | 1,422,260 |
| 2017-01-25 | $18.00 | $18.18 | $18.00 | $18.11 | $15.88 | 1,469,160 |
| 2017-01-24 | $18.05 | $18.08 | $18.00 | $18.02 | $15.80 | 1,354,840 |
| 2017-01-23 | $18.00 | $18.22 | $18.00 | $18.11 | $15.88 | 1,789,830 |
| 2017-01-20 | $17.90 | $18.12 | $17.90 | $18.04 | $15.82 | 2,409,780 |
| 2017-01-19 | $18.27 | $18.27 | $17.89 | $17.98 | $15.77 | 3,573,020 |
| 2017-01-18 | $18.38 | $18.50 | $18.19 | $18.23 | $15.99 | 2,834,320 |
| 2017-01-17 | $18.45 | $18.61 | $18.10 | $18.36 | $16.10 | 2,616,910 |
| 2017-01-16 | $18.30 | $18.64 | $17.71 | $18.56 | $16.28 | 7,437,680 |
| 2017-01-13 | $18.44 | $18.58 | $18.12 | $18.38 | $16.12 | 4,350,880 |
| 2017-01-12 | $18.59 | $18.89 | $18.43 | $18.48 | $16.21 | 3,238,800 |
| 2017-01-11 | $18.74 | $18.80 | $18.53 | $18.60 | $16.31 | 2,895,300 |
| 2017-01-10 | $19.07 | $19.07 | $18.71 | $18.72 | $16.42 | 3,148,500 |
| 2017-01-09 | $18.88 | $19.03 | $18.75 | $18.99 | $16.65 | 3,409,890 |
| 2017-01-06 | $18.98 | $19.14 | $18.82 | $18.95 | $16.62 | 5,627,800 |
| 2017-01-05 | $18.86 | $19.23 | $18.67 | $19.00 | $16.66 | 6,820,100 |
| 2017-01-04 | $18.69 | $19.02 | $18.63 | $18.86 | $16.54 | 5,254,620 |
| 2017-01-03 | $18.54 | $18.94 | $18.43 | $18.70 | $16.40 | 3,908,870 |
| 2017-01-02 | $18.56 | $18.56 | $18.56 | $18.56 | $16.28 | 0 |
| 2016-12-30 | $18.48 | $18.65 | $18.28 | $18.56 | $16.28 | 4,355,540 |
| 2016-12-29 | $18.73 | $18.73 | $18.42 | $18.49 | $16.22 | 3,553,190 |
| 2016-12-28 | $18.50 | $19.12 | $18.36 | $18.71 | $16.41 | 7,170,590 |
| 2016-12-27 | $18.24 | $19.18 | $18.15 | $18.64 | $16.35 | 9,385,500 |
| 2016-12-26 | $18.09 | $18.26 | $18.00 | $18.25 | $16.00 | 2,087,090 |
| 2016-12-23 | $18.50 | $18.50 | $18.10 | $18.20 | $15.96 | 3,859,160 |
| 2016-12-22 | $18.56 | $18.96 | $18.37 | $18.60 | $16.31 | 5,236,280 |
| 2016-12-21 | $18.38 | $18.56 | $18.28 | $18.49 | $16.22 | 2,615,220 |
| 2016-12-20 | $18.64 | $18.66 | $18.21 | $18.38 | $16.12 | 3,863,190 |
| 2016-12-19 | $18.55 | $19.18 | $18.40 | $18.74 | $16.43 | 5,547,080 |
| 2016-12-16 | $18.32 | $18.56 | $18.20 | $18.41 | $16.15 | 3,159,210 |
| 2016-12-15 | $18.20 | $18.50 | $18.10 | $18.32 | $16.07 | 4,127,090 |
| 2016-12-14 | $18.13 | $18.57 | $18.05 | $18.25 | $16.00 | 4,238,290 |
| 2016-12-13 | $18.12 | $18.27 | $17.93 | $18.13 | $15.90 | 4,140,420 |
| 2016-12-12 | $19.10 | $19.24 | $18.05 | $18.10 | $15.87 | 10,385,760 |
| 2016-12-09 | $19.54 | $19.55 | $19.19 | $19.26 | $16.89 | 3,998,410 |
| 2016-12-08 | $19.47 | $19.70 | $19.39 | $19.43 | $17.04 | 3,381,430 |
| 2016-12-07 | $19.35 | $19.48 | $19.21 | $19.46 | $17.07 | 3,378,020 |
| 2016-12-06 | $19.44 | $19.48 | $19.31 | $19.35 | $16.97 | 2,846,250 |
| 2016-12-05 | $19.34 | $19.52 | $19.25 | $19.39 | $17.00 | 3,962,710 |
| 2016-12-02 | $19.41 | $19.55 | $19.26 | $19.39 | $17.00 | 6,613,570 |
| 2016-12-01 | $19.52 | $19.71 | $19.19 | $19.43 | $17.04 | 9,178,080 |
| 2016-11-30 | $19.86 | $20.04 | $19.38 | $19.48 | $17.08 | 8,224,350 |
| 2016-11-29 | $20.40 | $20.45 | $19.92 | $19.95 | $17.50 | 11,477,990 |
| 2016-11-28 | $20.75 | $20.79 | $20.36 | $20.51 | $17.99 | 5,597,810 |
| 2016-11-25 | $20.75 | $20.94 | $20.27 | $20.69 | $18.14 | 7,232,440 |
| 2016-11-24 | $20.56 | $21.36 | $20.56 | $20.84 | $18.28 | 14,396,410 |
| 2016-11-23 | $21.00 | $21.12 | $20.49 | $20.66 | $18.12 | 13,407,260 |
| 2016-11-22 | $20.00 | $21.36 | $20.00 | $21.08 | $18.49 | 33,510,570 |
| 2016-11-21 | $19.68 | $19.78 | $19.60 | $19.78 | $17.35 | 4,696,310 |
| 2016-11-18 | $19.75 | $20.09 | $19.67 | $19.72 | $17.29 | 10,196,640 |
| 2016-11-17 | $19.70 | $19.77 | $19.42 | $19.67 | $17.25 | 5,836,810 |
| 2016-11-16 | $19.57 | $20.11 | $19.57 | $19.75 | $17.32 | 12,398,390 |
| 2016-11-15 | $19.52 | $19.74 | $19.50 | $19.60 | $17.19 | 5,881,080 |
| 2016-11-14 | $19.60 | $19.79 | $19.41 | $19.51 | $17.11 | 7,386,360 |
| 2016-11-11 | $19.29 | $19.78 | $19.18 | $19.70 | $17.28 | 18,937,080 |
| 2016-11-10 | $19.15 | $19.33 | $19.03 | $19.30 | $16.93 | 9,040,750 |
| 2016-11-09 | $19.11 | $19.23 | $18.78 | $18.96 | $16.63 | 6,901,020 |
| 2016-11-08 | $19.09 | $19.17 | $18.96 | $19.12 | $16.77 | 6,223,020 |
| 2016-11-07 | $19.06 | $19.15 | $18.82 | $19.06 | $16.72 | 5,838,750 |
| 2016-11-04 | $19.00 | $19.18 | $18.99 | $19.09 | $16.74 | 4,354,770 |
| 2016-11-03 | $19.02 | $19.16 | $18.78 | $19.05 | $16.71 | 7,824,930 |
| 2016-11-02 | $19.16 | $19.22 | $19.03 | $19.08 | $16.73 | 5,254,830 |
| 2016-11-01 | $19.16 | $19.21 | $19.07 | $19.16 | $16.80 | 5,373,800 |
| 2016-10-31 | $19.17 | $19.22 | $19.10 | $19.14 | $16.79 | 0 |
| 2016-10-28 | $19.38 | $19.38 | $19.13 | $19.17 | $16.81 | 6,185,600 |
| 2016-10-27 | $19.33 | $19.46 | $19.20 | $19.38 | $17.00 | 4,052,730 |
| 2016-10-26 | $19.54 | $19.55 | $19.24 | $19.31 | $16.93 | 7,635,840 |
| 2016-10-25 | $19.38 | $19.86 | $19.21 | $19.69 | $17.27 | 11,927,510 |
| 2016-10-24 | $19.08 | $19.38 | $19.08 | $19.35 | $16.97 | 5,972,050 |
| 2016-10-21 | $19.40 | $19.44 | $19.12 | $19.19 | $16.83 | 4,636,600 |
| 2016-10-20 | $19.43 | $19.48 | $19.31 | $19.35 | $16.97 | 4,287,160 |
| 2016-10-19 | $19.46 | $19.57 | $19.36 | $19.42 | $17.03 | 3,793,890 |
| 2016-10-18 | $19.16 | $19.49 | $19.16 | $19.45 | $17.06 | 4,133,730 |
| 2016-10-17 | $19.55 | $19.65 | $19.19 | $19.21 | $16.85 | 4,184,780 |
| 2016-10-14 | $19.76 | $19.78 | $19.47 | $19.57 | $17.16 | 4,406,280 |
| 2016-10-13 | $19.83 | $19.95 | $19.72 | $19.76 | $17.33 | 3,864,260 |
| 2016-10-12 | $19.65 | $20.10 | $19.53 | $19.79 | $17.36 | 5,317,360 |
| 2016-10-11 | $19.56 | $19.84 | $19.46 | $19.70 | $17.28 | 5,188,180 |
| 2016-10-10 | $19.97 | $20.09 | $19.08 | $19.65 | $17.23 | 9,345,750 |
| 2016-10-07 | $20.01 | $20.01 | $20.01 | $20.01 | $17.55 | 0 |
| 2016-10-06 | $20.01 | $20.01 | $20.01 | $20.01 | $17.55 | 0 |
| 2016-10-05 | $20.01 | $20.01 | $20.01 | $20.01 | $17.55 | 0 |
| 2016-10-04 | $20.01 | $20.01 | $20.01 | $20.01 | $17.55 | 0 |
| 2016-10-03 | $20.01 | $20.01 | $20.01 | $20.01 | $17.55 | 0 |
| 2016-09-30 | $20.00 | $20.12 | $19.90 | $20.01 | $17.55 | 2,770,460 |
| 2016-09-29 | $19.90 | $20.15 | $19.90 | $19.92 | $17.47 | 3,367,830 |
| 2016-09-28 | $20.05 | $20.05 | $19.79 | $19.91 | $17.46 | 2,883,310 |
| 2016-09-27 | $19.60 | $19.99 | $19.59 | $19.87 | $17.43 | 3,766,580 |
| 2016-09-26 | $20.22 | $20.36 | $19.68 | $19.69 | $17.27 | 5,434,770 |
| 2016-09-23 | $20.52 | $20.56 | $20.19 | $20.26 | $17.77 | 4,977,230 |
| 2016-09-22 | $20.47 | $20.65 | $20.41 | $20.49 | $17.97 | 7,766,500 |
| 2016-09-21 | $20.44 | $20.53 | $20.25 | $20.35 | $17.85 | 4,922,970 |
| 2016-09-20 | $20.53 | $20.72 | $20.36 | $20.45 | $17.93 | 7,315,050 |
| 2016-09-19 | $20.33 | $21.21 | $20.30 | $20.74 | $18.19 | 17,308,890 |
| 2016-09-16 | $19.90 | $19.90 | $19.90 | $19.90 | $17.45 | 0 |
| 2016-09-15 | $19.90 | $19.90 | $19.90 | $19.90 | $17.45 | 0 |
| 2016-09-14 | $19.93 | $20.05 | $19.82 | $19.90 | $17.45 | 3,165,450 |
| 2016-09-13 | $20.16 | $20.18 | $19.89 | $19.99 | $17.53 | 3,479,490 |
| 2016-09-12 | $20.12 | $20.23 | $19.78 | $20.04 | $17.57 | 8,881,450 |
| 2016-09-09 | $20.67 | $20.73 | $20.51 | $20.53 | $18.00 | 6,241,810 |
| 2016-09-08 | $20.44 | $20.74 | $20.36 | $20.64 | $18.10 | 8,067,690 |
| 2016-09-07 | $20.56 | $20.88 | $20.50 | $20.55 | $18.02 | 9,346,360 |
| 2016-09-06 | $20.37 | $20.60 | $20.22 | $20.56 | $18.03 | 7,731,340 |
| 2016-09-05 | $20.17 | $20.45 | $20.17 | $20.34 | $17.84 | 4,434,310 |
| 2016-09-02 | $20.14 | $20.38 | $20.10 | $20.29 | $17.79 | 5,534,310 |
| 2016-09-01 | $20.56 | $20.56 | $20.12 | $20.17 | $17.69 | 8,017,760 |
| 2016-08-31 | $20.42 | $20.85 | $20.22 | $20.57 | $18.04 | 10,070,070 |
| 2016-08-30 | $20.44 | $20.47 | $20.30 | $20.40 | $17.89 | 4,748,400 |
| 2016-08-29 | $20.30 | $20.45 | $20.21 | $20.36 | $17.86 | 5,323,600 |
| 2016-08-26 | $20.40 | $20.58 | $20.25 | $20.32 | $17.82 | 6,419,580 |
| 2016-08-25 | $20.68 | $20.68 | $20.16 | $20.25 | $17.76 | 11,044,620 |
| 2016-08-24 | $20.75 | $21.09 | $20.64 | $20.84 | $18.28 | 9,245,940 |
| 2016-08-23 | $20.98 | $21.29 | $20.60 | $20.78 | $18.22 | 11,528,400 |
| 2016-08-22 | $21.40 | $21.79 | $21.07 | $21.12 | $18.52 | 11,817,820 |
| 2016-08-19 | $21.69 | $21.70 | $21.05 | $21.39 | $18.76 | 15,406,540 |
| 2016-08-18 | $21.59 | $22.25 | $21.50 | $21.69 | $19.02 | 21,111,600 |
| 2016-08-17 | $22.05 | $22.20 | $21.48 | $21.65 | $18.99 | 22,865,250 |
| 2016-08-16 | $21.55 | $22.73 | $21.37 | $22.35 | $19.60 | 34,426,510 |
| 2016-08-15 | $20.77 | $22.30 | $20.58 | $21.70 | $19.03 | 33,725,570 |
| 2016-08-12 | $20.04 | $20.98 | $19.92 | $20.91 | $18.34 | 15,961,220 |
| 2016-08-11 | $20.53 | $20.59 | $20.00 | $20.03 | $17.57 | 9,314,860 |
| 2016-08-10 | $21.03 | $21.03 | $20.51 | $20.60 | $18.07 | 11,670,660 |
| 2016-08-09 | $21.03 | $21.21 | $20.66 | $21.09 | $18.50 | 8,111,740 |
| 2016-08-08 | $20.89 | $21.41 | $20.42 | $21.01 | $18.43 | 9,911,540 |
| 2016-08-05 | $20.61 | $21.50 | $20.59 | $20.96 | $18.38 | 15,052,090 |
| 2016-08-04 | $20.61 | $20.88 | $20.19 | $20.79 | $18.23 | 11,709,650 |
| 2016-08-03 | $20.53 | $21.15 | $20.25 | $20.79 | $18.23 | 13,599,070 |
| 2016-08-02 | $20.01 | $20.78 | $19.95 | $20.54 | $18.01 | 9,564,030 |
| 2016-08-01 | $20.78 | $20.78 | $19.52 | $20.12 | $17.64 | 14,340,200 |
| 2016-07-29 | $23.09 | $23.29 | $21.00 | $21.01 | $18.43 | 32,777,570 |
| 2016-07-28 | $23.76 | $24.48 | $22.70 | $23.33 | $20.46 | 21,179,100 |
| 2016-07-27 | $23.54 | $24.29 | $22.48 | $24.06 | $21.10 | 35,302,760 |
| 2016-07-26 | $23.35 | $23.63 | $23.15 | $23.42 | $20.54 | 7,962,810 |
| 2016-07-25 | $22.99 | $23.60 | $22.78 | $23.26 | $20.40 | 7,696,290 |
| 2016-07-22 | $23.30 | $23.75 | $23.10 | $23.24 | $20.38 | 10,970,430 |
| 2016-07-21 | $23.24 | $23.64 | $23.13 | $23.28 | $20.42 | 10,885,110 |
| 2016-07-20 | $23.20 | $23.33 | $23.00 | $23.09 | $20.25 | 7,269,290 |
| 2016-07-19 | $22.83 | $23.45 | $22.54 | $23.34 | $20.47 | 12,782,080 |
| 2016-07-18 | $23.52 | $23.70 | $22.85 | $22.90 | $20.08 | 14,838,760 |
| 2016-07-15 | $24.31 | $24.64 | $23.52 | $23.75 | $20.83 | 16,982,490 |
| 2016-07-14 | $24.00 | $24.85 | $23.89 | $24.50 | $21.49 | 20,544,860 |
| 2016-07-13 | $23.92 | $24.66 | $23.60 | $24.06 | $21.10 | 18,028,720 |
| 2016-07-12 | $23.64 | $24.03 | $23.30 | $23.88 | $20.82 | 12,818,680 |
| 2016-07-11 | $24.15 | $24.42 | $23.38 | $23.64 | $20.61 | 18,297,060 |
| 2016-07-08 | $24.11 | $24.74 | $24.10 | $24.25 | $21.14 | 13,012,600 |
| 2016-07-07 | $25.31 | $25.49 | $24.10 | $24.39 | $21.27 | 30,786,250 |
| 2016-07-06 | $24.80 | $25.88 | $24.36 | $25.54 | $22.27 | 31,617,330 |
| 2016-07-05 | $24.92 | $26.15 | $24.80 | $25.12 | $21.90 | 29,429,520 |
| 2016-07-04 | $24.69 | $25.40 | $24.31 | $24.90 | $21.71 | 22,723,580 |
| 2016-07-01 | $24.81 | $25.60 | $24.51 | $24.91 | $21.72 | 25,235,210 |
| 2016-06-30 | $25.04 | $26.33 | $24.78 | $24.98 | $21.78 | 37,185,080 |
| 2016-06-29 | $25.28 | $25.55 | $24.50 | $25.26 | $22.02 | 33,877,580 |
| 2016-06-28 | $25.40 | $26.52 | $24.89 | $25.25 | $22.02 | 50,795,200 |
| 2016-06-27 | $23.71 | $26.59 | $23.71 | $26.00 | $22.67 | 62,055,840 |
| 2016-06-24 | $24.19 | $25.51 | $22.78 | $24.17 | $21.07 | 68,889,360 |
| 2016-06-23 | $20.69 | $23.28 | $20.66 | $23.28 | $20.30 | 41,190,870 |
| 2016-06-22 | $20.79 | $21.59 | $20.31 | $21.16 | $18.45 | 37,556,400 |
| 2016-06-21 | $21.60 | $21.60 | $21.60 | $21.60 | $18.83 | 7,581,310 |
| 2016-06-20 | $19.82 | $20.00 | $19.31 | $19.64 | $17.12 | 10,860,310 |
| 2016-06-17 | $19.70 | $20.25 | $19.63 | $19.96 | $17.40 | 14,235,930 |
| 2016-06-16 | $20.50 | $20.50 | $19.63 | $19.84 | $17.30 | 24,575,440 |
| 2016-06-15 | $19.42 | $20.61 | $19.30 | $20.47 | $17.85 | 18,501,690 |
| 2016-06-14 | $20.05 | $20.19 | $19.29 | $19.63 | $17.12 | 16,702,120 |
| 2016-06-13 | $21.48 | $21.84 | $19.94 | $19.99 | $17.43 | 21,188,410 |
| 2016-06-10 | $22.02 | $22.02 | $22.02 | $22.02 | $19.20 | 0 |
| 2016-06-09 | $22.02 | $22.02 | $22.02 | $22.02 | $19.20 | 0 |
| 2016-06-08 | $22.14 | $22.38 | $21.85 | $22.02 | $19.20 | 18,263,920 |
| 2016-06-07 | $22.04 | $22.37 | $21.70 | $22.06 | $19.23 | 19,205,290 |
| 2016-06-06 | $23.28 | $23.30 | $21.63 | $22.40 | $19.53 | 47,856,870 |
| 2016-06-03 | $23.33 | $24.07 | $22.70 | $23.70 | $20.66 | 28,431,000 |
| 2016-06-02 | $23.40 | $23.66 | $22.70 | $23.31 | $20.32 | 22,877,460 |
| 2016-06-01 | $23.08 | $23.08 | $23.08 | $23.08 | $20.12 | 0 |
| 2016-05-31 | $21.85 | $23.22 | $21.70 | $23.08 | $20.12 | 35,840,160 |
| 2016-05-30 | $23.44 | $23.79 | $21.64 | $21.95 | $19.14 | 40,234,550 |
| 2016-05-27 | $22.97 | $24.34 | $22.40 | $24.04 | $20.96 | 44,341,330 |
| 2016-05-26 | $23.65 | $23.86 | $22.23 | $23.21 | $20.24 | 35,902,850 |
| 2016-05-25 | $24.54 | $24.54 | $23.59 | $23.81 | $20.76 | 32,091,040 |
| 2016-05-24 | $25.74 | $25.74 | $24.05 | $24.38 | $21.26 | 30,786,260 |
| 2016-05-23 | $25.11 | $26.29 | $24.89 | $25.80 | $22.50 | 40,076,690 |
| 2016-05-20 | $22.00 | $24.55 | $21.88 | $24.55 | $21.41 | 38,129,140 |
| 2016-05-19 | $21.86 | $23.05 | $21.86 | $22.32 | $19.46 | 26,138,190 |
| 2016-05-18 | $21.50 | $23.18 | $21.01 | $22.36 | $19.50 | 32,049,890 |
| 2016-05-17 | $21.35 | $22.79 | $21.16 | $21.72 | $18.94 | 35,870,770 |
| 2016-05-16 | $20.60 | $21.48 | $20.50 | $21.00 | $18.31 | 26,967,630 |
| 2016-05-13 | $19.15 | $21.23 | $18.89 | $21.21 | $18.49 | 34,654,870 |
| 2016-05-12 | $18.65 | $19.49 | $18.18 | $19.30 | $16.83 | 28,766,130 |
| 2016-05-11 | $20.70 | $20.94 | $19.00 | $19.14 | $16.69 | 27,629,640 |
| 2016-05-10 | $21.03 | $21.19 | $19.77 | $20.22 | $17.63 | 34,669,240 |
| 2016-05-09 | $19.10 | $20.89 | $18.88 | $20.89 | $18.21 | 43,982,450 |
| 2016-05-06 | $18.09 | $19.89 | $18.03 | $18.99 | $16.56 | 30,074,720 |
| 2016-05-05 | $18.08 | $18.10 | $17.86 | $18.08 | $15.76 | 8,262,190 |
| 2016-05-04 | $17.21 | $18.27 | $17.20 | $18.08 | $15.76 | 16,835,950 |
| 2016-05-03 | $16.65 | $17.38 | $16.52 | $17.29 | $15.08 | 8,004,920 |
| 2016-05-02 | $16.52 | $16.52 | $16.52 | $16.52 | $14.40 | 0 |
| 2016-04-29 | $16.55 | $16.68 | $16.48 | $16.52 | $14.40 | 2,108,570 |
| 2016-04-28 | $16.73 | $16.81 | $16.38 | $16.57 | $14.45 | 3,163,260 |
| 2016-04-27 | $16.90 | $16.95 | $16.60 | $16.67 | $14.53 | 3,005,600 |
| 2016-04-26 | $16.71 | $16.90 | $16.51 | $16.82 | $14.67 | 2,931,100 |
| 2016-04-25 | $16.86 | $17.14 | $16.44 | $16.82 | $14.67 | 4,342,320 |
| 2016-04-22 | $16.80 | $16.95 | $16.53 | $16.88 | $14.72 | 3,448,340 |
| 2016-04-21 | $17.12 | $17.34 | $16.63 | $16.81 | $14.66 | 8,490,680 |
| 2016-04-20 | $18.12 | $18.14 | $16.70 | $17.44 | $15.21 | 11,453,420 |
| 2016-04-19 | $17.80 | $18.46 | $17.77 | $18.07 | $15.76 | 9,819,890 |
| 2016-04-18 | $18.06 | $18.06 | $17.61 | $17.66 | $15.40 | 5,804,510 |
| 2016-04-15 | $17.89 | $18.17 | $17.82 | $18.15 | $15.83 | 9,214,270 |
| 2016-04-14 | $17.89 | $17.96 | $17.72 | $17.88 | $15.59 | 4,420,310 |
| 2016-04-13 | $17.63 | $18.16 | $17.63 | $17.73 | $15.46 | 8,508,090 |
| 2016-04-12 | $17.85 | $17.94 | $17.41 | $17.60 | $15.35 | 4,915,240 |
| 2016-04-11 | $17.66 | $18.03 | $17.60 | $17.85 | $15.56 | 8,172,100 |
| 2016-04-08 | $17.50 | $17.66 | $17.17 | $17.51 | $15.27 | 5,174,350 |
| 2016-04-07 | $18.00 | $18.20 | $17.68 | $17.73 | $15.46 | 7,595,390 |
| 2016-04-06 | $17.88 | $18.04 | $17.62 | $17.94 | $15.64 | 5,862,090 |
| 2016-04-05 | $17.88 | $18.05 | $17.52 | $17.95 | $15.65 | 8,571,730 |
| 2016-04-04 | $17.84 | $17.84 | $17.84 | $17.84 | $15.55 | 0 |
| 2016-04-01 | $18.09 | $18.09 | $17.42 | $17.84 | $15.55 | 8,838,010 |
| 2016-03-31 | $17.30 | $18.25 | $17.30 | $18.18 | $15.85 | 17,815,190 |
| 2016-03-30 | $16.87 | $17.25 | $16.82 | $17.22 | $15.01 | 5,785,810 |
| 2016-03-29 | $17.49 | $17.50 | $16.52 | $16.70 | $14.56 | 8,945,400 |
| 2016-03-28 | $18.29 | $18.48 | $17.48 | $17.50 | $15.26 | 12,578,410 |
| 2016-03-25 | $17.42 | $18.09 | $17.42 | $18.07 | $15.76 | 7,563,780 |
| 2016-03-24 | $18.00 | $18.00 | $17.36 | $17.37 | $15.15 | 8,573,600 |
| 2016-03-23 | $17.69 | $18.16 | $17.69 | $18.09 | $15.77 | 10,549,320 |
| 2016-03-22 | $17.59 | $18.16 | $17.25 | $17.80 | $15.52 | 12,649,150 |
| 2016-03-21 | $17.41 | $18.17 | $17.09 | $17.71 | $15.44 | 15,197,040 |
| 2016-03-18 | $16.79 | $17.60 | $16.73 | $17.23 | $15.02 | 10,126,180 |
| 2016-03-17 | $16.50 | $16.86 | $16.39 | $16.77 | $14.62 | 6,426,070 |
| 2016-03-16 | $16.56 | $16.57 | $16.30 | $16.48 | $14.37 | 5,806,000 |
| 2016-03-15 | $16.52 | $16.80 | $16.20 | $16.48 | $14.37 | 4,387,960 |
| 2016-03-14 | $16.23 | $16.76 | $16.23 | $16.51 | $14.40 | 5,052,420 |
| 2016-03-11 | $16.08 | $16.37 | $15.83 | $16.07 | $14.01 | 3,963,800 |
| 2016-03-10 | $16.75 | $16.97 | $16.39 | $16.41 | $14.31 | 4,299,320 |
| 2016-03-09 | $16.65 | $17.06 | $16.46 | $16.88 | $14.72 | 6,125,120 |
| 2016-03-08 | $17.69 | $17.69 | $16.30 | $17.21 | $15.01 | 10,224,250 |
| 2016-03-07 | $18.00 | $18.15 | $17.38 | $17.67 | $15.41 | 11,585,180 |
| 2016-03-04 | $17.49 | $18.30 | $17.30 | $17.79 | $15.51 | 19,438,760 |
| 2016-03-03 | $17.50 | $18.32 | $17.35 | $17.49 | $15.25 | 15,510,530 |
| 2016-03-02 | $16.25 | $17.69 | $16.01 | $17.52 | $15.28 | 16,162,270 |
| 2016-03-01 | $15.40 | $16.70 | $15.22 | $16.29 | $14.20 | 11,315,890 |
| 2016-02-29 | $16.72 | $17.25 | $14.99 | $15.99 | $13.94 | 13,451,090 |
| 2016-02-26 | $16.53 | $17.08 | $16.25 | $16.66 | $14.53 | 7,983,490 |
| 2016-02-25 | $18.10 | $18.12 | $16.45 | $16.45 | $14.34 | 12,210,750 |
| 2016-02-24 | $17.48 | $18.30 | $17.35 | $18.28 | $15.94 | 15,596,880 |
| 2016-02-23 | $17.74 | $17.75 | $17.05 | $17.33 | $15.11 | 7,276,220 |
| 2016-02-22 | $17.80 | $17.97 | $17.42 | $17.56 | $15.31 | 7,600,370 |
| 2016-02-19 | $17.00 | $17.76 | $16.94 | $17.43 | $15.20 | 11,409,960 |
| 2016-02-18 | $17.59 | $17.82 | $17.09 | $17.14 | $14.94 | 15,044,440 |
| 2016-02-17 | $16.11 | $17.71 | $16.00 | $17.71 | $15.44 | 19,263,570 |
| 2016-02-16 | $15.65 | $16.24 | $15.45 | $16.10 | $14.04 | 6,559,100 |
| 2016-02-15 | $15.06 | $15.60 | $15.02 | $15.42 | $13.44 | 3,542,810 |
| 2016-02-12 | $15.68 | $15.68 | $15.68 | $15.68 | $13.67 | 0 |
| 2016-02-11 | $15.68 | $15.68 | $15.68 | $15.68 | $13.67 | 0 |
| 2016-02-10 | $15.68 | $15.68 | $15.68 | $15.68 | $13.67 | 0 |
| 2016-02-09 | $15.68 | $15.68 | $15.68 | $15.68 | $13.67 | 0 |
| 2016-02-08 | $15.68 | $15.68 | $15.68 | $15.68 | $13.67 | 0 |
| 2016-02-05 | $15.50 | $15.90 | $15.42 | $15.68 | $13.67 | 5,284,970 |
| 2016-02-04 | $15.50 | $15.78 | $15.32 | $15.49 | $13.51 | 4,830,920 |
| 2016-02-03 | $15.21 | $15.49 | $14.98 | $15.26 | $13.31 | 4,673,520 |
| 2016-02-02 | $15.00 | $15.46 | $14.81 | $15.37 | $13.40 | 3,534,600 |
| 2016-02-01 | $14.99 | $15.15 | $14.75 | $14.99 | $13.07 | 3,494,020 |
| 2016-01-29 | $14.36 | $15.17 | $14.21 | $14.96 | $13.04 | 4,726,290 |
| 2016-01-28 | $14.99 | $15.48 | $14.32 | $14.38 | $12.54 | 5,186,610 |
| 2016-01-27 | $15.30 | $15.60 | $14.12 | $14.97 | $13.05 | 5,807,290 |
| 2016-01-26 | $16.41 | $16.55 | $15.07 | $15.42 | $13.44 | 5,848,140 |
| 2016-01-25 | $16.90 | $16.97 | $16.43 | $16.74 | $14.60 | 6,528,060 |
| 2016-01-22 | $16.19 | $16.77 | $15.80 | $16.62 | $14.49 | 7,202,820 |
| 2016-01-21 | $16.03 | $16.80 | $15.79 | $15.83 | $13.80 | 4,987,840 |
| 2016-01-20 | $16.60 | $16.89 | $16.16 | $16.40 | $14.30 | 5,951,660 |
| 2016-01-19 | $15.80 | $17.00 | $15.80 | $16.77 | $14.62 | 8,294,220 |
| 2016-01-18 | $15.26 | $15.93 | $15.01 | $15.79 | $13.77 | 4,494,460 |
| 2016-01-15 | $16.03 | $16.38 | $15.15 | $15.48 | $13.50 | 5,702,440 |
| 2016-01-14 | $15.49 | $16.30 | $15.00 | $16.24 | $14.16 | 6,423,840 |
| 2016-01-13 | $17.00 | $17.25 | $15.93 | $15.96 | $13.92 | 6,640,270 |
| 2016-01-12 | $16.67 | $17.38 | $16.22 | $16.65 | $14.52 | 6,564,320 |
| 2016-01-11 | $18.10 | $18.31 | $16.67 | $16.67 | $14.53 | 7,741,700 |
| 2016-01-08 | $19.48 | $19.69 | $17.40 | $18.52 | $16.15 | 6,805,120 |
| 2016-01-07 | $20.32 | $20.65 | $18.83 | $18.85 | $16.44 | 1,251,960 |
| 2016-01-06 | $21.00 | $21.16 | $20.61 | $20.92 | $18.24 | 5,335,680 |
| 2016-01-05 | $19.86 | $21.60 | $19.00 | $20.88 | $18.21 | 9,187,610 |
| 2016-01-04 | $22.30 | $22.35 | $20.41 | $20.74 | $18.08 | 7,678,540 |
| 2016-01-01 | $22.39 | $22.39 | $22.39 | $22.39 | $19.52 | 0 |
| 2015-12-31 | $22.25 | $22.97 | $22.03 | $22.39 | $19.52 | 8,222,350 |
| 2015-12-30 | $22.36 | $22.65 | $21.91 | $22.22 | $19.37 | 5,948,020 |
| 2015-12-29 | $22.10 | $22.28 | $21.97 | $22.20 | $19.36 | 4,837,120 |
| 2015-12-28 | $22.50 | $22.95 | $21.96 | $21.99 | $19.17 | 9,437,610 |
| 2015-12-25 | $22.31 | $22.46 | $22.16 | $22.30 | $19.44 | 3,741,070 |
| 2015-12-24 | $22.69 | $22.69 | $22.00 | $22.31 | $19.45 | 6,040,860 |
| 2015-12-23 | $22.80 | $23.00 | $22.62 | $22.71 | $19.80 | 8,564,660 |
| 2015-12-22 | $22.80 | $22.91 | $22.44 | $22.71 | $19.80 | 6,628,780 |
| 2015-12-21 | $22.45 | $22.98 | $22.43 | $22.85 | $19.92 | 7,457,390 |
| 2015-12-18 | $22.96 | $23.12 | $22.52 | $22.66 | $19.76 | 8,842,730 |
| 2015-12-17 | $22.19 | $23.00 | $22.19 | $22.68 | $19.77 | 9,870,830 |
| 2015-12-16 | $22.30 | $22.47 | $22.04 | $22.08 | $19.25 | 4,902,730 |
| 2015-12-15 | $22.21 | $22.60 | $22.11 | $22.26 | $19.41 | 4,750,020 |
| 2015-12-14 | $21.65 | $22.20 | $21.50 | $22.16 | $19.32 | 4,810,440 |
| 2015-12-11 | $21.56 | $22.24 | $21.52 | $21.77 | $18.98 | 5,581,870 |
| 2015-12-10 | $21.90 | $23.10 | $21.65 | $21.89 | $19.09 | 9,588,550 |
| 2015-12-09 | $22.00 | $22.15 | $21.40 | $21.60 | $18.83 | 6,542,200 |
| 2015-12-08 | $22.80 | $22.82 | $21.80 | $21.97 | $19.16 | 8,670,900 |
| 2015-12-07 | $22.37 | $23.29 | $22.37 | $23.07 | $20.11 | 9,985,000 |
| 2015-12-04 | $22.93 | $22.93 | $22.28 | $22.37 | $19.50 | 8,525,540 |
| 2015-12-03 | $22.99 | $23.30 | $22.76 | $23.05 | $20.10 | 6,826,020 |
| 2015-12-02 | $22.81 | $22.98 | $22.00 | $22.81 | $19.89 | 6,175,170 |
| 2015-12-01 | $22.30 | $23.30 | $22.00 | $22.98 | $20.04 | 10,548,140 |
| 2015-11-30 | $22.27 | $22.59 | $21.11 | $22.31 | $19.45 | 12,419,270 |
| 2015-11-27 | $24.25 | $24.49 | $21.95 | $22.26 | $19.41 | 16,573,760 |
| 2015-11-26 | $25.09 | $25.28 | $24.20 | $24.39 | $21.27 | 14,394,420 |
| 2015-11-25 | $24.60 | $25.09 | $24.60 | $24.94 | $21.75 | 8,688,010 |
| 2015-11-24 | $25.16 | $25.20 | $24.30 | $24.88 | $21.69 | 8,779,070 |
| 2015-11-23 | $25.78 | $25.92 | $24.75 | $25.04 | $21.83 | 11,025,910 |
| 2015-11-20 | $25.90 | $26.45 | $25.44 | $25.67 | $22.38 | 12,723,260 |
| 2015-11-19 | $25.97 | $26.19 | $25.03 | $25.88 | $22.56 | 15,470,100 |
| 2015-11-18 | $26.30 | $27.02 | $25.98 | $26.07 | $22.73 | 23,449,220 |
| 2015-11-17 | $26.10 | $26.75 | $25.80 | $26.28 | $22.91 | 20,997,740 |
| 2015-11-16 | $25.70 | $25.88 | $25.26 | $25.78 | $22.48 | 12,015,250 |
| 2015-11-13 | $25.33 | $26.66 | $25.09 | $26.21 | $22.85 | 20,306,900 |
| 2015-11-12 | $26.17 | $26.38 | $25.45 | $25.65 | $22.36 | 14,345,570 |
| 2015-11-11 | $26.10 | $26.48 | $26.00 | $26.20 | $22.84 | 12,898,200 |
| 2015-11-10 | $26.80 | $26.99 | $26.05 | $26.14 | $22.79 | 20,369,390 |
| 2015-11-09 | $26.42 | $27.72 | $25.93 | $26.66 | $23.25 | 25,557,140 |
| 2015-11-06 | $26.50 | $27.00 | $26.23 | $26.66 | $23.25 | 22,127,020 |
| 2015-11-05 | $26.50 | $27.10 | $25.89 | $26.39 | $23.01 | 24,084,210 |
| 2015-11-04 | $25.85 | $27.16 | $25.70 | $26.67 | $23.25 | 30,702,700 |
| 2015-11-03 | $25.07 | $27.00 | $24.01 | $25.71 | $22.42 | 24,895,530 |
| 2015-11-02 | $24.70 | $25.88 | $24.38 | $25.01 | $21.81 | 15,490,500 |
| 2015-10-30 | $24.67 | $25.60 | $24.05 | $25.00 | $21.80 | 14,209,100 |
| 2015-10-29 | $24.55 | $25.14 | $24.51 | $24.90 | $21.71 | 10,544,060 |
| 2015-10-28 | $25.80 | $25.80 | $24.36 | $24.39 | $21.27 | 16,860,600 |
| 2015-10-27 | $25.44 | $26.40 | $24.58 | $25.87 | $22.56 | 17,953,600 |
| 2015-10-26 | $26.70 | $26.72 | $25.25 | $25.77 | $22.47 | 25,676,190 |
| 2015-10-23 | $25.33 | $28.10 | $24.72 | $26.50 | $23.11 | 42,137,190 |
| 2015-10-22 | $24.50 | $25.98 | $24.13 | $25.56 | $22.29 | 37,762,850 |
| 2015-10-21 | $26.34 | $26.40 | $23.74 | $23.74 | $20.70 | 39,592,040 |
| 2015-10-20 | $25.98 | $27.18 | $25.52 | $26.38 | $23.00 | 36,407,130 |
| 2015-10-19 | $25.38 | $27.23 | $25.13 | $26.54 | $23.14 | 59,603,830 |
| 2015-10-16 | $22.86 | $24.75 | $22.56 | $24.75 | $21.58 | 43,817,190 |
| 2015-10-15 | $21.78 | $22.55 | $21.78 | $22.50 | $19.62 | 16,954,950 |
| 2015-10-14 | $22.76 | $22.99 | $21.80 | $21.89 | $19.09 | 21,151,860 |
| 2015-10-13 | $22.13 | $23.10 | $22.00 | $22.97 | $20.03 | 28,101,330 |
| 2015-10-12 | $22.70 | $23.99 | $22.37 | $22.40 | $19.53 | 45,886,970 |
| 2015-10-09 | $22.31 | $22.78 | $22.02 | $22.40 | $19.53 | 10,471,970 |
| 2015-10-08 | $21.98 | $22.65 | $21.66 | $22.36 | $19.50 | 12,071,590 |
| 2015-10-07 | $21.16 | $21.16 | $21.16 | $21.16 | $18.45 | 0 |
| 2015-10-06 | $21.16 | $21.16 | $21.16 | $21.16 | $18.45 | 0 |
| 2015-10-05 | $21.16 | $21.16 | $21.16 | $21.16 | $18.45 | 0 |
| 2015-10-02 | $21.16 | $21.16 | $21.16 | $21.16 | $18.45 | 0 |
| 2015-10-01 | $21.16 | $21.16 | $21.16 | $21.16 | $18.45 | 0 |
| 2015-09-30 | $21.55 | $21.80 | $20.98 | $21.16 | $18.45 | 6,891,280 |
| 2015-09-29 | $21.35 | $22.26 | $21.05 | $21.40 | $18.66 | 9,794,920 |
| 2015-09-28 | $22.29 | $22.50 | $20.61 | $21.90 | $19.09 | 13,797,630 |
| 2015-09-25 | $22.98 | $23.50 | $22.00 | $22.24 | $19.39 | 17,314,320 |
| 2015-09-24 | $23.20 | $23.66 | $22.48 | $22.98 | $20.04 | 21,931,830 |
| 2015-09-23 | $22.86 | $24.73 | $22.60 | $23.45 | $20.45 | 35,415,270 |
| 2015-09-22 | $22.39 | $23.20 | $21.86 | $23.13 | $20.17 | 26,614,430 |
| 2015-09-21 | $21.00 | $23.03 | $20.40 | $22.43 | $19.56 | 19,697,140 |
| 2015-09-18 | $21.42 | $21.50 | $20.28 | $21.06 | $18.36 | 17,490,410 |
| 2015-09-17 | $21.50 | $23.32 | $20.56 | $20.90 | $18.22 | 30,245,360 |
| 2015-09-16 | $19.70 | $21.42 | $19.65 | $21.42 | $18.68 | 23,258,570 |
| 2015-09-15 | $20.75 | $21.79 | $19.47 | $19.47 | $16.98 | 25,184,760 |
| 2015-09-14 | $23.93 | $23.93 | $20.69 | $21.63 | $18.86 | 39,756,130 |
| 2015-09-11 | $20.96 | $22.99 | $20.91 | $22.99 | $20.05 | 28,208,760 |
| 2015-09-10 | $20.88 | $22.00 | $20.59 | $20.90 | $18.22 | 22,094,700 |
| 2015-09-09 | $21.77 | $23.10 | $20.55 | $21.80 | $19.01 | 38,860,260 |
| 2015-09-08 | $19.20 | $21.12 | $18.19 | $21.12 | $18.41 | 23,866,860 |
| 2015-09-07 | $19.30 | $20.83 | $18.99 | $19.20 | $16.74 | 22,058,310 |
| 2015-09-04 | $19.22 | $19.22 | $19.22 | $19.22 | $16.76 | 0 |
| 2015-09-03 | $19.22 | $19.22 | $19.22 | $19.22 | $16.76 | 0 |
| 2015-09-02 | $17.03 | $19.88 | $17.01 | $19.22 | $16.76 | 26,739,940 |
Shanghai Jinqiao Export Processing Zone (600639) News Headlines
Recent Shanghai Jinqiao Export Processing Zone (600639) News
Similar Companies to Shanghai Jinqiao Export Processing Zone (600639) 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 | -- | -- | -- |