Besttone Holding Company Ltd (600640) Exchange: SHG
Data as of Aug. 27, 2025
$12.44 ($0.04) 0.32%
Besttone Holding Company Ltd - Daily Information
Click for more stock information on Besttone Holding Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $12.52 |
| Previous Close | $12.44 |
| High | $12.52 |
| Low | $12.34 |
| Adjusted Open | $12.52 |
| Previous Adjusted Close | $12.44 |
| Adjusted High | $12.52 |
| Adjusted Low | $12.34 |
About Besttone Holding Company Ltd (600640)
Besttone Holding Co., Ltd is primarily engaged in the e-commerce and hotel operation businesses. The Company involves in the goods distribution, hotel operation and management, restaurant operation, booking of air tickets, hotels and catering, ticket booking, tourism business and leisure business, among others. The Company mainly operates its business in domestic market.
Invest in Besttone Holding Company Ltd (600640)
Historical Stock Data for Besttone Holding Company Ltd (600640)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $12.52 | $12.52 | $12.34 | $12.44 | $12.44 | 5,817,600 |
| 2025-07-17 | $12.30 | $12.42 | $12.25 | $12.40 | $12.40 | 4,933,460 |
| 2025-07-16 | $12.31 | $12.45 | $12.24 | $12.32 | $12.32 | 5,453,100 |
| 2025-07-15 | $12.26 | $12.40 | $12.15 | $12.31 | $12.31 | 6,264,900 |
| 2025-07-14 | $12.44 | $12.49 | $12.17 | $12.26 | $12.26 | 7,243,780 |
| 2025-07-11 | $12.32 | $12.43 | $12.20 | $12.38 | $12.38 | 6,355,900 |
| 2025-07-10 | $12.18 | $12.34 | $12.16 | $12.31 | $12.31 | 6,136,800 |
| 2025-07-09 | $12.12 | $12.37 | $12.09 | $12.20 | $12.20 | 6,109,310 |
| 2025-07-08 | $12.01 | $12.18 | $11.97 | $12.16 | $12.16 | 5,568,410 |
| 2025-07-07 | $11.92 | $12.09 | $11.88 | $12.03 | $12.03 | 4,076,300 |
| 2025-07-04 | $12.04 | $12.05 | $11.88 | $11.92 | $11.92 | 4,921,200 |
| 2025-07-03 | $11.90 | $12.12 | $11.85 | $12.03 | $12.03 | 5,637,410 |
| 2025-07-02 | $12.00 | $12.03 | $11.88 | $11.92 | $11.92 | 4,597,310 |
| 2025-06-30 | $11.98 | $12.15 | $11.96 | $12.12 | $12.12 | 5,652,300 |
| 2025-06-27 | $11.99 | $12.10 | $11.94 | $11.98 | $11.98 | 3,954,730 |
| 2025-06-26 | $12.04 | $12.10 | $11.91 | $11.98 | $11.98 | 4,707,950 |
| 2025-06-25 | $11.84 | $12.06 | $11.83 | $12.04 | $12.04 | 5,287,900 |
| 2025-06-24 | $11.59 | $11.91 | $11.59 | $11.90 | $11.90 | 5,376,100 |
| 2025-06-23 | $11.28 | $11.66 | $11.28 | $11.62 | $11.62 | 4,559,500 |
| 2025-06-20 | $11.60 | $11.70 | $11.31 | $11.38 | $11.38 | 5,487,000 |
| 2025-06-19 | $11.74 | $11.79 | $11.55 | $11.59 | $11.59 | 4,614,140 |
| 2025-06-18 | $11.74 | $11.85 | $11.62 | $11.75 | $11.75 | 4,446,740 |
| 2025-06-17 | $11.85 | $11.91 | $11.70 | $11.78 | $11.78 | 5,181,300 |
| 2025-06-13 | $11.97 | $12.05 | $11.56 | $11.59 | $11.59 | 8,905,700 |
| 2025-06-12 | $12.04 | $12.18 | $11.95 | $12.07 | $12.07 | 6,533,240 |
| 2025-06-11 | $11.86 | $12.08 | $11.86 | $12.05 | $12.05 | 5,403,140 |
| 2025-06-10 | $11.97 | $12.04 | $11.74 | $11.95 | $11.95 | 6,177,700 |
| 2025-06-09 | $12.02 | $12.03 | $11.86 | $12.02 | $12.02 | 4,724,600 |
| 2025-06-06 | $11.94 | $12.03 | $11.80 | $11.90 | $11.90 | 3,694,380 |
| 2025-06-05 | $11.79 | $11.99 | $11.75 | $11.95 | $11.95 | 6,718,640 |
| 2025-06-04 | $11.75 | $11.84 | $11.69 | $11.79 | $11.79 | 3,635,300 |
| 2025-06-03 | $11.75 | $11.99 | $11.66 | $11.75 | $11.75 | 6,207,600 |
| 2025-05-30 | $11.90 | $11.99 | $11.68 | $11.72 | $11.72 | 4,065,100 |
| 2025-05-29 | $11.57 | $11.98 | $11.53 | $11.97 | $11.97 | 6,650,120 |
| 2025-05-28 | $11.70 | $11.75 | $11.51 | $11.55 | $11.55 | 3,119,400 |
| 2025-05-27 | $11.74 | $11.76 | $11.59 | $11.70 | $11.70 | 3,239,540 |
| 2025-05-26 | $11.46 | $11.74 | $11.46 | $11.70 | $11.70 | 4,904,410 |
| 2025-05-23 | $11.75 | $11.79 | $11.49 | $11.49 | $11.49 | 5,361,180 |
| 2025-05-22 | $11.95 | $12.19 | $11.70 | $11.83 | $11.83 | 7,424,520 |
| 2025-05-21 | $11.94 | $11.96 | $11.79 | $11.81 | $11.81 | 3,466,900 |
| 2025-05-20 | $11.87 | $11.95 | $11.78 | $11.95 | $11.95 | 5,798,060 |
| 2025-05-19 | $11.50 | $11.96 | $11.43 | $11.93 | $11.93 | 7,875,100 |
| 2025-05-16 | $11.47 | $11.55 | $11.38 | $11.48 | $11.48 | 3,262,600 |
| 2025-05-15 | $11.71 | $11.75 | $11.45 | $11.48 | $11.48 | 4,148,840 |
| 2025-05-14 | $11.71 | $11.79 | $11.59 | $11.73 | $11.73 | 3,749,060 |
| 2025-05-13 | $11.86 | $11.98 | $11.69 | $11.71 | $11.71 | 3,695,300 |
| 2025-05-12 | $11.71 | $11.79 | $11.62 | $11.78 | $11.78 | 3,749,800 |
| 2025-05-09 | $11.83 | $11.84 | $11.55 | $11.58 | $11.58 | 4,180,900 |
| 2025-05-08 | $11.72 | $11.90 | $11.71 | $11.83 | $11.83 | 5,285,750 |
| 2025-05-07 | $11.88 | $11.99 | $11.62 | $11.73 | $11.73 | 5,877,750 |
| 2025-05-06 | $11.48 | $11.82 | $11.48 | $11.79 | $11.79 | 6,393,000 |
| 2025-04-30 | $11.38 | $11.50 | $11.30 | $11.40 | $11.40 | 5,552,300 |
| 2025-04-29 | $11.05 | $11.32 | $11.01 | $11.25 | $11.25 | 6,047,500 |
| 2025-04-28 | $11.16 | $11.35 | $11.04 | $11.08 | $11.08 | 6,307,280 |
| 2025-04-25 | $11.12 | $11.25 | $11.06 | $11.13 | $11.13 | 4,458,790 |
| 2025-04-24 | $11.20 | $11.26 | $10.99 | $11.05 | $11.05 | 4,688,400 |
| 2025-04-23 | $11.32 | $11.39 | $11.18 | $11.26 | $11.26 | 5,017,600 |
| 2025-04-22 | $11.27 | $11.35 | $11.10 | $11.20 | $11.20 | 4,647,200 |
| 2025-04-21 | $11.09 | $11.34 | $10.96 | $11.28 | $11.28 | 5,085,760 |
| 2025-04-18 | $11.19 | $11.25 | $11.00 | $11.09 | $11.09 | 6,358,180 |
| 2025-04-17 | $11.08 | $11.45 | $10.99 | $11.23 | $11.23 | 6,477,970 |
| 2025-04-16 | $11.24 | $11.36 | $10.93 | $11.11 | $11.11 | 5,588,300 |
| 2025-04-15 | $11.22 | $11.44 | $11.15 | $11.28 | $11.28 | 4,563,500 |
| 2025-04-14 | $11.31 | $11.39 | $11.19 | $11.23 | $11.23 | 4,428,600 |
| 2025-04-11 | $11.10 | $11.30 | $11.06 | $11.19 | $11.19 | 5,154,690 |
| 2025-04-10 | $11.15 | $11.38 | $11.11 | $11.16 | $11.16 | 7,712,800 |
| 2025-04-09 | $10.50 | $11.05 | $10.11 | $10.99 | $10.99 | 9,572,370 |
| 2025-04-08 | $10.88 | $10.96 | $10.45 | $10.71 | $10.71 | 10,561,010 |
| 2025-04-07 | $11.29 | $11.69 | $10.85 | $10.85 | $10.85 | 9,127,100 |
| 2025-04-03 | $11.80 | $12.23 | $11.80 | $12.06 | $12.06 | 5,702,880 |
| 2025-04-02 | $11.86 | $12.23 | $11.86 | $12.04 | $12.04 | 4,580,420 |
| 2025-04-01 | $11.97 | $12.08 | $11.87 | $11.91 | $11.91 | 4,065,620 |
| 2025-03-31 | $11.90 | $12.02 | $11.72 | $11.94 | $11.94 | 6,133,370 |
| 2025-03-28 | $12.19 | $12.24 | $12.03 | $12.04 | $12.04 | 7,586,100 |
| 2025-03-27 | $12.42 | $12.56 | $12.15 | $12.19 | $12.19 | 10,612,600 |
| 2025-03-26 | $12.36 | $12.52 | $12.26 | $12.38 | $12.38 | 5,725,500 |
| 2025-03-25 | $12.58 | $12.97 | $12.23 | $12.27 | $12.27 | 13,864,120 |
| 2025-03-24 | $12.88 | $12.98 | $12.23 | $12.45 | $12.45 | 9,017,510 |
| 2025-03-21 | $12.81 | $12.85 | $12.54 | $12.58 | $12.58 | 6,825,610 |
| 2025-03-20 | $12.98 | $13.04 | $12.80 | $12.85 | $12.85 | 5,270,700 |
| 2025-03-19 | $13.05 | $13.19 | $12.95 | $13.01 | $13.01 | 5,733,730 |
| 2025-03-18 | $13.05 | $13.35 | $13.00 | $13.14 | $13.14 | 6,797,500 |
| 2025-03-17 | $13.14 | $13.24 | $13.00 | $13.03 | $13.03 | 6,185,500 |
| 2025-03-14 | $12.83 | $13.22 | $12.72 | $13.18 | $13.18 | 7,575,580 |
| 2025-03-13 | $13.20 | $13.23 | $12.71 | $12.87 | $12.87 | 7,934,100 |
| 2025-03-12 | $13.31 | $13.49 | $13.18 | $13.26 | $13.26 | 8,339,120 |
| 2025-03-11 | $12.78 | $13.51 | $12.71 | $13.20 | $13.20 | 10,562,600 |
| 2025-03-10 | $13.31 | $13.31 | $12.88 | $12.96 | $12.96 | 7,540,000 |
| 2025-03-07 | $13.38 | $13.71 | $13.15 | $13.22 | $13.22 | 8,687,310 |
| 2025-03-06 | $12.88 | $13.50 | $12.87 | $13.39 | $13.39 | 11,044,510 |
| 2025-03-05 | $12.85 | $13.05 | $12.66 | $12.88 | $12.88 | 7,973,500 |
| 2025-03-04 | $12.55 | $12.93 | $12.36 | $12.90 | $12.90 | 9,373,100 |
| 2025-03-03 | $13.41 | $13.41 | $12.44 | $12.67 | $12.67 | 12,456,510 |
| 2025-02-28 | $13.20 | $13.29 | $12.58 | $12.64 | $12.64 | 8,700,100 |
| 2025-02-27 | $13.38 | $13.59 | $13.06 | $13.29 | $13.29 | 9,879,130 |
| 2025-02-26 | $13.68 | $13.76 | $13.40 | $13.50 | $13.50 | 11,130,300 |
| 2025-02-25 | $13.55 | $13.74 | $13.40 | $13.54 | $13.54 | 8,508,950 |
| 2025-02-24 | $14.03 | $14.03 | $13.67 | $13.78 | $13.78 | 13,134,800 |
| 2025-02-20 | $13.67 | $14.13 | $13.55 | $13.64 | $13.64 | 13,202,300 |
| 2025-02-19 | $13.31 | $13.89 | $13.10 | $13.59 | $13.59 | 12,450,060 |
| 2025-02-18 | $13.71 | $13.77 | $13.20 | $13.28 | $13.28 | 12,555,600 |
| 2025-02-17 | $13.92 | $14.07 | $13.67 | $13.78 | $13.78 | 13,767,000 |
| 2025-02-14 | $13.50 | $13.92 | $13.20 | $13.88 | $13.88 | 16,251,370 |
| 2025-02-13 | $13.64 | $13.75 | $13.32 | $13.55 | $13.55 | 12,220,880 |
| 2025-02-12 | $13.40 | $13.65 | $13.40 | $13.51 | $13.51 | 11,163,900 |
| 2025-02-11 | $13.66 | $13.72 | $13.40 | $13.48 | $13.48 | 13,588,400 |
| 2025-02-10 | $13.11 | $13.97 | $13.11 | $13.62 | $13.62 | 19,553,250 |
| 2025-02-07 | $12.89 | $13.28 | $12.84 | $13.03 | $13.03 | 14,973,500 |
| 2025-02-06 | $12.47 | $12.95 | $12.38 | $12.84 | $12.84 | 12,220,630 |
| 2025-02-05 | $12.58 | $12.89 | $12.45 | $12.66 | $12.66 | 15,338,580 |
| 2025-01-27 | $12.10 | $12.72 | $12.05 | $12.24 | $12.24 | 15,568,100 |
| 2025-01-24 | $11.41 | $12.03 | $11.34 | $12.02 | $12.02 | 10,461,200 |
| 2025-01-23 | $11.53 | $11.79 | $11.41 | $11.42 | $11.42 | 6,511,000 |
| 2025-01-22 | $11.65 | $11.72 | $11.35 | $11.41 | $11.41 | 6,674,490 |
| 2025-01-21 | $11.79 | $11.88 | $11.60 | $11.73 | $11.73 | 4,819,800 |
| 2025-01-20 | $11.68 | $11.86 | $11.57 | $11.76 | $11.76 | 6,599,100 |
| 2025-01-17 | $11.73 | $11.95 | $11.58 | $11.66 | $11.66 | 10,014,590 |
| 2025-01-16 | $11.63 | $12.29 | $11.61 | $11.84 | $11.84 | 13,930,850 |
| 2025-01-15 | $11.65 | $11.73 | $11.42 | $11.57 | $11.57 | 7,956,390 |
| 2025-01-14 | $11.20 | $11.54 | $10.95 | $11.52 | $11.52 | 7,658,380 |
| 2025-01-13 | $10.72 | $10.97 | $10.57 | $10.92 | $10.92 | 5,380,240 |
| 2025-01-09 | $11.25 | $11.38 | $11.19 | $11.27 | $11.27 | 4,561,100 |
| 2025-01-08 | $11.25 | $11.36 | $10.89 | $11.27 | $11.27 | 7,633,100 |
| 2025-01-07 | $11.17 | $11.31 | $11.04 | $11.26 | $11.26 | 5,450,300 |
| 2025-01-06 | $11.30 | $11.45 | $11.01 | $11.15 | $11.15 | 7,468,620 |
| 2025-01-03 | $11.71 | $11.79 | $11.24 | $11.30 | $11.30 | 10,309,000 |
| 2025-01-02 | $11.95 | $12.09 | $11.53 | $11.66 | $11.66 | 9,611,400 |
| 2024-12-31 | $12.35 | $12.52 | $11.93 | $11.94 | $11.94 | 8,425,700 |
| 2024-12-30 | $12.62 | $12.62 | $12.10 | $12.35 | $12.35 | 8,434,600 |
| 2024-12-27 | $12.55 | $12.78 | $12.36 | $12.54 | $12.54 | 8,814,300 |
| 2024-12-26 | $12.47 | $12.67 | $12.45 | $12.52 | $12.52 | 5,816,220 |
| 2024-12-25 | $12.74 | $12.77 | $12.31 | $12.48 | $12.48 | 9,647,300 |
| 2024-12-24 | $12.80 | $12.92 | $12.56 | $12.73 | $12.73 | 11,290,430 |
| 2024-12-23 | $14.00 | $14.18 | $12.76 | $12.92 | $12.92 | 19,469,600 |
| 2024-12-20 | $13.73 | $14.10 | $13.65 | $13.92 | $13.92 | 12,560,050 |
| 2024-12-19 | $13.45 | $13.87 | $13.22 | $13.79 | $13.79 | 16,473,840 |
| 2024-12-18 | $13.40 | $13.84 | $13.16 | $13.68 | $13.68 | 12,765,900 |
| 2024-12-17 | $13.83 | $13.85 | $13.19 | $13.29 | $13.29 | 14,470,970 |
| 2024-12-16 | $14.62 | $14.75 | $13.71 | $13.82 | $13.82 | 20,897,500 |
| 2024-12-13 | $14.28 | $14.85 | $14.20 | $14.53 | $14.53 | 29,205,440 |
| 2024-12-12 | $14.54 | $14.66 | $14.19 | $14.39 | $14.39 | 14,501,000 |
| 2024-12-11 | $14.31 | $14.66 | $14.27 | $14.45 | $14.45 | 16,345,080 |
| 2024-12-10 | $14.83 | $14.95 | $14.24 | $14.47 | $14.47 | 29,973,550 |
| 2024-12-09 | $14.68 | $14.68 | $14.04 | $14.40 | $14.40 | 28,020,050 |
| 2024-12-06 | $13.89 | $14.96 | $13.89 | $14.68 | $14.68 | 39,235,390 |
| 2024-12-05 | $13.20 | $14.10 | $13.12 | $13.89 | $13.89 | 21,756,100 |
| 2024-12-04 | $13.53 | $13.59 | $13.05 | $13.20 | $13.20 | 10,651,420 |
| 2024-12-03 | $13.62 | $13.66 | $13.29 | $13.58 | $13.58 | 9,718,210 |
| 2024-12-02 | $13.26 | $13.77 | $13.26 | $13.66 | $13.66 | 14,771,050 |
| 2024-11-29 | $13.21 | $13.38 | $12.89 | $13.27 | $13.27 | 11,497,410 |
| 2024-11-28 | $13.44 | $13.88 | $13.18 | $13.21 | $13.21 | 13,649,440 |
| 2024-11-27 | $12.63 | $13.50 | $12.34 | $13.48 | $13.48 | 14,572,450 |
| 2024-11-26 | $12.89 | $13.35 | $12.72 | $12.75 | $12.75 | 9,847,800 |
| 2024-11-25 | $12.86 | $12.99 | $12.44 | $12.86 | $12.86 | 10,225,590 |
| 2024-11-22 | $13.37 | $13.57 | $12.81 | $12.86 | $12.86 | 14,345,550 |
| 2024-11-21 | $13.17 | $13.45 | $12.99 | $13.25 | $13.25 | 12,547,800 |
| 2024-11-20 | $12.63 | $13.32 | $12.61 | $13.17 | $13.17 | 12,865,600 |
| 2024-11-19 | $12.51 | $12.76 | $12.35 | $12.75 | $12.75 | 10,189,220 |
| 2024-11-18 | $13.64 | $13.70 | $12.57 | $12.65 | $12.65 | 21,576,890 |
| 2024-11-15 | $13.11 | $14.12 | $13.04 | $13.53 | $13.53 | 28,571,300 |
| 2024-11-14 | $13.58 | $13.79 | $13.10 | $13.15 | $13.15 | 14,233,850 |
| 2024-11-13 | $13.06 | $13.85 | $13.05 | $13.78 | $13.78 | 22,492,100 |
| 2024-11-12 | $13.43 | $13.61 | $13.01 | $13.19 | $13.19 | 13,244,300 |
| 2024-11-11 | $13.08 | $13.70 | $12.99 | $13.62 | $13.62 | 16,469,890 |
| 2024-11-08 | $13.19 | $13.43 | $13.08 | $13.10 | $13.10 | 13,005,940 |
| 2024-11-07 | $12.85 | $13.16 | $12.82 | $13.16 | $13.16 | 11,377,220 |
| 2024-11-06 | $12.79 | $13.14 | $12.63 | $13.01 | $13.01 | 15,838,210 |
| 2024-11-05 | $12.55 | $12.84 | $12.55 | $12.79 | $12.79 | 11,096,400 |
| 2024-11-04 | $12.33 | $12.67 | $12.26 | $12.59 | $12.59 | 9,586,200 |
| 2024-11-01 | $13.42 | $13.57 | $12.44 | $12.48 | $12.48 | 19,715,830 |
| 2024-10-31 | $12.98 | $13.75 | $12.88 | $13.57 | $13.57 | 21,444,600 |
| 2024-10-30 | $12.98 | $13.33 | $12.76 | $13.24 | $13.24 | 19,962,810 |
| 2024-10-29 | $14.25 | $14.27 | $12.92 | $12.93 | $12.93 | 27,889,960 |
| 2024-10-28 | $12.80 | $13.60 | $12.63 | $13.58 | $13.58 | 28,275,720 |
| 2024-10-25 | $12.20 | $13.41 | $12.14 | $12.80 | $12.80 | 25,866,670 |
| 2024-10-24 | $12.25 | $12.39 | $12.05 | $12.20 | $12.20 | 9,624,760 |
| 2024-10-23 | $12.26 | $12.75 | $12.05 | $12.34 | $12.34 | 17,591,020 |
| 2024-10-22 | $12.30 | $12.87 | $12.23 | $12.45 | $12.45 | 21,364,180 |
| 2024-10-21 | $12.16 | $12.46 | $12.08 | $12.38 | $12.38 | 20,570,600 |
| 2024-10-18 | $11.66 | $12.26 | $11.51 | $12.08 | $12.08 | 18,005,080 |
| 2024-10-17 | $11.75 | $12.10 | $11.70 | $11.71 | $11.71 | 15,838,400 |
| 2024-10-16 | $11.25 | $11.97 | $11.23 | $11.72 | $11.72 | 14,864,240 |
| 2024-10-15 | $11.46 | $11.84 | $11.25 | $11.46 | $11.46 | 10,039,100 |
| 2024-10-14 | $11.14 | $11.50 | $10.98 | $11.49 | $11.49 | 10,397,750 |
| 2024-10-11 | $11.60 | $12.10 | $11.06 | $11.18 | $11.18 | 14,461,510 |
| 2024-10-10 | $11.61 | $12.35 | $11.00 | $11.67 | $11.67 | 21,672,600 |
| 2024-10-09 | $12.22 | $12.30 | $11.40 | $11.45 | $11.45 | 17,655,710 |
| 2024-10-08 | $13.01 | $13.01 | $11.85 | $12.45 | $12.45 | 25,413,780 |
| 2024-09-30 | $11.20 | $11.88 | $11.07 | $11.84 | $11.84 | 19,573,910 |
| 2024-09-27 | $10.71 | $10.88 | $10.54 | $10.85 | $10.85 | 9,556,000 |
| 2024-09-26 | $10.30 | $10.57 | $10.09 | $10.56 | $10.56 | 9,264,600 |
| 2024-09-25 | $10.16 | $10.62 | $10.16 | $10.24 | $10.24 | 12,135,410 |
| 2024-09-24 | $9.77 | $10.10 | $9.68 | $10.08 | $10.08 | 8,230,120 |
| 2024-09-23 | $9.73 | $9.87 | $9.71 | $9.77 | $9.77 | 4,673,030 |
| 2024-09-20 | $9.60 | $9.89 | $9.54 | $9.72 | $9.72 | 6,938,900 |
| 2024-09-19 | $9.32 | $9.62 | $9.23 | $9.61 | $9.61 | 5,096,530 |
| 2024-09-18 | $9.47 | $9.47 | $9.11 | $9.28 | $9.28 | 4,095,150 |
| 2024-09-13 | $9.50 | $9.58 | $9.40 | $9.40 | $9.40 | 4,253,800 |
| 2024-09-12 | $9.58 | $9.79 | $9.52 | $9.53 | $9.53 | 3,953,900 |
| 2024-09-11 | $9.60 | $9.66 | $9.50 | $9.58 | $9.58 | 3,805,800 |
| 2024-09-10 | $9.66 | $9.71 | $9.30 | $9.65 | $9.65 | 5,640,700 |
| 2024-09-09 | $9.42 | $9.60 | $9.33 | $9.52 | $9.52 | 4,322,280 |
| 2024-09-06 | $9.63 | $9.70 | $9.45 | $9.48 | $9.48 | 4,162,100 |
| 2024-09-05 | $9.42 | $9.75 | $9.40 | $9.66 | $9.66 | 6,357,340 |
| 2024-09-04 | $9.33 | $9.54 | $9.29 | $9.40 | $9.40 | 3,802,300 |
| 2024-09-03 | $9.37 | $9.55 | $9.36 | $9.47 | $9.47 | 4,149,700 |
| 2024-09-02 | $9.75 | $9.80 | $9.37 | $9.37 | $9.37 | 7,118,000 |
| 2024-08-30 | $9.44 | $9.87 | $9.36 | $9.75 | $9.75 | 10,463,810 |
| 2024-08-29 | $9.20 | $9.39 | $9.12 | $9.37 | $9.37 | 5,103,400 |
| 2024-08-28 | $9.12 | $9.27 | $8.96 | $9.24 | $9.24 | 6,539,500 |
| 2024-08-27 | $9.35 | $9.45 | $9.11 | $9.16 | $9.16 | 7,428,830 |
| 2024-08-26 | $9.23 | $9.43 | $9.06 | $9.38 | $9.38 | 8,343,000 |
| 2024-08-23 | $9.39 | $9.59 | $9.22 | $9.24 | $9.24 | 11,473,900 |
| 2024-08-22 | $10.03 | $10.20 | $9.47 | $9.51 | $9.51 | 23,465,880 |
| 2024-08-21 | $10.77 | $10.93 | $10.23 | $10.33 | $10.33 | 26,778,760 |
| 2024-08-20 | $10.50 | $10.71 | $10.23 | $10.66 | $10.66 | 21,808,390 |
| 2024-08-19 | $10.64 | $10.67 | $10.42 | $10.60 | $10.60 | 20,452,080 |
| 2024-08-16 | $11.10 | $11.27 | $10.74 | $10.83 | $10.83 | 39,074,610 |
| 2024-08-15 | $10.09 | $10.86 | $9.89 | $10.86 | $10.86 | 23,303,860 |
| 2024-08-14 | $9.80 | $10.07 | $9.71 | $9.87 | $9.87 | 4,937,500 |
| 2024-08-13 | $9.83 | $9.87 | $9.65 | $9.76 | $9.76 | 3,244,400 |
| 2024-08-12 | $9.98 | $10.01 | $9.79 | $9.84 | $9.84 | 3,628,010 |
| 2024-08-09 | $10.11 | $10.23 | $9.96 | $9.97 | $9.97 | 3,522,200 |
| 2024-08-08 | $10.23 | $10.25 | $9.98 | $10.17 | $10.17 | 3,435,080 |
| 2024-08-07 | $10.32 | $10.39 | $10.22 | $10.24 | $10.24 | 3,376,840 |
| 2024-08-06 | $10.18 | $10.39 | $10.14 | $10.32 | $10.32 | 4,878,200 |
| 2024-08-05 | $10.18 | $10.48 | $10.03 | $10.04 | $10.04 | 5,098,000 |
| 2024-08-02 | $10.37 | $10.50 | $10.24 | $10.27 | $10.27 | 3,919,350 |
| 2024-08-01 | $10.46 | $10.54 | $10.34 | $10.44 | $10.44 | 5,463,170 |
| 2024-07-31 | $10.11 | $10.49 | $10.11 | $10.46 | $10.46 | 7,039,590 |
| 2024-07-30 | $10.00 | $10.16 | $9.97 | $10.09 | $10.09 | 4,615,700 |
| 2024-07-29 | $9.98 | $10.10 | $9.81 | $10.06 | $10.06 | 4,656,300 |
| 2024-07-26 | $9.79 | $10.03 | $9.79 | $9.96 | $9.96 | 4,207,700 |
| 2024-07-25 | $9.65 | $9.86 | $9.57 | $9.77 | $9.77 | 2,937,330 |
| 2024-07-24 | $9.89 | $9.93 | $9.67 | $9.69 | $9.69 | 3,374,500 |
| 2024-07-23 | $10.04 | $10.11 | $9.87 | $9.87 | $9.87 | 3,605,400 |
| 2024-07-22 | $9.90 | $10.08 | $9.80 | $10.03 | $10.03 | 4,131,500 |
| 2024-07-19 | $9.77 | $10.10 | $9.75 | $9.90 | $9.90 | 4,442,100 |
| 2024-07-18 | $9.81 | $9.86 | $9.59 | $9.85 | $9.85 | 4,463,250 |
| 2024-07-17 | $10.02 | $10.13 | $9.89 | $9.89 | $9.89 | 4,304,900 |
| 2024-07-16 | $9.99 | $10.06 | $9.85 | $10.00 | $10.00 | 3,796,400 |
| 2024-07-15 | $10.05 | $10.12 | $9.94 | $10.00 | $10.00 | 3,207,700 |
| 2024-07-12 | $10.20 | $10.37 | $10.09 | $10.11 | $10.11 | 4,248,670 |
| 2024-07-11 | $10.30 | $10.34 | $10.11 | $10.28 | $10.28 | 4,981,030 |
| 2024-07-10 | $10.12 | $10.23 | $9.98 | $10.08 | $10.08 | 3,715,700 |
| 2024-07-09 | $9.93 | $10.21 | $9.69 | $10.16 | $10.16 | 6,026,500 |
| 2024-07-08 | $10.25 | $10.25 | $9.93 | $9.95 | $9.95 | 4,413,200 |
| 2024-07-05 | $10.04 | $10.33 | $9.92 | $10.29 | $10.29 | 5,035,300 |
| 2024-07-04 | $10.30 | $10.44 | $10.03 | $10.05 | $10.05 | 4,605,800 |
| 2024-07-03 | $10.63 | $10.63 | $10.28 | $10.29 | $10.29 | 3,945,320 |
| 2024-07-02 | $10.46 | $10.64 | $10.44 | $10.50 | $10.50 | 5,693,980 |
| 2024-07-01 | $10.28 | $10.51 | $10.14 | $10.51 | $10.51 | 6,387,390 |
| 2024-06-28 | $10.54 | $10.75 | $10.31 | $10.35 | $10.35 | 10,047,030 |
| 2024-06-27 | $10.78 | $11.05 | $10.53 | $10.54 | $10.54 | 12,228,800 |
| 2024-06-26 | $10.13 | $11.09 | $10.05 | $10.91 | $10.91 | 15,087,360 |
| 2024-06-25 | $10.13 | $10.25 | $9.98 | $10.11 | $10.11 | 4,886,250 |
| 2024-06-24 | $10.40 | $10.41 | $10.04 | $10.11 | $10.11 | 5,258,110 |
| 2024-06-21 | $10.35 | $10.55 | $10.24 | $10.44 | $10.44 | 3,644,800 |
| 2024-06-20 | $10.80 | $10.83 | $10.40 | $10.40 | $10.40 | 6,136,590 |
| 2024-06-19 | $10.95 | $11.11 | $10.80 | $10.82 | $10.82 | 5,724,180 |
| 2024-06-18 | $10.73 | $11.00 | $10.71 | $10.94 | $10.94 | 5,536,150 |
| 2024-06-17 | $10.85 | $10.93 | $10.68 | $10.71 | $10.71 | 4,768,500 |
| 2024-06-14 | $10.78 | $10.98 | $10.72 | $10.94 | $10.94 | 5,397,800 |
| 2024-06-13 | $10.92 | $10.96 | $10.75 | $10.78 | $10.78 | 5,062,580 |
| 2024-06-12 | $10.66 | $11.05 | $10.63 | $10.92 | $10.92 | 6,488,600 |
| 2024-06-11 | $10.58 | $10.78 | $10.40 | $10.70 | $10.70 | 4,632,130 |
| 2024-06-07 | $10.52 | $10.69 | $10.39 | $10.59 | $10.59 | 6,118,400 |
| 2024-06-06 | $10.94 | $10.94 | $10.33 | $10.45 | $10.45 | 9,585,650 |
| 2024-06-05 | $11.10 | $11.16 | $10.84 | $10.85 | $10.85 | 4,912,130 |
| 2024-06-04 | $11.11 | $11.17 | $10.95 | $11.09 | $11.09 | 4,825,360 |
| 2024-06-03 | $11.30 | $11.36 | $11.01 | $11.12 | $11.12 | 5,504,300 |
| 2024-05-31 | $11.20 | $11.35 | $11.18 | $11.30 | $11.30 | 4,384,300 |
| 2024-05-30 | $11.24 | $11.34 | $11.09 | $11.20 | $11.20 | 4,253,200 |
| 2024-05-29 | $11.25 | $11.42 | $11.22 | $11.29 | $11.29 | 4,377,810 |
| 2024-05-28 | $11.50 | $11.51 | $11.18 | $11.22 | $11.22 | 5,289,400 |
| 2024-05-27 | $11.50 | $11.62 | $11.31 | $11.52 | $11.52 | 5,219,430 |
| 2024-05-24 | $11.61 | $11.76 | $11.46 | $11.48 | $11.48 | 7,342,550 |
| 2024-05-23 | $12.10 | $12.33 | $11.69 | $11.69 | $11.69 | 12,562,330 |
| 2024-05-22 | $12.07 | $12.13 | $11.84 | $12.11 | $12.11 | 5,246,700 |
| 2024-05-21 | $12.06 | $12.22 | $11.96 | $12.03 | $12.03 | 6,282,500 |
| 2024-05-20 | $11.95 | $12.12 | $11.80 | $12.10 | $12.10 | 7,392,790 |
| 2024-05-17 | $11.90 | $11.98 | $11.76 | $11.92 | $11.92 | 7,701,200 |
| 2024-05-16 | $12.11 | $12.15 | $11.90 | $11.94 | $11.94 | 6,957,490 |
| 2024-05-15 | $12.23 | $12.39 | $12.00 | $12.01 | $12.01 | 7,417,350 |
| 2024-05-14 | $12.17 | $12.48 | $12.06 | $12.34 | $12.34 | 11,333,850 |
| 2024-05-13 | $12.05 | $12.11 | $11.80 | $11.96 | $11.96 | 6,719,920 |
| 2024-05-10 | $12.46 | $12.49 | $12.08 | $12.13 | $12.13 | 8,022,430 |
| 2024-05-09 | $12.32 | $12.56 | $12.31 | $12.36 | $12.36 | 7,754,490 |
| 2024-05-08 | $12.71 | $12.76 | $12.33 | $12.34 | $12.34 | 12,713,840 |
| 2024-05-07 | $12.82 | $13.13 | $12.70 | $12.79 | $12.79 | 14,932,030 |
| 2024-05-06 | $12.97 | $13.19 | $12.72 | $12.87 | $12.87 | 14,622,300 |
| 2024-04-30 | $13.26 | $13.32 | $12.76 | $12.85 | $12.85 | 19,488,440 |
| 2024-04-29 | $12.86 | $13.48 | $12.70 | $13.08 | $13.08 | 21,643,970 |
| 2024-04-26 | $12.20 | $12.66 | $12.13 | $12.60 | $12.60 | 12,064,170 |
| 2024-04-25 | $12.26 | $12.35 | $12.10 | $12.13 | $12.13 | 7,102,270 |
| 2024-04-24 | $12.13 | $12.37 | $12.00 | $12.34 | $12.34 | 9,236,650 |
| 2024-04-23 | $12.16 | $12.30 | $12.02 | $12.08 | $12.08 | 9,050,070 |
| 2024-04-22 | $11.84 | $12.21 | $11.68 | $12.00 | $12.00 | 6,138,290 |
| 2024-04-19 | $12.16 | $12.40 | $12.02 | $12.07 | $12.07 | 7,196,470 |
| 2024-04-18 | $12.09 | $12.48 | $11.92 | $12.20 | $12.20 | 9,560,210 |
| 2024-04-17 | $11.75 | $12.35 | $11.74 | $12.20 | $12.20 | 12,038,560 |
| 2024-04-16 | $12.45 | $12.48 | $11.52 | $11.52 | $11.52 | 15,385,050 |
| 2024-04-15 | $12.88 | $12.97 | $12.16 | $12.49 | $12.49 | 12,893,040 |
| 2024-04-12 | $12.98 | $13.13 | $12.75 | $12.88 | $12.88 | 11,208,570 |
| 2024-04-11 | $12.70 | $13.25 | $12.65 | $13.10 | $13.10 | 15,433,420 |
| 2024-04-10 | $13.00 | $13.06 | $12.53 | $12.69 | $12.69 | 10,541,300 |
| 2024-04-09 | $12.98 | $13.22 | $12.90 | $13.08 | $13.08 | 8,710,020 |
| 2024-04-08 | $12.85 | $13.20 | $12.83 | $13.01 | $13.01 | 8,967,630 |
| 2024-04-03 | $13.35 | $13.43 | $13.00 | $13.08 | $13.08 | 13,220,550 |
| 2024-04-02 | $13.56 | $13.76 | $13.30 | $13.43 | $13.43 | 15,048,590 |
| 2024-04-01 | $13.54 | $13.72 | $13.46 | $13.65 | $13.65 | 13,889,070 |
| 2024-03-29 | $13.37 | $13.50 | $13.07 | $13.48 | $13.48 | 14,781,570 |
| 2024-03-28 | $13.18 | $13.60 | $13.11 | $13.50 | $13.50 | 17,368,940 |
| 2024-03-27 | $13.60 | $13.65 | $13.05 | $13.12 | $13.12 | 20,197,940 |
| 2024-03-26 | $14.03 | $14.12 | $13.30 | $13.53 | $13.53 | 21,593,680 |
| 2024-03-25 | $14.51 | $14.51 | $13.73 | $13.73 | $13.73 | 33,339,260 |
| 2024-03-22 | $14.41 | $15.06 | $14.41 | $14.72 | $14.72 | 45,285,800 |
| 2024-03-21 | $14.76 | $14.96 | $14.42 | $14.49 | $14.49 | 35,600,950 |
| 2024-03-20 | $13.99 | $14.85 | $13.97 | $14.79 | $14.79 | 45,816,450 |
| 2024-03-19 | $14.29 | $14.55 | $14.11 | $14.11 | $14.11 | 29,875,860 |
| 2024-03-18 | $13.91 | $14.39 | $13.80 | $14.31 | $14.31 | 33,869,540 |
| 2024-03-15 | $13.99 | $14.12 | $13.53 | $13.86 | $13.86 | 34,111,450 |
| 2024-03-14 | $14.89 | $14.89 | $13.88 | $14.16 | $14.16 | 47,808,590 |
| 2024-03-13 | $14.45 | $15.87 | $14.41 | $15.27 | $15.27 | 67,555,190 |
| 2024-03-12 | $14.41 | $14.99 | $14.25 | $14.55 | $14.55 | 45,679,460 |
| 2024-03-11 | $14.26 | $14.40 | $13.88 | $14.38 | $14.38 | 36,212,330 |
| 2024-03-08 | $14.69 | $14.89 | $14.22 | $14.52 | $14.52 | 41,353,840 |
| 2024-03-07 | $14.35 | $15.25 | $14.18 | $15.00 | $15.00 | 63,000,750 |
| 2024-03-06 | $14.35 | $14.59 | $14.10 | $14.47 | $14.47 | 48,021,810 |
| 2024-03-05 | $15.25 | $15.95 | $14.77 | $14.81 | $14.81 | 67,540,230 |
| 2024-03-04 | $15.02 | $15.64 | $14.89 | $15.56 | $15.56 | 65,914,900 |
| 2024-03-01 | $15.80 | $15.92 | $15.08 | $15.20 | $15.20 | 90,885,460 |
| 2024-02-29 | $16.76 | $17.57 | $16.76 | $16.76 | $16.76 | 64,173,690 |
| 2024-02-28 | $18.62 | $18.62 | $18.20 | $18.62 | $18.62 | 122,110,500 |
| 2024-02-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 4,280,390 |
| 2024-02-26 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 1,528,770 |
| 2024-02-23 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 2,191,800 |
| 2024-02-22 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 1,929,700 |
| 2024-02-21 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 3,725,280 |
| 2024-02-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 2,693,820 |
| 2024-02-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 2,725,900 |
| 2024-02-08 | $8.32 | $8.77 | $7.66 | $8.68 | $8.68 | 24,640,570 |
| 2024-02-07 | $8.30 | $8.97 | $8.11 | $8.32 | $8.32 | 24,428,190 |
| 2024-02-06 | $8.33 | $8.75 | $8.25 | $8.37 | $8.37 | 25,492,300 |
| 2024-02-05 | $10.03 | $10.19 | $9.17 | $9.17 | $9.17 | 15,902,080 |
| 2024-02-02 | $10.38 | $11.08 | $9.87 | $10.19 | $10.19 | 28,805,980 |
| 2024-02-01 | $10.48 | $10.79 | $10.13 | $10.35 | $10.35 | 24,067,570 |
| 2024-01-31 | $10.59 | $11.28 | $10.50 | $10.86 | $10.86 | 31,493,870 |
| 2024-01-30 | $10.84 | $11.31 | $10.52 | $10.75 | $10.75 | 22,585,210 |
| 2024-01-29 | $10.92 | $11.28 | $10.69 | $10.77 | $10.77 | 26,240,530 |
| 2024-01-26 | $10.99 | $11.83 | $10.90 | $11.18 | $11.18 | 36,986,340 |
| 2024-01-25 | $9.72 | $10.75 | $9.60 | $10.75 | $10.75 | 14,847,090 |
| 2024-01-24 | $9.35 | $9.86 | $9.32 | $9.77 | $9.77 | 13,570,770 |
| 2024-01-23 | $9.19 | $9.36 | $9.10 | $9.31 | $9.31 | 5,812,500 |
| 2024-01-22 | $9.78 | $9.94 | $9.15 | $9.19 | $9.19 | 6,490,900 |
| 2024-01-19 | $9.95 | $10.11 | $9.84 | $9.85 | $9.85 | 4,774,610 |
| 2024-01-18 | $9.90 | $10.05 | $9.63 | $9.91 | $9.91 | 6,636,650 |
| 2024-01-17 | $10.19 | $10.24 | $9.92 | $9.95 | $9.95 | 4,485,800 |
| 2024-01-16 | $10.27 | $10.30 | $10.03 | $10.19 | $10.19 | 4,458,100 |
| 2024-01-15 | $10.31 | $10.47 | $10.23 | $10.31 | $10.31 | 4,530,200 |
| 2024-01-12 | $10.59 | $10.63 | $10.24 | $10.27 | $10.27 | 6,026,880 |
| 2024-01-11 | $10.41 | $10.64 | $10.38 | $10.59 | $10.59 | 4,670,940 |
| 2024-01-10 | $10.83 | $10.90 | $10.40 | $10.46 | $10.46 | 6,071,500 |
| 2024-01-09 | $10.82 | $11.03 | $10.72 | $10.82 | $10.82 | 5,552,100 |
| 2024-01-08 | $11.00 | $11.03 | $10.75 | $10.82 | $10.82 | 5,349,700 |
| 2024-01-05 | $11.44 | $11.44 | $10.88 | $10.97 | $10.97 | 8,411,600 |
| 2024-01-04 | $11.46 | $11.49 | $11.19 | $11.36 | $11.36 | 7,871,060 |
| 2024-01-03 | $11.29 | $11.60 | $11.24 | $11.44 | $11.44 | 10,351,660 |
| 2024-01-02 | $11.47 | $11.77 | $11.33 | $11.36 | $11.36 | 10,405,550 |
| 2024-01-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-12-29 | $11.13 | $11.58 | $11.04 | $11.47 | $11.47 | 13,465,130 |
| 2023-12-28 | $10.90 | $11.16 | $10.70 | $11.13 | $11.13 | 15,003,620 |
| 2023-12-27 | $11.12 | $11.19 | $10.89 | $10.95 | $10.95 | 8,481,400 |
| 2023-12-26 | $11.39 | $11.50 | $10.99 | $11.12 | $11.12 | 6,568,840 |
| 2023-12-25 | $11.50 | $11.79 | $11.19 | $11.40 | $11.40 | 9,339,100 |
| 2023-12-22 | $12.45 | $12.52 | $11.33 | $11.52 | $11.52 | 21,998,820 |
| 2023-12-21 | $12.66 | $12.72 | $12.32 | $12.54 | $12.54 | 12,427,450 |
| 2023-12-20 | $12.98 | $13.35 | $12.63 | $12.66 | $12.66 | 16,430,140 |
| 2023-12-19 | $12.60 | $13.05 | $12.60 | $12.83 | $12.83 | 14,614,030 |
| 2023-12-18 | $13.04 | $13.20 | $12.51 | $12.58 | $12.58 | 19,151,820 |
| 2023-12-14 | $13.30 | $13.88 | $13.10 | $13.35 | $13.35 | 27,174,700 |
| 2023-12-13 | $13.55 | $14.25 | $13.30 | $13.32 | $13.32 | 36,864,170 |
| 2023-12-12 | $13.88 | $13.99 | $13.50 | $13.73 | $13.73 | 35,099,180 |
| 2023-12-11 | $12.65 | $13.74 | $12.27 | $13.74 | $13.74 | 42,302,760 |
| 2023-12-08 | $12.81 | $12.96 | $12.34 | $12.49 | $12.49 | 43,808,640 |
| 2023-12-07 | $12.00 | $12.77 | $11.80 | $12.77 | $12.77 | 40,581,300 |
| 2023-12-06 | $11.52 | $11.73 | $11.16 | $11.61 | $11.61 | 9,961,540 |
| 2023-12-05 | $11.73 | $11.83 | $11.49 | $11.52 | $11.52 | 13,385,910 |
| 2023-12-04 | $11.50 | $11.87 | $11.41 | $11.74 | $11.74 | 17,056,060 |
| 2023-12-01 | $10.84 | $11.57 | $10.84 | $11.54 | $11.54 | 16,079,760 |
| 2023-11-30 | $10.78 | $10.95 | $10.72 | $10.81 | $10.81 | 5,030,400 |
| 2023-11-29 | $10.94 | $10.95 | $10.76 | $10.78 | $10.78 | 5,377,890 |
| 2023-11-28 | $10.88 | $11.05 | $10.85 | $10.94 | $10.94 | 5,536,310 |
| 2023-11-27 | $11.08 | $11.12 | $10.87 | $10.99 | $10.99 | 8,673,890 |
| 2023-11-24 | $11.38 | $11.43 | $11.05 | $11.12 | $11.12 | 11,116,710 |
| 2023-11-23 | $11.64 | $11.67 | $11.32 | $11.41 | $11.41 | 22,236,160 |
| 2023-11-22 | $11.30 | $11.93 | $11.25 | $11.77 | $11.77 | 25,916,730 |
| 2023-11-21 | $11.12 | $11.60 | $11.09 | $11.38 | $11.38 | 14,450,800 |
| 2023-11-20 | $10.95 | $11.20 | $10.95 | $11.10 | $11.10 | 6,627,100 |
| 2023-11-17 | $11.33 | $11.37 | $10.95 | $11.07 | $11.07 | 9,048,970 |
| 2023-11-16 | $10.75 | $10.99 | $10.74 | $10.97 | $10.97 | 6,365,550 |
| 2023-11-15 | $10.93 | $10.98 | $10.75 | $10.82 | $10.82 | 3,959,900 |
| 2023-11-14 | $10.83 | $10.99 | $10.81 | $10.91 | $10.91 | 3,838,700 |
| 2023-11-13 | $10.83 | $11.05 | $10.77 | $10.91 | $10.91 | 6,211,700 |
| 2023-11-10 | $10.79 | $10.89 | $10.63 | $10.69 | $10.69 | 4,188,840 |
| 2023-11-09 | $10.96 | $11.08 | $10.77 | $10.82 | $10.82 | 7,335,580 |
| 2023-11-08 | $10.80 | $11.14 | $10.79 | $11.08 | $11.08 | 9,723,720 |
| 2023-11-07 | $10.81 | $10.99 | $10.76 | $10.81 | $10.81 | 8,849,540 |
| 2023-11-06 | $10.36 | $10.99 | $10.36 | $10.95 | $10.95 | 11,045,750 |
| 2023-11-03 | $10.31 | $10.46 | $10.20 | $10.32 | $10.32 | 7,711,550 |
| 2023-11-02 | $10.27 | $10.75 | $10.21 | $10.46 | $10.46 | 9,794,690 |
| 2023-11-01 | $10.15 | $10.38 | $10.07 | $10.23 | $10.23 | 3,408,900 |
| 2023-10-31 | $10.20 | $10.39 | $10.06 | $10.11 | $10.11 | 3,272,110 |
| 2023-10-30 | $9.92 | $10.26 | $9.92 | $10.20 | $10.20 | 4,203,000 |
| 2023-10-27 | $9.95 | $10.04 | $9.83 | $10.00 | $10.00 | 2,801,400 |
| 2023-10-26 | $9.93 | $10.01 | $9.84 | $9.97 | $9.97 | 2,639,400 |
| 2023-10-25 | $9.76 | $10.03 | $9.72 | $9.96 | $9.96 | 3,997,590 |
| 2023-10-24 | $9.48 | $9.72 | $9.42 | $9.66 | $9.66 | 3,241,600 |
| 2023-10-23 | $9.70 | $9.77 | $9.36 | $9.40 | $9.40 | 3,011,400 |
| 2023-10-20 | $9.91 | $9.99 | $9.68 | $9.68 | $9.68 | 3,919,000 |
| 2023-10-19 | $9.95 | $10.23 | $9.88 | $9.93 | $9.93 | 3,487,220 |
| 2023-10-18 | $10.14 | $10.14 | $9.88 | $9.97 | $9.97 | 3,276,410 |
| 2023-10-17 | $10.27 | $10.30 | $10.10 | $10.16 | $10.16 | 2,637,810 |
| 2023-10-16 | $10.30 | $10.32 | $10.11 | $10.20 | $10.20 | 3,179,820 |
| 2023-10-13 | $10.43 | $10.47 | $10.28 | $10.31 | $10.31 | 3,129,790 |
| 2023-10-12 | $10.56 | $10.56 | $10.34 | $10.41 | $10.41 | 2,631,460 |
| 2023-10-11 | $10.43 | $10.60 | $10.33 | $10.48 | $10.48 | 3,233,660 |
| 2023-10-10 | $10.30 | $10.42 | $10.30 | $10.40 | $10.40 | 3,253,000 |
| 2023-10-09 | $10.31 | $10.31 | $10.13 | $10.27 | $10.27 | 2,624,840 |
| 2023-09-28 | $10.24 | $10.34 | $10.19 | $10.31 | $10.31 | 3,037,440 |
| 2023-09-27 | $10.20 | $10.30 | $10.09 | $10.25 | $10.25 | 3,281,830 |
| 2023-09-26 | $10.09 | $10.33 | $10.06 | $10.21 | $10.21 | 3,050,500 |
| 2023-09-25 | $10.26 | $10.38 | $10.02 | $10.08 | $10.08 | 3,884,460 |
| 2023-09-22 | $9.85 | $10.30 | $9.84 | $10.29 | $10.29 | 5,252,750 |
| 2023-09-21 | $9.99 | $10.07 | $9.89 | $9.93 | $9.93 | 2,321,800 |
| 2023-09-20 | $10.04 | $10.10 | $9.98 | $10.01 | $10.01 | 3,004,620 |
| 2023-09-19 | $10.21 | $10.23 | $10.01 | $10.01 | $10.01 | 3,579,010 |
| 2023-09-18 | $10.25 | $10.33 | $10.13 | $10.23 | $10.23 | 3,505,600 |
| 2023-09-15 | $10.26 | $10.39 | $10.20 | $10.31 | $10.31 | 3,779,700 |
| 2023-09-14 | $10.32 | $10.33 | $10.17 | $10.24 | $10.24 | 4,099,660 |
| 2023-09-13 | $10.65 | $10.65 | $10.26 | $10.36 | $10.36 | 5,887,670 |
| 2023-09-12 | $10.95 | $11.00 | $10.63 | $10.65 | $10.65 | 5,906,360 |
| 2023-09-11 | $10.73 | $11.04 | $10.69 | $11.00 | $11.00 | 4,985,560 |
| 2023-09-08 | $10.64 | $10.74 | $10.51 | $10.64 | $10.64 | 3,343,260 |
| 2023-09-07 | $10.83 | $11.03 | $10.73 | $10.74 | $10.74 | 3,834,810 |
| 2023-09-06 | $10.98 | $11.02 | $10.83 | $10.86 | $10.86 | 3,383,700 |
| 2023-09-05 | $11.09 | $11.12 | $10.93 | $10.99 | $10.99 | 3,193,300 |
| 2023-09-04 | $10.96 | $11.15 | $10.95 | $11.13 | $11.13 | 3,798,210 |
| 2023-09-01 | $10.97 | $11.08 | $10.91 | $10.99 | $10.99 | 3,204,400 |
| 2023-08-31 | $11.04 | $11.09 | $10.92 | $11.00 | $11.00 | 3,795,400 |
| 2023-08-30 | $10.95 | $11.14 | $10.89 | $11.09 | $11.09 | 5,233,010 |
| 2023-08-29 | $10.52 | $10.92 | $10.45 | $10.90 | $10.90 | 5,943,470 |
| 2023-08-28 | $10.90 | $11.05 | $10.47 | $10.52 | $10.52 | 5,974,400 |
| 2023-08-25 | $10.81 | $10.94 | $10.37 | $10.43 | $10.43 | 6,057,760 |
| 2023-08-24 | $10.85 | $11.05 | $10.83 | $10.90 | $10.90 | 4,096,050 |
| 2023-08-23 | $10.89 | $10.95 | $10.74 | $10.78 | $10.78 | 3,697,720 |
| 2023-08-22 | $10.63 | $10.90 | $10.56 | $10.89 | $10.89 | 5,221,350 |
| 2023-08-21 | $10.59 | $10.83 | $10.55 | $10.57 | $10.57 | 3,224,420 |
| 2023-08-18 | $11.09 | $11.20 | $10.60 | $10.62 | $10.62 | 5,757,600 |
| 2023-08-17 | $10.86 | $11.12 | $10.76 | $11.03 | $11.03 | 3,176,700 |
| 2023-08-16 | $11.02 | $11.09 | $10.74 | $10.88 | $10.88 | 4,478,500 |
| 2023-08-15 | $11.42 | $11.45 | $11.01 | $11.08 | $11.08 | 4,858,920 |
| 2023-08-14 | $11.10 | $11.45 | $11.04 | $11.42 | $11.42 | 4,579,020 |
| 2023-08-11 | $11.42 | $11.52 | $11.16 | $11.18 | $11.18 | 4,226,900 |
| 2023-08-10 | $11.43 | $11.57 | $11.35 | $11.42 | $11.42 | 3,892,900 |
| 2023-08-09 | $11.71 | $11.79 | $11.41 | $11.45 | $11.45 | 5,965,750 |
| 2023-08-08 | $11.75 | $12.08 | $11.65 | $11.80 | $11.80 | 9,243,990 |
| 2023-08-07 | $11.67 | $11.76 | $11.60 | $11.67 | $11.67 | 5,163,060 |
| 2023-08-04 | $11.42 | $11.68 | $11.32 | $11.60 | $11.60 | 7,321,400 |
| 2023-08-03 | $11.31 | $11.46 | $11.31 | $11.37 | $11.37 | 3,384,910 |
| 2023-08-02 | $11.40 | $11.46 | $11.30 | $11.38 | $11.38 | 3,488,920 |
| 2023-08-01 | $11.43 | $11.46 | $11.31 | $11.40 | $11.40 | 3,448,000 |
| 2023-07-31 | $11.39 | $11.55 | $11.25 | $11.47 | $11.47 | 5,788,600 |
| 2023-07-28 | $11.30 | $11.39 | $11.10 | $11.33 | $11.33 | 3,972,990 |
| 2023-07-27 | $11.27 | $11.43 | $11.19 | $11.22 | $11.22 | 4,437,130 |
| 2023-07-26 | $11.75 | $11.76 | $11.26 | $11.32 | $11.32 | 10,389,420 |
| 2023-07-25 | $11.76 | $11.85 | $11.65 | $11.78 | $11.78 | 4,993,900 |
| 2023-07-24 | $11.60 | $11.82 | $11.53 | $11.62 | $11.62 | 4,063,570 |
| 2023-07-21 | $11.60 | $11.80 | $11.49 | $11.62 | $11.62 | 5,430,090 |
| 2023-07-20 | $12.00 | $12.00 | $11.65 | $11.66 | $11.66 | 5,968,110 |
| 2023-07-19 | $11.95 | $12.15 | $11.79 | $12.01 | $12.01 | 6,575,470 |
| 2023-07-18 | $12.07 | $12.11 | $11.87 | $11.89 | $11.89 | 6,927,000 |
| 2023-07-17 | $11.92 | $12.26 | $11.74 | $12.07 | $12.07 | 9,790,940 |
| 2023-07-14 | $11.77 | $12.09 | $11.73 | $11.99 | $11.99 | 11,142,870 |
| 2023-07-13 | $11.41 | $11.79 | $11.36 | $11.75 | $11.75 | 10,008,210 |
| 2023-07-12 | $11.85 | $11.96 | $11.36 | $11.41 | $11.41 | 10,353,620 |
| 2023-07-11 | $11.64 | $11.89 | $11.46 | $11.84 | $11.84 | 8,768,720 |
| 2023-07-10 | $11.54 | $11.73 | $11.43 | $11.62 | $11.62 | 6,544,120 |
| 2023-07-07 | $11.69 | $11.83 | $11.26 | $11.57 | $11.57 | 10,615,580 |
| 2023-07-06 | $11.41 | $11.78 | $11.41 | $11.69 | $11.69 | 8,231,150 |
| 2023-07-05 | $11.65 | $11.71 | $11.47 | $11.47 | $11.47 | 6,915,180 |
| 2023-07-04 | $11.73 | $11.80 | $11.59 | $11.65 | $11.65 | 7,785,080 |
| 2023-07-03 | $12.03 | $12.08 | $11.50 | $11.80 | $11.80 | 8,598,730 |
| 2023-06-30 | $11.96 | $12.11 | $11.82 | $12.01 | $12.01 | 6,709,840 |
| 2023-06-29 | $11.80 | $12.18 | $11.74 | $12.01 | $12.01 | 7,045,320 |
| 2023-06-28 | $12.08 | $12.15 | $11.47 | $11.80 | $11.80 | 9,135,350 |
| 2023-06-27 | $12.04 | $12.25 | $11.94 | $12.05 | $12.05 | 8,015,890 |
| 2023-06-26 | $12.90 | $12.95 | $11.95 | $12.00 | $12.00 | 13,660,190 |
| 2023-06-21 | $13.37 | $13.59 | $12.92 | $12.96 | $12.96 | 10,835,160 |
| 2023-06-20 | $13.45 | $13.67 | $13.32 | $13.45 | $13.45 | 7,667,540 |
| 2023-06-19 | $13.78 | $13.78 | $13.36 | $13.45 | $13.45 | 8,126,640 |
| 2023-06-16 | $13.50 | $13.84 | $13.13 | $13.58 | $13.58 | 10,120,520 |
| 2023-06-15 | $13.72 | $13.88 | $13.27 | $13.38 | $13.38 | 13,793,950 |
| 2023-06-14 | $13.76 | $14.05 | $13.50 | $13.71 | $13.71 | 14,191,310 |
| 2023-06-13 | $13.75 | $14.10 | $13.58 | $13.77 | $13.77 | 14,273,000 |
| 2023-06-12 | $13.87 | $14.13 | $13.68 | $13.74 | $13.74 | 15,227,280 |
| 2023-06-09 | $13.70 | $14.13 | $13.64 | $13.86 | $13.86 | 19,733,160 |
| 2023-06-08 | $13.60 | $13.88 | $13.24 | $13.70 | $13.70 | 25,209,240 |
| 2023-06-07 | $13.20 | $14.19 | $13.01 | $13.95 | $13.95 | 30,860,150 |
| 2023-06-06 | $13.24 | $13.60 | $12.83 | $13.05 | $13.05 | 19,866,660 |
| 2023-06-05 | $12.35 | $13.37 | $12.28 | $13.24 | $13.24 | 21,216,720 |
| 2023-06-02 | $12.30 | $12.64 | $12.24 | $12.38 | $12.38 | 15,852,480 |
| 2023-06-01 | $12.00 | $12.41 | $11.88 | $12.29 | $12.29 | 15,657,450 |
| 2023-05-31 | $11.74 | $12.13 | $11.71 | $12.09 | $12.09 | 15,437,140 |
| 2023-05-30 | $11.51 | $11.84 | $11.30 | $11.76 | $11.76 | 13,184,910 |
| 2023-05-29 | $11.47 | $11.73 | $11.28 | $11.53 | $11.53 | 11,836,070 |
| 2023-05-26 | $11.32 | $11.59 | $11.18 | $11.46 | $11.46 | 9,233,830 |
| 2023-05-25 | $11.60 | $11.77 | $11.05 | $11.29 | $11.29 | 12,164,360 |
| 2023-05-24 | $11.75 | $11.79 | $11.46 | $11.66 | $11.66 | 7,737,930 |
| 2023-05-23 | $12.10 | $12.10 | $11.68 | $11.69 | $11.69 | 8,053,120 |
| 2023-05-22 | $12.30 | $12.41 | $11.88 | $12.01 | $12.01 | 10,471,490 |
| 2023-05-19 | $12.71 | $12.83 | $12.29 | $12.29 | $12.29 | 11,614,660 |
| 2023-05-18 | $12.61 | $12.86 | $12.48 | $12.66 | $12.66 | 13,121,910 |
| 2023-05-17 | $12.70 | $13.08 | $12.48 | $12.65 | $12.65 | 13,845,870 |
| 2023-05-16 | $13.52 | $13.77 | $12.80 | $12.91 | $12.91 | 21,070,400 |
| 2023-05-15 | $13.82 | $14.30 | $13.23 | $13.77 | $13.77 | 24,928,670 |
| 2023-05-12 | $14.14 | $14.61 | $13.68 | $13.79 | $13.79 | 34,627,280 |
| 2023-05-11 | $14.07 | $15.18 | $13.36 | $14.71 | $14.71 | 51,018,320 |
| 2023-05-10 | $13.76 | $14.92 | $13.33 | $13.91 | $13.91 | 50,858,380 |
| 2023-05-09 | $13.27 | $14.31 | $13.13 | $13.56 | $13.56 | 37,166,680 |
| 2023-05-08 | $12.30 | $13.29 | $12.11 | $13.01 | $13.01 | 19,228,120 |
| 2023-05-05 | $12.68 | $12.79 | $12.10 | $12.38 | $12.38 | 13,224,760 |
| 2023-05-04 | $12.05 | $12.93 | $12.05 | $12.87 | $12.87 | 16,859,790 |
| 2023-05-03 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-05-02 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-04-28 | $11.08 | $12.07 | $11.06 | $12.02 | $12.02 | 16,450,860 |
| 2023-04-27 | $11.62 | $11.62 | $10.91 | $11.00 | $11.00 | 14,321,660 |
| 2023-04-26 | $11.70 | $11.96 | $11.30 | $11.96 | $11.96 | 11,960,360 |
| 2023-04-25 | $11.98 | $11.98 | $11.46 | $11.70 | $11.70 | 10,326,400 |
| 2023-04-24 | $12.03 | $12.20 | $11.61 | $11.96 | $11.96 | 10,514,450 |
| 2023-04-21 | $12.70 | $12.88 | $12.05 | $12.09 | $12.09 | 10,582,000 |
| 2023-04-20 | $12.39 | $13.14 | $12.39 | $12.86 | $12.86 | 12,607,300 |
| 2023-04-19 | $12.35 | $12.94 | $12.30 | $12.50 | $12.50 | 11,749,430 |
| 2023-04-18 | $12.30 | $12.51 | $11.92 | $12.38 | $12.38 | 10,241,050 |
| 2023-04-17 | $13.27 | $13.28 | $12.41 | $12.46 | $12.46 | 18,169,490 |
| 2023-04-14 | $13.88 | $13.89 | $12.98 | $13.34 | $13.34 | 18,176,960 |
| 2023-04-13 | $14.31 | $14.32 | $13.74 | $13.84 | $13.84 | 29,728,710 |
| 2023-04-12 | $12.81 | $14.16 | $12.74 | $14.16 | $14.16 | 21,865,070 |
| 2023-04-11 | $12.40 | $13.26 | $12.40 | $12.87 | $12.87 | 14,298,760 |
| 2023-04-10 | $12.78 | $13.50 | $12.55 | $12.58 | $12.58 | 14,440,840 |
| 2023-04-07 | $12.91 | $13.07 | $12.56 | $12.89 | $12.89 | 14,285,810 |
| 2023-04-06 | $13.45 | $13.84 | $12.68 | $12.82 | $12.82 | 21,271,840 |
| 2023-04-05 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0 |
| 2023-04-04 | $13.58 | $14.18 | $13.46 | $13.66 | $13.66 | 19,070,430 |
| 2023-04-03 | $13.40 | $13.69 | $13.13 | $13.58 | $13.58 | 12,424,650 |
| 2023-03-31 | $12.79 | $13.41 | $12.58 | $13.35 | $13.35 | 11,792,810 |
| 2023-03-30 | $13.18 | $13.21 | $12.66 | $12.75 | $12.75 | 9,069,360 |
| 2023-03-29 | $12.90 | $13.35 | $12.65 | $13.11 | $13.11 | 13,902,600 |
| 2023-03-28 | $13.45 | $13.45 | $12.82 | $12.90 | $12.90 | 15,472,370 |
| 2023-03-27 | $13.40 | $13.78 | $13.27 | $13.45 | $13.45 | 15,838,870 |
| 2023-03-24 | $13.62 | $13.78 | $13.12 | $13.38 | $13.38 | 26,901,510 |
| 2023-03-23 | $13.80 | $14.70 | $13.41 | $13.61 | $13.61 | 20,056,050 |
| 2023-03-22 | $13.63 | $13.94 | $13.40 | $13.71 | $13.71 | 25,750,060 |
| 2023-03-21 | $13.55 | $13.96 | $13.28 | $13.57 | $13.57 | 25,282,140 |
| 2023-03-20 | $12.60 | $13.76 | $12.60 | $13.53 | $13.53 | 47,361,500 |
| 2023-03-17 | $12.02 | $12.68 | $12.02 | $12.51 | $12.51 | 17,703,820 |
| 2023-03-16 | $12.21 | $12.22 | $11.84 | $11.91 | $11.91 | 10,072,260 |
| 2023-03-15 | $12.41 | $12.55 | $12.18 | $12.27 | $12.27 | 15,548,610 |
| 2023-03-14 | $12.01 | $12.87 | $11.80 | $12.62 | $12.62 | 27,731,130 |
| 2023-03-13 | $11.64 | $12.00 | $11.45 | $11.88 | $11.88 | 11,797,300 |
| 2023-03-10 | $11.70 | $12.16 | $11.52 | $11.53 | $11.53 | 9,707,430 |
| 2023-03-09 | $11.76 | $11.93 | $11.45 | $11.80 | $11.80 | 8,979,930 |
| 2023-03-08 | $11.85 | $11.85 | $11.55 | $11.74 | $11.74 | 8,785,680 |
| 2023-03-07 | $12.09 | $12.59 | $11.69 | $11.73 | $11.73 | 17,035,900 |
| 2023-03-06 | $11.82 | $12.30 | $11.78 | $12.06 | $12.06 | 19,384,610 |
| 2023-03-03 | $11.48 | $11.86 | $11.36 | $11.70 | $11.70 | 13,346,410 |
| 2023-03-02 | $11.30 | $11.76 | $11.26 | $11.59 | $11.59 | 15,657,490 |
| 2023-03-01 | $10.90 | $11.49 | $10.83 | $11.37 | $11.37 | 16,565,040 |
| 2023-02-28 | $10.91 | $11.52 | $10.74 | $10.90 | $10.90 | 8,430,560 |
| 2023-02-27 | $10.84 | $10.85 | $10.61 | $10.70 | $10.70 | 4,853,930 |
| 2023-02-24 | $11.02 | $11.06 | $10.78 | $10.80 | $10.80 | 7,141,610 |
| 2023-02-23 | $11.38 | $11.45 | $10.87 | $10.94 | $10.94 | 12,316,700 |
| 2023-02-22 | $11.52 | $11.52 | $11.17 | $11.39 | $11.39 | 12,115,570 |
| 2023-02-21 | $11.79 | $11.79 | $11.43 | $11.71 | $11.71 | 20,553,180 |
| 2023-02-20 | $11.18 | $12.19 | $11.18 | $11.96 | $11.96 | 28,643,320 |
| 2023-02-17 | $11.73 | $11.76 | $11.09 | $11.12 | $11.12 | 20,939,380 |
| 2023-02-16 | $10.90 | $12.09 | $10.87 | $11.53 | $11.53 | 37,556,930 |
| 2023-02-15 | $10.72 | $11.20 | $10.63 | $10.99 | $10.99 | 12,472,740 |
| 2023-02-14 | $10.72 | $10.77 | $10.64 | $10.69 | $10.69 | 3,726,400 |
| 2023-02-13 | $10.65 | $10.76 | $10.58 | $10.69 | $10.69 | 5,155,800 |
| 2023-02-10 | $10.64 | $10.88 | $10.62 | $10.68 | $10.68 | 6,494,120 |
| 2023-02-09 | $10.48 | $10.67 | $10.40 | $10.64 | $10.64 | 6,125,100 |
| 2023-02-08 | $10.80 | $10.90 | $10.52 | $10.55 | $10.55 | 8,708,810 |
| 2023-02-07 | $10.78 | $10.90 | $10.63 | $10.83 | $10.83 | 10,895,220 |
| 2023-02-06 | $10.62 | $11.02 | $10.60 | $10.82 | $10.82 | 15,348,690 |
| 2023-02-03 | $10.51 | $11.05 | $10.48 | $10.67 | $10.67 | 15,523,060 |
| 2023-02-02 | $10.43 | $10.62 | $10.41 | $10.44 | $10.44 | 10,163,810 |
| 2023-02-01 | $10.31 | $10.53 | $10.30 | $10.50 | $10.50 | 11,420,360 |
| 2023-01-31 | $10.29 | $10.39 | $10.18 | $10.31 | $10.31 | 9,956,920 |
| 2023-01-30 | $10.41 | $10.41 | $10.14 | $10.33 | $10.33 | 23,070,860 |
| 2023-01-20 | $9.68 | $10.60 | $9.66 | $10.60 | $10.60 | 29,107,620 |
| 2023-01-19 | $9.59 | $9.68 | $9.57 | $9.64 | $9.64 | 2,613,900 |
| 2023-01-18 | $9.56 | $9.71 | $9.54 | $9.63 | $9.63 | 3,137,390 |
| 2023-01-17 | $9.67 | $9.74 | $9.44 | $9.63 | $9.63 | 3,854,400 |
| 2023-01-16 | $9.65 | $9.75 | $9.61 | $9.67 | $9.67 | 2,581,800 |
| 2023-01-13 | $9.72 | $9.72 | $9.59 | $9.65 | $9.65 | 1,888,500 |
| 2023-01-12 | $9.64 | $9.83 | $9.61 | $9.66 | $9.66 | 2,273,710 |
| 2023-01-11 | $9.91 | $9.92 | $9.65 | $9.65 | $9.65 | 3,664,200 |
| 2023-01-10 | $9.99 | $10.08 | $9.80 | $9.86 | $9.86 | 3,288,200 |
| 2023-01-09 | $9.81 | $9.99 | $9.77 | $9.94 | $9.94 | 3,918,290 |
| 2023-01-06 | $9.95 | $9.96 | $9.76 | $9.79 | $9.79 | 3,542,980 |
| 2023-01-05 | $10.06 | $10.12 | $9.92 | $9.94 | $9.94 | 3,746,300 |
| 2023-01-04 | $10.05 | $10.16 | $9.90 | $10.04 | $10.04 | 5,698,890 |
| 2023-01-03 | $9.73 | $10.13 | $9.62 | $10.06 | $10.06 | 6,706,880 |
| 2023-01-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-12-30 | $9.35 | $9.69 | $9.31 | $9.65 | $9.65 | 4,713,610 |
| 2022-12-29 | $9.47 | $9.61 | $9.26 | $9.26 | $9.26 | 3,751,500 |
| 2022-12-28 | $9.53 | $9.77 | $9.43 | $9.53 | $9.53 | 4,130,310 |
| 2022-12-27 | $9.68 | $9.71 | $9.53 | $9.63 | $9.63 | 2,431,490 |
| 2022-12-26 | $9.66 | $9.68 | $9.55 | $9.63 | $9.63 | 2,713,630 |
| 2022-12-23 | $9.55 | $9.86 | $9.52 | $9.63 | $9.63 | 4,758,510 |
| 2022-12-22 | $9.48 | $9.85 | $9.38 | $9.59 | $9.59 | 4,119,550 |
| 2022-12-21 | $9.41 | $9.59 | $9.38 | $9.47 | $9.47 | 1,984,710 |
| 2022-12-20 | $9.80 | $9.81 | $9.42 | $9.45 | $9.45 | 3,400,930 |
| 2022-12-19 | $9.94 | $9.95 | $9.55 | $9.60 | $9.60 | 3,434,400 |
| 2022-12-16 | $9.99 | $10.02 | $9.77 | $9.93 | $9.93 | 4,301,160 |
| 2022-12-15 | $10.01 | $10.13 | $9.88 | $10.04 | $10.04 | 3,327,750 |
| 2022-12-14 | $10.10 | $10.17 | $9.95 | $10.00 | $10.00 | 3,573,800 |
| 2022-12-13 | $10.02 | $10.14 | $9.90 | $10.00 | $10.00 | 3,964,800 |
| 2022-12-12 | $10.09 | $10.16 | $9.98 | $10.01 | $10.01 | 3,055,240 |
| 2022-12-09 | $10.30 | $10.31 | $9.98 | $10.06 | $10.06 | 5,833,340 |
| 2022-12-08 | $10.23 | $10.37 | $10.13 | $10.24 | $10.24 | 5,154,920 |
| 2022-12-07 | $10.40 | $10.41 | $10.17 | $10.30 | $10.30 | 5,467,640 |
| 2022-12-06 | $10.70 | $10.70 | $10.30 | $10.40 | $10.40 | 9,064,090 |
| 2022-12-05 | $10.30 | $10.96 | $10.30 | $10.79 | $10.79 | 14,543,140 |
| 2022-12-01 | $10.07 | $10.80 | $10.07 | $10.36 | $10.36 | 12,409,270 |
| 2022-11-30 | $9.87 | $10.28 | $9.78 | $10.19 | $10.19 | 9,401,990 |
| 2022-11-29 | $9.83 | $10.02 | $9.81 | $9.94 | $9.94 | 7,121,400 |
| 2022-11-28 | $9.70 | $9.92 | $9.48 | $9.76 | $9.76 | 8,823,720 |
| 2022-11-25 | $9.87 | $10.23 | $9.77 | $9.91 | $9.91 | 9,274,850 |
| 2022-11-24 | $10.17 | $10.18 | $9.78 | $9.79 | $9.79 | 11,063,570 |
| 2022-11-23 | $10.02 | $10.88 | $9.68 | $10.23 | $10.23 | 17,654,070 |
| 2022-11-22 | $10.00 | $10.38 | $9.84 | $10.02 | $10.02 | 11,742,770 |
| 2022-11-21 | $10.26 | $10.28 | $9.79 | $9.94 | $9.94 | 8,720,310 |
| 2022-11-18 | $10.04 | $10.54 | $10.04 | $10.20 | $10.20 | 11,912,290 |
| 2022-11-17 | $10.49 | $10.49 | $9.95 | $10.16 | $10.16 | 8,312,760 |
| 2022-11-16 | $9.88 | $10.38 | $9.88 | $10.13 | $10.13 | 10,624,770 |
| 2022-11-15 | $9.93 | $10.05 | $9.83 | $9.89 | $9.89 | 5,863,470 |
| 2022-11-14 | $10.03 | $10.04 | $9.84 | $9.92 | $9.92 | 6,857,010 |
| 2022-11-11 | $10.14 | $10.36 | $9.92 | $9.96 | $9.96 | 10,730,550 |
| 2022-11-10 | $9.65 | $10.26 | $9.64 | $10.04 | $10.04 | 10,888,930 |
| 2022-11-09 | $9.82 | $9.92 | $9.69 | $9.74 | $9.74 | 6,405,710 |
| 2022-11-08 | $9.96 | $10.10 | $9.80 | $9.87 | $9.87 | 8,047,730 |
| 2022-11-07 | $9.73 | $10.05 | $9.55 | $9.91 | $9.91 | 12,319,440 |
| 2022-11-04 | $9.56 | $9.72 | $9.42 | $9.63 | $9.63 | 9,690,130 |
| 2022-11-03 | $9.59 | $10.04 | $9.41 | $9.48 | $9.48 | 14,453,160 |
| 2022-11-02 | $9.44 | $9.98 | $9.33 | $9.76 | $9.76 | 19,472,300 |
| 2022-11-01 | $8.90 | $9.07 | $8.80 | $9.07 | $9.07 | 4,089,150 |
| 2022-10-31 | $8.58 | $8.98 | $8.30 | $8.90 | $8.90 | 3,874,100 |
| 2022-10-28 | $9.00 | $9.00 | $8.61 | $8.62 | $8.62 | 4,530,260 |
| 2022-10-27 | $8.91 | $9.18 | $8.85 | $9.01 | $9.01 | 5,985,460 |
| 2022-10-26 | $8.58 | $8.99 | $8.58 | $8.89 | $8.89 | 5,330,720 |
| 2022-10-25 | $8.79 | $8.89 | $8.58 | $8.68 | $8.68 | 5,910,880 |
| 2022-10-24 | $9.31 | $9.39 | $8.89 | $8.89 | $8.89 | 8,923,750 |
| 2022-10-21 | $9.60 | $9.75 | $9.21 | $9.30 | $9.30 | 12,487,890 |
| 2022-10-20 | $9.82 | $10.05 | $9.50 | $9.63 | $9.63 | 15,305,400 |
| 2022-10-19 | $9.99 | $10.08 | $9.60 | $9.72 | $9.72 | 21,178,530 |
| 2022-10-18 | $9.32 | $10.37 | $9.32 | $10.37 | $10.37 | 23,438,480 |
| 2022-10-17 | $9.05 | $9.96 | $8.95 | $9.43 | $9.43 | 13,243,760 |
| 2022-10-14 | $8.96 | $9.12 | $8.76 | $9.05 | $9.05 | 4,905,780 |
| 2022-10-13 | $8.75 | $8.85 | $8.62 | $8.75 | $8.75 | 3,735,710 |
| 2022-10-12 | $8.17 | $8.86 | $8.17 | $8.82 | $8.82 | 4,681,700 |
| 2022-10-11 | $8.23 | $8.28 | $8.09 | $8.27 | $8.27 | 1,320,180 |
| 2022-10-10 | $8.46 | $8.53 | $8.22 | $8.23 | $8.23 | 1,956,210 |
| 2022-09-30 | $8.63 | $8.63 | $8.36 | $8.45 | $8.45 | 2,448,110 |
| 2022-09-29 | $8.70 | $8.85 | $8.49 | $8.50 | $8.50 | 3,507,490 |
| 2022-09-28 | $8.75 | $8.84 | $8.62 | $8.67 | $8.67 | 3,069,400 |
| 2022-09-27 | $8.58 | $8.79 | $8.51 | $8.77 | $8.77 | 3,019,800 |
| 2022-09-26 | $8.65 | $8.65 | $8.50 | $8.50 | $8.50 | 2,450,470 |
| 2022-09-23 | $8.86 | $8.93 | $8.64 | $8.74 | $8.74 | 2,428,920 |
| 2022-09-22 | $8.91 | $9.05 | $8.88 | $8.89 | $8.89 | 2,257,880 |
| 2022-09-21 | $8.90 | $9.03 | $8.67 | $9.00 | $9.00 | 2,337,100 |
| 2022-09-20 | $8.87 | $8.97 | $8.82 | $8.90 | $8.90 | 1,903,740 |
| 2022-09-19 | $9.18 | $9.18 | $8.63 | $8.80 | $8.80 | 4,285,160 |
| 2022-09-16 | $9.19 | $9.37 | $9.04 | $9.04 | $9.04 | 3,431,970 |
| 2022-09-15 | $9.45 | $9.50 | $9.11 | $9.19 | $9.19 | 5,080,480 |
| 2022-09-14 | $9.51 | $9.56 | $9.32 | $9.45 | $9.45 | 3,750,150 |
| 2022-09-13 | $9.69 | $9.81 | $9.60 | $9.65 | $9.65 | 3,718,050 |
| 2022-09-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-09-09 | $9.92 | $9.95 | $9.47 | $9.69 | $9.69 | 7,119,010 |
| 2022-09-08 | $10.03 | $10.21 | $9.86 | $9.89 | $9.89 | 6,214,990 |
| 2022-09-07 | $10.16 | $10.17 | $9.90 | $10.00 | $10.00 | 8,222,600 |
| 2022-09-06 | $10.19 | $10.23 | $10.08 | $10.21 | $10.21 | 5,447,300 |
| 2022-09-05 | $10.50 | $10.55 | $10.07 | $10.12 | $10.12 | 10,900,860 |
| 2022-09-02 | $9.95 | $10.72 | $9.95 | $10.67 | $10.67 | 11,574,490 |
| 2022-09-01 | $10.41 | $10.44 | $9.88 | $9.94 | $9.94 | 7,760,290 |
| 2022-08-31 | $10.53 | $10.85 | $10.33 | $10.41 | $10.41 | 5,940,580 |
| 2022-08-30 | $10.15 | $10.75 | $10.15 | $10.60 | $10.60 | 6,802,760 |
| 2022-08-29 | $10.26 | $10.36 | $10.02 | $10.29 | $10.29 | 4,075,200 |
| 2022-08-26 | $10.23 | $10.69 | $10.18 | $10.36 | $10.36 | 7,048,620 |
| 2022-08-25 | $10.44 | $10.47 | $10.05 | $10.18 | $10.18 | 6,164,400 |
| 2022-08-24 | $10.70 | $10.81 | $10.31 | $10.39 | $10.39 | 7,047,960 |
| 2022-08-23 | $10.71 | $10.83 | $10.46 | $10.74 | $10.74 | 6,885,700 |
| 2022-08-22 | $10.66 | $11.00 | $10.37 | $10.80 | $10.80 | 13,556,170 |
| 2022-08-19 | $10.36 | $10.80 | $10.35 | $10.48 | $10.48 | 9,537,610 |
| 2022-08-18 | $10.61 | $10.66 | $10.18 | $10.33 | $10.33 | 7,939,110 |
| 2022-08-17 | $10.28 | $10.70 | $10.26 | $10.61 | $10.61 | 7,708,100 |
| 2022-08-16 | $10.35 | $10.40 | $10.27 | $10.33 | $10.33 | 3,326,900 |
| 2022-08-15 | $10.49 | $10.50 | $10.29 | $10.35 | $10.35 | 3,698,590 |
| 2022-08-12 | $10.54 | $10.56 | $10.39 | $10.46 | $10.46 | 4,803,660 |
| 2022-08-11 | $10.00 | $10.59 | $10.00 | $10.54 | $10.54 | 9,782,390 |
| 2022-08-10 | $10.06 | $10.09 | $9.97 | $9.99 | $9.99 | 2,908,730 |
| 2022-08-09 | $10.13 | $10.19 | $9.92 | $10.11 | $10.11 | 4,231,800 |
| 2022-08-08 | $10.26 | $10.36 | $10.10 | $10.18 | $10.18 | 6,449,290 |
| 2022-08-05 | $10.40 | $10.40 | $10.02 | $10.27 | $10.27 | 7,325,300 |
| 2022-08-04 | $9.97 | $10.05 | $9.81 | $10.00 | $10.00 | 3,684,500 |
| 2022-08-03 | $9.65 | $10.03 | $9.65 | $9.91 | $9.91 | 7,459,230 |
| 2022-08-02 | $10.21 | $10.22 | $9.54 | $9.69 | $9.69 | 8,774,780 |
| 2022-08-01 | $10.30 | $10.40 | $10.20 | $10.31 | $10.31 | 3,328,040 |
| 2022-07-29 | $10.34 | $10.48 | $10.33 | $10.34 | $10.34 | 5,587,540 |
| 2022-07-28 | $10.09 | $10.38 | $10.09 | $10.36 | $10.36 | 5,394,490 |
| 2022-07-27 | $10.05 | $10.13 | $10.00 | $10.08 | $10.08 | 2,992,680 |
| 2022-07-26 | $10.06 | $10.10 | $9.90 | $10.07 | $10.07 | 3,152,840 |
| 2022-07-25 | $10.25 | $10.33 | $9.95 | $10.00 | $10.00 | 3,418,310 |
| 2022-07-22 | $10.22 | $10.38 | $10.08 | $10.18 | $10.18 | 3,810,610 |
| 2022-07-21 | $10.30 | $10.50 | $10.19 | $10.22 | $10.22 | 4,343,700 |
| 2022-07-20 | $10.40 | $10.40 | $10.21 | $10.22 | $10.22 | 4,526,650 |
| 2022-07-19 | $10.00 | $10.30 | $9.98 | $10.25 | $10.25 | 5,719,320 |
| 2022-07-18 | $9.66 | $10.04 | $9.50 | $10.00 | $10.00 | 4,066,590 |
| 2022-07-15 | $10.01 | $10.07 | $9.84 | $9.87 | $9.87 | 3,909,020 |
| 2022-07-14 | $9.75 | $10.21 | $9.74 | $10.03 | $10.03 | 4,861,670 |
| 2022-07-13 | $9.87 | $10.01 | $9.78 | $9.82 | $9.82 | 2,821,460 |
| 2022-07-12 | $9.93 | $10.01 | $9.78 | $9.78 | $9.78 | 3,227,500 |
| 2022-07-11 | $10.04 | $10.25 | $9.97 | $10.01 | $10.01 | 3,340,370 |
| 2022-07-08 | $10.07 | $10.30 | $10.03 | $10.11 | $10.11 | 4,652,990 |
| 2022-07-07 | $10.03 | $10.10 | $9.90 | $10.07 | $10.07 | 3,245,640 |
| 2022-07-06 | $10.10 | $10.16 | $9.90 | $9.99 | $9.99 | 3,312,480 |
| 2022-07-05 | $10.22 | $10.36 | $9.96 | $10.09 | $10.09 | 4,324,710 |
| 2022-07-04 | $10.29 | $10.43 | $10.22 | $10.28 | $10.28 | 3,407,500 |
| 2022-07-01 | $10.35 | $10.60 | $10.17 | $10.24 | $10.24 | 6,035,620 |
| 2022-06-30 | $10.58 | $10.85 | $10.48 | $10.49 | $10.49 | 5,969,000 |
| 2022-06-29 | $10.63 | $10.89 | $10.58 | $10.58 | $10.58 | 6,768,350 |
| 2022-06-28 | $10.81 | $11.08 | $10.54 | $10.90 | $10.90 | 11,489,480 |
| 2022-06-27 | $10.40 | $11.33 | $10.39 | $10.98 | $10.98 | 17,869,690 |
| 2022-06-24 | $10.40 | $10.48 | $10.21 | $10.43 | $10.43 | 4,945,730 |
| 2022-06-23 | $10.31 | $10.48 | $10.13 | $10.37 | $10.37 | 5,381,980 |
| 2022-06-22 | $10.72 | $10.93 | $10.28 | $10.28 | $10.28 | 8,164,080 |
| 2022-06-21 | $10.57 | $10.85 | $10.57 | $10.68 | $10.68 | 10,423,120 |
| 2022-06-20 | $10.54 | $10.80 | $10.41 | $10.75 | $10.75 | 18,254,710 |
| 2022-06-17 | $11.00 | $11.59 | $10.66 | $10.71 | $10.71 | 29,629,770 |
| 2022-06-16 | $9.82 | $10.67 | $9.72 | $10.67 | $10.67 | 8,726,120 |
| 2022-06-15 | $9.70 | $9.89 | $9.68 | $9.70 | $9.70 | 3,555,930 |
| 2022-06-14 | $9.74 | $9.74 | $9.30 | $9.70 | $9.70 | 4,085,110 |
| 2022-06-13 | $9.70 | $9.80 | $9.60 | $9.72 | $9.72 | 4,204,670 |
| 2022-06-10 | $9.69 | $9.80 | $9.60 | $9.80 | $9.80 | 4,351,040 |
| 2022-06-09 | $9.93 | $9.95 | $9.65 | $9.69 | $9.69 | 3,846,050 |
| 2022-06-08 | $10.10 | $10.17 | $9.74 | $9.95 | $9.95 | 4,585,220 |
| 2022-06-07 | $10.10 | $10.20 | $9.92 | $10.01 | $10.01 | 5,823,520 |
| 2022-06-06 | $10.20 | $10.38 | $10.05 | $10.11 | $10.11 | 8,357,130 |
| 2022-06-02 | $9.96 | $10.60 | $9.80 | $10.22 | $10.22 | 10,404,740 |
| 2022-06-01 | $9.82 | $10.29 | $9.66 | $10.09 | $10.09 | 8,536,610 |
| 2022-05-31 | $9.62 | $9.88 | $9.60 | $9.82 | $9.82 | 6,872,110 |
| 2022-05-30 | $9.44 | $9.80 | $9.31 | $9.74 | $9.74 | 9,645,160 |
| 2022-05-27 | $9.41 | $9.64 | $9.25 | $9.29 | $9.29 | 5,942,200 |
| 2022-05-26 | $9.35 | $9.35 | $9.07 | $9.32 | $9.32 | 3,506,450 |
| 2022-05-25 | $8.90 | $9.21 | $8.85 | $9.18 | $9.18 | 3,407,420 |
| 2022-05-24 | $9.32 | $9.52 | $8.92 | $8.93 | $8.93 | 5,185,470 |
| 2022-05-23 | $9.26 | $9.61 | $9.25 | $9.45 | $9.45 | 5,436,300 |
| 2022-05-20 | $9.09 | $9.25 | $9.01 | $9.14 | $9.14 | 2,782,050 |
| 2022-05-19 | $8.99 | $9.11 | $8.96 | $9.09 | $9.09 | 2,516,710 |
| 2022-05-18 | $9.10 | $9.29 | $9.07 | $9.11 | $9.11 | 3,504,000 |
| 2022-05-17 | $9.08 | $9.17 | $8.96 | $9.10 | $9.10 | 2,055,900 |
| 2022-05-16 | $9.20 | $9.20 | $9.05 | $9.14 | $9.14 | 2,355,100 |
| 2022-05-13 | $9.13 | $9.20 | $9.02 | $9.07 | $9.07 | 2,085,220 |
| 2022-05-12 | $8.95 | $9.22 | $8.95 | $9.13 | $9.13 | 3,098,720 |
| 2022-05-11 | $9.10 | $9.29 | $9.03 | $9.04 | $9.04 | 3,095,280 |
| 2022-05-10 | $8.90 | $9.19 | $8.85 | $9.10 | $9.10 | 2,266,910 |
| 2022-05-09 | $8.88 | $9.27 | $8.88 | $9.04 | $9.04 | 2,920,800 |
| 2022-05-06 | $8.90 | $9.09 | $8.80 | $8.94 | $8.94 | 3,611,650 |
| 2022-05-05 | $8.49 | $9.20 | $8.48 | $9.08 | $9.08 | 6,272,040 |
| 2022-05-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-05-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-04-29 | $8.26 | $8.61 | $8.26 | $8.49 | $8.49 | 4,110,490 |
| 2022-04-28 | $8.30 | $8.39 | $8.14 | $8.28 | $8.28 | 3,727,020 |
| 2022-04-27 | $7.60 | $8.36 | $7.55 | $8.35 | $8.35 | 4,586,100 |
| 2022-04-26 | $8.45 | $8.66 | $7.81 | $7.93 | $7.93 | 6,609,280 |
| 2022-04-25 | $9.58 | $9.60 | $8.68 | $8.68 | $8.68 | 7,173,360 |
| 2022-04-22 | $9.88 | $9.92 | $9.61 | $9.64 | $9.64 | 3,777,460 |
| 2022-04-21 | $10.15 | $10.31 | $9.88 | $9.88 | $9.88 | 4,955,940 |
| 2022-04-20 | $10.30 | $10.35 | $10.07 | $10.19 | $10.19 | 3,721,450 |
| 2022-04-19 | $9.79 | $10.31 | $9.62 | $10.19 | $10.19 | 5,820,780 |
| 2022-04-18 | $9.80 | $9.96 | $9.59 | $9.69 | $9.69 | 4,012,080 |
| 2022-04-15 | $10.18 | $10.28 | $9.86 | $9.86 | $9.86 | 4,429,100 |
| 2022-04-14 | $10.29 | $10.34 | $10.19 | $10.25 | $10.25 | 2,471,520 |
| 2022-04-13 | $10.61 | $10.61 | $10.20 | $10.20 | $10.20 | 3,650,860 |
| 2022-04-12 | $10.35 | $10.71 | $10.10 | $10.65 | $10.65 | 4,796,850 |
| 2022-04-11 | $10.57 | $10.61 | $10.15 | $10.22 | $10.22 | 4,461,550 |
| 2022-04-08 | $11.04 | $11.09 | $10.55 | $10.61 | $10.61 | 6,125,660 |
| 2022-04-07 | $11.24 | $11.43 | $11.00 | $11.02 | $11.02 | 5,023,230 |
| 2022-04-06 | $11.30 | $11.54 | $11.20 | $11.32 | $11.32 | 5,993,840 |
| 2022-04-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-04-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 0 |
| 2022-04-01 | $10.98 | $11.37 | $10.90 | $11.36 | $11.36 | 6,506,310 |
| 2022-03-31 | $11.00 | $11.21 | $10.91 | $11.15 | $11.15 | 5,254,000 |
| 2022-03-30 | $10.80 | $11.06 | $10.80 | $11.01 | $11.01 | 4,654,300 |
| 2022-03-29 | $11.09 | $11.10 | $10.80 | $10.86 | $10.86 | 6,437,460 |
| 2022-03-28 | $10.74 | $11.13 | $10.56 | $10.93 | $10.93 | 7,460,130 |
| 2022-03-25 | $10.65 | $11.01 | $10.65 | $10.77 | $10.77 | 4,907,160 |
| 2022-03-24 | $10.80 | $10.80 | $10.52 | $10.66 | $10.66 | 4,241,910 |
| 2022-03-23 | $10.74 | $11.03 | $10.61 | $10.88 | $10.88 | 4,708,600 |
| 2022-03-22 | $10.71 | $10.85 | $10.45 | $10.70 | $10.70 | 3,425,780 |
| 2022-03-21 | $10.71 | $10.78 | $10.52 | $10.64 | $10.64 | 3,716,060 |
| 2022-03-18 | $10.47 | $10.87 | $10.47 | $10.73 | $10.73 | 5,149,570 |
| 2022-03-17 | $10.40 | $10.83 | $10.40 | $10.58 | $10.58 | 6,052,170 |
| 2022-03-16 | $10.05 | $10.45 | $9.79 | $10.32 | $10.32 | 5,174,510 |
| 2022-03-15 | $10.38 | $10.38 | $9.90 | $9.92 | $9.92 | 4,980,690 |
| 2022-03-14 | $10.52 | $10.75 | $10.43 | $10.43 | $10.43 | 3,406,730 |
| 2022-03-10 | $10.67 | $10.74 | $10.47 | $10.47 | $10.47 | 4,212,660 |
| 2022-03-09 | $10.56 | $10.68 | $9.96 | $10.38 | $10.38 | 4,708,770 |
| 2022-03-08 | $10.75 | $10.94 | $10.51 | $10.52 | $10.52 | 4,448,220 |
| 2022-03-07 | $11.08 | $11.09 | $10.71 | $10.75 | $10.75 | 5,307,030 |
| 2022-03-04 | $11.16 | $11.34 | $11.01 | $11.11 | $11.11 | 6,087,310 |
| 2022-03-03 | $11.23 | $11.39 | $11.13 | $11.14 | $11.14 | 3,698,120 |
| 2022-03-02 | $11.24 | $11.29 | $11.13 | $11.23 | $11.23 | 2,799,310 |
| 2022-03-01 | $11.10 | $11.26 | $11.08 | $11.25 | $11.25 | 3,834,670 |
| 2022-02-28 | $11.28 | $11.30 | $10.91 | $11.09 | $11.09 | 4,146,410 |
| 2022-02-25 | $11.20 | $11.37 | $11.19 | $11.23 | $11.23 | 3,738,170 |
| 2022-02-24 | $11.45 | $11.64 | $10.98 | $11.12 | $11.12 | 8,150,430 |
| 2022-02-23 | $11.35 | $11.55 | $11.35 | $11.50 | $11.50 | 4,985,180 |
| 2022-02-22 | $11.62 | $11.68 | $11.23 | $11.32 | $11.32 | 9,941,570 |
| 2022-02-21 | $11.36 | $11.97 | $11.36 | $11.80 | $11.80 | 9,456,040 |
| 2022-02-18 | $11.40 | $11.53 | $11.31 | $11.35 | $11.35 | 5,328,040 |
| 2022-02-17 | $11.55 | $11.61 | $11.34 | $11.39 | $11.39 | 4,649,140 |
| 2022-02-16 | $11.62 | $11.76 | $11.50 | $11.58 | $11.58 | 4,254,400 |
| 2022-02-15 | $11.40 | $11.86 | $11.35 | $11.54 | $11.54 | 5,169,230 |
| 2022-02-14 | $11.33 | $11.66 | $11.32 | $11.47 | $11.47 | 4,348,610 |
| 2022-02-11 | $11.94 | $12.08 | $11.50 | $11.54 | $11.54 | 6,484,850 |
| 2022-02-10 | $12.11 | $12.18 | $11.84 | $12.00 | $12.00 | 5,809,590 |
| 2022-02-09 | $11.72 | $12.26 | $11.70 | $12.15 | $12.15 | 6,891,700 |
| 2022-02-08 | $11.62 | $11.74 | $11.34 | $11.73 | $11.73 | 5,570,700 |
| 2022-02-07 | $11.49 | $11.85 | $11.16 | $11.61 | $11.61 | 6,693,140 |
| 2022-02-04 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-02-03 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-02-02 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-02-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2022-01-28 | $11.83 | $12.04 | $11.64 | $11.67 | $11.67 | 5,707,740 |
| 2022-01-27 | $12.35 | $12.39 | $11.81 | $11.81 | $11.81 | 5,834,120 |
| 2022-01-26 | $12.48 | $12.70 | $12.14 | $12.27 | $12.27 | 5,365,820 |
| 2022-01-25 | $13.23 | $13.31 | $12.40 | $12.43 | $12.43 | 9,556,980 |
| 2022-01-24 | $12.90 | $13.52 | $12.90 | $13.26 | $13.26 | 6,830,790 |
| 2022-01-21 | $13.38 | $13.62 | $12.91 | $13.14 | $13.14 | 12,842,960 |
| 2022-01-20 | $14.05 | $14.07 | $13.38 | $13.52 | $13.52 | 11,036,960 |
| 2022-01-19 | $14.01 | $14.39 | $13.99 | $14.10 | $14.10 | 8,974,170 |
| 2022-01-18 | $14.62 | $14.85 | $13.88 | $13.99 | $13.99 | 15,626,740 |
| 2022-01-17 | $14.23 | $14.83 | $14.18 | $14.75 | $14.75 | 13,647,170 |
| 2022-01-14 | $14.13 | $14.50 | $13.95 | $14.15 | $14.15 | 10,155,000 |
| 2022-01-13 | $14.47 | $14.87 | $14.23 | $14.30 | $14.30 | 12,344,820 |
| 2022-01-12 | $14.71 | $14.91 | $14.33 | $14.45 | $14.45 | 10,967,950 |
| 2022-01-11 | $15.08 | $15.25 | $14.53 | $14.64 | $14.64 | 11,832,050 |
| 2022-01-10 | $15.09 | $15.19 | $14.50 | $15.09 | $15.09 | 15,168,930 |
| 2022-01-07 | $15.69 | $15.91 | $15.05 | $15.11 | $15.11 | 19,756,990 |
| 2022-01-06 | $15.20 | $16.10 | $14.72 | $15.88 | $15.88 | 26,708,330 |
| 2022-01-05 | $15.08 | $15.72 | $15.06 | $15.46 | $15.46 | 23,836,650 |
| 2022-01-04 | $15.28 | $15.83 | $15.16 | $15.40 | $15.40 | 27,661,560 |
| 2022-01-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2021-12-31 | $14.99 | $15.36 | $14.80 | $15.25 | $15.25 | 34,452,640 |
| 2021-12-30 | $13.36 | $14.73 | $13.36 | $14.73 | $14.73 | 19,706,120 |
| 2021-12-29 | $13.56 | $13.67 | $13.22 | $13.39 | $13.39 | 11,758,350 |
| 2021-12-28 | $13.36 | $13.98 | $13.28 | $13.69 | $13.69 | 13,866,510 |
| 2021-12-27 | $14.54 | $14.54 | $13.20 | $13.37 | $13.37 | 17,400,570 |
| 2021-12-24 | $14.45 | $14.85 | $14.02 | $14.44 | $14.44 | 15,773,780 |
| 2021-12-23 | $14.44 | $14.88 | $14.20 | $14.38 | $14.38 | 17,655,370 |
| 2021-12-22 | $15.26 | $15.70 | $14.63 | $14.72 | $14.72 | 23,222,720 |
| 2021-12-21 | $13.82 | $15.20 | $13.75 | $14.70 | $14.70 | 23,345,730 |
| 2021-12-20 | $14.42 | $14.60 | $13.76 | $13.85 | $13.85 | 19,508,110 |
| 2021-12-17 | $14.95 | $15.20 | $14.29 | $14.36 | $14.36 | 40,315,990 |
| 2021-12-16 | $13.58 | $14.95 | $13.49 | $14.95 | $14.95 | 39,189,870 |
| 2021-12-15 | $13.60 | $14.03 | $13.52 | $13.59 | $13.59 | 15,868,590 |
| 2021-12-14 | $14.00 | $14.34 | $13.80 | $13.90 | $13.90 | 21,328,640 |
| 2021-12-13 | $13.35 | $14.45 | $13.33 | $14.27 | $14.27 | 32,147,090 |
| 2021-12-07 | $13.00 | $13.22 | $12.65 | $12.75 | $12.75 | 15,992,480 |
| 2021-12-06 | $12.97 | $13.88 | $12.60 | $13.22 | $13.22 | 26,233,140 |
| 2021-12-03 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 8,370,560 |
| 2021-12-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.98 | 12,146,670 |
| 2021-12-01 | $13.10 | $13.83 | $13.10 | $13.43 | $13.43 | 12,516,940 |
| 2021-11-30 | $13.87 | $13.99 | $13.20 | $13.58 | $13.58 | 14,072,160 |
| 2021-11-29 | $13.50 | $13.75 | $13.33 | $13.62 | $13.62 | 13,169,240 |
| 2021-11-26 | $13.84 | $14.02 | $13.48 | $13.56 | $13.56 | 15,520,840 |
| 2021-11-25 | $14.10 | $14.65 | $13.76 | $13.84 | $13.84 | 21,992,310 |
| 2021-11-24 | $13.90 | $14.78 | $13.86 | $14.27 | $14.27 | 30,527,000 |
| 2021-11-23 | $14.01 | $14.12 | $13.30 | $14.03 | $14.03 | 29,395,540 |
| 2021-11-22 | $14.20 | $14.62 | $13.93 | $14.36 | $14.36 | 27,323,940 |
| 2021-11-19 | $14.33 | $15.06 | $14.22 | $14.23 | $14.23 | 32,345,420 |
| 2021-11-18 | $15.77 | $15.94 | $14.36 | $14.98 | $14.98 | 52,416,520 |
| 2021-11-17 | $15.40 | $16.66 | $15.20 | $15.95 | $15.95 | 50,153,750 |
| 2021-11-16 | $15.27 | $16.35 | $15.07 | $15.43 | $15.43 | 68,472,950 |
| 2021-11-15 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 6,380,360 |
| 2021-11-12 | $13.64 | $13.82 | $12.85 | $13.51 | $13.51 | 31,237,270 |
| 2021-11-11 | $12.50 | $13.99 | $12.42 | $13.32 | $13.32 | 40,911,010 |
| 2021-11-10 | $12.80 | $13.17 | $12.59 | $12.72 | $12.72 | 20,648,390 |
| 2021-11-09 | $12.82 | $13.14 | $12.50 | $12.68 | $12.68 | 18,386,380 |
| 2021-11-08 | $13.50 | $13.50 | $12.35 | $13.15 | $13.15 | 31,830,240 |
| 2021-11-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 27,310,150 |
| 2021-11-04 | $11.87 | $11.87 | $11.31 | $11.85 | $11.85 | 11,037,220 |
| 2021-11-03 | $11.26 | $11.95 | $11.05 | $11.42 | $11.42 | 13,126,890 |
| 2021-11-02 | $11.10 | $11.64 | $10.90 | $11.01 | $11.01 | 15,964,070 |
| 2021-11-01 | $10.08 | $11.07 | $10.06 | $11.07 | $11.07 | 18,806,170 |
| 2021-10-29 | $9.80 | $10.08 | $9.77 | $10.06 | $10.06 | 2,127,850 |
| 2021-10-28 | $9.79 | $9.87 | $9.68 | $9.76 | $9.76 | 1,667,290 |
| 2021-10-27 | $10.22 | $10.22 | $9.70 | $9.78 | $9.78 | 4,118,030 |
| 2021-10-26 | $10.38 | $10.40 | $10.18 | $10.20 | $10.20 | 2,297,590 |
| 2021-10-25 | $10.40 | $10.47 | $10.25 | $10.36 | $10.36 | 1,608,790 |
| 2021-10-22 | $10.26 | $10.55 | $10.25 | $10.49 | $10.49 | 2,255,300 |
| 2021-10-21 | $10.43 | $10.47 | $10.17 | $10.38 | $10.38 | 3,034,500 |
| 2021-10-20 | $10.36 | $10.58 | $10.23 | $10.47 | $10.47 | 2,866,010 |
| 2021-10-19 | $10.46 | $10.51 | $10.26 | $10.29 | $10.29 | 3,061,180 |
| 2021-10-18 | $10.70 | $10.70 | $10.40 | $10.46 | $10.46 | 2,525,270 |
| 2021-10-15 | $10.66 | $10.73 | $10.58 | $10.69 | $10.69 | 2,439,970 |
| 2021-10-14 | $10.70 | $10.73 | $10.58 | $10.64 | $10.64 | 1,806,300 |
| 2021-10-13 | $10.53 | $10.84 | $10.53 | $10.67 | $10.67 | 2,213,160 |
| 2021-10-12 | $10.74 | $10.78 | $10.44 | $10.53 | $10.53 | 2,429,940 |
| 2021-10-11 | $10.60 | $10.75 | $10.57 | $10.74 | $10.74 | 2,472,640 |
| 2021-09-30 | $10.19 | $10.35 | $10.13 | $10.29 | $10.29 | 1,758,860 |
| 2021-09-29 | $10.37 | $10.43 | $10.10 | $10.10 | $10.10 | 2,574,120 |
| 2021-09-28 | $10.37 | $10.49 | $10.32 | $10.37 | $10.37 | 1,568,000 |
| 2021-09-27 | $10.60 | $10.72 | $10.29 | $10.37 | $10.37 | 2,840,630 |
| 2021-09-24 | $10.75 | $10.94 | $10.65 | $10.70 | $10.70 | 3,107,970 |
| 2021-09-23 | $10.57 | $11.08 | $10.56 | $10.82 | $10.82 | 3,015,310 |
| 2021-09-22 | $10.51 | $10.66 | $10.40 | $10.58 | $10.58 | 2,435,260 |
| 2021-09-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2021-09-20 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2021-09-17 | $10.80 | $10.84 | $10.63 | $10.64 | $10.64 | 3,553,990 |
| 2021-09-16 | $11.06 | $11.24 | $10.84 | $10.85 | $10.85 | 4,004,630 |
| 2021-09-15 | $11.02 | $11.16 | $10.95 | $10.95 | $10.95 | 3,445,340 |
| 2021-09-14 | $11.14 | $11.42 | $11.05 | $11.06 | $11.06 | 6,474,500 |
| 2021-09-13 | $11.00 | $11.87 | $10.95 | $11.32 | $11.32 | 8,143,150 |
| 2021-09-09 | $11.54 | $11.54 | $11.02 | $11.27 | $11.27 | 7,776,890 |
| 2021-09-08 | $10.94 | $11.59 | $10.90 | $11.50 | $11.50 | 9,153,840 |
| 2021-09-07 | $10.76 | $11.12 | $10.66 | $10.91 | $10.91 | 5,057,680 |
| 2021-09-06 | $10.68 | $10.94 | $10.62 | $10.76 | $10.76 | 4,052,840 |
| 2021-09-03 | $10.29 | $10.65 | $10.28 | $10.57 | $10.57 | 3,749,260 |
| 2021-09-02 | $10.34 | $10.53 | $10.25 | $10.51 | $10.51 | 3,840,990 |
| 2021-09-01 | $10.30 | $10.50 | $10.25 | $10.30 | $10.30 | 4,989,730 |
| 2021-08-31 | $10.20 | $10.48 | $10.11 | $10.30 | $10.30 | 5,615,610 |
| 2021-08-30 | $10.90 | $11.05 | $10.52 | $10.56 | $10.56 | 4,156,000 |
| 2021-08-27 | $10.71 | $11.01 | $10.42 | $10.94 | $10.94 | 5,778,310 |
| 2021-08-26 | $11.10 | $11.14 | $10.72 | $10.72 | $10.72 | 6,209,860 |
| 2021-08-25 | $11.17 | $11.33 | $11.17 | $11.17 | $11.17 | 3,490,220 |
| 2021-08-24 | $11.10 | $11.25 | $11.06 | $11.17 | $11.17 | 4,382,500 |
| 2021-08-23 | $11.37 | $11.37 | $10.97 | $11.25 | $11.25 | 7,551,010 |
| 2021-08-20 | $12.00 | $12.15 | $11.46 | $11.58 | $11.58 | 10,693,670 |
| 2021-08-19 | $12.32 | $12.42 | $12.04 | $12.33 | $12.33 | 8,522,210 |
| 2021-08-18 | $11.90 | $12.20 | $11.75 | $12.09 | $12.09 | 3,661,920 |
| 2021-08-17 | $12.06 | $12.17 | $11.76 | $11.84 | $11.84 | 5,121,290 |
| 2021-08-16 | $12.15 | $12.34 | $11.93 | $12.06 | $12.06 | 4,592,320 |
| 2021-08-13 | $12.28 | $12.34 | $12.00 | $12.16 | $12.16 | 5,105,390 |
| 2021-08-12 | $12.46 | $12.70 | $12.22 | $12.32 | $12.32 | 8,071,160 |
| 2021-08-11 | $11.89 | $12.85 | $11.75 | $12.59 | $12.59 | 12,711,900 |
| 2021-08-10 | $12.02 | $12.16 | $11.74 | $11.87 | $11.87 | 6,906,100 |
| 2021-08-09 | $12.20 | $12.34 | $12.09 | $12.16 | $12.16 | 4,707,620 |
| 2021-08-06 | $12.29 | $12.33 | $12.03 | $12.20 | $12.20 | 4,482,800 |
| 2021-08-05 | $12.23 | $12.44 | $12.11 | $12.22 | $12.22 | 5,057,510 |
| 2021-08-04 | $12.21 | $12.25 | $12.04 | $12.20 | $12.20 | 4,836,210 |
| 2021-08-03 | $12.20 | $12.50 | $12.15 | $12.25 | $12.25 | 8,396,580 |
| 2021-08-02 | $11.96 | $12.10 | $11.57 | $11.98 | $11.98 | 7,113,220 |
| 2021-07-30 | $12.12 | $12.30 | $11.85 | $12.03 | $12.03 | 7,622,850 |
| 2021-07-29 | $11.76 | $11.98 | $11.68 | $11.79 | $11.79 | 4,494,150 |
| 2021-07-28 | $11.83 | $11.91 | $11.52 | $11.67 | $11.67 | 3,935,700 |
| 2021-07-27 | $11.80 | $12.14 | $11.76 | $11.84 | $11.84 | 4,565,220 |
| 2021-07-26 | $11.94 | $12.12 | $11.59 | $11.82 | $11.82 | 5,138,620 |
| 2021-07-23 | $12.60 | $12.61 | $12.07 | $12.13 | $12.13 | 6,592,240 |
| 2021-07-22 | $12.81 | $12.92 | $12.47 | $12.57 | $12.57 | 6,818,490 |
| 2021-07-21 | $12.76 | $13.03 | $12.61 | $12.80 | $12.80 | 6,652,500 |
| 2021-07-20 | $12.39 | $13.13 | $12.33 | $12.81 | $12.81 | 7,673,060 |
| 2021-07-19 | $12.42 | $12.75 | $12.15 | $12.62 | $12.62 | 10,745,610 |
| 2021-07-16 | $12.30 | $12.32 | $11.92 | $11.96 | $11.96 | 6,047,310 |
| 2021-07-15 | $11.86 | $12.52 | $11.72 | $12.32 | $12.32 | 6,389,030 |
| 2021-07-14 | $12.00 | $12.05 | $11.70 | $11.86 | $11.86 | 5,026,410 |
| 2021-07-13 | $11.53 | $12.26 | $11.51 | $11.98 | $11.98 | 7,133,130 |
| 2021-07-09 | $11.54 | $11.65 | $11.38 | $11.50 | $11.50 | 4,535,880 |
| 2021-07-08 | $12.31 | $12.35 | $11.50 | $11.52 | $11.52 | 9,626,430 |
| 2021-07-07 | $12.26 | $12.39 | $12.16 | $12.32 | $12.32 | 3,700,200 |
| 2021-07-06 | $12.18 | $12.34 | $11.99 | $12.25 | $12.25 | 3,469,400 |
| 2021-07-05 | $12.02 | $12.20 | $11.93 | $12.17 | $12.17 | 3,146,780 |
| 2021-07-01 | $12.19 | $12.39 | $11.93 | $12.08 | $12.08 | 4,405,900 |
| 2021-06-30 | $12.30 | $12.55 | $12.01 | $12.19 | $12.19 | 7,505,610 |
| 2021-06-29 | $13.29 | $13.33 | $12.32 | $12.36 | $12.36 | 12,987,820 |
| 2021-06-28 | $13.55 | $13.76 | $13.36 | $13.39 | $13.39 | 6,023,700 |
| 2021-06-25 | $13.53 | $13.78 | $13.34 | $13.58 | $13.58 | 6,283,810 |
| 2021-06-24 | $13.39 | $13.66 | $13.25 | $13.65 | $13.65 | 6,610,530 |
| 2021-06-23 | $13.57 | $13.59 | $13.19 | $13.41 | $13.41 | 6,103,440 |
| 2021-06-22 | $13.83 | $13.86 | $13.28 | $13.37 | $13.37 | 8,928,780 |
| 2021-06-21 | $13.95 | $14.15 | $13.70 | $13.84 | $13.84 | 9,004,670 |
| 2021-06-18 | $13.65 | $14.25 | $13.42 | $14.17 | $14.17 | 12,507,720 |
| 2021-06-17 | $13.77 | $14.00 | $13.32 | $13.87 | $13.87 | 10,116,860 |
| 2021-06-16 | $14.00 | $14.19 | $13.60 | $13.74 | $13.74 | 13,072,820 |
| 2021-06-15 | $13.99 | $14.52 | $13.63 | $14.21 | $14.21 | 21,860,710 |
| 2021-06-14 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2021-06-11 | $12.98 | $14.11 | $12.82 | $14.10 | $14.10 | 22,996,980 |
| 2021-06-10 | $12.61 | $13.21 | $12.59 | $13.05 | $13.05 | 11,250,860 |
| 2021-06-09 | $12.63 | $12.95 | $12.54 | $12.61 | $12.61 | 6,312,760 |
| 2021-06-08 | $12.83 | $13.00 | $12.60 | $12.71 | $12.71 | 7,172,270 |
| 2021-06-07 | $12.97 | $13.19 | $12.72 | $12.96 | $12.96 | 9,851,150 |
| 2021-06-04 | $12.36 | $13.23 | $12.31 | $12.97 | $12.97 | 13,935,370 |
| 2021-06-03 | $12.26 | $12.85 | $12.24 | $12.46 | $12.46 | 8,240,250 |
| 2021-06-02 | $12.70 | $12.75 | $12.22 | $12.34 | $12.34 | 7,076,950 |
| 2021-06-01 | $12.22 | $12.68 | $12.13 | $12.64 | $12.64 | 8,766,430 |
| 2021-05-31 | $12.23 | $12.38 | $12.13 | $12.34 | $12.34 | 4,566,610 |
| 2021-05-28 | $12.35 | $12.40 | $12.11 | $12.23 | $12.23 | 6,004,070 |
| 2021-05-27 | $12.10 | $12.69 | $12.03 | $12.41 | $12.41 | 9,062,810 |
| 2021-05-26 | $12.40 | $12.58 | $12.04 | $12.09 | $12.09 | 9,965,660 |
| 2021-05-25 | $12.19 | $12.35 | $12.00 | $12.28 | $12.28 | 6,647,190 |
| 2021-05-24 | $12.22 | $12.53 | $12.14 | $12.18 | $12.18 | 6,920,260 |
| 2021-05-21 | $12.27 | $12.40 | $12.01 | $12.31 | $12.31 | 7,580,550 |
| 2021-05-20 | $12.55 | $12.73 | $12.29 | $12.32 | $12.32 | 13,505,650 |
| 2021-05-19 | $12.18 | $13.52 | $12.13 | $12.85 | $12.85 | 22,944,020 |
| 2021-05-18 | $12.07 | $12.49 | $11.85 | $12.29 | $12.29 | 11,375,780 |
| 2021-05-17 | $11.85 | $12.26 | $11.65 | $12.11 | $12.11 | 9,460,940 |
| 2021-05-14 | $11.72 | $11.95 | $11.63 | $11.94 | $11.94 | 6,398,340 |
| 2021-05-13 | $11.60 | $11.86 | $11.52 | $11.75 | $11.75 | 5,442,660 |
| 2021-05-12 | $11.52 | $11.88 | $11.38 | $11.77 | $11.77 | 7,947,180 |
| 2021-05-11 | $11.30 | $11.50 | $11.15 | $11.30 | $11.30 | 4,572,750 |
| 2021-05-10 | $11.28 | $11.65 | $11.18 | $11.37 | $11.37 | 6,446,150 |
| 2021-05-07 | $11.18 | $11.37 | $11.12 | $11.14 | $11.14 | 4,040,490 |
| 2021-05-06 | $10.86 | $11.32 | $10.83 | $11.15 | $11.15 | 5,046,480 |
| 2021-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-04-30 | $11.27 | $11.63 | $10.95 | $10.95 | $10.95 | 7,330,420 |
| 2021-04-29 | $11.21 | $11.46 | $11.16 | $11.26 | $11.26 | 3,935,850 |
| 2021-04-28 | $11.23 | $11.47 | $11.14 | $11.24 | $11.24 | 4,770,810 |
| 2021-04-27 | $11.65 | $11.71 | $11.20 | $11.23 | $11.23 | 5,965,990 |
| 2021-04-26 | $11.93 | $12.04 | $11.49 | $11.65 | $11.65 | 8,826,050 |
| 2021-04-23 | $12.38 | $12.48 | $12.00 | $12.01 | $12.01 | 8,540,660 |
| 2021-04-22 | $11.90 | $12.79 | $11.80 | $12.29 | $12.29 | 11,836,510 |
| 2021-04-21 | $11.84 | $12.28 | $11.70 | $11.87 | $11.87 | 6,698,750 |
| 2021-04-20 | $12.50 | $12.52 | $11.89 | $11.98 | $11.98 | 9,646,810 |
| 2021-04-19 | $12.15 | $12.56 | $11.96 | $12.49 | $12.49 | 11,985,260 |
| 2021-04-16 | $11.82 | $12.22 | $11.73 | $12.14 | $12.14 | 8,522,670 |
| 2021-04-15 | $11.93 | $12.10 | $11.81 | $11.88 | $11.88 | 7,075,150 |
| 2021-04-14 | $11.61 | $12.11 | $11.38 | $12.03 | $12.03 | 10,762,500 |
| 2021-04-13 | $11.55 | $11.74 | $11.41 | $11.63 | $11.63 | 6,542,120 |
| 2021-04-12 | $11.70 | $11.84 | $11.35 | $11.58 | $11.58 | 10,641,880 |
| 2021-04-09 | $11.66 | $12.33 | $11.57 | $11.99 | $11.99 | 14,895,500 |
| 2021-04-08 | $11.79 | $11.92 | $11.56 | $11.64 | $11.64 | 11,176,870 |
| 2021-04-07 | $11.80 | $11.99 | $11.52 | $11.52 | $11.52 | 16,327,510 |
| 2021-04-06 | $10.69 | $11.78 | $10.65 | $11.78 | $11.78 | 18,032,800 |
| 2021-04-05 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2021-04-02 | $10.69 | $10.97 | $10.65 | $10.71 | $10.71 | 5,080,000 |
| 2021-04-01 | $10.98 | $10.98 | $10.67 | $10.75 | $10.75 | 10,892,720 |
| 2021-03-31 | $10.22 | $11.21 | $10.19 | $11.21 | $11.21 | 16,785,350 |
| 2021-03-30 | $10.31 | $10.38 | $10.16 | $10.19 | $10.19 | 3,515,840 |
| 2021-03-29 | $10.60 | $10.66 | $10.45 | $10.46 | $10.46 | 3,219,150 |
| 2021-03-26 | $10.68 | $10.76 | $10.48 | $10.63 | $10.63 | 4,269,500 |
| 2021-03-25 | $10.70 | $10.85 | $10.62 | $10.66 | $10.66 | 3,798,610 |
| 2021-03-24 | $10.68 | $10.79 | $10.59 | $10.76 | $10.76 | 3,900,630 |
| 2021-03-23 | $10.66 | $10.73 | $10.55 | $10.73 | $10.73 | 3,824,790 |
| 2021-03-22 | $10.88 | $10.90 | $10.53 | $10.70 | $10.70 | 5,902,720 |
| 2021-03-19 | $10.90 | $11.09 | $10.79 | $10.88 | $10.88 | 5,872,430 |
| 2021-03-18 | $11.40 | $11.53 | $11.14 | $11.16 | $11.16 | 6,063,260 |
| 2021-03-17 | $11.29 | $11.38 | $11.16 | $11.26 | $11.26 | 5,135,250 |
| 2021-03-16 | $11.32 | $11.44 | $11.09 | $11.44 | $11.44 | 6,403,370 |
| 2021-03-15 | $11.20 | $11.39 | $11.07 | $11.24 | $11.24 | 8,103,470 |
| 2021-03-12 | $12.05 | $12.06 | $11.47 | $11.55 | $11.55 | 12,470,990 |
| 2021-03-11 | $12.56 | $12.56 | $11.66 | $12.15 | $12.15 | 24,638,330 |
| 2021-03-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 4,733,780 |
| 2021-03-09 | $10.86 | $11.08 | $10.63 | $10.78 | $10.78 | 6,090,010 |
| 2021-03-08 | $11.18 | $11.70 | $11.01 | $11.01 | $11.01 | 10,208,850 |
| 2021-03-05 | $10.77 | $11.06 | $10.71 | $11.03 | $11.03 | 5,169,940 |
| 2021-03-04 | $10.83 | $11.04 | $10.77 | $10.78 | $10.78 | 4,143,840 |
| 2021-03-03 | $10.89 | $10.97 | $10.71 | $10.93 | $10.93 | 4,286,630 |
| 2021-03-02 | $10.99 | $11.08 | $10.70 | $10.88 | $10.88 | 5,905,130 |
| 2021-03-01 | $11.35 | $11.38 | $10.91 | $11.07 | $11.07 | 9,481,720 |
| 2021-02-26 | $10.97 | $11.19 | $10.90 | $11.05 | $11.05 | 4,529,360 |
| 2021-02-25 | $11.16 | $11.32 | $10.93 | $11.09 | $11.09 | 5,324,090 |
| 2021-02-24 | $11.13 | $11.29 | $11.03 | $11.13 | $11.13 | 6,179,880 |
| 2021-02-23 | $11.48 | $11.59 | $11.09 | $11.17 | $11.17 | 10,548,020 |
| 2021-02-22 | $10.81 | $11.69 | $10.80 | $11.69 | $11.69 | 11,344,910 |
| 2021-02-19 | $9.90 | $10.66 | $9.90 | $10.63 | $10.63 | 6,703,310 |
| 2021-02-18 | $9.78 | $10.15 | $9.72 | $10.00 | $10.00 | 5,974,380 |
| 2021-02-17 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-02-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-02-15 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-02-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-02-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2021-02-10 | $9.65 | $9.88 | $9.52 | $9.58 | $9.58 | 5,199,300 |
| 2021-02-09 | $9.65 | $9.77 | $9.49 | $9.60 | $9.60 | 4,385,950 |
| 2021-02-08 | $9.70 | $9.84 | $9.55 | $9.74 | $9.74 | 4,328,320 |
| 2021-02-05 | $9.75 | $10.11 | $9.61 | $9.69 | $9.69 | 4,183,470 |
| 2021-02-04 | $10.02 | $10.08 | $9.58 | $9.80 | $9.80 | 4,715,700 |
| 2021-02-03 | $10.33 | $10.33 | $9.98 | $10.02 | $10.02 | 4,883,190 |
| 2021-02-02 | $10.43 | $10.49 | $10.22 | $10.30 | $10.30 | 3,372,010 |
| 2021-02-01 | $10.33 | $10.55 | $10.27 | $10.39 | $10.39 | 3,731,570 |
| 2021-01-29 | $10.69 | $10.82 | $10.30 | $10.36 | $10.36 | 3,931,140 |
| 2021-01-28 | $10.74 | $11.12 | $10.70 | $10.81 | $10.81 | 4,365,930 |
| 2021-01-27 | $10.84 | $11.15 | $10.68 | $10.83 | $10.83 | 4,894,610 |
| 2021-01-26 | $11.11 | $11.25 | $10.76 | $10.76 | $10.76 | 4,716,560 |
| 2021-01-25 | $11.55 | $11.56 | $11.06 | $11.14 | $11.14 | 4,228,080 |
| 2021-01-22 | $12.01 | $12.10 | $11.48 | $11.52 | $11.52 | 4,673,020 |
| 2021-01-21 | $11.90 | $12.03 | $11.72 | $12.01 | $12.01 | 4,609,560 |
| 2021-01-20 | $11.94 | $11.99 | $11.74 | $11.82 | $11.82 | 3,803,130 |
| 2021-01-19 | $11.99 | $12.34 | $11.80 | $11.88 | $11.88 | 5,936,280 |
| 2021-01-18 | $11.85 | $12.21 | $11.71 | $11.99 | $11.99 | 4,710,860 |
| 2021-01-15 | $11.80 | $12.06 | $11.77 | $11.88 | $11.88 | 2,774,730 |
| 2021-01-14 | $11.34 | $12.18 | $11.29 | $11.90 | $11.90 | 7,071,310 |
| 2021-01-13 | $11.62 | $11.62 | $10.94 | $11.24 | $11.24 | 6,920,560 |
| 2021-01-12 | $11.86 | $12.05 | $11.50 | $11.63 | $11.63 | 3,836,000 |
| 2021-01-11 | $12.10 | $12.32 | $11.87 | $11.88 | $11.88 | 3,376,260 |
| 2021-01-08 | $12.03 | $12.38 | $11.99 | $12.22 | $12.22 | 2,595,970 |
| 2021-01-07 | $12.20 | $12.31 | $12.01 | $12.04 | $12.04 | 2,659,780 |
| 2021-01-06 | $12.63 | $12.63 | $12.18 | $12.23 | $12.23 | 4,618,470 |
| 2021-01-05 | $12.51 | $13.15 | $12.27 | $12.73 | $12.73 | 6,335,740 |
| 2021-01-04 | $12.50 | $13.26 | $12.50 | $12.65 | $12.65 | 7,605,420 |
| 2021-01-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2020-12-31 | $12.18 | $12.35 | $12.08 | $12.25 | $12.25 | 2,492,460 |
| 2020-12-30 | $12.30 | $12.48 | $12.14 | $12.15 | $12.15 | 1,960,220 |
| 2020-12-29 | $11.97 | $12.66 | $11.97 | $12.37 | $12.37 | 3,413,480 |
| 2020-12-28 | $12.10 | $12.18 | $11.81 | $12.02 | $12.02 | 3,794,430 |
| 2020-12-25 | $12.45 | $12.68 | $11.87 | $12.12 | $12.12 | 5,670,260 |
| 2020-12-24 | $12.79 | $12.91 | $12.33 | $12.46 | $12.46 | 2,910,800 |
| 2020-12-23 | $12.54 | $12.86 | $12.51 | $12.71 | $12.71 | 2,633,030 |
| 2020-12-22 | $12.98 | $12.99 | $12.53 | $12.54 | $12.54 | 4,356,440 |
| 2020-12-21 | $13.25 | $13.35 | $12.90 | $12.99 | $12.99 | 6,240,910 |
| 2020-12-18 | $13.51 | $13.63 | $13.21 | $13.35 | $13.35 | 1,741,820 |
| 2020-12-17 | $13.40 | $13.49 | $13.07 | $13.43 | $13.43 | 1,988,880 |
| 2020-12-16 | $13.59 | $13.59 | $13.27 | $13.40 | $13.40 | 1,634,080 |
| 2020-12-15 | $13.51 | $13.64 | $13.44 | $13.51 | $13.51 | 1,867,550 |
| 2020-12-14 | $13.39 | $13.59 | $13.25 | $13.52 | $13.52 | 2,310,590 |
| 2020-12-11 | $14.34 | $14.47 | $13.24 | $13.49 | $13.49 | 6,570,420 |
| 2020-12-10 | $14.78 | $14.90 | $14.30 | $14.32 | $14.32 | 3,685,450 |
| 2020-12-09 | $15.26 | $15.26 | $14.70 | $14.77 | $14.77 | 2,756,870 |
| 2020-12-08 | $15.10 | $15.34 | $15.06 | $15.06 | $15.06 | 1,713,820 |
| 2020-12-07 | $15.55 | $15.88 | $15.19 | $15.20 | $15.20 | 2,947,200 |
| 2020-12-04 | $15.20 | $15.48 | $15.00 | $15.28 | $15.28 | 2,485,010 |
| 2020-12-03 | $15.20 | $15.48 | $15.08 | $15.23 | $15.23 | 3,559,920 |
| 2020-12-02 | $15.00 | $15.45 | $14.77 | $15.27 | $15.27 | 5,850,040 |
| 2020-12-01 | $14.41 | $15.10 | $14.41 | $14.89 | $14.89 | 4,437,760 |
| 2020-11-30 | $14.49 | $14.77 | $14.37 | $14.37 | $14.37 | 2,626,730 |
| 2020-11-27 | $14.47 | $14.55 | $14.25 | $14.47 | $14.47 | 1,527,900 |
| 2020-11-26 | $14.42 | $14.58 | $14.28 | $14.39 | $14.39 | 1,640,400 |
| 2020-11-25 | $14.75 | $14.77 | $14.39 | $14.41 | $14.41 | 2,074,000 |
| 2020-11-24 | $14.58 | $15.03 | $14.50 | $14.65 | $14.65 | 3,015,800 |
| 2020-11-23 | $14.80 | $14.90 | $14.40 | $14.63 | $14.63 | 3,615,780 |
| 2020-11-20 | $14.60 | $15.30 | $14.52 | $14.91 | $14.91 | 6,833,310 |
| 2020-11-19 | $14.34 | $14.63 | $14.20 | $14.52 | $14.52 | 2,971,300 |
| 2020-11-18 | $14.37 | $14.57 | $14.18 | $14.26 | $14.26 | 1,990,800 |
| 2020-11-17 | $14.25 | $14.40 | $13.92 | $14.37 | $14.37 | 2,513,280 |
| 2020-11-16 | $14.15 | $14.38 | $14.05 | $14.26 | $14.26 | 1,806,600 |
| 2020-11-13 | $14.12 | $14.35 | $13.92 | $14.15 | $14.15 | 2,235,010 |
| 2020-11-12 | $14.20 | $14.53 | $14.13 | $14.21 | $14.21 | 2,687,400 |
| 2020-11-11 | $14.55 | $14.65 | $14.18 | $14.28 | $14.28 | 4,320,880 |
| 2020-11-10 | $15.00 | $15.08 | $14.50 | $14.52 | $14.52 | 3,613,180 |
| 2020-11-09 | $14.26 | $15.29 | $14.15 | $14.71 | $14.71 | 7,337,010 |
| 2020-11-06 | $14.07 | $14.29 | $13.90 | $14.07 | $14.07 | 3,066,140 |
| 2020-11-05 | $13.75 | $14.18 | $13.68 | $13.99 | $13.99 | 3,202,220 |
| 2020-11-04 | $13.85 | $13.86 | $13.48 | $13.57 | $13.57 | 2,115,450 |
| 2020-11-03 | $13.24 | $13.85 | $13.19 | $13.67 | $13.67 | 3,923,280 |
| 2020-11-02 | $13.77 | $13.94 | $12.95 | $13.18 | $13.18 | 5,801,230 |
| 2020-10-30 | $14.46 | $14.55 | $13.73 | $13.76 | $13.76 | 4,369,000 |
| 2020-10-29 | $14.74 | $14.74 | $14.26 | $14.46 | $14.46 | 2,875,400 |
| 2020-10-28 | $15.05 | $15.06 | $14.63 | $14.80 | $14.80 | 2,371,500 |
| 2020-10-27 | $15.07 | $15.18 | $14.90 | $15.02 | $15.02 | 1,412,740 |
| 2020-10-26 | $15.41 | $15.41 | $15.04 | $15.10 | $15.10 | 1,957,500 |
| 2020-10-23 | $15.55 | $15.64 | $15.31 | $15.42 | $15.42 | 1,686,820 |
| 2020-10-22 | $15.45 | $15.64 | $14.86 | $15.59 | $15.59 | 5,293,740 |
| 2020-10-21 | $15.83 | $15.83 | $15.36 | $15.59 | $15.59 | 3,529,990 |
| 2020-10-20 | $15.74 | $15.87 | $15.66 | $15.84 | $15.84 | 1,643,350 |
| 2020-10-19 | $15.80 | $15.94 | $15.60 | $15.69 | $15.69 | 2,106,760 |
| 2020-10-16 | $15.84 | $15.95 | $15.63 | $15.79 | $15.79 | 2,213,430 |
| 2020-10-15 | $15.91 | $15.97 | $15.79 | $15.82 | $15.82 | 1,951,850 |
| 2020-10-14 | $16.15 | $16.17 | $15.88 | $15.95 | $15.95 | 2,743,080 |
| 2020-10-13 | $16.47 | $16.56 | $16.09 | $16.16 | $16.16 | 4,356,960 |
| 2020-10-12 | $16.19 | $16.62 | $16.09 | $16.45 | $16.45 | 4,119,070 |
| 2020-10-09 | $15.80 | $16.21 | $15.79 | $16.05 | $16.05 | 2,086,500 |
| 2020-10-08 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2020-10-07 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2020-10-06 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2020-10-05 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2020-10-02 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2020-10-01 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2020-09-30 | $15.86 | $16.04 | $15.58 | $15.66 | $15.66 | 2,224,600 |
| 2020-09-29 | $15.70 | $16.07 | $15.70 | $15.83 | $15.83 | 2,049,990 |
| 2020-09-28 | $16.12 | $16.26 | $15.60 | $15.66 | $15.66 | 1,896,690 |
| 2020-09-25 | $16.18 | $16.30 | $15.88 | $16.13 | $16.13 | 1,464,750 |
| 2020-09-24 | $16.40 | $16.47 | $16.05 | $16.10 | $16.10 | 2,274,330 |
| 2020-09-23 | $16.48 | $16.85 | $16.22 | $16.53 | $16.53 | 2,842,090 |
| 2020-09-22 | $16.51 | $16.64 | $16.20 | $16.27 | $16.27 | 3,256,700 |
| 2020-09-21 | $16.67 | $17.00 | $16.50 | $16.70 | $16.70 | 3,982,120 |
| 2020-09-18 | $16.64 | $16.70 | $16.39 | $16.52 | $16.52 | 3,671,870 |
| 2020-09-17 | $16.80 | $16.81 | $16.51 | $16.66 | $16.66 | 2,857,220 |
| 2020-09-16 | $16.49 | $17.02 | $16.40 | $16.65 | $16.65 | 5,501,580 |
| 2020-09-15 | $15.80 | $16.85 | $15.80 | $16.63 | $16.63 | 6,518,000 |
| 2020-09-14 | $16.06 | $16.09 | $15.75 | $15.91 | $15.91 | 3,323,070 |
| 2020-09-11 | $15.50 | $15.83 | $15.48 | $15.74 | $15.74 | 3,245,920 |
| 2020-09-10 | $16.13 | $16.23 | $15.52 | $15.56 | $15.56 | 4,271,570 |
| 2020-09-09 | $16.50 | $16.53 | $16.02 | $16.05 | $16.05 | 4,428,400 |
| 2020-09-08 | $16.54 | $16.69 | $16.10 | $16.68 | $16.68 | 5,912,090 |
| 2020-09-07 | $17.17 | $17.17 | $16.51 | $16.53 | $16.53 | 5,944,070 |
| 2020-09-04 | $16.85 | $17.12 | $16.80 | $17.07 | $17.07 | 3,030,760 |
| 2020-09-03 | $17.27 | $17.27 | $16.94 | $17.01 | $17.01 | 4,318,860 |
| 2020-09-02 | $17.15 | $17.42 | $16.99 | $17.26 | $17.26 | 4,261,540 |
| 2020-09-01 | $17.19 | $17.19 | $16.87 | $17.13 | $17.13 | 3,818,290 |
| 2020-08-31 | $17.36 | $17.85 | $16.98 | $17.05 | $17.05 | 8,871,760 |
| 2020-08-28 | $17.10 | $17.54 | $16.98 | $17.46 | $17.46 | 4,132,800 |
| 2020-08-27 | $17.10 | $17.24 | $16.74 | $17.04 | $17.04 | 5,193,360 |
| 2020-08-26 | $18.20 | $18.20 | $16.90 | $17.10 | $17.10 | 9,288,750 |
| 2020-08-25 | $18.20 | $18.44 | $18.00 | $18.20 | $18.20 | 3,842,800 |
| 2020-08-24 | $18.54 | $18.71 | $18.18 | $18.20 | $18.20 | 4,595,280 |
| 2020-08-21 | $18.51 | $19.00 | $18.40 | $18.55 | $18.55 | 4,807,170 |
| 2020-08-20 | $18.76 | $18.92 | $18.28 | $18.40 | $18.40 | 5,262,050 |
| 2020-08-19 | $19.50 | $19.56 | $18.65 | $18.93 | $18.93 | 11,008,780 |
| 2020-08-18 | $18.36 | $20.15 | $18.26 | $19.61 | $19.61 | 19,955,120 |
| 2020-08-17 | $18.18 | $18.37 | $18.08 | $18.32 | $18.32 | 4,256,010 |
| 2020-08-14 | $17.90 | $18.16 | $17.78 | $18.13 | $18.13 | 3,421,240 |
| 2020-08-13 | $17.86 | $18.19 | $17.83 | $17.95 | $17.95 | 4,104,910 |
| 2020-08-12 | $18.07 | $18.13 | $17.44 | $17.76 | $17.76 | 4,228,300 |
| 2020-08-11 | $18.37 | $18.55 | $17.99 | $18.05 | $18.05 | 4,386,530 |
| 2020-08-10 | $18.20 | $18.51 | $18.11 | $18.40 | $18.40 | 4,264,850 |
| 2020-08-07 | $19.29 | $19.57 | $18.10 | $18.38 | $18.38 | 11,120,200 |
| 2020-08-06 | $19.67 | $19.76 | $19.11 | $19.23 | $19.23 | 8,153,760 |
| 2020-08-05 | $19.20 | $19.67 | $19.03 | $19.67 | $19.67 | 8,313,590 |
| 2020-08-04 | $19.70 | $19.74 | $19.07 | $19.40 | $19.40 | 8,803,650 |
| 2020-08-03 | $19.20 | $19.79 | $19.17 | $19.69 | $19.69 | 11,748,270 |
| 2020-07-31 | $19.07 | $19.51 | $19.00 | $19.34 | $19.34 | 5,381,660 |
| 2020-07-30 | $19.53 | $19.63 | $19.00 | $19.08 | $19.08 | 5,751,820 |
| 2020-07-29 | $18.64 | $19.55 | $18.53 | $19.52 | $19.52 | 7,701,600 |
| 2020-07-28 | $18.95 | $19.07 | $18.50 | $18.72 | $18.72 | 4,078,100 |
| 2020-07-27 | $19.00 | $19.39 | $18.43 | $18.75 | $18.75 | 5,966,150 |
| 2020-07-24 | $19.45 | $19.93 | $18.94 | $19.00 | $19.00 | 10,466,620 |
| 2020-07-23 | $19.73 | $19.94 | $18.91 | $19.49 | $19.49 | 10,943,140 |
| 2020-07-22 | $19.91 | $20.29 | $19.60 | $20.07 | $20.07 | 9,685,830 |
| 2020-07-21 | $20.19 | $20.65 | $19.88 | $20.03 | $20.03 | 8,042,120 |
| 2020-07-20 | $19.30 | $20.43 | $19.30 | $19.98 | $19.98 | 9,837,370 |
| 2020-07-17 | $19.20 | $19.65 | $18.91 | $19.21 | $19.21 | 9,145,580 |
| 2020-07-16 | $20.50 | $20.90 | $19.11 | $19.11 | $19.11 | 11,481,930 |
| 2020-07-15 | $22.20 | $22.35 | $20.42 | $20.51 | $20.46 | 18,773,290 |
| 2020-07-14 | $21.93 | $23.00 | $21.60 | $22.33 | $22.27 | 26,400,170 |
| 2020-07-13 | $21.14 | $21.95 | $21.01 | $21.75 | $21.69 | 19,651,850 |
| 2020-07-10 | $21.92 | $21.98 | $20.98 | $21.14 | $21.08 | 17,912,120 |
| 2020-07-09 | $21.50 | $22.45 | $21.50 | $22.03 | $21.97 | 16,285,610 |
| 2020-07-08 | $21.01 | $21.72 | $20.54 | $21.59 | $21.53 | 17,050,630 |
| 2020-07-07 | $20.87 | $21.87 | $20.32 | $20.98 | $20.93 | 23,409,320 |
| 2020-07-06 | $19.78 | $20.80 | $19.76 | $20.62 | $20.57 | 16,904,020 |
| 2020-07-03 | $19.78 | $20.00 | $19.40 | $19.70 | $19.65 | 13,163,960 |
| 2020-07-02 | $20.25 | $20.49 | $19.60 | $19.60 | $19.55 | 20,405,510 |
| 2020-07-01 | $20.19 | $21.13 | $19.88 | $20.35 | $20.30 | 16,338,830 |
| 2020-06-30 | $20.21 | $20.29 | $19.66 | $19.95 | $19.90 | 16,118,000 |
| 2020-06-29 | $21.90 | $21.99 | $19.97 | $20.00 | $19.95 | 28,443,550 |
| 2020-06-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.13 | 0 |
| 2020-06-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.13 | 0 |
| 2020-06-24 | $22.75 | $23.12 | $22.01 | $22.19 | $22.13 | 16,811,320 |
| 2020-06-23 | $21.89 | $23.11 | $21.58 | $22.95 | $22.89 | 24,858,420 |
| 2020-06-22 | $21.72 | $22.80 | $21.30 | $21.90 | $21.84 | 29,961,510 |
| 2020-06-19 | $19.15 | $21.07 | $19.15 | $21.07 | $21.02 | 35,378,400 |
| 2020-06-18 | $19.80 | $20.29 | $19.11 | $19.15 | $19.10 | 22,516,790 |
| 2020-06-17 | $18.75 | $19.55 | $18.45 | $19.47 | $19.42 | 20,050,690 |
| 2020-06-16 | $18.99 | $19.15 | $18.32 | $18.78 | $18.73 | 18,045,180 |
| 2020-06-15 | $17.42 | $19.16 | $17.42 | $18.81 | $18.76 | 19,186,280 |
| 2020-06-12 | $16.95 | $17.88 | $16.95 | $17.82 | $17.77 | 9,583,290 |
| 2020-06-11 | $17.80 | $18.40 | $17.73 | $18.00 | $17.95 | 10,722,400 |
| 2020-06-10 | $18.30 | $18.30 | $17.79 | $17.90 | $17.85 | 9,142,890 |
| 2020-06-09 | $18.34 | $18.68 | $17.90 | $18.46 | $18.41 | 13,705,820 |
| 2020-06-08 | $18.54 | $19.35 | $18.16 | $18.46 | $18.41 | 21,200,780 |
| 2020-06-05 | $16.74 | $18.41 | $16.61 | $18.41 | $18.36 | 22,578,270 |
| 2020-06-04 | $16.74 | $16.87 | $16.59 | $16.74 | $16.70 | 4,696,600 |
| 2020-06-03 | $17.45 | $17.45 | $16.60 | $16.73 | $16.69 | 10,194,110 |
| 2020-06-02 | $17.30 | $17.44 | $17.13 | $17.30 | $17.25 | 4,181,370 |
| 2020-06-01 | $16.50 | $17.28 | $16.50 | $17.25 | $17.20 | 7,487,700 |
| 2020-05-29 | $16.48 | $16.67 | $16.31 | $16.43 | $16.39 | 3,068,610 |
| 2020-05-28 | $16.85 | $16.86 | $16.20 | $16.55 | $16.51 | 4,207,740 |
| 2020-05-27 | $16.80 | $17.17 | $16.45 | $16.83 | $16.79 | 6,214,650 |
| 2020-05-26 | $16.54 | $17.07 | $16.54 | $16.92 | $16.88 | 4,655,130 |
| 2020-05-25 | $16.60 | $16.76 | $16.30 | $16.53 | $16.49 | 3,672,960 |
| 2020-05-22 | $16.88 | $17.20 | $16.40 | $16.53 | $16.49 | 5,183,550 |
| 2020-05-21 | $17.26 | $17.42 | $16.87 | $16.90 | $16.86 | 3,976,480 |
| 2020-05-20 | $17.70 | $17.70 | $17.11 | $17.25 | $17.20 | 4,603,140 |
| 2020-05-19 | $17.57 | $17.80 | $17.34 | $17.59 | $17.54 | 5,123,430 |
| 2020-05-18 | $18.38 | $18.38 | $17.20 | $17.35 | $17.30 | 8,662,750 |
| 2020-05-15 | $18.00 | $18.27 | $17.86 | $18.07 | $18.02 | 6,018,900 |
| 2020-05-14 | $18.10 | $18.48 | $17.89 | $18.00 | $17.95 | 5,449,470 |
| 2020-05-13 | $18.23 | $18.45 | $17.97 | $18.26 | $18.21 | 5,057,250 |
| 2020-05-12 | $18.76 | $18.79 | $18.10 | $18.28 | $18.23 | 8,023,510 |
| 2020-05-11 | $18.16 | $19.15 | $18.09 | $18.85 | $18.80 | 14,747,650 |
| 2020-05-08 | $17.86 | $18.17 | $17.79 | $17.86 | $17.81 | 6,536,900 |
| 2020-05-07 | $18.07 | $18.36 | $17.63 | $17.72 | $17.67 | 6,604,420 |
| 2020-05-06 | $16.93 | $17.95 | $16.84 | $17.81 | $17.76 | 8,388,700 |
| 2020-05-05 | $17.18 | $17.18 | $17.18 | $17.18 | $17.14 | 0 |
| 2020-05-04 | $17.18 | $17.18 | $17.18 | $17.18 | $17.14 | 0 |
| 2020-05-01 | $17.18 | $17.18 | $17.18 | $17.18 | $17.14 | 0 |
| 2020-04-30 | $16.47 | $17.42 | $14.99 | $17.18 | $17.14 | 8,945,790 |
| 2020-04-29 | $16.58 | $16.99 | $16.49 | $16.66 | $16.62 | 4,718,480 |
| 2020-04-28 | $16.89 | $16.96 | $15.90 | $16.58 | $16.54 | 6,524,670 |
| 2020-04-27 | $17.29 | $17.40 | $16.88 | $16.91 | $16.87 | 5,840,550 |
| 2020-04-24 | $17.98 | $17.99 | $17.18 | $17.25 | $17.20 | 7,025,860 |
| 2020-04-23 | $18.32 | $18.40 | $17.56 | $17.73 | $17.68 | 10,130,460 |
| 2020-04-22 | $18.23 | $18.54 | $17.91 | $18.32 | $18.27 | 8,246,180 |
| 2020-04-21 | $18.69 | $18.76 | $18.10 | $18.32 | $18.27 | 8,614,520 |
| 2020-04-20 | $18.52 | $18.94 | $18.38 | $18.77 | $18.72 | 7,154,440 |
| 2020-04-17 | $18.82 | $19.50 | $18.40 | $18.52 | $18.47 | 11,627,580 |
| 2020-04-16 | $18.19 | $18.80 | $18.18 | $18.66 | $18.61 | 8,836,640 |
| 2020-04-15 | $18.50 | $18.98 | $18.24 | $18.27 | $18.22 | 11,312,370 |
| 2020-04-14 | $18.18 | $18.88 | $18.15 | $18.70 | $18.65 | 14,488,410 |
| 2020-04-13 | $19.00 | $19.25 | $18.11 | $18.11 | $18.06 | 20,716,340 |
| 2020-04-10 | $22.99 | $22.99 | $20.12 | $20.12 | $20.07 | 26,096,210 |
| 2020-04-09 | $20.85 | $22.36 | $20.85 | $22.36 | $22.30 | 33,863,440 |
| 2020-04-08 | $19.45 | $20.64 | $19.36 | $20.33 | $20.28 | 26,586,800 |
| 2020-04-07 | $18.18 | $19.44 | $18.15 | $18.99 | $18.94 | 14,291,680 |
| 2020-04-06 | $17.71 | $17.71 | $17.71 | $17.71 | $17.66 | 0 |
| 2020-04-03 | $17.90 | $18.39 | $17.57 | $17.71 | $17.66 | 10,611,400 |
| 2020-04-02 | $16.60 | $17.68 | $16.34 | $17.56 | $17.51 | 9,168,720 |
| 2020-04-01 | $16.51 | $16.99 | $16.30 | $16.60 | $16.56 | 5,044,340 |
| 2020-03-31 | $17.00 | $17.20 | $16.51 | $16.51 | $16.47 | 6,846,580 |
| 2020-03-30 | $17.17 | $17.18 | $16.40 | $16.87 | $16.83 | 9,775,850 |
| 2020-03-27 | $18.24 | $18.35 | $17.54 | $17.55 | $17.50 | 8,450,260 |
| 2020-03-26 | $18.55 | $18.70 | $17.75 | $17.95 | $17.90 | 16,828,480 |
| 2020-03-25 | $17.40 | $18.52 | $17.09 | $18.52 | $18.47 | 19,412,870 |
| 2020-03-24 | $16.90 | $17.20 | $16.30 | $16.84 | $16.80 | 9,588,650 |
| 2020-03-23 | $16.97 | $17.38 | $16.28 | $16.50 | $16.46 | 7,901,450 |
| 2020-03-20 | $17.79 | $17.85 | $17.03 | $17.44 | $17.39 | 7,206,190 |
| 2020-03-19 | $17.17 | $17.60 | $16.85 | $17.48 | $17.43 | 8,842,010 |
| 2020-03-18 | $17.28 | $18.20 | $16.99 | $17.06 | $17.02 | 10,546,720 |
| 2020-03-17 | $17.28 | $17.74 | $15.91 | $17.01 | $16.97 | 9,652,970 |
| 2020-03-16 | $18.85 | $18.89 | $16.90 | $17.14 | $17.10 | 12,787,650 |
| 2020-03-13 | $17.37 | $18.99 | $17.37 | $18.60 | $18.55 | 10,991,130 |
| 2020-03-12 | $19.75 | $19.75 | $18.97 | $19.29 | $19.24 | 8,886,940 |
| 2020-03-11 | $20.16 | $21.05 | $19.77 | $19.90 | $19.85 | 13,825,000 |
| 2020-03-10 | $18.80 | $19.88 | $18.70 | $19.81 | $19.76 | 11,035,350 |
| 2020-03-09 | $20.00 | $20.72 | $19.10 | $19.20 | $19.15 | 10,675,060 |
| 2020-03-06 | $20.05 | $20.74 | $19.95 | $20.36 | $20.31 | 7,479,640 |
| 2020-03-05 | $20.80 | $21.01 | $20.37 | $20.47 | $20.42 | 10,235,140 |
| 2020-03-04 | $21.32 | $21.32 | $19.88 | $20.37 | $20.32 | 13,216,660 |
| 2020-03-03 | $21.33 | $22.10 | $20.77 | $21.12 | $21.06 | 15,985,610 |
| 2020-03-02 | $20.99 | $21.48 | $19.49 | $20.92 | $20.87 | 21,095,210 |
| 2020-02-28 | $22.10 | $22.70 | $21.21 | $21.21 | $21.15 | 20,072,060 |
| 2020-02-27 | $23.93 | $24.30 | $22.70 | $23.57 | $23.51 | 18,724,410 |
| 2020-02-26 | $24.20 | $25.22 | $23.20 | $23.51 | $23.45 | 29,677,110 |
| 2020-02-25 | $22.65 | $25.20 | $22.44 | $24.70 | $24.64 | 34,731,420 |
| 2020-02-24 | $23.58 | $23.64 | $22.38 | $23.27 | $23.21 | 38,968,100 |
| 2020-02-21 | $20.80 | $22.85 | $20.77 | $22.85 | $22.79 | 28,161,440 |
| 2020-02-20 | $20.87 | $21.07 | $20.38 | $20.77 | $20.72 | 12,647,700 |
| 2020-02-19 | $21.83 | $21.83 | $20.70 | $20.93 | $20.88 | 15,481,310 |
| 2020-02-18 | $21.69 | $22.36 | $21.20 | $21.89 | $21.83 | 18,511,100 |
| 2020-02-17 | $20.86 | $21.73 | $20.85 | $21.53 | $21.47 | 14,045,070 |
| 2020-02-14 | $20.77 | $21.47 | $20.59 | $20.82 | $20.77 | 13,538,400 |
| 2020-02-13 | $21.20 | $21.65 | $20.63 | $20.71 | $20.66 | 16,655,960 |
| 2020-02-12 | $20.91 | $21.40 | $20.61 | $21.13 | $21.07 | 12,864,140 |
| 2020-02-11 | $21.87 | $21.92 | $20.68 | $20.92 | $20.87 | 15,231,610 |
| 2020-02-10 | $22.74 | $22.92 | $20.94 | $21.68 | $21.62 | 22,289,880 |
| 2020-02-07 | $22.00 | $23.31 | $21.76 | $22.55 | $22.49 | 20,984,690 |
| 2020-02-06 | $20.01 | $21.77 | $19.54 | $21.77 | $21.71 | 22,246,650 |
| 2020-02-05 | $19.04 | $20.60 | $18.80 | $19.79 | $19.74 | 26,759,900 |
| 2020-02-04 | $17.77 | $19.52 | $17.77 | $18.78 | $18.73 | 27,758,190 |
| 2020-02-03 | $19.74 | $19.74 | $19.74 | $19.74 | $19.69 | 1,604,400 |
| 2020-01-31 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 0 |
| 2020-01-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 0 |
| 2020-01-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 0 |
| 2020-01-28 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 0 |
| 2020-01-27 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 0 |
| 2020-01-24 | $21.93 | $21.93 | $21.93 | $21.93 | $21.87 | 0 |
| 2020-01-23 | $24.80 | $25.87 | $21.93 | $21.93 | $21.87 | 27,513,710 |
| 2020-01-22 | $24.23 | $24.91 | $24.07 | $24.37 | $24.31 | 9,263,190 |
| 2020-01-21 | $25.38 | $25.42 | $24.63 | $24.73 | $24.67 | 7,324,340 |
| 2020-01-20 | $25.00 | $25.47 | $23.68 | $25.16 | $25.09 | 15,922,460 |
| 2020-01-17 | $25.43 | $25.74 | $24.90 | $25.17 | $25.10 | 9,137,880 |
| 2020-01-16 | $26.02 | $26.02 | $24.74 | $25.16 | $25.09 | 14,672,670 |
| 2020-01-15 | $25.84 | $26.16 | $25.26 | $25.77 | $25.70 | 13,243,250 |
| 2020-01-14 | $25.93 | $26.32 | $25.20 | $25.33 | $25.26 | 14,091,110 |
| 2020-01-13 | $25.10 | $25.96 | $24.68 | $25.88 | $25.81 | 12,455,650 |
| 2020-01-10 | $27.00 | $27.00 | $25.03 | $25.30 | $25.23 | 20,134,060 |
| 2020-01-09 | $27.23 | $27.30 | $25.68 | $26.85 | $26.78 | 16,261,600 |
| 2020-01-08 | $27.99 | $28.19 | $26.63 | $26.63 | $26.56 | 15,657,890 |
| 2020-01-07 | $26.98 | $28.55 | $26.51 | $28.36 | $28.29 | 25,526,360 |
| 2020-01-06 | $25.79 | $27.70 | $25.45 | $27.08 | $27.01 | 21,290,870 |
| 2020-01-03 | $26.68 | $27.13 | $25.21 | $25.87 | $25.80 | 16,790,310 |
| 2020-01-02 | $26.00 | $27.41 | $25.62 | $26.90 | $26.83 | 24,770,460 |
| 2020-01-01 | $25.81 | $25.81 | $25.81 | $25.81 | $25.74 | 0 |
| 2019-12-31 | $25.70 | $26.25 | $25.40 | $25.81 | $25.74 | 13,725,130 |
| 2019-12-30 | $26.21 | $26.83 | $24.20 | $25.98 | $25.91 | 23,602,380 |
| 2019-12-27 | $27.60 | $28.83 | $26.40 | $26.51 | $26.44 | 23,068,450 |
| 2019-12-26 | $28.59 | $30.02 | $27.30 | $27.93 | $27.86 | 26,088,780 |
| 2019-12-25 | $26.51 | $29.11 | $26.32 | $28.85 | $28.77 | 21,787,380 |
| 2019-12-24 | $26.40 | $26.97 | $25.30 | $26.92 | $26.85 | 15,838,290 |
| 2019-12-23 | $24.65 | $27.16 | $24.65 | $26.40 | $26.33 | 20,247,360 |
| 2019-12-20 | $24.80 | $25.98 | $24.33 | $25.10 | $25.03 | 16,413,470 |
| 2019-12-19 | $24.90 | $26.69 | $24.30 | $25.00 | $24.93 | 20,141,200 |
| 2019-12-18 | $22.70 | $25.08 | $22.51 | $24.75 | $24.69 | 20,279,400 |
| 2019-12-17 | $22.61 | $23.23 | $22.25 | $22.80 | $22.74 | 15,939,460 |
| 2019-12-16 | $20.74 | $22.84 | $20.72 | $22.84 | $22.78 | 28,113,540 |
| 2019-12-13 | $20.95 | $21.14 | $20.00 | $20.76 | $20.71 | 11,954,270 |
| 2019-12-12 | $20.80 | $21.36 | $20.44 | $20.82 | $20.77 | 13,427,210 |
| 2019-12-11 | $20.50 | $21.77 | $20.37 | $20.79 | $20.74 | 20,840,520 |
| 2019-12-10 | $20.06 | $20.80 | $19.80 | $20.59 | $20.54 | 14,520,600 |
| 2019-12-09 | $20.46 | $21.38 | $19.85 | $20.18 | $20.13 | 21,467,180 |
| 2019-12-06 | $19.08 | $20.84 | $18.86 | $20.51 | $20.46 | 22,666,700 |
| 2019-12-05 | $19.20 | $19.36 | $18.85 | $19.20 | $19.15 | 11,001,860 |
| 2019-12-04 | $19.82 | $20.09 | $18.80 | $18.92 | $18.87 | 17,540,060 |
| 2019-12-03 | $19.88 | $20.18 | $19.47 | $19.94 | $19.89 | 13,839,600 |
| 2019-12-02 | $18.99 | $20.20 | $18.73 | $19.91 | $19.86 | 20,048,400 |
| 2019-11-29 | $17.49 | $18.70 | $17.49 | $18.46 | $18.41 | 17,052,400 |
| 2019-11-28 | $16.85 | $18.27 | $16.80 | $17.47 | $17.42 | 15,185,340 |
| 2019-11-27 | $17.19 | $17.56 | $16.78 | $16.93 | $16.89 | 7,694,040 |
| 2019-11-26 | $17.21 | $17.64 | $16.92 | $17.08 | $17.04 | 8,631,350 |
| 2019-11-25 | $17.70 | $18.03 | $16.71 | $17.20 | $17.16 | 13,305,270 |
| 2019-11-22 | $17.85 | $18.26 | $17.41 | $17.63 | $17.58 | 15,196,310 |
| 2019-11-21 | $17.55 | $18.10 | $17.32 | $17.77 | $17.72 | 15,167,440 |
| 2019-11-20 | $17.07 | $18.00 | $16.45 | $17.80 | $17.75 | 28,468,340 |
| 2019-11-19 | $15.46 | $16.90 | $15.46 | $16.51 | $16.47 | 16,874,810 |
| 2019-11-18 | $15.07 | $15.66 | $14.99 | $15.45 | $15.41 | 7,505,320 |
| 2019-11-15 | $14.33 | $15.54 | $14.18 | $15.10 | $15.06 | 10,551,040 |
| 2019-11-14 | $14.15 | $14.42 | $14.12 | $14.32 | $14.28 | 2,406,450 |
| 2019-11-13 | $14.62 | $14.62 | $14.02 | $14.16 | $14.12 | 3,395,900 |
| 2019-11-12 | $14.29 | $14.57 | $14.00 | $14.48 | $14.44 | 4,108,860 |
| 2019-11-11 | $14.77 | $14.77 | $14.11 | $14.20 | $14.16 | 5,132,180 |
| 2019-11-08 | $14.92 | $15.23 | $14.63 | $14.73 | $14.69 | 4,640,640 |
| 2019-11-07 | $14.89 | $15.17 | $14.73 | $14.91 | $14.87 | 4,058,540 |
| 2019-11-06 | $15.73 | $15.73 | $14.80 | $14.89 | $14.85 | 7,618,160 |
| 2019-11-05 | $16.13 | $16.13 | $15.51 | $15.60 | $15.56 | 5,459,090 |
| 2019-11-04 | $15.55 | $16.24 | $15.50 | $15.88 | $15.84 | 7,591,660 |
| 2019-11-01 | $15.53 | $15.78 | $15.30 | $15.55 | $15.51 | 4,349,830 |
| 2019-10-31 | $15.68 | $15.89 | $15.18 | $15.54 | $15.50 | 6,951,180 |
| 2019-10-30 | $15.80 | $16.12 | $15.37 | $15.78 | $15.74 | 6,046,450 |
| 2019-10-29 | $16.49 | $16.53 | $15.69 | $15.74 | $15.70 | 7,659,570 |
| 2019-10-28 | $16.10 | $16.75 | $16.05 | $16.48 | $16.44 | 8,767,240 |
| 2019-10-25 | $16.65 | $16.65 | $16.12 | $16.33 | $16.29 | 6,512,150 |
| 2019-10-24 | $16.89 | $16.93 | $16.28 | $16.41 | $16.37 | 8,081,230 |
| 2019-10-23 | $17.18 | $17.23 | $16.66 | $16.89 | $16.85 | 12,493,390 |
| 2019-10-22 | $15.82 | $17.24 | $15.70 | $16.96 | $16.92 | 17,295,770 |
| 2019-10-21 | $15.25 | $16.10 | $15.24 | $15.67 | $15.63 | 10,166,990 |
| 2019-10-18 | $15.54 | $15.87 | $15.35 | $15.38 | $15.34 | 5,126,820 |
| 2019-10-17 | $15.77 | $15.94 | $15.51 | $15.55 | $15.51 | 5,193,030 |
| 2019-10-16 | $15.58 | $16.10 | $15.53 | $15.70 | $15.66 | 6,603,990 |
| 2019-10-15 | $15.42 | $16.17 | $15.18 | $15.65 | $15.61 | 11,070,140 |
| 2019-10-14 | $14.93 | $15.50 | $14.70 | $15.50 | $15.46 | 10,059,190 |
| 2019-10-11 | $14.90 | $15.04 | $14.55 | $14.65 | $14.61 | 7,378,700 |
| 2019-10-10 | $14.51 | $15.00 | $14.45 | $14.98 | $14.94 | 6,738,130 |
| 2019-10-09 | $14.48 | $14.65 | $14.07 | $14.42 | $14.38 | 6,772,980 |
| 2019-10-08 | $15.00 | $15.23 | $14.49 | $14.49 | $14.45 | 5,542,570 |
| 2019-10-07 | $15.07 | $15.07 | $15.07 | $15.07 | $15.03 | 0 |
| 2019-10-04 | $15.07 | $15.07 | $15.07 | $15.07 | $15.03 | 0 |
| 2019-10-03 | $15.07 | $15.07 | $15.07 | $15.07 | $15.03 | 0 |
| 2019-10-02 | $15.07 | $15.07 | $15.07 | $15.07 | $15.03 | 0 |
| 2019-10-01 | $15.07 | $15.07 | $15.07 | $15.07 | $15.03 | 0 |
| 2019-09-30 | $15.54 | $15.57 | $14.82 | $15.07 | $15.03 | 8,552,620 |
| 2019-09-27 | $14.88 | $15.46 | $14.58 | $15.24 | $15.20 | 10,556,190 |
| 2019-09-26 | $15.25 | $15.56 | $14.47 | $14.52 | $14.48 | 10,512,110 |
| 2019-09-25 | $15.55 | $16.12 | $15.28 | $15.28 | $15.24 | 11,382,700 |
| 2019-09-24 | $15.31 | $15.86 | $15.04 | $15.76 | $15.72 | 16,877,330 |
| 2019-09-23 | $15.14 | $15.80 | $15.12 | $15.34 | $15.30 | 12,726,760 |
| 2019-09-20 | $14.97 | $15.36 | $14.97 | $15.15 | $15.11 | 9,667,270 |
| 2019-09-19 | $14.86 | $15.32 | $14.86 | $15.21 | $15.17 | 12,870,010 |
| 2019-09-18 | $15.42 | $15.55 | $14.86 | $14.88 | $14.84 | 13,036,260 |
| 2019-09-17 | $15.05 | $15.48 | $14.53 | $15.39 | $15.35 | 22,069,080 |
| 2019-09-16 | $15.08 | $15.33 | $14.80 | $15.05 | $15.01 | 18,714,880 |
| 2019-09-13 | $15.06 | $15.06 | $15.06 | $15.06 | $15.02 | 0 |
| 2019-09-12 | $16.20 | $16.46 | $14.88 | $15.06 | $15.02 | 35,907,970 |
| 2019-09-11 | $14.50 | $16.18 | $14.41 | $16.18 | $16.14 | 42,701,410 |
| 2019-09-10 | $15.00 | $15.53 | $14.40 | $14.71 | $14.67 | 25,517,430 |
| 2019-09-09 | $13.40 | $14.20 | $13.40 | $14.12 | $14.08 | 16,431,090 |
| 2019-09-06 | $12.80 | $13.37 | $12.65 | $13.34 | $13.31 | 14,568,280 |
| 2019-09-05 | $12.46 | $12.91 | $12.41 | $12.65 | $12.62 | 13,439,340 |
| 2019-09-04 | $12.31 | $12.53 | $12.14 | $12.34 | $12.31 | 6,862,320 |
| 2019-09-03 | $12.22 | $12.65 | $12.13 | $12.44 | $12.41 | 6,840,570 |
| 2019-09-02 | $11.93 | $12.24 | $11.81 | $12.22 | $12.19 | 5,712,400 |
| 2019-08-30 | $12.22 | $12.41 | $11.93 | $11.98 | $11.95 | 5,319,210 |
| 2019-08-29 | $12.25 | $12.32 | $12.08 | $12.09 | $12.06 | 4,647,040 |
| 2019-08-28 | $12.11 | $12.28 | $12.10 | $12.17 | $12.14 | 3,789,580 |
| 2019-08-27 | $12.22 | $12.44 | $12.15 | $12.25 | $12.22 | 7,261,880 |
| 2019-08-26 | $12.07 | $12.29 | $12.05 | $12.12 | $12.09 | 5,921,950 |
| 2019-08-23 | $12.66 | $12.73 | $12.37 | $12.39 | $12.36 | 8,088,500 |
| 2019-08-22 | $12.40 | $12.99 | $12.16 | $12.80 | $12.77 | 12,440,070 |
| 2019-08-21 | $12.38 | $12.78 | $12.03 | $12.38 | $12.35 | 12,178,140 |
| 2019-08-20 | $12.80 | $13.42 | $12.37 | $12.46 | $12.43 | 21,379,300 |
| 2019-08-19 | $11.93 | $12.37 | $11.83 | $12.20 | $12.17 | 13,245,640 |
| 2019-08-16 | $11.88 | $12.28 | $11.77 | $11.95 | $11.92 | 16,930,710 |
| 2019-08-15 | $10.49 | $11.88 | $10.42 | $11.88 | $11.85 | 10,584,830 |
| 2019-08-14 | $11.00 | $11.10 | $10.73 | $10.80 | $10.77 | 3,397,650 |
| 2019-08-13 | $10.78 | $10.98 | $10.66 | $10.84 | $10.81 | 3,527,200 |
| 2019-08-12 | $10.78 | $11.08 | $10.77 | $10.94 | $10.91 | 4,495,970 |
| 2019-08-09 | $11.24 | $11.24 | $10.71 | $10.85 | $10.82 | 4,966,800 |
| 2019-08-08 | $11.41 | $11.52 | $11.06 | $11.16 | $11.13 | 7,834,050 |
| 2019-08-07 | $10.54 | $11.51 | $10.54 | $11.51 | $11.48 | 11,606,160 |
| 2019-08-06 | $11.01 | $11.18 | $10.27 | $10.46 | $10.43 | 8,321,220 |
| 2019-08-05 | $11.33 | $11.65 | $11.21 | $11.31 | $11.28 | 3,375,410 |
| 2019-08-02 | $11.26 | $11.64 | $11.12 | $11.48 | $11.45 | 3,955,240 |
| 2019-08-01 | $11.75 | $11.85 | $11.42 | $11.48 | $11.45 | 4,606,030 |
| 2019-07-31 | $11.58 | $12.14 | $11.14 | $11.84 | $11.81 | 8,608,760 |
| 2019-07-30 | $11.67 | $12.08 | $11.54 | $11.77 | $11.74 | 5,868,100 |
| 2019-07-29 | $11.76 | $11.87 | $11.56 | $11.62 | $11.59 | 2,821,490 |
| 2019-07-26 | $11.82 | $11.85 | $11.64 | $11.74 | $11.71 | 2,544,200 |
| 2019-07-25 | $11.64 | $11.87 | $11.64 | $11.72 | $11.69 | 2,698,910 |
| 2019-07-24 | $11.58 | $11.90 | $11.56 | $11.69 | $11.66 | 4,169,670 |
| 2019-07-23 | $11.41 | $11.75 | $11.32 | $11.60 | $11.57 | 3,530,430 |
| 2019-07-22 | $12.15 | $12.16 | $11.30 | $11.34 | $11.31 | 5,168,640 |
| 2019-07-19 | $12.20 | $12.45 | $12.04 | $12.10 | $12.07 | 3,394,060 |
| 2019-07-18 | $12.52 | $12.52 | $12.21 | $12.27 | $12.24 | 3,615,100 |
| 2019-07-17 | $12.57 | $12.72 | $12.43 | $12.50 | $12.47 | 3,291,350 |
| 2019-07-16 | $12.60 | $12.70 | $12.50 | $12.58 | $12.55 | 2,201,060 |
| 2019-07-15 | $12.50 | $12.80 | $12.25 | $12.71 | $12.58 | 4,031,720 |
| 2019-07-12 | $12.38 | $12.65 | $12.36 | $12.44 | $12.31 | 3,480,000 |
| 2019-07-11 | $12.55 | $12.73 | $12.25 | $12.35 | $12.22 | 3,449,950 |
| 2019-07-10 | $12.62 | $12.74 | $12.22 | $12.43 | $12.30 | 3,822,260 |
| 2019-07-09 | $12.60 | $12.74 | $12.50 | $12.62 | $12.49 | 3,082,690 |
| 2019-07-08 | $13.42 | $13.44 | $12.55 | $12.59 | $12.46 | 6,573,620 |
| 2019-07-05 | $13.40 | $13.56 | $13.30 | $13.37 | $13.23 | 3,498,720 |
| 2019-07-04 | $13.64 | $13.76 | $13.30 | $13.43 | $13.29 | 4,734,950 |
| 2019-07-03 | $13.95 | $13.96 | $13.53 | $13.64 | $13.50 | 5,910,100 |
| 2019-07-02 | $13.74 | $14.21 | $13.66 | $13.95 | $13.80 | 9,178,680 |
| 2019-07-01 | $13.70 | $13.82 | $13.51 | $13.74 | $13.60 | 10,643,070 |
| 2019-06-28 | $13.68 | $13.76 | $13.29 | $13.38 | $13.24 | 10,854,060 |
| 2019-06-27 | $13.24 | $13.78 | $13.08 | $13.60 | $13.46 | 12,707,280 |
| 2019-06-26 | $12.87 | $13.37 | $12.76 | $13.23 | $13.09 | 7,240,740 |
| 2019-06-25 | $13.50 | $13.52 | $12.81 | $12.96 | $12.82 | 8,495,490 |
| 2019-06-24 | $13.38 | $13.54 | $13.20 | $13.41 | $13.27 | 7,810,230 |
| 2019-06-21 | $13.04 | $13.65 | $13.02 | $13.45 | $13.31 | 14,257,420 |
| 2019-06-20 | $12.77 | $13.08 | $12.52 | $12.91 | $12.77 | 8,575,450 |
| 2019-06-19 | $12.83 | $12.95 | $12.66 | $12.83 | $12.70 | 7,685,800 |
| 2019-06-18 | $12.75 | $12.75 | $12.34 | $12.56 | $12.43 | 4,831,090 |
| 2019-06-17 | $12.47 | $12.87 | $12.47 | $12.62 | $12.49 | 5,610,200 |
| 2019-06-14 | $13.22 | $13.22 | $12.40 | $12.47 | $12.34 | 8,965,680 |
| 2019-06-13 | $12.91 | $13.23 | $12.75 | $13.11 | $12.97 | 7,808,600 |
| 2019-06-12 | $13.24 | $13.39 | $12.80 | $12.90 | $12.76 | 10,128,830 |
| 2019-06-11 | $13.04 | $13.33 | $12.86 | $13.30 | $13.16 | 10,963,880 |
| 2019-06-10 | $12.86 | $13.07 | $12.60 | $12.90 | $12.76 | 7,597,910 |
| 2019-06-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.47 | 0 |
| 2019-06-06 | $13.58 | $13.79 | $12.58 | $12.60 | $12.47 | 14,606,690 |
| 2019-06-05 | $13.50 | $14.16 | $13.31 | $13.92 | $13.77 | 16,056,050 |
| 2019-06-04 | $13.64 | $14.17 | $13.25 | $13.38 | $13.24 | 12,200,240 |
| 2019-06-03 | $13.67 | $13.88 | $13.08 | $13.38 | $13.24 | 10,894,600 |
| 2019-05-31 | $14.38 | $14.45 | $13.71 | $13.76 | $13.62 | 9,510,460 |
| 2019-05-30 | $14.05 | $14.09 | $13.55 | $13.92 | $13.77 | 11,965,050 |
| 2019-05-29 | $14.23 | $14.65 | $13.85 | $14.25 | $14.10 | 18,555,690 |
| 2019-05-28 | $14.31 | $15.53 | $14.04 | $14.74 | $14.59 | 25,901,840 |
| 2019-05-27 | $13.84 | $14.86 | $13.73 | $14.12 | $13.97 | 10,957,430 |
| 2019-05-24 | $14.10 | $14.17 | $13.50 | $13.51 | $13.37 | 8,324,980 |
| 2019-05-23 | $14.34 | $14.69 | $13.57 | $13.79 | $13.65 | 8,738,250 |
| 2019-05-22 | $14.60 | $15.14 | $14.42 | $14.44 | $14.29 | 5,703,370 |
| 2019-05-21 | $14.46 | $14.83 | $14.46 | $14.64 | $14.49 | 5,621,450 |
| 2019-05-20 | $14.27 | $14.58 | $13.15 | $14.30 | $14.15 | 7,266,200 |
| 2019-05-17 | $14.79 | $14.95 | $13.83 | $13.92 | $13.77 | 6,225,490 |
| 2019-05-16 | $15.22 | $15.22 | $14.60 | $14.88 | $14.72 | 8,660,130 |
| 2019-05-15 | $15.30 | $15.30 | $14.97 | $15.21 | $15.05 | 6,548,220 |
| 2019-05-14 | $14.91 | $15.35 | $14.79 | $14.98 | $14.82 | 6,356,410 |
| 2019-05-13 | $14.83 | $15.48 | $14.83 | $15.08 | $14.92 | 8,322,930 |
| 2019-05-10 | $14.81 | $15.25 | $14.02 | $15.07 | $14.91 | 10,263,770 |
| 2019-05-09 | $14.49 | $15.07 | $14.30 | $14.41 | $14.26 | 7,475,400 |
| 2019-05-08 | $14.80 | $15.35 | $14.53 | $14.88 | $14.72 | 6,789,530 |
| 2019-05-07 | $13.60 | $15.10 | $13.60 | $14.80 | $14.64 | 9,026,850 |
| 2019-05-06 | $15.11 | $16.20 | $14.82 | $14.82 | $14.66 | 9,559,370 |
| 2019-05-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.30 | 0 |
| 2019-05-02 | $16.47 | $16.47 | $16.47 | $16.47 | $16.30 | 0 |
| 2019-05-01 | $16.47 | $16.47 | $16.47 | $16.47 | $16.30 | 0 |
| 2019-04-30 | $17.22 | $18.10 | $16.47 | $16.47 | $16.30 | 20,114,080 |
| 2019-04-29 | $17.76 | $19.18 | $17.72 | $18.30 | $18.11 | 15,030,510 |
| 2019-04-26 | $17.70 | $18.25 | $17.40 | $17.79 | $17.60 | 8,055,400 |
| 2019-04-25 | $18.89 | $18.90 | $17.61 | $17.61 | $17.43 | 10,932,670 |
| 2019-04-24 | $18.55 | $19.16 | $17.80 | $19.10 | $18.90 | 13,542,960 |
| 2019-04-23 | $19.19 | $19.19 | $18.36 | $18.36 | $18.17 | 9,723,260 |
| 2019-04-22 | $19.44 | $19.75 | $18.78 | $19.19 | $18.99 | 14,434,100 |
| 2019-04-19 | $18.40 | $19.96 | $18.26 | $19.74 | $19.53 | 26,810,810 |
| 2019-04-18 | $17.67 | $18.70 | $17.32 | $18.70 | $18.50 | 20,315,980 |
| 2019-04-17 | $18.17 | $18.83 | $17.66 | $17.94 | $17.75 | 17,452,140 |
| 2019-04-16 | $17.06 | $18.26 | $17.04 | $18.17 | $17.98 | 17,855,820 |
| 2019-04-15 | $18.30 | $18.54 | $17.00 | $17.02 | $16.84 | 14,980,280 |
| 2019-04-12 | $17.52 | $18.62 | $17.38 | $17.68 | $17.49 | 22,533,250 |
| 2019-04-11 | $17.50 | $17.75 | $16.98 | $17.10 | $16.92 | 12,286,350 |
| 2019-04-10 | $17.61 | $17.90 | $16.76 | $17.13 | $16.95 | 17,256,500 |
| 2019-04-09 | $17.64 | $18.28 | $17.38 | $17.90 | $17.71 | 25,215,280 |
| 2019-04-08 | $18.81 | $19.08 | $17.14 | $17.55 | $17.37 | 30,038,000 |
| 2019-04-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.31 | 0 |
| 2019-04-04 | $19.86 | $20.31 | $18.46 | $18.50 | $18.31 | 41,564,370 |
| 2019-04-03 | $17.39 | $18.46 | $17.02 | $18.46 | $18.27 | 19,546,080 |
| 2019-04-02 | $15.48 | $16.78 | $15.37 | $16.78 | $16.60 | 17,888,610 |
| 2019-04-01 | $14.70 | $15.57 | $14.64 | $15.25 | $15.09 | 14,726,970 |
| 2019-03-29 | $13.89 | $14.67 | $13.82 | $14.62 | $14.47 | 9,545,280 |
| 2019-03-28 | $13.83 | $14.50 | $13.46 | $13.96 | $13.81 | 8,550,100 |
| 2019-03-27 | $14.25 | $14.28 | $13.72 | $13.83 | $13.69 | 8,098,360 |
| 2019-03-26 | $15.07 | $15.15 | $13.83 | $14.01 | $13.86 | 14,737,890 |
| 2019-03-25 | $14.79 | $15.92 | $14.50 | $15.35 | $15.19 | 21,821,840 |
| 2019-03-22 | $14.00 | $15.00 | $13.78 | $14.51 | $14.36 | 18,000,950 |
| 2019-03-21 | $13.61 | $14.34 | $13.39 | $13.89 | $13.74 | 14,242,550 |
| 2019-03-20 | $13.66 | $14.22 | $13.11 | $13.55 | $13.41 | 12,400,900 |
| 2019-03-19 | $13.13 | $13.93 | $13.07 | $13.80 | $13.66 | 15,746,140 |
| 2019-03-18 | $13.05 | $13.24 | $12.73 | $13.19 | $13.05 | 10,372,950 |
| 2019-03-15 | $13.39 | $13.49 | $12.89 | $13.10 | $12.96 | 10,283,790 |
| 2019-03-14 | $13.63 | $14.17 | $12.68 | $13.14 | $13.00 | 15,317,000 |
| 2019-03-13 | $14.78 | $14.99 | $13.77 | $13.88 | $13.73 | 22,529,920 |
| 2019-03-12 | $13.91 | $15.50 | $13.91 | $15.30 | $15.14 | 32,977,080 |
| 2019-03-11 | $13.50 | $14.42 | $13.50 | $14.23 | $14.08 | 26,149,630 |
| 2019-03-08 | $12.45 | $13.99 | $12.30 | $13.11 | $12.97 | 23,720,730 |
| 2019-03-07 | $12.46 | $12.97 | $12.28 | $12.75 | $12.62 | 16,839,690 |
| 2019-03-06 | $12.50 | $12.71 | $12.25 | $12.54 | $12.41 | 13,781,660 |
| 2019-03-05 | $12.00 | $12.68 | $11.93 | $12.56 | $12.43 | 15,858,310 |
| 2019-03-04 | $12.15 | $12.45 | $11.95 | $12.00 | $11.87 | 12,875,210 |
| 2019-03-01 | $12.11 | $12.17 | $11.73 | $12.04 | $11.91 | 11,292,820 |
| 2019-02-28 | $12.40 | $12.60 | $11.97 | $12.15 | $12.02 | 16,617,010 |
| 2019-02-27 | $11.47 | $12.67 | $11.43 | $12.67 | $12.54 | 25,608,920 |
| 2019-02-26 | $11.65 | $11.97 | $11.33 | $11.52 | $11.40 | 10,622,730 |
| 2019-02-25 | $11.18 | $11.85 | $11.10 | $11.70 | $11.58 | 12,115,100 |
| 2019-02-22 | $10.68 | $11.10 | $10.62 | $11.09 | $10.97 | 9,869,830 |
| 2019-02-21 | $10.82 | $11.15 | $10.62 | $10.74 | $10.63 | 8,244,230 |
| 2019-02-20 | $10.70 | $11.10 | $10.58 | $10.93 | $10.82 | 9,159,020 |
| 2019-02-19 | $10.83 | $10.89 | $10.61 | $10.71 | $10.60 | 5,601,040 |
| 2019-02-18 | $10.58 | $10.86 | $10.57 | $10.85 | $10.74 | 6,274,110 |
| 2019-02-15 | $10.48 | $10.64 | $10.43 | $10.55 | $10.44 | 3,648,740 |
| 2019-02-14 | $10.53 | $10.60 | $10.41 | $10.50 | $10.39 | 5,120,210 |
| 2019-02-13 | $10.19 | $10.67 | $10.14 | $10.58 | $10.47 | 8,458,180 |
| 2019-02-12 | $10.13 | $10.32 | $10.10 | $10.25 | $10.14 | 2,657,380 |
| 2019-02-11 | $9.96 | $10.22 | $9.95 | $10.17 | $10.06 | 3,051,880 |
| 2019-02-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.85 | 0 |
| 2019-02-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.85 | 0 |
| 2019-02-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.85 | 0 |
| 2019-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.85 | 0 |
| 2019-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.85 | 0 |
| 2019-02-01 | $9.78 | $9.96 | $9.71 | $9.95 | $9.85 | 2,205,340 |
| 2019-01-31 | $9.89 | $9.94 | $9.58 | $9.63 | $9.53 | 2,555,170 |
| 2019-01-30 | $9.80 | $10.07 | $9.80 | $9.80 | $9.70 | 2,205,620 |
| 2019-01-29 | $10.12 | $10.21 | $9.73 | $9.89 | $9.79 | 3,927,000 |
| 2019-01-28 | $10.19 | $10.33 | $10.06 | $10.12 | $10.01 | 2,507,760 |
| 2019-01-25 | $10.44 | $10.49 | $10.04 | $10.10 | $9.99 | 4,280,490 |
| 2019-01-24 | $10.37 | $10.60 | $10.21 | $10.47 | $10.36 | 4,236,850 |
| 2019-01-23 | $10.19 | $10.38 | $10.18 | $10.29 | $10.18 | 3,003,870 |
| 2019-01-22 | $10.43 | $10.56 | $10.16 | $10.20 | $10.09 | 3,717,330 |
| 2019-01-21 | $10.43 | $10.62 | $10.38 | $10.48 | $10.37 | 3,640,000 |
| 2019-01-18 | $10.47 | $10.54 | $10.26 | $10.44 | $10.33 | 3,063,420 |
| 2019-01-17 | $10.87 | $10.90 | $10.37 | $10.47 | $10.36 | 7,239,780 |
| 2019-01-16 | $10.95 | $10.95 | $10.72 | $10.92 | $10.81 | 5,251,670 |
| 2019-01-15 | $10.84 | $11.06 | $10.70 | $10.99 | $10.87 | 8,188,970 |
| 2019-01-14 | $10.55 | $11.25 | $10.55 | $11.02 | $10.90 | 12,137,760 |
| 2019-01-11 | $10.43 | $10.83 | $10.43 | $10.61 | $10.50 | 7,726,290 |
| 2019-01-10 | $10.41 | $10.61 | $10.35 | $10.40 | $10.29 | 5,119,470 |
| 2019-01-09 | $10.45 | $10.96 | $10.34 | $10.47 | $10.36 | 9,371,130 |
| 2019-01-08 | $10.55 | $10.68 | $10.38 | $10.46 | $10.35 | 6,218,690 |
| 2019-01-07 | $10.50 | $10.80 | $10.42 | $10.68 | $10.57 | 9,843,520 |
| 2019-01-04 | $9.81 | $10.77 | $9.81 | $10.54 | $10.43 | 11,588,120 |
| 2019-01-03 | $10.15 | $10.15 | $9.81 | $10.05 | $9.94 | 6,956,720 |
| 2019-01-02 | $9.85 | $10.44 | $9.68 | $10.17 | $10.06 | 7,965,410 |
| 2019-01-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.71 | 0 |
| 2018-12-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.71 | 0 |
| 2018-12-28 | $9.79 | $10.00 | $9.66 | $9.81 | $9.71 | 4,953,180 |
| 2018-12-27 | $9.87 | $10.30 | $9.71 | $9.93 | $9.83 | 8,212,930 |
| 2018-12-26 | $9.41 | $10.37 | $9.37 | $9.78 | $9.68 | 8,060,000 |
| 2018-12-25 | $9.47 | $9.56 | $9.07 | $9.47 | $9.37 | 3,893,170 |
| 2018-12-24 | $9.33 | $9.64 | $9.24 | $9.57 | $9.47 | 3,684,430 |
| 2018-12-21 | $9.35 | $9.41 | $9.21 | $9.31 | $9.21 | 2,417,820 |
| 2018-12-20 | $9.29 | $9.47 | $9.24 | $9.38 | $9.28 | 2,762,120 |
| 2018-12-19 | $9.60 | $9.65 | $9.27 | $9.29 | $9.19 | 3,561,760 |
| 2018-12-18 | $9.85 | $9.89 | $9.42 | $9.52 | $9.42 | 4,214,010 |
| 2018-12-17 | $9.81 | $9.94 | $9.65 | $9.91 | $9.81 | 3,091,670 |
| 2018-12-14 | $10.32 | $10.39 | $9.84 | $9.87 | $9.77 | 6,058,350 |
| 2018-12-13 | $10.26 | $10.47 | $10.20 | $10.41 | $10.30 | 5,601,700 |
| 2018-12-12 | $10.54 | $10.55 | $10.23 | $10.26 | $10.15 | 6,849,780 |
| 2018-12-11 | $10.13 | $10.77 | $10.01 | $10.67 | $10.56 | 12,479,990 |
| 2018-12-10 | $9.98 | $10.45 | $9.78 | $10.22 | $10.11 | 7,221,590 |
| 2018-12-07 | $9.90 | $10.36 | $9.88 | $10.09 | $9.98 | 6,315,410 |
| 2018-12-06 | $9.91 | $10.09 | $9.80 | $9.89 | $9.79 | 5,027,300 |
| 2018-12-05 | $9.92 | $10.02 | $9.82 | $9.85 | $9.75 | 4,586,930 |
| 2018-12-04 | $10.11 | $10.34 | $9.97 | $10.18 | $10.07 | 6,929,930 |
| 2018-12-03 | $10.03 | $10.45 | $9.83 | $10.14 | $10.03 | 8,890,390 |
| 2018-11-30 | $9.80 | $9.92 | $9.56 | $9.81 | $9.71 | 6,628,220 |
| 2018-11-29 | $10.80 | $10.80 | $9.90 | $9.92 | $9.82 | 12,072,530 |
| 2018-11-28 | $9.45 | $10.36 | $9.45 | $10.36 | $10.25 | 7,695,240 |
| 2018-11-27 | $9.47 | $9.63 | $9.37 | $9.42 | $9.32 | 3,203,660 |
| 2018-11-26 | $9.21 | $9.48 | $9.21 | $9.39 | $9.29 | 2,309,890 |
| 2018-11-23 | $9.80 | $9.82 | $9.18 | $9.24 | $9.14 | 3,425,350 |
| 2018-11-22 | $10.12 | $10.14 | $9.80 | $9.83 | $9.73 | 4,056,390 |
| 2018-11-21 | $9.60 | $10.08 | $9.52 | $10.03 | $9.92 | 5,225,290 |
| 2018-11-20 | $9.85 | $10.15 | $9.67 | $9.67 | $9.57 | 4,953,180 |
| 2018-11-19 | $10.01 | $10.05 | $9.70 | $9.94 | $9.84 | 4,762,760 |
| 2018-11-16 | $9.86 | $10.09 | $9.68 | $9.96 | $9.86 | 6,153,830 |
| 2018-11-15 | $9.46 | $10.08 | $9.35 | $9.85 | $9.75 | 6,722,840 |
| 2018-11-14 | $9.35 | $9.61 | $9.32 | $9.41 | $9.31 | 3,980,160 |
| 2018-11-13 | $9.16 | $9.54 | $9.10 | $9.43 | $9.33 | 5,438,010 |
| 2018-11-12 | $8.95 | $9.28 | $8.95 | $9.27 | $9.17 | 4,094,820 |
| 2018-11-09 | $9.00 | $9.24 | $8.95 | $9.12 | $9.02 | 3,708,310 |
| 2018-11-08 | $9.18 | $9.20 | $8.98 | $9.00 | $8.91 | 2,622,790 |
| 2018-11-07 | $9.25 | $9.34 | $9.10 | $9.12 | $9.02 | 4,688,140 |
| 2018-11-06 | $9.11 | $9.17 | $8.95 | $9.17 | $9.07 | 2,965,530 |
| 2018-11-05 | $9.21 | $9.22 | $8.98 | $9.14 | $9.04 | 4,266,980 |
| 2018-11-02 | $8.89 | $9.21 | $8.80 | $9.21 | $9.11 | 5,519,230 |
| 2018-11-01 | $8.72 | $8.93 | $8.70 | $8.74 | $8.65 | 3,034,240 |
| 2018-10-31 | $8.61 | $8.84 | $8.61 | $8.74 | $8.65 | 2,367,870 |
| 2018-10-30 | $8.47 | $8.69 | $8.30 | $8.62 | $8.53 | 2,200,920 |
| 2018-10-29 | $8.71 | $8.80 | $8.46 | $8.55 | $8.46 | 2,271,680 |
| 2018-10-26 | $8.63 | $9.02 | $8.59 | $8.80 | $8.71 | 3,451,880 |
| 2018-10-25 | $8.47 | $8.67 | $8.30 | $8.57 | $8.48 | 3,179,970 |
| 2018-10-24 | $8.77 | $8.98 | $8.71 | $8.77 | $8.68 | 2,193,980 |
| 2018-10-23 | $9.03 | $9.08 | $8.75 | $8.77 | $8.68 | 2,871,710 |
| 2018-10-22 | $8.73 | $9.15 | $8.66 | $8.95 | $8.86 | 3,793,350 |
| 2018-10-19 | $8.06 | $8.85 | $8.05 | $8.55 | $8.46 | 3,051,300 |
| 2018-10-18 | $8.74 | $8.83 | $8.16 | $8.24 | $8.15 | 2,906,620 |
| 2018-10-17 | $8.73 | $8.92 | $8.63 | $8.86 | $8.77 | 1,894,760 |
| 2018-10-16 | $8.68 | $8.95 | $8.53 | $8.62 | $8.53 | 1,869,130 |
| 2018-10-15 | $8.99 | $9.06 | $8.62 | $8.68 | $8.59 | 2,354,000 |
| 2018-10-12 | $8.96 | $9.11 | $8.48 | $8.90 | $8.81 | 4,273,920 |
| 2018-10-11 | $9.94 | $9.94 | $9.21 | $9.21 | $9.11 | 5,828,860 |
| 2018-10-10 | $10.09 | $10.34 | $9.96 | $10.23 | $10.12 | 3,355,380 |
| 2018-10-09 | $10.00 | $10.15 | $9.94 | $10.04 | $9.93 | 2,362,890 |
| 2018-10-08 | $10.14 | $10.25 | $9.91 | $9.91 | $9.81 | 3,450,340 |
| 2018-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 0 |
| 2018-10-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 0 |
| 2018-10-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 0 |
| 2018-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 0 |
| 2018-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 0 |
| 2018-09-28 | $10.30 | $10.47 | $10.30 | $10.35 | $10.24 | 3,364,760 |
| 2018-09-27 | $10.72 | $10.72 | $10.28 | $10.30 | $10.19 | 4,835,550 |
| 2018-09-26 | $10.80 | $10.87 | $10.54 | $10.66 | $10.55 | 4,737,350 |
| 2018-09-25 | $10.73 | $10.94 | $10.65 | $10.76 | $10.65 | 4,017,100 |
| 2018-09-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.80 | 0 |
| 2018-09-21 | $10.75 | $11.18 | $10.70 | $10.91 | $10.80 | 8,712,310 |
| 2018-09-20 | $10.80 | $11.03 | $10.68 | $10.72 | $10.61 | 6,216,020 |
| 2018-09-19 | $10.52 | $11.46 | $10.45 | $10.90 | $10.79 | 10,658,460 |
| 2018-09-18 | $10.40 | $10.67 | $10.31 | $10.63 | $10.52 | 4,881,900 |
| 2018-09-17 | $10.42 | $10.60 | $10.20 | $10.44 | $10.33 | 5,061,050 |
| 2018-09-14 | $10.94 | $11.02 | $10.60 | $10.71 | $10.60 | 6,757,110 |
| 2018-09-13 | $10.76 | $11.06 | $10.55 | $11.06 | $10.94 | 9,558,610 |
| 2018-09-12 | $10.60 | $10.88 | $10.44 | $10.62 | $10.51 | 7,996,230 |
| 2018-09-11 | $10.59 | $11.01 | $10.46 | $10.63 | $10.52 | 11,154,380 |
| 2018-09-10 | $11.07 | $11.24 | $10.58 | $10.60 | $10.49 | 14,245,560 |
| 2018-09-07 | $11.15 | $12.22 | $10.88 | $11.35 | $11.23 | 26,436,300 |
| 2018-09-06 | $10.24 | $11.29 | $10.15 | $11.29 | $11.17 | 25,912,330 |
| 2018-09-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 4,476,930 |
| 2018-09-04 | $9.37 | $9.40 | $9.21 | $9.33 | $9.23 | 1,722,540 |
| 2018-09-03 | $9.46 | $9.46 | $9.21 | $9.31 | $9.21 | 1,936,760 |
| 2018-08-31 | $9.41 | $9.62 | $9.40 | $9.46 | $9.36 | 1,782,410 |
| 2018-08-30 | $9.84 | $9.84 | $9.48 | $9.48 | $9.38 | 2,073,600 |
| 2018-08-29 | $9.77 | $9.84 | $9.70 | $9.81 | $9.71 | 1,666,140 |
| 2018-08-28 | $9.82 | $9.92 | $9.74 | $9.77 | $9.67 | 2,403,140 |
| 2018-08-27 | $9.59 | $9.87 | $9.47 | $9.79 | $9.69 | 2,961,090 |
| 2018-08-24 | $9.74 | $9.77 | $9.48 | $9.61 | $9.51 | 2,671,700 |
| 2018-08-23 | $9.88 | $9.93 | $9.69 | $9.78 | $9.68 | 2,841,670 |
| 2018-08-22 | $9.76 | $9.97 | $9.60 | $9.89 | $9.79 | 2,913,120 |
| 2018-08-21 | $9.73 | $9.99 | $9.62 | $9.80 | $9.70 | 5,439,970 |
| 2018-08-20 | $9.18 | $9.75 | $9.15 | $9.60 | $9.50 | 3,416,290 |
| 2018-08-17 | $9.57 | $9.58 | $9.25 | $9.26 | $9.16 | 2,968,650 |
| 2018-08-16 | $9.23 | $10.17 | $9.09 | $9.60 | $9.50 | 4,514,380 |
| 2018-08-15 | $9.47 | $9.55 | $9.24 | $9.29 | $9.19 | 1,542,720 |
| 2018-08-14 | $9.40 | $9.61 | $9.40 | $9.48 | $9.38 | 1,294,140 |
| 2018-08-13 | $9.39 | $9.54 | $9.28 | $9.47 | $9.37 | 1,419,730 |
| 2018-08-10 | $9.54 | $9.57 | $9.39 | $9.50 | $9.40 | 1,432,020 |
| 2018-08-09 | $9.41 | $9.63 | $9.33 | $9.54 | $9.44 | 2,049,270 |
| 2018-08-08 | $9.27 | $9.46 | $9.27 | $9.37 | $9.27 | 1,541,850 |
| 2018-08-07 | $9.21 | $9.41 | $9.12 | $9.40 | $9.30 | 1,487,880 |
| 2018-08-06 | $9.29 | $9.43 | $9.19 | $9.21 | $9.11 | 1,614,440 |
| 2018-08-03 | $9.26 | $9.47 | $9.26 | $9.29 | $9.19 | 2,250,100 |
| 2018-08-02 | $9.70 | $9.78 | $9.21 | $9.35 | $9.25 | 4,795,920 |
| 2018-08-01 | $9.73 | $10.48 | $9.67 | $9.82 | $9.72 | 5,690,700 |
| 2018-07-31 | $9.76 | $9.87 | $9.58 | $9.69 | $9.59 | 2,896,630 |
| 2018-07-30 | $10.01 | $10.06 | $9.71 | $9.88 | $9.78 | 4,279,090 |
| 2018-07-27 | $9.88 | $10.33 | $9.70 | $10.09 | $9.98 | 5,052,970 |
| 2018-07-26 | $9.86 | $9.99 | $9.71 | $9.88 | $9.78 | 2,030,970 |
| 2018-07-25 | $9.78 | $9.91 | $9.72 | $9.84 | $9.74 | 2,434,430 |
| 2018-07-24 | $9.63 | $9.95 | $9.55 | $9.85 | $9.65 | 3,411,860 |
| 2018-07-23 | $9.42 | $9.71 | $9.42 | $9.65 | $9.45 | 1,853,280 |
| 2018-07-20 | $9.36 | $9.62 | $9.36 | $9.55 | $9.35 | 1,781,310 |
| 2018-07-19 | $9.94 | $9.94 | $9.33 | $9.46 | $9.27 | 4,352,270 |
| 2018-07-18 | $9.61 | $9.96 | $9.61 | $9.93 | $9.73 | 3,133,730 |
| 2018-07-17 | $9.60 | $9.71 | $9.50 | $9.65 | $9.45 | 1,712,660 |
| 2018-07-16 | $9.70 | $9.78 | $9.52 | $9.63 | $9.43 | 1,755,930 |
| 2018-07-13 | $9.83 | $9.85 | $9.62 | $9.70 | $9.50 | 1,757,230 |
| 2018-07-12 | $9.38 | $9.85 | $9.37 | $9.83 | $9.63 | 2,704,020 |
| 2018-07-11 | $9.73 | $9.80 | $9.18 | $9.30 | $9.11 | 3,077,330 |
| 2018-07-10 | $9.79 | $9.87 | $9.66 | $9.83 | $9.63 | 1,545,560 |
| 2018-07-09 | $9.66 | $9.89 | $9.66 | $9.83 | $9.63 | 1,711,930 |
| 2018-07-06 | $9.85 | $9.92 | $9.50 | $9.73 | $9.53 | 1,824,860 |
| 2018-07-05 | $10.02 | $10.12 | $9.66 | $9.76 | $9.56 | 2,178,930 |
| 2018-07-04 | $10.21 | $10.49 | $9.98 | $10.02 | $9.82 | 1,961,400 |
| 2018-07-03 | $10.14 | $10.26 | $9.95 | $10.23 | $10.02 | 2,002,270 |
| 2018-07-02 | $10.14 | $10.22 | $9.94 | $9.95 | $9.75 | 2,043,550 |
| 2018-06-29 | $10.05 | $10.25 | $9.82 | $10.17 | $9.96 | 2,821,920 |
| 2018-06-28 | $9.97 | $10.18 | $9.81 | $9.90 | $9.70 | 2,725,770 |
| 2018-06-27 | $9.92 | $10.20 | $9.78 | $9.87 | $9.67 | 2,122,600 |
| 2018-06-26 | $9.71 | $10.01 | $9.45 | $9.91 | $9.71 | 2,494,020 |
| 2018-06-25 | $9.91 | $10.27 | $9.73 | $9.76 | $9.56 | 2,004,130 |
| 2018-06-22 | $9.46 | $9.96 | $9.37 | $9.81 | $9.61 | 2,502,600 |
| 2018-06-21 | $10.28 | $10.28 | $9.31 | $9.46 | $9.27 | 3,434,840 |
| 2018-06-20 | $10.18 | $10.54 | $10.06 | $10.19 | $9.98 | 2,550,720 |
| 2018-06-19 | $11.00 | $11.22 | $10.12 | $10.18 | $9.97 | 3,208,790 |
| 2018-06-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.01 | 0 |
| 2018-06-15 | $11.70 | $11.83 | $11.18 | $11.24 | $11.01 | 1,902,540 |
| 2018-06-14 | $11.83 | $11.90 | $11.63 | $11.68 | $11.44 | 1,482,780 |
| 2018-06-13 | $11.96 | $12.04 | $11.70 | $11.74 | $11.50 | 1,655,270 |
| 2018-06-12 | $11.50 | $11.96 | $11.45 | $11.85 | $11.61 | 1,925,560 |
| 2018-06-11 | $11.78 | $11.86 | $11.50 | $11.54 | $11.30 | 1,576,600 |
| 2018-06-08 | $11.93 | $11.94 | $11.45 | $11.70 | $11.46 | 2,076,840 |
| 2018-06-07 | $12.20 | $12.28 | $11.85 | $11.91 | $11.67 | 1,872,690 |
| 2018-06-06 | $11.81 | $12.36 | $11.80 | $12.21 | $11.96 | 2,478,170 |
| 2018-06-05 | $11.65 | $12.18 | $11.61 | $12.00 | $11.75 | 3,160,440 |
| 2018-06-04 | $11.60 | $11.67 | $11.33 | $11.43 | $11.20 | 1,947,520 |
| 2018-06-01 | $11.48 | $11.72 | $11.33 | $11.59 | $11.35 | 3,045,140 |
| 2018-05-31 | $11.10 | $11.67 | $11.08 | $11.62 | $11.38 | 2,991,060 |
| 2018-05-30 | $11.92 | $11.93 | $10.91 | $11.01 | $10.79 | 3,237,300 |
| 2018-05-29 | $12.06 | $12.27 | $12.02 | $12.12 | $11.87 | 1,000,940 |
| 2018-05-28 | $12.40 | $12.40 | $12.00 | $12.07 | $11.82 | 1,875,900 |
| 2018-05-25 | $12.51 | $12.65 | $12.28 | $12.36 | $12.11 | 1,152,140 |
| 2018-05-24 | $12.72 | $12.72 | $12.54 | $12.55 | $12.29 | 925,410 |
| 2018-05-23 | $12.81 | $12.81 | $12.60 | $12.66 | $12.40 | 1,394,670 |
| 2018-05-22 | $12.80 | $12.94 | $12.75 | $12.84 | $12.58 | 1,414,380 |
| 2018-05-21 | $12.75 | $12.89 | $12.69 | $12.80 | $12.54 | 2,140,400 |
| 2018-05-18 | $12.74 | $12.74 | $12.46 | $12.68 | $12.42 | 1,170,390 |
| 2018-05-17 | $12.69 | $12.77 | $12.62 | $12.63 | $12.37 | 1,112,940 |
| 2018-05-16 | $12.58 | $12.83 | $12.40 | $12.76 | $12.50 | 1,890,320 |
| 2018-05-15 | $12.72 | $12.72 | $12.45 | $12.65 | $12.39 | 1,466,650 |
| 2018-05-14 | $12.69 | $12.85 | $12.69 | $12.71 | $12.45 | 1,594,700 |
| 2018-05-11 | $12.80 | $12.82 | $12.62 | $12.74 | $12.48 | 1,016,500 |
| 2018-05-10 | $12.75 | $12.86 | $12.73 | $12.75 | $12.49 | 1,588,420 |
| 2018-05-09 | $12.78 | $12.85 | $12.65 | $12.75 | $12.49 | 1,643,890 |
| 2018-05-08 | $12.64 | $12.86 | $12.64 | $12.82 | $12.56 | 1,693,330 |
| 2018-05-07 | $12.57 | $12.85 | $12.50 | $12.73 | $12.47 | 2,170,990 |
| 2018-05-04 | $12.46 | $12.70 | $12.31 | $12.59 | $12.33 | 2,796,400 |
| 2018-05-03 | $12.52 | $12.65 | $12.12 | $12.36 | $12.11 | 3,587,370 |
| 2018-05-02 | $13.68 | $13.68 | $12.48 | $12.50 | $12.24 | 5,699,270 |
| 2018-05-01 | $13.76 | $13.76 | $13.76 | $13.76 | $13.48 | 0 |
| 2018-04-30 | $13.76 | $13.76 | $13.76 | $13.76 | $13.48 | 0 |
| 2018-04-27 | $13.75 | $13.99 | $13.65 | $13.76 | $13.48 | 1,835,960 |
| 2018-04-26 | $14.24 | $14.24 | $13.68 | $13.73 | $13.45 | 3,192,150 |
| 2018-04-25 | $14.05 | $14.29 | $13.91 | $14.26 | $13.97 | 4,459,120 |
| 2018-04-24 | $13.62 | $14.03 | $13.61 | $14.01 | $13.72 | 2,697,420 |
| 2018-04-23 | $13.70 | $14.66 | $13.30 | $13.83 | $13.55 | 2,997,580 |
| 2018-04-20 | $13.83 | $13.98 | $13.56 | $13.63 | $13.35 | 1,444,880 |
| 2018-04-19 | $13.64 | $14.09 | $13.58 | $13.98 | $13.69 | 2,875,600 |
| 2018-04-18 | $13.67 | $13.78 | $13.43 | $13.71 | $13.43 | 1,720,430 |
| 2018-04-17 | $13.90 | $14.10 | $13.45 | $13.50 | $13.22 | 2,804,700 |
| 2018-04-16 | $14.00 | $14.39 | $13.80 | $14.04 | $13.75 | 4,225,080 |
| 2018-04-13 | $13.87 | $13.97 | $13.62 | $13.72 | $13.44 | 1,178,630 |
| 2018-04-12 | $14.00 | $14.08 | $13.77 | $13.82 | $13.54 | 1,465,630 |
| 2018-04-11 | $13.92 | $14.08 | $13.83 | $14.01 | $13.72 | 1,643,660 |
| 2018-04-10 | $14.08 | $14.08 | $13.62 | $13.88 | $13.60 | 2,359,780 |
| 2018-04-09 | $14.05 | $14.11 | $13.74 | $13.99 | $13.70 | 2,071,410 |
| 2018-04-06 | $14.12 | $14.12 | $14.12 | $14.12 | $13.83 | 0 |
| 2018-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $13.83 | 0 |
| 2018-04-04 | $14.35 | $14.52 | $14.08 | $14.12 | $13.83 | 3,847,180 |
| 2018-04-03 | $14.35 | $14.47 | $14.06 | $14.43 | $14.14 | 4,568,370 |
| 2018-04-02 | $14.30 | $14.93 | $14.28 | $14.56 | $14.26 | 5,921,570 |
| 2018-03-30 | $14.38 | $14.41 | $14.13 | $14.30 | $14.01 | 3,875,110 |
| 2018-03-29 | $14.17 | $14.77 | $14.03 | $14.36 | $14.07 | 4,141,510 |
| 2018-03-28 | $14.25 | $14.25 | $13.93 | $13.98 | $13.69 | 2,774,750 |
| 2018-03-27 | $13.54 | $14.50 | $13.51 | $14.32 | $14.03 | 5,517,520 |
| 2018-03-26 | $13.07 | $13.49 | $12.91 | $13.47 | $13.19 | 2,506,450 |
| 2018-03-23 | $13.16 | $13.70 | $12.99 | $13.07 | $12.80 | 4,027,920 |
| 2018-03-22 | $14.50 | $14.50 | $14.05 | $14.12 | $13.83 | 3,018,710 |
| 2018-03-21 | $14.26 | $14.95 | $14.22 | $14.28 | $13.99 | 5,454,870 |
| 2018-03-20 | $13.84 | $14.38 | $13.75 | $14.31 | $14.02 | 3,456,200 |
| 2018-03-19 | $13.89 | $14.13 | $13.80 | $13.97 | $13.68 | 1,764,240 |
| 2018-03-16 | $13.84 | $14.07 | $13.79 | $13.84 | $13.56 | 1,817,200 |
| 2018-03-15 | $13.81 | $14.12 | $13.71 | $13.83 | $13.55 | 2,308,820 |
| 2018-03-14 | $14.06 | $14.17 | $13.82 | $13.86 | $13.58 | 2,562,870 |
| 2018-03-13 | $14.38 | $14.42 | $14.12 | $14.14 | $13.85 | 2,714,680 |
| 2018-03-12 | $14.06 | $14.50 | $14.05 | $14.42 | $14.13 | 3,917,520 |
| 2018-03-09 | $13.88 | $14.17 | $13.74 | $14.08 | $13.79 | 2,814,790 |
| 2018-03-08 | $13.81 | $13.93 | $13.60 | $13.88 | $13.60 | 1,762,980 |
| 2018-03-07 | $13.90 | $14.02 | $13.71 | $13.81 | $13.53 | 2,644,740 |
| 2018-03-06 | $13.58 | $14.36 | $13.41 | $13.99 | $13.70 | 4,525,740 |
| 2018-03-05 | $13.42 | $13.55 | $13.31 | $13.46 | $13.19 | 1,838,400 |
| 2018-03-02 | $13.40 | $13.60 | $13.33 | $13.41 | $13.14 | 2,282,590 |
| 2018-03-01 | $13.31 | $13.69 | $13.31 | $13.60 | $13.32 | 3,092,790 |
| 2018-02-28 | $13.19 | $13.54 | $13.09 | $13.42 | $13.15 | 3,220,530 |
| 2018-02-27 | $13.19 | $13.43 | $13.10 | $13.23 | $12.96 | 2,856,560 |
| 2018-02-26 | $13.00 | $13.20 | $12.93 | $13.19 | $12.92 | 2,973,890 |
| 2018-02-23 | $12.97 | $13.13 | $12.87 | $12.98 | $12.71 | 1,846,230 |
| 2018-02-22 | $13.01 | $13.15 | $12.93 | $13.07 | $12.80 | 1,953,380 |
| 2018-02-21 | $12.92 | $12.92 | $12.92 | $12.92 | $12.66 | 0 |
| 2018-02-20 | $12.92 | $12.92 | $12.92 | $12.92 | $12.66 | 0 |
| 2018-02-19 | $12.92 | $12.92 | $12.92 | $12.92 | $12.66 | 0 |
| 2018-02-16 | $12.92 | $12.92 | $12.92 | $12.92 | $12.66 | 0 |
| 2018-02-15 | $12.92 | $12.92 | $12.92 | $12.92 | $12.66 | 0 |
| 2018-02-14 | $13.00 | $13.12 | $12.80 | $12.92 | $12.66 | 2,749,670 |
| 2018-02-13 | $12.48 | $13.45 | $12.36 | $13.17 | $12.90 | 4,560,130 |
| 2018-02-12 | $12.14 | $12.48 | $12.10 | $12.33 | $12.08 | 2,157,470 |
| 2018-02-09 | $12.70 | $12.70 | $12.00 | $12.14 | $11.89 | 4,141,540 |
| 2018-02-08 | $12.85 | $13.23 | $12.81 | $13.08 | $12.81 | 3,153,190 |
| 2018-02-07 | $14.60 | $14.70 | $12.76 | $13.01 | $12.74 | 7,682,970 |
| 2018-02-06 | $14.80 | $15.25 | $14.14 | $14.18 | $13.89 | 6,265,250 |
| 2018-02-05 | $15.11 | $15.75 | $15.01 | $15.38 | $15.07 | 6,755,700 |
| 2018-02-02 | $14.82 | $15.90 | $14.56 | $15.55 | $15.23 | 8,566,930 |
| 2018-02-01 | $14.33 | $15.50 | $14.14 | $15.13 | $14.82 | 8,608,660 |
| 2018-01-31 | $14.49 | $14.57 | $14.08 | $14.25 | $13.96 | 2,373,390 |
| 2018-01-30 | $14.09 | $14.80 | $14.09 | $14.48 | $14.18 | 3,372,440 |
| 2018-01-29 | $14.25 | $14.39 | $14.05 | $14.07 | $13.78 | 1,495,890 |
| 2018-01-26 | $14.55 | $14.56 | $14.30 | $14.32 | $14.03 | 1,624,400 |
| 2018-01-25 | $14.40 | $14.83 | $14.35 | $14.54 | $14.24 | 3,095,870 |
| 2018-01-24 | $14.30 | $14.48 | $14.15 | $14.41 | $14.12 | 2,158,260 |
| 2018-01-23 | $14.25 | $14.37 | $14.25 | $14.29 | $14.00 | 1,055,610 |
| 2018-01-22 | $14.15 | $14.41 | $14.03 | $14.29 | $14.00 | 1,465,790 |
| 2018-01-19 | $14.20 | $14.30 | $14.13 | $14.21 | $13.92 | 1,090,720 |
| 2018-01-18 | $14.15 | $14.38 | $14.01 | $14.20 | $13.91 | 1,012,930 |
| 2018-01-17 | $14.27 | $14.27 | $13.97 | $14.22 | $13.93 | 2,084,910 |
| 2018-01-16 | $14.31 | $14.52 | $14.18 | $14.29 | $14.00 | 1,569,150 |
| 2018-01-15 | $14.82 | $14.86 | $14.19 | $14.43 | $14.14 | 3,053,710 |
| 2018-01-12 | $15.08 | $15.19 | $14.85 | $14.89 | $14.59 | 2,795,170 |
| 2018-01-11 | $14.64 | $15.98 | $14.54 | $15.26 | $14.95 | 4,786,520 |
| 2018-01-10 | $14.75 | $14.75 | $14.51 | $14.59 | $14.29 | 1,280,720 |
| 2018-01-09 | $14.59 | $14.77 | $14.49 | $14.70 | $14.40 | 1,627,320 |
| 2018-01-08 | $14.80 | $14.86 | $14.61 | $14.69 | $14.39 | 1,466,700 |
| 2018-01-05 | $14.86 | $14.93 | $14.71 | $14.79 | $14.49 | 1,812,760 |
| 2018-01-04 | $14.80 | $14.96 | $14.73 | $14.85 | $14.55 | 1,636,290 |
| 2018-01-03 | $14.51 | $14.99 | $14.45 | $14.94 | $14.63 | 2,659,810 |
| 2018-01-02 | $14.61 | $14.68 | $14.41 | $14.58 | $14.28 | 2,586,690 |
| 2018-01-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.32 | 0 |
| 2017-12-29 | $14.38 | $14.75 | $14.38 | $14.62 | $14.32 | 1,251,760 |
| 2017-12-28 | $14.64 | $14.69 | $14.42 | $14.48 | $14.18 | 2,070,210 |
| 2017-12-27 | $14.80 | $14.84 | $14.60 | $14.64 | $14.34 | 1,664,440 |
| 2017-12-26 | $14.91 | $14.99 | $14.10 | $14.95 | $14.64 | 2,010,210 |
| 2017-12-25 | $14.92 | $15.09 | $14.73 | $14.81 | $14.51 | 1,209,420 |
| 2017-12-22 | $15.19 | $15.26 | $14.90 | $14.92 | $14.62 | 1,792,250 |
| 2017-12-21 | $15.08 | $15.29 | $15.08 | $15.16 | $14.85 | 1,278,760 |
| 2017-12-20 | $15.40 | $15.40 | $15.12 | $15.17 | $14.86 | 842,920 |
| 2017-12-19 | $15.15 | $15.33 | $15.15 | $15.23 | $14.92 | 1,078,730 |
| 2017-12-18 | $15.46 | $15.56 | $15.06 | $15.12 | $14.81 | 1,409,430 |
| 2017-12-15 | $15.50 | $15.50 | $15.23 | $15.30 | $14.99 | 1,299,740 |
| 2017-12-14 | $15.75 | $15.75 | $15.42 | $15.47 | $15.15 | 2,072,920 |
| 2017-12-13 | $15.26 | $15.88 | $15.26 | $15.75 | $15.43 | 2,309,310 |
| 2017-12-12 | $15.26 | $15.53 | $15.26 | $15.33 | $15.02 | 1,444,200 |
| 2017-12-11 | $15.35 | $15.53 | $15.17 | $15.35 | $15.04 | 1,701,430 |
| 2017-12-08 | $15.38 | $15.38 | $15.12 | $15.30 | $14.99 | 2,096,610 |
| 2017-12-07 | $15.16 | $15.46 | $15.05 | $15.28 | $14.97 | 2,219,410 |
| 2017-12-06 | $14.80 | $15.19 | $14.70 | $15.11 | $14.80 | 2,036,170 |
| 2017-12-05 | $15.37 | $15.55 | $14.71 | $14.87 | $14.57 | 2,429,820 |
| 2017-12-04 | $15.51 | $15.61 | $15.31 | $15.35 | $15.04 | 1,978,040 |
| 2017-12-01 | $15.41 | $15.78 | $15.41 | $15.63 | $15.31 | 1,878,690 |
| 2017-11-30 | $15.55 | $15.76 | $15.43 | $15.48 | $15.16 | 1,650,740 |
| 2017-11-29 | $15.60 | $15.80 | $15.41 | $15.61 | $15.29 | 1,437,380 |
| 2017-11-28 | $15.40 | $15.68 | $15.34 | $15.62 | $15.30 | 1,183,220 |
| 2017-11-27 | $15.62 | $15.85 | $15.30 | $15.33 | $15.02 | 1,616,320 |
| 2017-11-24 | $15.41 | $15.94 | $15.37 | $15.72 | $15.40 | 1,501,600 |
| 2017-11-23 | $15.97 | $16.18 | $15.45 | $15.52 | $15.20 | 2,158,070 |
| 2017-11-22 | $15.80 | $16.17 | $15.60 | $15.97 | $15.64 | 1,821,540 |
| 2017-11-21 | $15.78 | $15.85 | $15.60 | $15.77 | $15.45 | 1,816,030 |
| 2017-11-20 | $15.36 | $15.78 | $15.08 | $15.69 | $15.37 | 2,251,530 |
| 2017-11-17 | $16.21 | $16.21 | $15.26 | $15.30 | $14.99 | 2,928,080 |
| 2017-11-16 | $16.47 | $16.49 | $16.10 | $16.19 | $15.86 | 2,025,700 |
| 2017-11-15 | $16.36 | $16.47 | $16.05 | $16.38 | $16.05 | 1,923,000 |
| 2017-11-14 | $16.73 | $16.73 | $16.21 | $16.34 | $16.01 | 2,523,820 |
| 2017-11-13 | $16.49 | $16.88 | $16.41 | $16.74 | $16.40 | 2,181,330 |
| 2017-11-10 | $16.50 | $16.75 | $16.50 | $16.54 | $16.20 | 1,486,350 |
| 2017-11-09 | $16.40 | $16.64 | $16.36 | $16.61 | $16.27 | 2,000,110 |
| 2017-11-08 | $16.60 | $16.61 | $16.38 | $16.45 | $16.11 | 2,617,040 |
| 2017-11-07 | $16.27 | $16.68 | $16.20 | $16.66 | $16.32 | 2,346,050 |
| 2017-11-06 | $16.30 | $16.38 | $16.01 | $16.27 | $15.94 | 1,731,100 |
| 2017-11-03 | $16.51 | $16.71 | $16.05 | $16.20 | $15.87 | 2,672,020 |
| 2017-11-02 | $16.72 | $16.83 | $16.50 | $16.55 | $16.21 | 2,589,230 |
| 2017-11-01 | $16.88 | $17.15 | $16.73 | $16.79 | $16.45 | 2,374,490 |
| 2017-10-31 | $16.75 | $16.98 | $16.69 | $16.85 | $16.51 | 2,176,240 |
| 2017-10-30 | $17.67 | $17.76 | $16.80 | $16.83 | $16.49 | 4,360,240 |
| 2017-10-27 | $17.63 | $18.11 | $17.63 | $17.83 | $17.47 | 3,025,910 |
| 2017-10-26 | $17.60 | $17.72 | $17.50 | $17.63 | $17.27 | 2,158,310 |
| 2017-10-25 | $17.45 | $17.70 | $17.40 | $17.67 | $17.31 | 1,728,480 |
| 2017-10-24 | $17.53 | $17.59 | $17.29 | $17.41 | $17.05 | 2,015,780 |
| 2017-10-23 | $17.53 | $17.87 | $17.47 | $17.51 | $17.15 | 2,104,090 |
| 2017-10-20 | $17.41 | $17.70 | $17.30 | $17.63 | $17.27 | 1,559,120 |
| 2017-10-19 | $17.80 | $17.89 | $17.29 | $17.30 | $16.95 | 2,193,160 |
| 2017-10-18 | $18.00 | $18.25 | $17.63 | $17.66 | $17.30 | 2,479,980 |
| 2017-10-17 | $18.10 | $18.30 | $17.93 | $18.01 | $17.64 | 2,144,470 |
| 2017-10-16 | $18.58 | $18.58 | $17.91 | $18.03 | $17.66 | 4,134,510 |
| 2017-10-13 | $18.95 | $18.95 | $18.56 | $18.61 | $18.23 | 2,682,020 |
| 2017-10-12 | $19.13 | $19.13 | $18.73 | $18.87 | $18.48 | 3,383,290 |
| 2017-10-11 | $18.71 | $19.20 | $18.64 | $19.14 | $18.75 | 6,558,160 |
| 2017-10-10 | $18.76 | $18.94 | $18.59 | $18.68 | $18.30 | 2,780,360 |
| 2017-10-09 | $18.68 | $18.94 | $18.57 | $18.86 | $18.47 | 4,234,620 |
| 2017-10-06 | $18.59 | $18.59 | $18.59 | $18.59 | $18.21 | 0 |
| 2017-10-05 | $18.59 | $18.59 | $18.59 | $18.59 | $18.21 | 0 |
| 2017-10-04 | $18.59 | $18.59 | $18.59 | $18.59 | $18.21 | 0 |
| 2017-10-03 | $18.59 | $18.59 | $18.59 | $18.59 | $18.21 | 0 |
| 2017-10-02 | $18.59 | $18.59 | $18.59 | $18.59 | $18.21 | 0 |
| 2017-09-29 | $18.15 | $18.77 | $18.15 | $18.59 | $18.21 | 3,603,360 |
| 2017-09-28 | $18.57 | $18.57 | $18.11 | $18.12 | $17.75 | 3,166,520 |
| 2017-09-27 | $18.68 | $18.74 | $18.39 | $18.44 | $18.06 | 2,722,950 |
| 2017-09-26 | $18.13 | $18.40 | $18.05 | $18.32 | $17.95 | 2,597,710 |
| 2017-09-25 | $19.22 | $19.39 | $18.13 | $18.28 | $17.91 | 6,269,090 |
| 2017-09-22 | $19.20 | $19.33 | $19.03 | $19.19 | $18.80 | 4,576,110 |
| 2017-09-21 | $18.90 | $19.50 | $18.71 | $19.35 | $18.95 | 9,994,130 |
| 2017-09-20 | $18.75 | $18.84 | $18.56 | $18.81 | $18.43 | 2,877,060 |
| 2017-09-19 | $18.53 | $18.76 | $18.46 | $18.74 | $18.36 | 3,275,250 |
| 2017-09-18 | $18.38 | $18.57 | $18.38 | $18.53 | $18.15 | 2,266,260 |
| 2017-09-15 | $18.66 | $18.75 | $18.28 | $18.30 | $17.93 | 3,440,250 |
| 2017-09-14 | $18.48 | $18.75 | $18.35 | $18.71 | $18.33 | 3,319,620 |
| 2017-09-13 | $18.76 | $18.96 | $18.42 | $18.51 | $18.13 | 4,712,450 |
| 2017-09-12 | $19.05 | $19.08 | $18.80 | $18.88 | $18.49 | 4,066,880 |
| 2017-09-11 | $19.15 | $19.16 | $18.84 | $19.03 | $18.64 | 3,489,230 |
| 2017-09-08 | $19.00 | $19.15 | $18.91 | $19.10 | $18.71 | 3,853,810 |
| 2017-09-07 | $19.11 | $19.49 | $18.88 | $18.90 | $18.51 | 5,540,430 |
| 2017-09-06 | $19.60 | $19.64 | $19.01 | $19.18 | $18.79 | 7,145,070 |
| 2017-09-05 | $19.90 | $20.06 | $19.62 | $19.68 | $19.28 | 7,167,260 |
| 2017-09-04 | $19.47 | $20.15 | $19.21 | $20.11 | $19.70 | 13,458,430 |
| 2017-09-01 | $19.09 | $19.47 | $18.97 | $19.43 | $19.03 | 8,318,620 |
| 2017-08-31 | $19.08 | $19.21 | $18.90 | $19.04 | $18.65 | 6,112,020 |
| 2017-08-30 | $19.13 | $19.35 | $19.05 | $19.23 | $18.84 | 5,763,530 |
| 2017-08-29 | $19.01 | $19.37 | $19.01 | $19.10 | $18.71 | 7,168,560 |
| 2017-08-28 | $19.80 | $19.97 | $19.19 | $19.21 | $18.82 | 12,534,130 |
| 2017-08-25 | $18.79 | $19.24 | $18.66 | $19.10 | $18.71 | 10,364,690 |
| 2017-08-24 | $19.36 | $19.36 | $18.65 | $18.85 | $18.46 | 10,658,510 |
| 2017-08-23 | $19.74 | $19.86 | $18.97 | $19.06 | $18.67 | 12,917,210 |
| 2017-08-22 | $20.51 | $20.51 | $19.28 | $19.83 | $19.42 | 21,458,860 |
| 2017-08-21 | $21.00 | $21.67 | $20.65 | $20.81 | $20.38 | 25,572,690 |
| 2017-08-18 | $19.77 | $21.73 | $19.60 | $21.67 | $21.23 | 28,709,030 |
| 2017-08-17 | $19.94 | $21.27 | $19.83 | $20.19 | $19.78 | 26,164,160 |
| 2017-08-16 | $18.00 | $19.77 | $18.00 | $19.56 | $19.16 | 18,749,660 |
| 2017-08-15 | $18.19 | $18.24 | $17.84 | $17.97 | $17.60 | 4,921,810 |
| 2017-08-14 | $17.90 | $18.31 | $17.72 | $18.22 | $17.85 | 5,531,620 |
| 2017-08-11 | $17.88 | $18.21 | $17.50 | $17.86 | $17.50 | 4,956,130 |
| 2017-08-10 | $17.37 | $18.55 | $17.37 | $18.00 | $17.63 | 8,798,710 |
| 2017-08-09 | $16.85 | $17.58 | $16.81 | $17.54 | $17.18 | 5,287,450 |
| 2017-08-08 | $17.17 | $17.17 | $16.88 | $16.98 | $16.63 | 1,555,160 |
| 2017-08-07 | $16.99 | $17.20 | $16.84 | $17.09 | $16.74 | 1,790,310 |
| 2017-08-04 | $17.20 | $17.35 | $16.89 | $16.94 | $16.59 | 2,789,920 |
| 2017-08-03 | $17.06 | $17.42 | $17.00 | $17.08 | $16.73 | 3,084,230 |
| 2017-08-02 | $16.48 | $17.28 | $16.48 | $17.02 | $16.67 | 2,923,260 |
| 2017-08-01 | $17.21 | $17.21 | $16.80 | $16.91 | $16.56 | 1,963,100 |
| 2017-07-31 | $16.95 | $17.27 | $16.80 | $17.11 | $16.76 | 2,440,920 |
| 2017-07-28 | $17.38 | $17.47 | $17.04 | $17.08 | $16.73 | 2,925,790 |
| 2017-07-27 | $16.68 | $17.17 | $16.68 | $17.07 | $16.72 | 3,007,060 |
| 2017-07-26 | $16.99 | $16.99 | $16.52 | $16.76 | $16.42 | 2,115,230 |
| 2017-07-25 | $16.21 | $17.48 | $16.11 | $16.92 | $16.57 | 5,910,850 |
| 2017-07-24 | $15.85 | $16.27 | $15.81 | $16.18 | $15.85 | 1,712,610 |
| 2017-07-21 | $15.95 | $16.09 | $15.80 | $15.89 | $15.57 | 1,147,000 |
| 2017-07-20 | $15.69 | $16.13 | $15.69 | $16.04 | $15.71 | 1,766,260 |
| 2017-07-19 | $15.45 | $15.76 | $15.31 | $15.70 | $15.38 | 1,683,390 |
| 2017-07-18 | $15.38 | $15.53 | $15.21 | $15.41 | $15.10 | 1,224,180 |
| 2017-07-17 | $16.56 | $16.58 | $15.31 | $15.34 | $15.03 | 2,502,800 |
| 2017-07-14 | $16.65 | $16.70 | $16.42 | $16.49 | $16.15 | 852,790 |
| 2017-07-13 | $16.39 | $16.71 | $16.33 | $16.55 | $16.20 | 2,324,250 |
| 2017-07-12 | $16.60 | $16.73 | $16.17 | $16.41 | $16.06 | 2,661,950 |
| 2017-07-11 | $17.14 | $17.22 | $16.70 | $16.74 | $16.39 | 2,442,740 |
| 2017-07-10 | $16.92 | $17.25 | $16.77 | $17.14 | $16.78 | 3,444,980 |
| 2017-07-07 | $16.98 | $17.04 | $16.80 | $16.93 | $16.57 | 1,724,220 |
| 2017-07-06 | $16.74 | $17.20 | $16.68 | $16.98 | $16.62 | 3,433,980 |
| 2017-07-05 | $16.65 | $16.80 | $16.47 | $16.75 | $16.40 | 2,012,170 |
| 2017-07-04 | $16.84 | $16.94 | $16.58 | $16.66 | $16.31 | 1,755,670 |
| 2017-07-03 | $16.84 | $16.99 | $16.67 | $16.84 | $16.49 | 2,014,600 |
| 2017-06-30 | $16.50 | $16.99 | $16.35 | $16.90 | $16.54 | 2,839,600 |
| 2017-06-29 | $16.65 | $16.78 | $16.00 | $16.46 | $16.11 | 1,682,710 |
| 2017-06-28 | $16.94 | $16.96 | $16.52 | $16.64 | $16.29 | 1,607,910 |
| 2017-06-27 | $16.96 | $17.08 | $16.83 | $16.93 | $16.57 | 1,602,800 |
| 2017-06-26 | $17.00 | $17.07 | $16.76 | $16.95 | $16.59 | 2,478,130 |
| 2017-06-23 | $16.56 | $17.06 | $16.42 | $16.85 | $16.50 | 2,668,790 |
| 2017-06-22 | $16.95 | $17.10 | $16.64 | $16.66 | $16.31 | 2,989,620 |
| 2017-06-21 | $17.25 | $17.30 | $16.85 | $17.14 | $16.78 | 3,693,140 |
| 2017-06-20 | $17.50 | $17.67 | $17.17 | $17.22 | $16.86 | 7,021,510 |
| 2017-06-19 | $16.85 | $17.97 | $16.60 | $17.78 | $17.41 | 10,439,860 |
| 2017-06-16 | $17.56 | $18.40 | $17.02 | $17.09 | $16.73 | 10,703,730 |
| 2017-06-15 | $15.80 | $16.91 | $15.75 | $16.75 | $16.40 | 5,615,680 |
| 2017-06-14 | $15.80 | $15.80 | $15.66 | $15.74 | $15.41 | 981,330 |
| 2017-06-13 | $15.60 | $15.87 | $15.41 | $15.80 | $15.47 | 1,776,170 |
| 2017-06-12 | $15.68 | $15.85 | $15.44 | $15.60 | $15.27 | 2,532,380 |
| 2017-06-09 | $15.64 | $15.77 | $15.58 | $15.73 | $15.40 | 1,666,370 |
| 2017-06-08 | $15.78 | $15.86 | $15.60 | $15.71 | $15.38 | 1,722,260 |
| 2017-06-07 | $15.30 | $15.80 | $15.30 | $15.76 | $15.43 | 1,864,560 |
| 2017-06-06 | $15.18 | $15.43 | $15.00 | $15.36 | $15.04 | 1,415,730 |
| 2017-06-05 | $15.15 | $15.37 | $15.13 | $15.29 | $14.97 | 1,213,310 |
| 2017-06-02 | $15.00 | $15.20 | $14.70 | $15.13 | $14.81 | 1,648,780 |
| 2017-06-01 | $15.55 | $15.55 | $14.95 | $14.98 | $14.67 | 1,678,420 |
| 2017-05-31 | $15.80 | $15.96 | $15.43 | $15.47 | $15.14 | 1,502,540 |
| 2017-05-30 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2017-05-29 | $15.52 | $15.52 | $15.52 | $15.52 | $15.19 | 0 |
| 2017-05-26 | $15.59 | $15.64 | $15.38 | $15.52 | $15.19 | 1,198,200 |
| 2017-05-25 | $15.31 | $15.60 | $14.98 | $15.43 | $15.11 | 1,847,670 |
| 2017-05-24 | $15.68 | $15.70 | $14.70 | $15.31 | $14.99 | 2,633,920 |
| 2017-05-23 | $16.25 | $16.26 | $15.69 | $15.70 | $15.37 | 1,772,120 |
| 2017-05-22 | $16.64 | $16.64 | $16.15 | $16.26 | $15.92 | 1,844,500 |
| 2017-05-19 | $16.78 | $16.90 | $16.59 | $16.64 | $16.29 | 1,225,130 |
| 2017-05-18 | $17.00 | $17.18 | $16.65 | $16.79 | $16.44 | 2,253,900 |
| 2017-05-17 | $16.95 | $17.88 | $16.80 | $17.30 | $16.94 | 3,321,400 |
| 2017-05-16 | $16.78 | $17.00 | $16.41 | $16.95 | $16.59 | 1,904,060 |
| 2017-05-15 | $16.54 | $16.80 | $16.54 | $16.78 | $16.43 | 1,268,260 |
| 2017-05-12 | $16.41 | $16.65 | $16.32 | $16.54 | $16.19 | 1,518,660 |
| 2017-05-11 | $16.35 | $16.64 | $16.00 | $16.44 | $16.09 | 1,991,160 |
| 2017-05-10 | $17.06 | $17.27 | $16.31 | $16.34 | $16.00 | 1,896,510 |
| 2017-05-09 | $16.73 | $17.06 | $16.66 | $17.03 | $16.67 | 1,305,940 |
| 2017-05-08 | $17.21 | $17.35 | $16.68 | $16.74 | $16.39 | 1,706,280 |
| 2017-05-05 | $17.68 | $17.80 | $17.12 | $17.14 | $16.78 | 1,831,200 |
| 2017-05-04 | $17.77 | $17.90 | $17.60 | $17.71 | $17.34 | 1,191,140 |
| 2017-05-03 | $17.41 | $17.97 | $17.33 | $17.77 | $17.40 | 1,801,040 |
| 2017-05-02 | $17.31 | $17.64 | $17.26 | $17.49 | $17.12 | 1,423,360 |
| 2017-05-01 | $17.30 | $17.30 | $17.30 | $17.30 | $16.94 | 0 |
| 2017-04-28 | $17.29 | $17.38 | $17.12 | $17.30 | $16.94 | 1,882,700 |
| 2017-04-27 | $17.40 | $17.48 | $16.41 | $17.24 | $16.88 | 2,511,320 |
| 2017-04-26 | $17.11 | $17.50 | $17.11 | $17.45 | $17.08 | 1,380,670 |
| 2017-04-25 | $17.23 | $17.32 | $17.02 | $17.15 | $16.79 | 1,536,040 |
| 2017-04-24 | $18.14 | $18.18 | $17.06 | $17.10 | $16.74 | 2,676,520 |
| 2017-04-21 | $18.30 | $18.35 | $18.00 | $18.05 | $17.67 | 1,190,670 |
| 2017-04-20 | $18.10 | $18.36 | $17.95 | $18.19 | $17.81 | 1,778,010 |
| 2017-04-19 | $18.21 | $18.48 | $17.89 | $18.26 | $17.88 | 2,584,240 |
| 2017-04-18 | $18.69 | $18.79 | $18.46 | $18.53 | $18.14 | 1,816,500 |
| 2017-04-17 | $18.73 | $18.80 | $18.23 | $18.53 | $18.14 | 2,508,440 |
| 2017-04-14 | $19.14 | $19.17 | $18.62 | $18.73 | $18.34 | 3,234,240 |
| 2017-04-13 | $19.08 | $19.25 | $19.03 | $19.19 | $18.79 | 1,812,730 |
| 2017-04-12 | $19.18 | $19.75 | $19.07 | $19.16 | $18.76 | 2,910,000 |
| 2017-04-11 | $19.58 | $19.69 | $18.87 | $19.38 | $18.97 | 4,291,040 |
| 2017-04-10 | $19.73 | $19.81 | $19.35 | $19.58 | $19.17 | 4,044,130 |
| 2017-04-07 | $19.74 | $19.88 | $19.51 | $19.70 | $19.29 | 3,413,840 |
| 2017-04-06 | $19.74 | $19.93 | $19.60 | $19.65 | $19.24 | 6,233,790 |
| 2017-04-05 | $18.64 | $20.19 | $18.64 | $20.00 | $19.58 | 10,061,430 |
| 2017-04-04 | $18.38 | $18.38 | $18.38 | $18.38 | $17.99 | 0 |
| 2017-04-03 | $18.38 | $18.38 | $18.38 | $18.38 | $17.99 | 0 |
| 2017-03-31 | $18.53 | $18.74 | $18.32 | $18.38 | $17.99 | 3,092,820 |
| 2017-03-30 | $19.02 | $19.05 | $18.34 | $18.53 | $18.14 | 5,105,060 |
| 2017-03-29 | $19.83 | $19.89 | $19.02 | $19.05 | $18.65 | 4,148,990 |
| 2017-03-28 | $20.14 | $20.14 | $19.67 | $19.83 | $19.41 | 2,996,640 |
| 2017-03-27 | $19.99 | $20.15 | $19.90 | $20.05 | $19.63 | 3,732,630 |
| 2017-03-24 | $19.95 | $20.14 | $19.71 | $20.00 | $19.58 | 4,143,450 |
| 2017-03-23 | $20.17 | $20.32 | $19.85 | $20.10 | $19.68 | 6,047,330 |
| 2017-03-22 | $19.70 | $20.50 | $19.70 | $20.17 | $19.75 | 9,159,980 |
| 2017-03-21 | $19.73 | $19.80 | $19.47 | $19.58 | $19.17 | 2,916,020 |
| 2017-03-20 | $19.72 | $19.98 | $19.56 | $19.74 | $19.32 | 3,153,040 |
| 2017-03-17 | $19.75 | $20.18 | $19.75 | $19.86 | $19.44 | 4,455,130 |
| 2017-03-16 | $19.97 | $20.00 | $19.60 | $19.84 | $19.42 | 4,933,910 |
| 2017-03-15 | $19.94 | $20.10 | $19.74 | $19.81 | $19.39 | 3,262,090 |
| 2017-03-14 | $19.73 | $20.23 | $19.73 | $20.05 | $19.63 | 4,457,990 |
| 2017-03-13 | $19.93 | $19.95 | $19.63 | $19.88 | $19.46 | 3,345,970 |
| 2017-03-10 | $20.28 | $20.35 | $19.68 | $19.91 | $19.49 | 5,254,170 |
| 2017-03-09 | $20.40 | $20.50 | $20.13 | $20.27 | $19.84 | 6,229,990 |
| 2017-03-08 | $19.90 | $20.99 | $19.61 | $20.65 | $20.22 | 13,149,420 |
| 2017-03-07 | $20.21 | $20.39 | $19.77 | $19.84 | $19.42 | 5,250,050 |
| 2017-03-06 | $20.09 | $20.70 | $20.07 | $20.11 | $19.69 | 5,866,100 |
| 2017-03-03 | $20.16 | $20.29 | $19.89 | $20.09 | $19.67 | 6,445,540 |
| 2017-03-02 | $19.82 | $20.80 | $19.69 | $20.37 | $19.94 | 12,232,030 |
| 2017-03-01 | $19.33 | $20.20 | $19.21 | $19.83 | $19.41 | 10,974,640 |
| 2017-02-28 | $18.93 | $19.12 | $18.88 | $19.02 | $18.62 | 2,515,020 |
| 2017-02-27 | $19.15 | $19.37 | $18.95 | $18.98 | $18.58 | 4,006,590 |
| 2017-02-24 | $18.40 | $19.69 | $18.33 | $19.36 | $18.95 | 7,634,300 |
| 2017-02-23 | $18.76 | $18.76 | $18.38 | $18.46 | $18.07 | 2,153,050 |
| 2017-02-22 | $18.61 | $18.87 | $18.54 | $18.77 | $18.38 | 2,120,350 |
| 2017-02-21 | $18.40 | $18.75 | $18.28 | $18.66 | $18.27 | 2,591,570 |
| 2017-02-20 | $18.26 | $18.49 | $18.20 | $18.48 | $18.09 | 1,818,560 |
| 2017-02-17 | $18.70 | $18.76 | $18.22 | $18.26 | $17.88 | 2,296,230 |
| 2017-02-16 | $18.60 | $18.78 | $18.47 | $18.67 | $18.28 | 2,290,690 |
| 2017-02-15 | $18.95 | $18.95 | $18.59 | $18.63 | $18.24 | 3,108,310 |
| 2017-02-14 | $19.06 | $19.28 | $18.81 | $18.89 | $18.49 | 2,202,370 |
| 2017-02-13 | $18.90 | $19.00 | $18.71 | $18.95 | $18.55 | 2,695,490 |
| 2017-02-10 | $19.17 | $19.47 | $18.86 | $19.01 | $18.61 | 4,800,760 |
| 2017-02-09 | $18.83 | $18.97 | $18.78 | $18.96 | $18.56 | 3,108,740 |
| 2017-02-08 | $18.69 | $18.86 | $18.56 | $18.86 | $18.46 | 3,665,540 |
| 2017-02-07 | $18.79 | $18.79 | $18.45 | $18.61 | $18.22 | 1,901,270 |
| 2017-02-06 | $18.61 | $18.75 | $18.46 | $18.74 | $18.35 | 2,082,360 |
| 2017-02-03 | $18.36 | $18.67 | $18.32 | $18.61 | $18.22 | 2,040,420 |
| 2017-02-02 | $18.29 | $18.29 | $18.29 | $18.29 | $17.91 | 0 |
| 2017-02-01 | $18.29 | $18.29 | $18.29 | $18.29 | $17.91 | 0 |
| 2017-01-31 | $18.29 | $18.29 | $18.29 | $18.29 | $17.91 | 0 |
| 2017-01-30 | $18.29 | $18.29 | $18.29 | $18.29 | $17.91 | 0 |
| 2017-01-27 | $18.29 | $18.29 | $18.29 | $18.29 | $17.91 | 0 |
| 2017-01-26 | $18.28 | $18.49 | $18.20 | $18.29 | $17.91 | 2,620,670 |
| 2017-01-25 | $18.34 | $18.55 | $18.23 | $18.40 | $18.01 | 2,406,170 |
| 2017-01-24 | $18.49 | $18.63 | $18.20 | $18.33 | $17.94 | 1,921,010 |
| 2017-01-23 | $18.55 | $18.65 | $18.33 | $18.40 | $18.01 | 2,192,840 |
| 2017-01-20 | $18.03 | $18.48 | $17.82 | $18.36 | $17.97 | 2,607,330 |
| 2017-01-19 | $18.50 | $18.59 | $18.02 | $18.04 | $17.66 | 2,855,810 |
| 2017-01-18 | $18.88 | $19.06 | $18.52 | $18.59 | $18.20 | 3,721,000 |
| 2017-01-17 | $18.59 | $18.92 | $18.26 | $18.87 | $18.47 | 3,027,290 |
| 2017-01-16 | $19.76 | $19.76 | $17.97 | $18.72 | $18.33 | 6,694,430 |
| 2017-01-13 | $21.03 | $21.21 | $19.80 | $19.97 | $19.55 | 7,621,900 |
| 2017-01-12 | $21.18 | $21.49 | $21.03 | $21.12 | $20.68 | 4,489,000 |
| 2017-01-11 | $21.81 | $21.82 | $21.10 | $21.25 | $20.80 | 9,920,970 |
| 2017-01-10 | $21.97 | $22.96 | $21.80 | $22.04 | $21.58 | 13,215,580 |
| 2017-01-09 | $22.00 | $23.25 | $21.75 | $22.33 | $21.86 | 16,414,240 |
| 2017-01-06 | $20.97 | $22.22 | $20.80 | $21.61 | $21.16 | 15,124,870 |
| 2017-01-05 | $20.30 | $21.18 | $20.07 | $20.91 | $20.47 | 8,289,580 |
| 2017-01-04 | $20.00 | $20.35 | $19.98 | $20.22 | $19.79 | 3,103,820 |
| 2017-01-03 | $19.99 | $20.24 | $19.98 | $20.11 | $19.69 | 1,882,870 |
| 2017-01-02 | $19.98 | $19.98 | $19.98 | $19.98 | $19.56 | 0 |
| 2016-12-30 | $20.05 | $20.42 | $19.95 | $19.98 | $19.56 | 3,508,910 |
| 2016-12-29 | $20.45 | $20.48 | $20.06 | $20.07 | $19.65 | 4,034,910 |
| 2016-12-28 | $19.50 | $21.33 | $19.50 | $20.64 | $20.21 | 9,494,550 |
| 2016-12-27 | $19.52 | $19.80 | $19.34 | $19.39 | $18.98 | 2,650,210 |
| 2016-12-26 | $20.10 | $20.24 | $19.50 | $19.63 | $19.22 | 5,668,800 |
| 2016-12-23 | $19.28 | $19.28 | $19.28 | $19.28 | $18.87 | 0 |
| 2016-12-22 | $19.28 | $19.28 | $19.28 | $19.28 | $18.87 | 0 |
| 2016-12-21 | $19.28 | $19.28 | $19.28 | $19.28 | $18.87 | 0 |
| 2016-12-20 | $19.28 | $19.28 | $19.28 | $19.28 | $18.87 | 0 |
| 2016-12-19 | $19.28 | $19.28 | $19.28 | $19.28 | $18.87 | 0 |
| 2016-12-16 | $19.28 | $19.28 | $19.28 | $19.28 | $18.87 | 0 |
| 2016-12-15 | $19.28 | $19.28 | $19.28 | $19.28 | $18.87 | 0 |
| 2016-12-14 | $19.32 | $19.34 | $18.95 | $19.28 | $18.87 | 2,081,700 |
| 2016-12-13 | $19.54 | $19.70 | $18.91 | $19.31 | $18.90 | 2,959,530 |
| 2016-12-12 | $20.11 | $20.34 | $19.48 | $19.54 | $19.13 | 5,901,300 |
| 2016-12-09 | $20.46 | $21.33 | $20.39 | $20.52 | $20.09 | 5,834,310 |
| 2016-12-08 | $20.39 | $20.66 | $20.15 | $20.16 | $19.74 | 3,109,240 |
| 2016-12-07 | $19.92 | $20.38 | $19.80 | $20.37 | $19.94 | 2,758,340 |
| 2016-12-06 | $19.82 | $19.98 | $19.71 | $19.86 | $19.44 | 2,434,010 |
| 2016-12-05 | $20.00 | $20.08 | $19.70 | $19.82 | $19.40 | 3,956,440 |
| 2016-12-02 | $20.85 | $20.85 | $20.26 | $20.29 | $19.86 | 4,688,540 |
| 2016-12-01 | $20.82 | $21.38 | $20.67 | $20.84 | $20.40 | 6,581,860 |
| 2016-11-30 | $20.30 | $21.00 | $20.23 | $20.94 | $20.50 | 6,248,940 |
| 2016-11-29 | $20.36 | $20.69 | $20.30 | $20.40 | $19.97 | 2,927,050 |
| 2016-11-28 | $20.25 | $20.50 | $20.21 | $20.37 | $19.94 | 2,597,240 |
| 2016-11-25 | $20.60 | $20.61 | $20.16 | $20.29 | $19.86 | 3,160,030 |
| 2016-11-24 | $20.50 | $20.69 | $20.30 | $20.62 | $20.19 | 3,339,080 |
| 2016-11-23 | $20.81 | $20.90 | $20.45 | $20.48 | $20.05 | 3,443,340 |
| 2016-11-22 | $20.65 | $20.89 | $20.43 | $20.81 | $20.37 | 3,675,890 |
| 2016-11-21 | $20.59 | $20.79 | $20.49 | $20.65 | $20.22 | 2,847,810 |
| 2016-11-18 | $21.01 | $21.13 | $20.42 | $20.56 | $20.13 | 4,067,640 |
| 2016-11-17 | $21.42 | $21.49 | $20.91 | $21.05 | $20.61 | 3,679,200 |
| 2016-11-16 | $21.21 | $21.57 | $21.21 | $21.47 | $21.02 | 5,236,790 |
| 2016-11-15 | $21.06 | $21.59 | $20.82 | $21.39 | $20.94 | 3,943,150 |
| 2016-11-14 | $20.69 | $21.69 | $20.69 | $21.09 | $20.65 | 4,981,640 |
| 2016-11-11 | $20.82 | $21.07 | $20.48 | $20.80 | $20.36 | 4,122,940 |
| 2016-11-10 | $20.66 | $21.10 | $20.52 | $20.82 | $20.38 | 4,495,780 |
| 2016-11-09 | $20.98 | $21.10 | $20.15 | $20.34 | $19.91 | 6,323,400 |
| 2016-11-08 | $21.10 | $21.16 | $20.85 | $20.98 | $20.54 | 2,721,450 |
| 2016-11-07 | $21.35 | $21.38 | $20.80 | $20.88 | $20.44 | 4,344,470 |
| 2016-11-04 | $21.21 | $21.87 | $21.21 | $21.38 | $20.93 | 3,982,480 |
| 2016-11-03 | $21.28 | $21.57 | $21.11 | $21.33 | $20.88 | 4,414,780 |
| 2016-11-02 | $21.36 | $22.10 | $21.34 | $21.35 | $20.90 | 5,439,720 |
| 2016-11-01 | $21.23 | $21.67 | $21.23 | $21.49 | $21.04 | 3,213,830 |
| 2016-10-31 | $21.14 | $21.28 | $20.81 | $21.23 | $20.78 | 0 |
| 2016-10-28 | $21.96 | $22.08 | $21.25 | $21.32 | $20.87 | 5,480,620 |
| 2016-10-27 | $22.20 | $22.34 | $21.84 | $21.96 | $21.50 | 6,536,470 |
| 2016-10-26 | $23.06 | $23.49 | $22.51 | $22.54 | $22.07 | 10,118,430 |
| 2016-10-25 | $22.55 | $22.63 | $22.16 | $22.43 | $21.96 | 5,548,460 |
| 2016-10-24 | $22.10 | $22.62 | $22.07 | $22.48 | $22.01 | 4,316,100 |
| 2016-10-21 | $22.54 | $22.66 | $22.00 | $22.26 | $21.79 | 6,213,880 |
| 2016-10-20 | $22.93 | $23.10 | $22.50 | $22.58 | $22.11 | 8,660,370 |
| 2016-10-19 | $22.86 | $23.94 | $22.72 | $23.17 | $22.68 | 11,361,550 |
| 2016-10-18 | $22.69 | $22.98 | $22.40 | $22.92 | $22.44 | 8,130,310 |
| 2016-10-17 | $23.05 | $23.36 | $22.58 | $22.69 | $22.21 | 9,973,000 |
| 2016-10-14 | $22.50 | $23.48 | $22.48 | $23.34 | $22.85 | 12,462,260 |
| 2016-10-13 | $23.02 | $23.36 | $22.40 | $22.52 | $22.05 | 9,526,320 |
| 2016-10-12 | $23.01 | $23.58 | $22.75 | $23.18 | $22.69 | 12,471,270 |
| 2016-10-11 | $22.57 | $24.35 | $22.39 | $23.17 | $22.68 | 18,425,220 |
| 2016-10-10 | $22.01 | $22.75 | $21.68 | $22.62 | $22.14 | 11,738,360 |
| 2016-10-07 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2016-10-06 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2016-10-05 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2016-10-04 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2016-10-03 | $21.85 | $21.85 | $21.85 | $21.85 | $21.39 | 0 |
| 2016-09-30 | $21.82 | $22.09 | $21.61 | $21.85 | $21.39 | 9,468,150 |
| 2016-09-29 | $21.00 | $22.51 | $20.99 | $22.29 | $21.82 | 15,285,550 |
| 2016-09-28 | $21.04 | $21.36 | $20.82 | $21.03 | $20.59 | 6,378,930 |
| 2016-09-27 | $21.80 | $22.00 | $20.52 | $21.06 | $20.62 | 15,695,060 |
| 2016-09-26 | $22.52 | $23.07 | $21.72 | $21.87 | $21.41 | 16,754,760 |
| 2016-09-23 | $21.54 | $23.59 | $21.46 | $22.86 | $22.38 | 26,732,810 |
| 2016-09-22 | $20.77 | $22.22 | $20.67 | $21.58 | $21.13 | 16,853,270 |
| 2016-09-21 | $20.68 | $21.03 | $20.50 | $20.57 | $20.14 | 5,598,060 |
| 2016-09-20 | $20.50 | $21.13 | $20.10 | $20.80 | $20.36 | 8,966,950 |
| 2016-09-19 | $19.82 | $20.71 | $19.82 | $20.65 | $20.22 | 10,559,820 |
| 2016-09-16 | $19.88 | $19.88 | $19.88 | $19.88 | $19.46 | 0 |
| 2016-09-15 | $19.88 | $19.88 | $19.88 | $19.88 | $19.46 | 0 |
| 2016-09-14 | $20.30 | $20.38 | $19.68 | $19.88 | $19.46 | 10,562,020 |
| 2016-09-13 | $20.93 | $21.38 | $20.43 | $20.56 | $20.13 | 15,678,990 |
| 2016-09-12 | $21.15 | $21.76 | $20.79 | $20.92 | $20.48 | 22,222,190 |
| 2016-09-09 | $19.94 | $21.93 | $19.81 | $21.93 | $21.47 | 32,755,690 |
| 2016-09-08 | $20.20 | $20.24 | $19.76 | $19.94 | $19.52 | 6,665,190 |
| 2016-09-07 | $20.08 | $20.55 | $20.07 | $20.23 | $19.80 | 10,496,110 |
| 2016-09-06 | $20.00 | $20.20 | $19.21 | $20.17 | $19.75 | 10,128,880 |
| 2016-09-05 | $19.85 | $20.18 | $19.80 | $19.98 | $19.56 | 5,985,280 |
| 2016-09-02 | $19.82 | $20.16 | $19.73 | $19.78 | $19.36 | 7,405,000 |
| 2016-09-01 | $20.69 | $20.69 | $19.92 | $19.96 | $19.54 | 10,971,360 |
| 2016-08-31 | $20.34 | $20.85 | $20.15 | $20.68 | $20.25 | 8,559,290 |
| 2016-08-30 | $21.05 | $21.09 | $20.09 | $20.42 | $19.99 | 13,812,780 |
| 2016-08-29 | $21.01 | $21.21 | $20.41 | $20.89 | $20.45 | 16,837,520 |
| 2016-08-26 | $22.20 | $22.20 | $21.21 | $21.41 | $20.96 | 29,029,980 |
| 2016-08-25 | $20.02 | $22.39 | $19.51 | $22.39 | $21.92 | 38,025,260 |
| 2016-08-24 | $20.88 | $21.49 | $20.30 | $20.35 | $19.92 | 37,730,060 |
| 2016-08-23 | $20.28 | $20.28 | $19.80 | $20.28 | $19.85 | 9,612,840 |
| 2016-08-22 | $18.44 | $18.44 | $18.44 | $18.44 | $18.05 | 366,010 |
| 2016-08-19 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-10 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-09 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-08-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-28 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-26 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-22 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-19 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.44 | 0 |
| 2016-07-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-13 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-07-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-28 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-24 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-23 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-22 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-15 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-14 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-13 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-10 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-09 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-08 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-07 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-06-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-31 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-30 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-26 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-24 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-23 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-19 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-17 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-16 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-13 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-12 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-11 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-10 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-09 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-06 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-05 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-04 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-03 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-05-02 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-29 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-28 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-27 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-26 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-25 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-22 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-21 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-20 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-19 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-18 | $16.79 | $16.79 | $16.79 | $16.79 | $16.41 | 0 |
| 2016-04-15 | $17.04 | $17.05 | $16.69 | $16.79 | $16.41 | 6,374,420 |
| 2016-04-14 | $16.75 | $17.20 | $16.73 | $17.04 | $16.65 | 9,081,550 |
| 2016-04-13 | $16.64 | $16.99 | $16.53 | $16.66 | $16.28 | 9,632,490 |
| 2016-04-12 | $16.76 | $16.76 | $16.32 | $16.53 | $16.15 | 4,328,490 |
| 2016-04-11 | $16.42 | $16.85 | $16.42 | $16.73 | $16.35 | 7,421,810 |
| 2016-04-08 | $16.03 | $16.46 | $15.85 | $16.40 | $16.03 | 5,784,460 |
| 2016-04-07 | $16.63 | $16.75 | $16.17 | $16.21 | $15.84 | 7,156,780 |
| 2016-04-06 | $16.69 | $16.74 | $16.37 | $16.62 | $16.24 | 9,449,460 |
| 2016-04-05 | $16.29 | $16.98 | $16.16 | $16.88 | $16.50 | 13,419,520 |
| 2016-04-04 | $16.46 | $16.46 | $16.46 | $16.46 | $16.09 | 0 |
| 2016-04-01 | $15.93 | $16.54 | $15.82 | $16.46 | $16.09 | 12,317,790 |
| 2016-03-31 | $15.95 | $16.18 | $15.90 | $15.98 | $15.62 | 7,158,880 |
| 2016-03-30 | $15.43 | $15.97 | $15.39 | $15.93 | $15.57 | 5,972,480 |
| 2016-03-29 | $15.82 | $15.82 | $15.11 | $15.27 | $14.92 | 7,066,320 |
| 2016-03-28 | $16.19 | $16.38 | $15.71 | $15.82 | $15.46 | 10,888,590 |
| 2016-03-25 | $15.80 | $16.20 | $15.67 | $16.19 | $15.82 | 9,069,570 |
| 2016-03-24 | $16.32 | $16.41 | $15.67 | $15.78 | $15.42 | 14,575,320 |
| 2016-03-23 | $16.00 | $16.64 | $15.93 | $16.49 | $16.11 | 12,555,090 |
| 2016-03-22 | $16.10 | $16.30 | $15.88 | $16.06 | $15.69 | 13,098,670 |
| 2016-03-21 | $15.69 | $16.40 | $15.50 | $16.38 | $16.01 | 19,396,660 |
| 2016-03-18 | $14.90 | $15.93 | $14.89 | $15.73 | $15.37 | 16,595,510 |
| 2016-03-17 | $14.58 | $15.08 | $14.35 | $14.88 | $14.54 | 9,244,500 |
| 2016-03-16 | $14.68 | $14.82 | $14.16 | $14.44 | $14.11 | 5,742,760 |
| 2016-03-15 | $14.81 | $14.95 | $14.45 | $14.58 | $14.25 | 5,534,900 |
| 2016-03-14 | $14.54 | $15.20 | $14.37 | $14.90 | $14.56 | 9,931,930 |
| 2016-03-11 | $14.19 | $14.52 | $13.91 | $14.37 | $14.04 | 5,520,670 |
| 2016-03-10 | $14.62 | $14.92 | $14.16 | $14.24 | $13.92 | 10,566,160 |
| 2016-03-09 | $15.01 | $15.50 | $14.90 | $14.95 | $14.61 | 8,232,150 |
| 2016-03-08 | $15.12 | $15.51 | $14.67 | $15.48 | $15.13 | 18,387,130 |
| 2016-03-07 | $14.27 | $15.00 | $14.27 | $14.98 | $14.64 | 8,123,140 |
| 2016-03-04 | $14.81 | $14.99 | $13.95 | $14.10 | $13.78 | 9,151,570 |
| 2016-03-03 | $14.93 | $15.42 | $14.89 | $15.04 | $14.70 | 10,248,070 |
| 2016-03-02 | $14.27 | $15.08 | $14.17 | $14.96 | $14.62 | 10,674,420 |
| 2016-03-01 | $14.12 | $14.51 | $13.70 | $14.30 | $13.97 | 6,885,000 |
| 2016-02-29 | $15.74 | $15.74 | $14.07 | $14.07 | $13.75 | 13,165,000 |
| 2016-02-26 | $16.24 | $16.32 | $15.15 | $15.63 | $15.27 | 9,809,110 |
| 2016-02-25 | $17.70 | $17.78 | $16.19 | $16.19 | $15.82 | 15,679,140 |
| 2016-02-24 | $17.03 | $18.38 | $16.90 | $17.99 | $17.58 | 19,972,520 |
| 2016-02-23 | $17.04 | $17.26 | $16.65 | $17.11 | $16.72 | 11,051,630 |
| 2016-02-22 | $17.22 | $17.45 | $16.86 | $17.34 | $16.95 | 15,740,070 |
| 2016-02-19 | $16.48 | $17.10 | $16.45 | $16.99 | $16.60 | 10,960,750 |
| 2016-02-18 | $16.88 | $17.26 | $16.51 | $16.60 | $16.22 | 15,908,280 |
| 2016-02-17 | $16.69 | $16.98 | $16.40 | $16.72 | $16.34 | 15,173,310 |
| 2016-02-16 | $15.87 | $16.48 | $15.82 | $16.38 | $16.01 | 11,599,380 |
| 2016-02-15 | $15.00 | $16.04 | $14.99 | $15.76 | $15.40 | 7,599,700 |
| 2016-02-12 | $16.02 | $16.02 | $16.02 | $16.02 | $15.66 | 0 |
| 2016-02-11 | $16.02 | $16.02 | $16.02 | $16.02 | $15.66 | 0 |
| 2016-02-10 | $16.02 | $16.02 | $16.02 | $16.02 | $15.66 | 0 |
| 2016-02-09 | $16.02 | $16.02 | $16.02 | $16.02 | $15.66 | 0 |
| 2016-02-08 | $16.02 | $16.02 | $16.02 | $16.02 | $15.66 | 0 |
| 2016-02-05 | $16.49 | $16.85 | $15.81 | $16.02 | $15.66 | 12,823,090 |
| 2016-02-04 | $15.98 | $16.69 | $15.98 | $16.49 | $16.11 | 14,114,280 |
| 2016-02-03 | $16.58 | $16.82 | $15.45 | $16.14 | $15.77 | 15,834,550 |
| 2016-02-02 | $16.99 | $17.65 | $16.70 | $17.12 | $16.73 | 29,778,810 |
| 2016-02-01 | $17.11 | $17.25 | $16.26 | $16.89 | $16.51 | 13,849,480 |
| 2016-01-29 | $15.18 | $16.58 | $15.01 | $16.58 | $16.20 | 9,396,180 |
| 2016-01-28 | $16.00 | $16.50 | $15.00 | $15.07 | $14.73 | 6,801,930 |
| 2016-01-27 | $15.81 | $16.29 | $14.82 | $16.24 | $15.87 | 11,173,070 |
| 2016-01-26 | $17.00 | $17.22 | $15.58 | $15.58 | $15.23 | 8,578,480 |
| 2016-01-25 | $16.70 | $17.59 | $16.31 | $17.31 | $16.92 | 12,739,320 |
| 2016-01-22 | $16.10 | $16.85 | $15.90 | $16.53 | $16.15 | 11,740,860 |
| 2016-01-21 | $15.98 | $16.80 | $15.80 | $16.26 | $15.89 | 12,205,290 |
| 2016-01-20 | $15.99 | $16.50 | $15.54 | $16.35 | $15.98 | 8,139,500 |
| 2016-01-19 | $15.40 | $16.26 | $15.23 | $16.10 | $15.73 | 8,377,290 |
| 2016-01-18 | $15.00 | $15.90 | $14.90 | $15.44 | $15.09 | 9,556,180 |
| 2016-01-15 | $17.12 | $17.33 | $15.69 | $15.69 | $15.33 | 16,342,810 |
| 2016-01-14 | $16.70 | $17.75 | $16.50 | $17.43 | $17.03 | 15,516,900 |
| 2016-01-13 | $17.90 | $18.42 | $16.65 | $17.30 | $16.91 | 8,815,030 |
| 2016-01-12 | $17.00 | $18.10 | $16.56 | $18.04 | $17.63 | 15,334,120 |
| 2016-01-11 | $16.39 | $17.87 | $15.91 | $17.18 | $16.79 | 12,874,840 |
| 2016-01-08 | $16.72 | $17.19 | $15.10 | $16.67 | $16.29 | 6,951,560 |
| 2016-01-07 | $18.08 | $18.08 | $16.52 | $16.53 | $16.15 | 1,988,830 |
| 2016-01-06 | $17.97 | $18.38 | $17.83 | $18.35 | $17.93 | 4,947,940 |
| 2016-01-05 | $17.82 | $18.93 | $17.18 | $17.97 | $17.56 | 9,105,380 |
| 2016-01-04 | $21.35 | $21.36 | $19.09 | $19.09 | $18.66 | 4,538,820 |
| 2016-01-01 | $21.21 | $21.21 | $21.21 | $21.21 | $20.73 | 0 |
| 2015-12-31 | $21.61 | $21.80 | $21.15 | $21.21 | $20.73 | 7,238,090 |
| 2015-12-30 | $21.07 | $22.40 | $21.05 | $21.71 | $21.22 | 11,773,100 |
| 2015-12-29 | $21.05 | $21.25 | $20.41 | $21.18 | $20.70 | 6,754,420 |
| 2015-12-28 | $21.35 | $22.39 | $21.14 | $21.28 | $20.80 | 13,188,250 |
| 2015-12-25 | $20.75 | $21.39 | $20.75 | $21.17 | $20.69 | 4,248,910 |
| 2015-12-24 | $21.07 | $21.24 | $20.30 | $20.75 | $20.28 | 4,810,980 |
| 2015-12-23 | $21.50 | $21.63 | $21.01 | $21.07 | $20.59 | 6,353,700 |
| 2015-12-22 | $21.70 | $21.85 | $21.24 | $21.58 | $21.09 | 8,392,720 |
| 2015-12-21 | $21.09 | $22.26 | $21.00 | $21.86 | $21.36 | 9,837,740 |
| 2015-12-18 | $21.40 | $21.64 | $21.08 | $21.21 | $20.73 | 5,947,080 |
| 2015-12-17 | $21.30 | $21.63 | $21.13 | $21.49 | $21.00 | 7,445,030 |
| 2015-12-16 | $20.83 | $21.51 | $20.83 | $21.10 | $20.62 | 7,259,770 |
| 2015-12-15 | $20.73 | $21.17 | $20.73 | $20.88 | $20.40 | 5,523,920 |
| 2015-12-14 | $20.00 | $20.95 | $19.98 | $20.89 | $20.41 | 5,294,100 |
| 2015-12-11 | $20.63 | $20.63 | $20.26 | $20.46 | $19.99 | 4,944,770 |
| 2015-12-10 | $20.28 | $21.04 | $20.20 | $20.79 | $20.32 | 6,827,890 |
| 2015-12-09 | $20.23 | $20.65 | $20.00 | $20.17 | $19.71 | 4,150,630 |
| 2015-12-08 | $20.90 | $21.10 | $20.22 | $20.36 | $19.90 | 5,894,230 |
| 2015-12-07 | $21.10 | $21.45 | $20.80 | $21.16 | $20.68 | 8,519,980 |
| 2015-12-04 | $21.59 | $21.76 | $20.70 | $21.13 | $20.65 | 10,816,130 |
| 2015-12-03 | $21.26 | $21.98 | $21.02 | $21.86 | $21.36 | 6,045,100 |
| 2015-12-02 | $21.23 | $21.71 | $20.10 | $21.27 | $20.79 | 5,137,070 |
| 2015-12-01 | $21.07 | $21.97 | $20.75 | $21.55 | $21.06 | 7,225,370 |
| 2015-11-30 | $21.70 | $21.75 | $19.38 | $21.00 | $20.52 | 8,874,380 |
| 2015-11-27 | $23.50 | $23.68 | $21.40 | $21.40 | $20.91 | 11,641,430 |
| 2015-11-26 | $24.04 | $24.40 | $23.65 | $23.78 | $23.24 | 9,923,580 |
| 2015-11-25 | $23.55 | $24.20 | $23.38 | $24.17 | $23.62 | 9,380,190 |
| 2015-11-24 | $23.95 | $23.95 | $22.93 | $23.70 | $23.16 | 9,754,240 |
| 2015-11-23 | $24.42 | $24.73 | $23.55 | $23.80 | $23.26 | 14,961,990 |
| 2015-11-20 | $24.56 | $25.47 | $24.04 | $24.93 | $24.36 | 22,881,370 |
| 2015-11-19 | $23.80 | $24.89 | $23.41 | $24.78 | $24.22 | 22,655,860 |
| 2015-11-18 | $23.34 | $24.83 | $23.18 | $23.33 | $22.80 | 17,613,810 |
| 2015-11-17 | $23.42 | $24.17 | $23.09 | $23.24 | $22.71 | 17,174,080 |
| 2015-11-16 | $22.01 | $23.33 | $22.01 | $23.23 | $22.70 | 7,256,610 |
| 2015-11-13 | $23.20 | $23.26 | $22.51 | $22.70 | $22.18 | 10,409,010 |
| 2015-11-12 | $23.90 | $23.90 | $22.98 | $23.30 | $22.77 | 13,231,930 |
| 2015-11-11 | $23.45 | $23.98 | $23.10 | $23.73 | $23.19 | 15,788,220 |
| 2015-11-10 | $23.10 | $23.68 | $22.95 | $23.41 | $22.88 | 14,035,780 |
| 2015-11-09 | $23.08 | $23.68 | $22.33 | $23.39 | $22.86 | 18,755,480 |
| 2015-11-06 | $22.97 | $23.96 | $22.72 | $23.61 | $23.07 | 21,023,470 |
| 2015-11-05 | $21.94 | $24.19 | $21.63 | $23.61 | $23.07 | 29,035,020 |
| 2015-11-04 | $20.70 | $22.00 | $20.60 | $21.99 | $21.49 | 8,794,920 |
| 2015-11-03 | $21.07 | $21.25 | $20.19 | $20.55 | $20.08 | 7,964,010 |
| 2015-11-02 | $21.50 | $22.08 | $20.75 | $20.82 | $20.35 | 9,546,620 |
| 2015-10-30 | $23.09 | $23.09 | $22.30 | $22.33 | $21.82 | 9,494,010 |
| 2015-10-29 | $23.12 | $23.27 | $22.53 | $22.90 | $22.38 | 8,118,000 |
| 2015-10-28 | $23.70 | $24.46 | $22.50 | $22.72 | $22.20 | 15,123,770 |
| 2015-10-27 | $24.20 | $25.24 | $23.61 | $24.46 | $23.90 | 22,152,230 |
| 2015-10-26 | $23.24 | $23.73 | $22.80 | $23.60 | $23.06 | 13,935,450 |
| 2015-10-23 | $22.90 | $23.28 | $22.30 | $23.05 | $22.53 | 18,666,730 |
| 2015-10-22 | $21.66 | $22.93 | $21.66 | $22.70 | $22.18 | 12,940,950 |
| 2015-10-21 | $23.12 | $24.70 | $21.11 | $21.76 | $21.26 | 20,093,690 |
| 2015-10-20 | $23.01 | $23.80 | $22.41 | $23.27 | $22.74 | 14,308,700 |
| 2015-10-19 | $23.96 | $24.00 | $22.66 | $22.80 | $22.28 | 14,431,350 |
| 2015-10-16 | $23.50 | $24.16 | $23.00 | $23.92 | $23.38 | 21,809,490 |
| 2015-10-15 | $22.75 | $24.10 | $22.40 | $23.93 | $23.39 | 22,881,490 |
| 2015-10-14 | $22.30 | $23.09 | $22.07 | $22.38 | $21.87 | 14,494,490 |
| 2015-10-13 | $21.20 | $22.76 | $21.01 | $22.43 | $21.92 | 17,547,290 |
| 2015-10-12 | $21.05 | $22.50 | $20.85 | $21.48 | $20.99 | 28,736,970 |
| 2015-10-09 | $21.10 | $21.47 | $20.64 | $20.91 | $20.43 | 18,133,620 |
| 2015-10-08 | $20.85 | $21.59 | $20.11 | $21.11 | $20.63 | 22,761,470 |
| 2015-10-07 | $20.34 | $20.34 | $20.34 | $20.34 | $19.88 | 0 |
| 2015-10-06 | $20.34 | $20.34 | $20.34 | $20.34 | $19.88 | 0 |
| 2015-10-05 | $20.34 | $20.34 | $20.34 | $20.34 | $19.88 | 0 |
| 2015-10-02 | $20.34 | $20.34 | $20.34 | $20.34 | $19.88 | 0 |
| 2015-10-01 | $20.34 | $20.34 | $20.34 | $20.34 | $19.88 | 0 |
| 2015-09-30 | $21.21 | $22.41 | $20.25 | $20.34 | $19.88 | 30,478,040 |
| 2015-09-29 | $18.80 | $21.73 | $17.81 | $21.17 | $20.69 | 36,821,570 |
| 2015-09-28 | $19.21 | $19.98 | $18.22 | $19.79 | $19.34 | 29,829,940 |
| 2015-09-25 | $18.31 | $19.80 | $18.31 | $19.80 | $19.35 | 41,591,150 |
| 2015-09-24 | $17.88 | $18.13 | $17.60 | $18.00 | $17.59 | 10,887,360 |
| 2015-09-23 | $17.58 | $18.19 | $17.38 | $17.64 | $17.24 | 12,519,270 |
| 2015-09-22 | $18.28 | $18.40 | $17.56 | $17.92 | $17.51 | 16,597,860 |
| 2015-09-21 | $16.61 | $18.17 | $16.57 | $18.15 | $17.74 | 18,813,780 |
| 2015-09-18 | $17.00 | $17.40 | $16.38 | $17.13 | $16.74 | 14,001,730 |
| 2015-09-17 | $16.85 | $18.50 | $16.26 | $16.55 | $16.17 | 22,511,700 |
| 2015-09-16 | $15.77 | $17.23 | $15.00 | $17.09 | $16.70 | 18,044,570 |
| 2015-09-15 | $16.55 | $17.18 | $15.66 | $15.66 | $15.30 | 14,796,150 |
| 2015-09-14 | $19.80 | $20.00 | $17.38 | $17.40 | $17.00 | 23,484,450 |
| 2015-09-11 | $18.25 | $19.59 | $17.76 | $19.31 | $18.87 | 22,460,510 |
| 2015-09-10 | $17.40 | $19.22 | $17.12 | $18.60 | $18.18 | 26,828,220 |
| 2015-09-09 | $17.30 | $18.48 | $16.94 | $17.87 | $17.46 | 39,473,230 |
| 2015-09-08 | $16.91 | $17.90 | $14.87 | $17.59 | $17.19 | 15,470,890 |
| 2015-09-07 | $18.20 | $19.17 | $16.13 | $16.52 | $16.14 | 22,877,050 |
| 2015-09-04 | $17.83 | $17.83 | $17.83 | $17.83 | $17.42 | 0 |
| 2015-09-03 | $17.83 | $17.83 | $17.83 | $17.83 | $17.42 | 0 |
| 2015-09-02 | $17.83 | $20.10 | $17.83 | $17.83 | $17.42 | 12,076,060 |
| 2015-09-01 | $22.00 | $22.00 | $19.81 | $19.81 | $19.36 | 6,811,460 |
| 2015-08-31 | $24.02 | $24.05 | $21.97 | $22.01 | $21.51 | 10,918,650 |
| 2015-08-28 | $22.60 | $24.85 | $22.51 | $24.41 | $23.85 | 15,990,010 |
| 2015-08-27 | $21.55 | $22.89 | $19.40 | $22.77 | $22.25 | 13,017,840 |
| 2015-08-26 | $22.88 | $24.44 | $20.74 | $20.95 | $20.47 | 16,443,490 |
| 2015-08-25 | $23.04 | $24.31 | $23.04 | $23.04 | $22.52 | 11,501,060 |
| 2015-08-24 | $26.10 | $27.38 | $25.60 | $25.60 | $25.02 | 10,575,020 |
| 2015-08-21 | $29.70 | $30.25 | $27.68 | $28.44 | $27.79 | 22,474,680 |
| 2015-08-20 | $30.28 | $31.61 | $28.90 | $30.76 | $30.06 | 32,980,080 |
| 2015-08-19 | $24.88 | $28.74 | $24.21 | $28.74 | $28.09 | 28,668,270 |
| 2015-08-18 | $28.58 | $28.91 | $26.13 | $26.13 | $25.54 | 15,603,490 |
| 2015-08-17 | $28.00 | $29.98 | $26.81 | $29.03 | $28.37 | 19,155,340 |
| 2015-08-14 | $27.00 | $28.89 | $26.43 | $27.97 | $27.33 | 19,739,850 |
| 2015-08-13 | $24.85 | $27.51 | $24.45 | $27.11 | $26.49 | 17,248,820 |
| 2015-08-12 | $23.70 | $26.72 | $23.61 | $25.33 | $24.75 | 18,541,600 |
| 2015-08-11 | $23.50 | $25.28 | $23.18 | $24.33 | $23.78 | 18,983,250 |
| 2015-08-10 | $21.98 | $23.18 | $21.88 | $23.18 | $22.65 | 8,852,290 |
| 2015-08-07 | $20.60 | $21.47 | $20.35 | $21.07 | $20.59 | 7,104,880 |
| 2015-08-06 | $19.97 | $20.90 | $19.83 | $20.16 | $19.70 | 4,629,250 |
| 2015-08-05 | $21.38 | $21.80 | $20.56 | $20.83 | $20.36 | 7,178,960 |
| 2015-08-04 | $19.80 | $21.29 | $19.50 | $21.19 | $20.71 | 6,387,970 |
| 2015-08-03 | $21.00 | $21.50 | $19.53 | $19.54 | $19.10 | 8,282,910 |
| 2015-07-31 | $22.20 | $22.83 | $20.77 | $21.70 | $21.21 | 9,496,430 |
| 2015-07-30 | $23.55 | $24.35 | $22.30 | $22.64 | $22.12 | 15,317,560 |
| 2015-07-29 | $21.59 | $23.66 | $20.32 | $23.57 | $23.03 | 13,413,680 |
| 2015-07-28 | $20.80 | $22.88 | $20.09 | $21.56 | $21.07 | 16,065,880 |
| 2015-07-27 | $24.10 | $25.98 | $22.32 | $22.32 | $21.81 | 21,784,080 |
| 2015-07-24 | $22.80 | $25.05 | $22.08 | $24.80 | $24.24 | 22,324,540 |
| 2015-07-23 | $21.99 | $23.60 | $21.50 | $22.77 | $22.25 | 13,016,460 |
| 2015-07-22 | $20.90 | $22.40 | $20.01 | $22.02 | $21.52 | 13,913,280 |
| 2015-07-21 | $19.90 | $21.63 | $19.81 | $21.02 | $20.54 | 10,600,790 |
| 2015-07-20 | $20.20 | $21.50 | $19.73 | $20.57 | $20.10 | 11,794,760 |
| 2015-07-17 | $19.00 | $20.50 | $18.90 | $20.12 | $19.66 | 7,472,220 |
| 2015-07-16 | $18.44 | $19.39 | $16.68 | $18.79 | $18.36 | 10,441,140 |
| 2015-07-15 | $19.97 | $20.20 | $18.53 | $18.53 | $18.06 | 9,314,690 |
| 2015-07-14 | $20.69 | $22.38 | $20.24 | $20.59 | $20.07 | 19,030,520 |
Besttone Holding Company Ltd (600640) News Headlines
Recent Besttone Holding Company Ltd (600640) News
Similar Companies to Besttone Holding Company Ltd (600640) 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 | -- | -- | -- |