Zhonglu Company Ltd (600818) Exchange: SHG
Data as of July 11, 2025
$11.35 ($-0.02) -0.18%
Zhonglu Company Ltd - Daily Information
Click for more stock information on Zhonglu Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.42 |
| Previous Close | $11.35 |
| High | $11.58 |
| Low | $11.30 |
| Adjusted Open | $11.42 |
| Previous Adjusted Close | $11.35 |
| Adjusted High | $11.58 |
| Adjusted Low | $11.30 |
About Zhonglu Company Ltd (600818)
ZHONGLU.CO., LTD is principally engaged in the manufacture and distribution of bicycles and electric bicycles. The Company provides bicycles, electric bicycles, gas powered bicycles and sports equipment, among others. The Company also provides bicycle leasing services. It distributes its products in domestic and overseas markets. Through its subsidiaries, the Company is involved in the development, manufacture and sale of bowling equipment and related sports equipment, as well as the manufacture and sale of bicycles and electric bicycles, among others.
Invest in Zhonglu Company Ltd (600818)
Historical Stock Data for Zhonglu Company Ltd (600818)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.42 | $11.58 | $11.30 | $11.35 | $11.35 | 4,857,000 |
| 2025-07-08 | $11.28 | $11.39 | $11.20 | $11.37 | $11.37 | 3,525,500 |
| 2025-07-07 | $11.15 | $11.24 | $11.10 | $11.22 | $11.22 | 2,282,220 |
| 2025-07-04 | $11.39 | $11.40 | $11.16 | $11.17 | $11.17 | 4,299,600 |
| 2025-07-03 | $11.24 | $11.41 | $11.24 | $11.39 | $11.39 | 4,510,000 |
| 2025-07-02 | $11.33 | $11.37 | $11.20 | $11.23 | $11.23 | 3,356,000 |
| 2025-06-30 | $11.13 | $11.29 | $11.08 | $11.25 | $11.25 | 4,622,820 |
| 2025-06-27 | $11.18 | $11.25 | $11.09 | $11.13 | $11.13 | 3,673,200 |
| 2025-06-26 | $11.20 | $11.29 | $11.10 | $11.17 | $11.17 | 6,212,470 |
| 2025-06-25 | $11.14 | $11.24 | $10.94 | $11.23 | $11.23 | 6,113,570 |
| 2025-06-24 | $10.72 | $11.12 | $10.72 | $11.07 | $11.07 | 4,300,900 |
| 2025-06-23 | $10.28 | $10.72 | $10.28 | $10.70 | $10.70 | 4,801,100 |
| 2025-06-20 | $10.66 | $10.82 | $10.53 | $10.54 | $10.54 | 4,048,000 |
| 2025-06-19 | $11.10 | $11.26 | $10.64 | $10.66 | $10.66 | 6,774,000 |
| 2025-06-18 | $11.13 | $11.22 | $11.04 | $11.18 | $11.18 | 3,865,430 |
| 2025-06-17 | $11.30 | $11.47 | $11.13 | $11.22 | $11.22 | 5,053,780 |
| 2025-06-13 | $11.79 | $11.92 | $11.31 | $11.33 | $11.33 | 8,895,200 |
| 2025-06-12 | $11.71 | $11.93 | $11.57 | $11.83 | $11.83 | 9,122,000 |
| 2025-06-11 | $11.69 | $11.90 | $11.68 | $11.81 | $11.81 | 8,909,200 |
| 2025-06-10 | $11.79 | $11.84 | $11.45 | $11.59 | $11.59 | 9,714,810 |
| 2025-06-09 | $11.64 | $11.95 | $11.53 | $11.79 | $11.79 | 11,221,930 |
| 2025-06-06 | $11.55 | $11.88 | $11.24 | $11.65 | $11.65 | 19,345,540 |
| 2025-06-05 | $10.99 | $12.07 | $10.81 | $11.64 | $11.64 | 25,751,130 |
| 2025-06-04 | $10.85 | $10.97 | $10.75 | $10.97 | $10.97 | 3,741,060 |
| 2025-06-03 | $10.80 | $10.97 | $10.75 | $10.84 | $10.84 | 2,763,900 |
| 2025-05-30 | $11.10 | $11.10 | $10.83 | $10.84 | $10.84 | 3,642,310 |
| 2025-05-29 | $10.93 | $11.16 | $10.89 | $11.10 | $11.10 | 3,487,320 |
| 2025-05-28 | $11.05 | $11.12 | $10.87 | $10.93 | $10.93 | 3,045,500 |
| 2025-05-27 | $11.00 | $11.08 | $10.87 | $11.04 | $11.04 | 2,758,600 |
| 2025-05-26 | $10.84 | $11.02 | $10.78 | $11.00 | $11.00 | 3,021,800 |
| 2025-05-23 | $11.08 | $11.15 | $10.80 | $10.82 | $10.82 | 4,931,700 |
| 2025-05-22 | $11.20 | $11.29 | $10.99 | $11.08 | $11.08 | 3,963,210 |
| 2025-05-21 | $11.34 | $11.43 | $11.18 | $11.20 | $11.20 | 4,313,840 |
| 2025-05-20 | $11.26 | $11.48 | $11.06 | $11.44 | $11.44 | 7,894,410 |
| 2025-05-19 | $10.90 | $11.51 | $10.80 | $11.26 | $11.26 | 10,918,600 |
| 2025-05-16 | $10.61 | $10.90 | $10.61 | $10.86 | $10.86 | 4,069,600 |
| 2025-05-15 | $10.89 | $10.93 | $10.69 | $10.74 | $10.74 | 3,441,010 |
| 2025-05-14 | $10.83 | $10.92 | $10.69 | $10.85 | $10.85 | 3,504,500 |
| 2025-05-13 | $11.01 | $11.10 | $10.80 | $10.83 | $10.83 | 3,541,600 |
| 2025-05-12 | $11.00 | $11.00 | $10.80 | $10.91 | $10.91 | 3,387,800 |
| 2025-05-09 | $11.07 | $11.13 | $10.79 | $10.79 | $10.79 | 4,644,500 |
| 2025-05-08 | $10.82 | $11.26 | $10.78 | $11.10 | $11.10 | 7,202,290 |
| 2025-05-07 | $10.80 | $10.89 | $10.65 | $10.79 | $10.79 | 4,850,500 |
| 2025-05-06 | $10.38 | $10.66 | $10.30 | $10.65 | $10.65 | 5,622,500 |
| 2025-04-30 | $10.17 | $10.41 | $10.17 | $10.23 | $10.23 | 3,438,800 |
| 2025-04-29 | $9.94 | $10.32 | $9.94 | $10.23 | $10.23 | 4,292,120 |
| 2025-04-28 | $10.47 | $10.47 | $10.01 | $10.02 | $10.02 | 4,624,480 |
| 2025-04-25 | $10.25 | $10.77 | $10.23 | $10.37 | $10.37 | 6,578,410 |
| 2025-04-24 | $10.21 | $10.59 | $10.10 | $10.31 | $10.31 | 8,636,110 |
| 2025-04-23 | $10.25 | $10.33 | $10.16 | $10.21 | $10.21 | 3,088,700 |
| 2025-04-22 | $10.16 | $10.27 | $10.07 | $10.14 | $10.14 | 3,519,930 |
| 2025-04-21 | $9.85 | $10.20 | $9.76 | $10.16 | $10.16 | 4,129,700 |
| 2025-04-18 | $9.88 | $10.14 | $9.83 | $9.90 | $9.90 | 4,661,100 |
| 2025-04-17 | $9.99 | $10.18 | $9.86 | $10.06 | $10.06 | 2,815,300 |
| 2025-04-16 | $10.28 | $10.31 | $9.91 | $10.06 | $10.06 | 4,199,600 |
| 2025-04-15 | $10.39 | $10.48 | $10.23 | $10.31 | $10.31 | 3,627,200 |
| 2025-04-14 | $10.17 | $10.44 | $10.17 | $10.40 | $10.40 | 4,536,000 |
| 2025-04-11 | $10.03 | $10.25 | $9.91 | $10.10 | $10.10 | 4,098,430 |
| 2025-04-10 | $10.05 | $10.31 | $10.03 | $10.04 | $10.04 | 6,190,700 |
| 2025-04-09 | $9.58 | $9.97 | $8.91 | $9.88 | $9.88 | 9,465,000 |
| 2025-04-08 | $9.56 | $10.37 | $9.56 | $9.83 | $9.83 | 10,971,000 |
| 2025-04-07 | $11.30 | $11.30 | $10.59 | $10.59 | $10.59 | 6,249,200 |
| 2025-04-03 | $11.52 | $11.80 | $11.45 | $11.77 | $11.77 | 4,055,700 |
| 2025-04-02 | $11.80 | $11.86 | $11.66 | $11.69 | $11.69 | 3,452,000 |
| 2025-04-01 | $11.63 | $11.99 | $11.63 | $11.77 | $11.77 | 5,253,100 |
| 2025-03-31 | $11.71 | $11.74 | $11.33 | $11.58 | $11.58 | 4,635,200 |
| 2025-03-28 | $11.85 | $11.93 | $11.66 | $11.74 | $11.74 | 3,745,400 |
| 2025-03-27 | $12.30 | $12.30 | $11.78 | $11.87 | $11.87 | 5,114,500 |
| 2025-03-26 | $12.00 | $12.27 | $11.95 | $12.11 | $12.11 | 6,687,300 |
| 2025-03-25 | $11.90 | $12.08 | $11.73 | $12.00 | $12.00 | 5,808,800 |
| 2025-03-24 | $12.21 | $12.27 | $11.64 | $11.90 | $11.90 | 9,320,730 |
| 2025-03-21 | $12.51 | $12.66 | $12.19 | $12.21 | $12.21 | 9,381,500 |
| 2025-03-20 | $12.61 | $13.00 | $12.57 | $12.59 | $12.59 | 10,985,540 |
| 2025-03-19 | $12.95 | $12.95 | $12.57 | $12.61 | $12.61 | 10,674,200 |
| 2025-03-18 | $12.85 | $13.20 | $12.66 | $12.96 | $12.96 | 14,022,710 |
| 2025-03-17 | $12.60 | $13.32 | $12.60 | $12.85 | $12.85 | 17,581,680 |
| 2025-03-14 | $12.81 | $12.82 | $12.35 | $12.61 | $12.61 | 19,327,320 |
| 2025-03-13 | $12.22 | $13.40 | $12.21 | $12.81 | $12.81 | 29,389,070 |
| 2025-03-12 | $12.22 | $12.66 | $12.10 | $12.32 | $12.32 | 31,900,850 |
| 2025-03-11 | $10.98 | $12.22 | $10.91 | $12.22 | $12.22 | 21,481,100 |
| 2025-03-10 | $11.07 | $11.30 | $11.02 | $11.11 | $11.11 | 9,150,300 |
| 2025-03-07 | $11.50 | $12.10 | $11.11 | $11.15 | $11.15 | 19,803,320 |
| 2025-03-06 | $10.78 | $11.06 | $10.70 | $11.00 | $11.00 | 6,525,080 |
| 2025-03-05 | $10.97 | $10.97 | $10.61 | $10.76 | $10.76 | 6,105,100 |
| 2025-03-04 | $10.80 | $11.00 | $10.69 | $10.97 | $10.97 | 5,162,100 |
| 2025-03-03 | $10.82 | $11.07 | $10.76 | $10.79 | $10.79 | 7,181,500 |
| 2025-02-28 | $11.09 | $11.15 | $10.79 | $10.80 | $10.80 | 6,909,800 |
| 2025-02-27 | $11.28 | $11.33 | $10.95 | $11.18 | $11.18 | 7,155,400 |
| 2025-02-26 | $11.17 | $11.34 | $11.05 | $11.28 | $11.28 | 6,047,000 |
| 2025-02-25 | $11.08 | $11.30 | $11.01 | $11.13 | $11.13 | 5,095,200 |
| 2025-02-24 | $11.18 | $11.28 | $11.00 | $11.16 | $11.16 | 5,847,100 |
| 2025-02-20 | $11.22 | $11.33 | $11.12 | $11.29 | $11.29 | 3,637,880 |
| 2025-02-19 | $11.18 | $11.29 | $10.90 | $11.22 | $11.22 | 4,642,000 |
| 2025-02-18 | $11.39 | $11.39 | $10.92 | $10.95 | $10.95 | 5,790,700 |
| 2025-02-17 | $11.49 | $11.49 | $11.30 | $11.39 | $11.39 | 4,116,900 |
| 2025-02-14 | $11.29 | $11.43 | $11.26 | $11.31 | $11.31 | 3,692,400 |
| 2025-02-13 | $11.62 | $11.65 | $11.33 | $11.35 | $11.35 | 4,205,640 |
| 2025-02-12 | $11.48 | $11.76 | $11.35 | $11.51 | $11.51 | 6,373,200 |
| 2025-02-11 | $11.62 | $11.63 | $11.25 | $11.33 | $11.33 | 4,332,500 |
| 2025-02-10 | $11.28 | $11.49 | $11.21 | $11.49 | $11.49 | 4,923,000 |
| 2025-02-07 | $11.21 | $11.34 | $11.04 | $11.16 | $11.16 | 5,632,900 |
| 2025-02-06 | $10.88 | $11.15 | $10.79 | $11.15 | $11.15 | 4,079,000 |
| 2025-02-05 | $10.89 | $10.93 | $10.61 | $10.88 | $10.88 | 3,624,200 |
| 2025-01-27 | $10.90 | $10.98 | $10.57 | $10.60 | $10.60 | 3,458,200 |
| 2025-01-24 | $10.60 | $10.76 | $10.51 | $10.70 | $10.70 | 4,004,300 |
| 2025-01-23 | $10.71 | $10.95 | $10.58 | $10.63 | $10.63 | 4,823,200 |
| 2025-01-22 | $10.75 | $10.76 | $10.51 | $10.56 | $10.56 | 3,307,200 |
| 2025-01-21 | $11.14 | $11.20 | $10.65 | $10.76 | $10.76 | 4,873,800 |
| 2025-01-20 | $10.88 | $11.16 | $10.66 | $11.09 | $11.09 | 4,583,600 |
| 2025-01-17 | $10.98 | $11.10 | $10.83 | $10.89 | $10.89 | 3,534,800 |
| 2025-01-16 | $11.09 | $11.25 | $10.90 | $11.05 | $11.05 | 4,151,800 |
| 2025-01-15 | $11.00 | $11.15 | $10.91 | $10.95 | $10.95 | 3,842,400 |
| 2025-01-14 | $10.48 | $11.03 | $10.44 | $11.02 | $11.02 | 4,467,000 |
| 2025-01-13 | $10.18 | $10.50 | $10.01 | $10.45 | $10.45 | 4,044,700 |
| 2025-01-09 | $11.05 | $11.19 | $10.95 | $11.01 | $11.01 | 2,910,050 |
| 2025-01-08 | $10.97 | $11.04 | $10.60 | $11.01 | $11.01 | 4,506,200 |
| 2025-01-07 | $10.86 | $11.00 | $10.69 | $11.00 | $11.00 | 5,169,200 |
| 2025-01-06 | $10.51 | $10.82 | $10.18 | $10.72 | $10.72 | 4,785,330 |
| 2025-01-03 | $11.22 | $11.30 | $10.58 | $10.65 | $10.65 | 6,391,370 |
| 2025-01-02 | $11.57 | $11.70 | $11.10 | $11.21 | $11.21 | 5,506,400 |
| 2024-12-31 | $11.97 | $12.13 | $11.50 | $11.56 | $11.56 | 6,007,000 |
| 2024-12-30 | $12.21 | $12.30 | $11.82 | $11.99 | $11.99 | 4,323,900 |
| 2024-12-27 | $12.10 | $12.39 | $12.03 | $12.20 | $12.20 | 4,488,200 |
| 2024-12-26 | $12.30 | $12.53 | $12.12 | $12.20 | $12.20 | 6,852,800 |
| 2024-12-25 | $12.83 | $12.85 | $12.17 | $12.41 | $12.41 | 5,644,200 |
| 2024-12-24 | $12.59 | $12.95 | $12.38 | $12.74 | $12.74 | 6,997,590 |
| 2024-12-23 | $13.55 | $13.58 | $12.47 | $12.55 | $12.55 | 11,450,910 |
| 2024-12-20 | $13.55 | $14.00 | $13.55 | $13.58 | $13.58 | 8,805,500 |
| 2024-12-19 | $13.83 | $13.96 | $13.40 | $13.60 | $13.60 | 10,529,200 |
| 2024-12-18 | $13.70 | $14.22 | $13.51 | $14.00 | $14.00 | 13,507,600 |
| 2024-12-17 | $13.88 | $13.92 | $13.18 | $13.58 | $13.58 | 11,402,670 |
| 2024-12-16 | $14.03 | $14.18 | $13.81 | $13.91 | $13.91 | 7,730,370 |
| 2024-12-13 | $14.17 | $14.35 | $13.99 | $14.07 | $14.07 | 11,606,610 |
| 2024-12-12 | $13.52 | $14.68 | $13.50 | $14.27 | $14.27 | 19,556,580 |
| 2024-12-11 | $13.12 | $13.81 | $13.05 | $13.59 | $13.59 | 12,733,300 |
| 2024-12-10 | $13.48 | $13.58 | $13.05 | $13.08 | $13.08 | 6,629,530 |
| 2024-12-09 | $12.99 | $13.15 | $12.92 | $13.11 | $13.11 | 5,314,600 |
| 2024-12-06 | $12.87 | $13.25 | $12.72 | $13.10 | $13.10 | 7,759,630 |
| 2024-12-05 | $12.50 | $12.90 | $12.50 | $12.87 | $12.87 | 4,913,700 |
| 2024-12-04 | $12.87 | $12.87 | $12.56 | $12.65 | $12.65 | 5,407,600 |
| 2024-12-03 | $12.93 | $13.09 | $12.73 | $12.87 | $12.87 | 5,728,800 |
| 2024-12-02 | $12.73 | $12.89 | $12.67 | $12.89 | $12.89 | 6,199,200 |
| 2024-11-29 | $12.56 | $12.78 | $12.34 | $12.70 | $12.70 | 5,863,080 |
| 2024-11-28 | $12.65 | $12.79 | $12.51 | $12.55 | $12.55 | 5,040,100 |
| 2024-11-27 | $12.50 | $12.64 | $12.12 | $12.63 | $12.63 | 5,795,000 |
| 2024-11-26 | $12.74 | $12.77 | $12.51 | $12.57 | $12.57 | 3,983,600 |
| 2024-11-25 | $12.49 | $12.76 | $12.36 | $12.72 | $12.72 | 5,731,500 |
| 2024-11-22 | $13.05 | $13.07 | $12.39 | $12.41 | $12.41 | 7,069,800 |
| 2024-11-21 | $13.10 | $13.25 | $12.87 | $13.05 | $13.05 | 6,593,900 |
| 2024-11-20 | $13.08 | $13.24 | $13.01 | $13.18 | $13.18 | 6,371,950 |
| 2024-11-19 | $12.78 | $13.08 | $12.60 | $13.08 | $13.08 | 6,459,400 |
| 2024-11-18 | $13.50 | $13.64 | $12.60 | $12.78 | $12.78 | 10,000,250 |
| 2024-11-15 | $13.87 | $14.26 | $13.52 | $13.54 | $13.54 | 8,015,400 |
| 2024-11-14 | $14.60 | $14.88 | $13.86 | $13.88 | $13.88 | 10,797,700 |
| 2024-11-13 | $14.30 | $14.80 | $14.30 | $14.73 | $14.73 | 9,688,950 |
| 2024-11-12 | $14.60 | $15.10 | $14.20 | $14.40 | $14.40 | 14,331,720 |
| 2024-11-11 | $14.27 | $14.57 | $14.16 | $14.50 | $14.50 | 8,776,020 |
| 2024-11-08 | $14.50 | $14.67 | $14.25 | $14.32 | $14.32 | 10,833,200 |
| 2024-11-07 | $13.95 | $14.35 | $13.84 | $14.35 | $14.35 | 8,618,760 |
| 2024-11-06 | $13.99 | $14.33 | $13.92 | $14.04 | $14.04 | 9,503,000 |
| 2024-11-05 | $13.75 | $14.04 | $13.65 | $13.99 | $13.99 | 8,151,500 |
| 2024-11-04 | $13.35 | $13.79 | $13.20 | $13.78 | $13.78 | 6,834,400 |
| 2024-11-01 | $14.13 | $14.18 | $13.30 | $13.35 | $13.35 | 11,682,820 |
| 2024-10-31 | $14.30 | $14.50 | $14.00 | $14.13 | $14.13 | 8,828,670 |
| 2024-10-30 | $14.50 | $14.63 | $14.02 | $14.26 | $14.26 | 11,915,500 |
| 2024-10-29 | $15.09 | $15.33 | $14.62 | $14.68 | $14.68 | 14,279,570 |
| 2024-10-28 | $14.73 | $15.20 | $14.73 | $15.09 | $15.09 | 9,181,810 |
| 2024-10-25 | $14.40 | $14.97 | $14.40 | $14.73 | $14.73 | 8,958,120 |
| 2024-10-24 | $14.56 | $14.67 | $14.31 | $14.40 | $14.40 | 7,570,330 |
| 2024-10-23 | $14.77 | $15.07 | $14.54 | $14.62 | $14.62 | 10,623,110 |
| 2024-10-22 | $14.79 | $15.10 | $14.35 | $14.79 | $14.79 | 11,739,480 |
| 2024-10-21 | $14.76 | $15.20 | $14.75 | $14.92 | $14.92 | 10,724,560 |
| 2024-10-18 | $14.38 | $14.98 | $14.30 | $14.75 | $14.75 | 10,757,570 |
| 2024-10-17 | $14.55 | $14.85 | $14.32 | $14.34 | $14.34 | 7,175,800 |
| 2024-10-16 | $14.27 | $14.79 | $14.21 | $14.55 | $14.55 | 8,386,200 |
| 2024-10-15 | $14.93 | $15.05 | $14.43 | $14.46 | $14.46 | 7,987,880 |
| 2024-10-14 | $14.34 | $14.89 | $14.16 | $14.81 | $14.81 | 8,859,020 |
| 2024-10-11 | $15.36 | $15.48 | $14.16 | $14.35 | $14.35 | 12,375,800 |
| 2024-10-10 | $15.00 | $15.74 | $14.89 | $15.21 | $15.21 | 15,334,200 |
| 2024-10-09 | $15.90 | $16.11 | $14.75 | $14.77 | $14.77 | 20,673,670 |
| 2024-10-08 | $17.18 | $17.18 | $15.50 | $16.39 | $16.39 | 25,938,620 |
| 2024-09-30 | $15.51 | $15.80 | $14.55 | $15.62 | $15.62 | 24,740,190 |
| 2024-09-27 | $14.04 | $14.64 | $13.93 | $14.48 | $14.48 | 10,530,600 |
| 2024-09-26 | $13.56 | $13.86 | $13.49 | $13.85 | $13.85 | 10,416,900 |
| 2024-09-25 | $13.37 | $14.06 | $13.20 | $13.62 | $13.62 | 15,927,070 |
| 2024-09-24 | $12.82 | $13.41 | $12.82 | $13.38 | $13.38 | 12,716,410 |
| 2024-09-23 | $13.21 | $13.22 | $12.74 | $12.76 | $12.76 | 10,078,310 |
| 2024-09-20 | $12.98 | $13.29 | $12.81 | $13.21 | $13.21 | 13,663,700 |
| 2024-09-19 | $12.52 | $13.04 | $12.35 | $12.90 | $12.90 | 12,024,240 |
| 2024-09-18 | $12.46 | $12.61 | $12.09 | $12.34 | $12.34 | 7,507,100 |
| 2024-09-13 | $12.78 | $13.10 | $12.47 | $12.47 | $12.47 | 10,955,900 |
| 2024-09-12 | $12.48 | $12.93 | $12.48 | $12.72 | $12.72 | 7,480,000 |
| 2024-09-11 | $12.88 | $12.88 | $12.54 | $12.58 | $12.58 | 6,576,200 |
| 2024-09-10 | $12.74 | $13.06 | $12.53 | $12.91 | $12.91 | 11,153,060 |
| 2024-09-09 | $12.51 | $12.73 | $12.34 | $12.60 | $12.60 | 6,450,520 |
| 2024-09-06 | $12.75 | $12.90 | $12.47 | $12.54 | $12.54 | 8,269,900 |
| 2024-09-05 | $12.75 | $12.94 | $12.71 | $12.88 | $12.88 | 8,350,850 |
| 2024-09-04 | $12.80 | $12.90 | $12.61 | $12.70 | $12.70 | 10,835,000 |
| 2024-09-03 | $12.81 | $13.13 | $12.57 | $12.92 | $12.92 | 17,986,240 |
| 2024-09-02 | $12.88 | $13.68 | $12.76 | $12.95 | $12.95 | 29,258,810 |
| 2024-08-30 | $11.85 | $12.97 | $11.85 | $12.62 | $12.62 | 26,077,830 |
| 2024-08-29 | $11.49 | $11.92 | $11.21 | $11.79 | $11.79 | 13,864,810 |
| 2024-08-28 | $11.31 | $12.11 | $11.19 | $11.47 | $11.47 | 14,282,610 |
| 2024-08-27 | $11.81 | $11.89 | $11.28 | $11.32 | $11.32 | 14,056,600 |
| 2024-08-26 | $12.12 | $12.18 | $11.72 | $11.90 | $11.90 | 16,738,100 |
| 2024-08-23 | $12.84 | $12.96 | $12.01 | $12.33 | $12.33 | 27,794,800 |
| 2024-08-22 | $11.48 | $12.77 | $11.41 | $12.77 | $12.77 | 14,678,200 |
| 2024-08-21 | $11.31 | $11.71 | $11.27 | $11.61 | $11.61 | 6,277,090 |
| 2024-08-20 | $11.64 | $11.80 | $11.25 | $11.40 | $11.40 | 5,776,800 |
| 2024-08-19 | $11.31 | $11.80 | $11.15 | $11.64 | $11.64 | 7,623,860 |
| 2024-08-16 | $11.60 | $11.75 | $11.30 | $11.32 | $11.32 | 4,176,000 |
| 2024-08-15 | $11.47 | $11.82 | $11.26 | $11.65 | $11.65 | 5,505,400 |
| 2024-08-14 | $11.75 | $11.86 | $11.50 | $11.50 | $11.50 | 3,571,900 |
| 2024-08-13 | $11.61 | $11.76 | $11.43 | $11.74 | $11.74 | 3,804,500 |
| 2024-08-12 | $11.88 | $11.99 | $11.55 | $11.60 | $11.60 | 4,723,300 |
| 2024-08-09 | $12.21 | $12.32 | $11.77 | $11.77 | $11.77 | 5,666,160 |
| 2024-08-08 | $12.15 | $12.31 | $11.87 | $12.12 | $12.12 | 6,987,500 |
| 2024-08-07 | $12.50 | $12.60 | $12.30 | $12.31 | $12.31 | 6,497,500 |
| 2024-08-06 | $12.59 | $12.74 | $12.36 | $12.58 | $12.58 | 7,413,000 |
| 2024-08-05 | $12.70 | $13.15 | $12.28 | $12.35 | $12.35 | 11,887,350 |
| 2024-08-02 | $12.74 | $13.48 | $12.64 | $12.96 | $12.96 | 15,615,500 |
| 2024-08-01 | $12.38 | $13.07 | $12.38 | $12.84 | $12.84 | 12,117,200 |
| 2024-07-31 | $12.13 | $12.58 | $12.06 | $12.42 | $12.42 | 9,648,500 |
| 2024-07-30 | $12.12 | $12.15 | $11.82 | $12.05 | $12.05 | 4,859,600 |
| 2024-07-29 | $11.93 | $12.24 | $11.91 | $12.12 | $12.12 | 6,152,250 |
| 2024-07-26 | $11.61 | $11.98 | $11.60 | $11.86 | $11.86 | 4,550,300 |
| 2024-07-25 | $11.50 | $11.90 | $11.36 | $11.62 | $11.62 | 6,396,300 |
| 2024-07-24 | $11.81 | $11.98 | $11.52 | $11.53 | $11.53 | 6,218,800 |
| 2024-07-23 | $12.29 | $12.46 | $11.87 | $11.87 | $11.87 | 6,376,600 |
| 2024-07-22 | $12.17 | $12.55 | $12.01 | $12.35 | $12.35 | 7,142,720 |
| 2024-07-19 | $12.12 | $12.36 | $11.83 | $12.16 | $12.16 | 7,231,750 |
| 2024-07-18 | $12.08 | $12.36 | $11.64 | $12.11 | $12.11 | 10,890,740 |
| 2024-07-17 | $13.15 | $13.20 | $12.70 | $12.70 | $12.70 | 5,347,400 |
| 2024-07-16 | $13.28 | $13.38 | $13.00 | $13.11 | $13.11 | 3,460,500 |
| 2024-07-15 | $13.60 | $13.60 | $13.24 | $13.30 | $13.30 | 3,671,900 |
| 2024-07-12 | $13.96 | $13.98 | $13.55 | $13.62 | $13.62 | 4,751,200 |
| 2024-07-11 | $13.39 | $14.00 | $13.37 | $13.82 | $13.82 | 7,419,200 |
| 2024-07-10 | $13.38 | $13.48 | $13.08 | $13.12 | $13.12 | 5,305,000 |
| 2024-07-09 | $12.96 | $13.35 | $12.65 | $13.29 | $13.29 | 7,163,600 |
| 2024-07-08 | $13.45 | $13.45 | $12.93 | $13.00 | $13.00 | 5,370,800 |
| 2024-07-05 | $13.18 | $13.59 | $12.90 | $13.45 | $13.45 | 6,201,500 |
| 2024-07-04 | $13.55 | $13.70 | $13.15 | $13.19 | $13.19 | 6,750,600 |
| 2024-07-03 | $13.94 | $14.03 | $13.60 | $13.64 | $13.64 | 5,638,600 |
| 2024-07-02 | $14.07 | $14.25 | $13.81 | $13.90 | $13.90 | 5,518,900 |
| 2024-07-01 | $13.98 | $14.17 | $13.73 | $14.05 | $14.05 | 6,134,010 |
| 2024-06-28 | $14.09 | $14.56 | $13.94 | $13.98 | $13.98 | 9,572,370 |
| 2024-06-27 | $14.81 | $14.87 | $14.03 | $14.06 | $14.06 | 8,072,800 |
| 2024-06-26 | $13.98 | $14.89 | $13.76 | $14.82 | $14.82 | 9,981,580 |
| 2024-06-25 | $14.33 | $14.49 | $13.81 | $14.01 | $14.01 | 7,118,500 |
| 2024-06-24 | $14.80 | $14.90 | $14.09 | $14.28 | $14.28 | 9,821,600 |
| 2024-06-21 | $14.93 | $15.16 | $14.71 | $14.93 | $14.93 | 7,249,700 |
| 2024-06-20 | $15.55 | $15.69 | $14.93 | $14.95 | $14.95 | 9,831,800 |
| 2024-06-19 | $15.97 | $16.04 | $15.50 | $15.55 | $15.55 | 7,984,800 |
| 2024-06-18 | $15.73 | $16.29 | $15.68 | $15.97 | $15.97 | 9,873,400 |
| 2024-06-17 | $15.85 | $15.91 | $15.59 | $15.60 | $15.60 | 9,977,400 |
| 2024-06-14 | $16.30 | $16.30 | $15.86 | $15.88 | $15.88 | 11,062,010 |
| 2024-06-13 | $15.95 | $16.55 | $15.95 | $16.14 | $16.14 | 16,780,710 |
| 2024-06-12 | $15.08 | $16.09 | $15.02 | $15.95 | $15.95 | 18,671,400 |
| 2024-06-11 | $15.22 | $15.49 | $14.84 | $15.08 | $15.08 | 17,158,970 |
| 2024-06-07 | $14.12 | $15.22 | $14.12 | $15.22 | $15.22 | 18,764,280 |
| 2024-06-06 | $14.57 | $14.68 | $13.64 | $13.84 | $13.84 | 19,385,340 |
| 2024-06-05 | $15.09 | $15.40 | $14.57 | $14.64 | $14.64 | 15,257,470 |
| 2024-06-04 | $16.40 | $16.42 | $14.86 | $15.26 | $15.26 | 27,317,100 |
| 2024-06-03 | $18.00 | $18.06 | $16.24 | $16.35 | $16.35 | 24,082,000 |
| 2024-05-31 | $17.94 | $18.26 | $17.83 | $18.04 | $18.04 | 5,935,750 |
| 2024-05-30 | $18.50 | $18.53 | $17.93 | $17.95 | $17.95 | 7,904,500 |
| 2024-05-29 | $18.57 | $18.75 | $18.38 | $18.67 | $18.67 | 5,952,900 |
| 2024-05-28 | $18.81 | $19.16 | $18.52 | $18.57 | $18.57 | 8,542,160 |
| 2024-05-27 | $19.60 | $19.78 | $18.60 | $18.91 | $18.91 | 11,368,240 |
| 2024-05-24 | $19.35 | $19.82 | $19.08 | $19.57 | $19.57 | 10,272,920 |
| 2024-05-23 | $20.37 | $20.54 | $19.42 | $19.43 | $19.43 | 14,386,870 |
| 2024-05-22 | $20.53 | $21.08 | $20.36 | $20.65 | $20.65 | 9,173,430 |
| 2024-05-21 | $21.65 | $21.77 | $20.75 | $20.77 | $20.77 | 9,393,450 |
| 2024-05-20 | $21.35 | $21.99 | $21.00 | $21.67 | $21.67 | 13,478,030 |
| 2024-05-17 | $21.30 | $21.87 | $21.15 | $21.47 | $21.47 | 11,578,130 |
| 2024-05-16 | $22.57 | $22.57 | $21.25 | $21.35 | $21.35 | 17,811,800 |
| 2024-05-15 | $19.89 | $21.70 | $19.89 | $21.70 | $21.70 | 22,496,070 |
| 2024-05-14 | $19.69 | $20.08 | $19.22 | $19.73 | $19.73 | 14,921,990 |
| 2024-05-13 | $20.08 | $21.04 | $19.56 | $19.77 | $19.77 | 17,917,640 |
| 2024-05-10 | $21.87 | $22.10 | $20.10 | $20.38 | $20.38 | 25,273,480 |
| 2024-05-09 | $23.37 | $23.37 | $22.10 | $22.13 | $22.13 | 16,911,290 |
| 2024-05-08 | $23.81 | $23.81 | $22.30 | $23.24 | $23.24 | 12,008,700 |
| 2024-05-07 | $23.85 | $24.16 | $23.61 | $23.95 | $23.95 | 8,596,920 |
| 2024-05-06 | $24.55 | $24.63 | $23.80 | $23.94 | $23.94 | 9,517,770 |
| 2024-04-30 | $24.95 | $25.38 | $23.60 | $24.40 | $24.40 | 19,909,050 |
| 2024-04-29 | $23.50 | $25.00 | $23.10 | $24.95 | $24.95 | 22,058,840 |
| 2024-04-26 | $24.00 | $24.09 | $23.50 | $23.75 | $23.75 | 14,697,340 |
| 2024-04-25 | $24.00 | $24.18 | $23.30 | $23.77 | $23.77 | 10,660,360 |
| 2024-04-24 | $23.70 | $24.24 | $22.51 | $24.09 | $24.09 | 15,680,180 |
| 2024-04-23 | $23.80 | $24.80 | $23.61 | $23.83 | $23.83 | 17,327,640 |
| 2024-04-22 | $23.52 | $23.90 | $23.18 | $23.48 | $23.48 | 9,033,760 |
| 2024-04-19 | $23.45 | $24.02 | $23.10 | $23.46 | $23.46 | 14,198,630 |
| 2024-04-18 | $22.50 | $24.60 | $22.45 | $23.55 | $23.55 | 19,995,530 |
| 2024-04-17 | $22.01 | $23.07 | $21.58 | $22.60 | $22.60 | 13,536,230 |
| 2024-04-16 | $22.56 | $22.73 | $20.72 | $22.00 | $22.00 | 16,883,760 |
| 2024-04-15 | $23.88 | $24.09 | $21.60 | $22.68 | $22.68 | 18,230,300 |
| 2024-04-12 | $21.90 | $24.11 | $21.83 | $23.75 | $23.75 | 21,047,470 |
| 2024-04-11 | $21.00 | $22.65 | $21.00 | $22.01 | $22.01 | 14,327,460 |
| 2024-04-10 | $23.37 | $23.76 | $21.36 | $21.36 | $21.36 | 26,651,490 |
| 2024-04-09 | $23.10 | $24.50 | $23.10 | $23.73 | $23.73 | 18,133,750 |
| 2024-04-08 | $23.48 | $25.04 | $23.23 | $23.41 | $23.41 | 24,823,900 |
| 2024-04-03 | $22.25 | $24.09 | $22.00 | $23.88 | $23.88 | 36,806,570 |
| 2024-04-02 | $21.88 | $22.09 | $21.12 | $21.90 | $21.90 | 12,285,710 |
| 2024-04-01 | $21.80 | $22.33 | $21.62 | $21.77 | $21.77 | 11,202,780 |
| 2024-03-29 | $22.20 | $22.38 | $21.36 | $21.99 | $21.99 | 18,206,570 |
| 2024-03-28 | $20.51 | $22.20 | $20.06 | $21.98 | $21.98 | 20,116,680 |
| 2024-03-27 | $20.91 | $21.25 | $20.12 | $20.31 | $20.31 | 17,612,560 |
| 2024-03-26 | $20.01 | $21.33 | $19.13 | $20.70 | $20.70 | 23,494,130 |
| 2024-03-25 | $21.19 | $21.77 | $20.00 | $20.01 | $20.01 | 16,523,340 |
| 2024-03-22 | $21.61 | $22.02 | $20.88 | $21.37 | $21.37 | 22,395,010 |
| 2024-03-21 | $22.37 | $22.60 | $21.30 | $21.82 | $21.82 | 28,466,970 |
| 2024-03-20 | $22.99 | $23.71 | $21.08 | $22.49 | $22.49 | 37,555,330 |
| 2024-03-19 | $20.77 | $22.62 | $20.51 | $22.62 | $22.62 | 36,751,640 |
| 2024-03-18 | $19.18 | $20.68 | $19.18 | $20.56 | $20.56 | 31,280,540 |
| 2024-03-15 | $19.29 | $20.07 | $18.64 | $18.90 | $18.90 | 31,013,750 |
| 2024-03-14 | $18.00 | $20.24 | $17.22 | $19.68 | $19.68 | 50,465,120 |
| 2024-03-13 | $18.39 | $19.00 | $17.57 | $18.40 | $18.40 | 39,033,680 |
| 2024-03-12 | $22.00 | $22.70 | $18.58 | $18.76 | $18.76 | 58,716,560 |
| 2024-03-11 | $19.50 | $20.64 | $18.70 | $20.64 | $20.64 | 19,842,270 |
| 2024-03-08 | $16.99 | $18.76 | $16.64 | $18.76 | $18.76 | 24,428,280 |
| 2024-03-07 | $15.98 | $17.20 | $15.38 | $17.05 | $17.05 | 22,706,210 |
| 2024-03-06 | $15.20 | $17.30 | $15.20 | $15.90 | $15.90 | 21,219,480 |
| 2024-03-05 | $14.54 | $15.82 | $14.23 | $15.81 | $15.81 | 21,147,580 |
| 2024-03-04 | $13.50 | $14.38 | $13.50 | $14.38 | $14.38 | 18,024,880 |
| 2024-03-01 | $13.10 | $13.22 | $12.62 | $13.07 | $13.07 | 13,751,960 |
| 2024-02-29 | $12.61 | $12.98 | $12.09 | $12.98 | $12.98 | 19,396,140 |
| 2024-02-28 | $11.98 | $13.10 | $11.98 | $12.80 | $12.80 | 22,403,280 |
| 2024-02-27 | $11.60 | $12.00 | $11.35 | $11.91 | $11.91 | 9,454,200 |
| 2024-02-26 | $11.10 | $11.80 | $10.70 | $11.53 | $11.53 | 11,583,200 |
| 2024-02-23 | $10.00 | $10.84 | $9.81 | $10.84 | $10.84 | 10,549,860 |
| 2024-02-22 | $9.68 | $9.99 | $9.64 | $9.85 | $9.85 | 5,668,940 |
| 2024-02-21 | $9.49 | $9.91 | $9.17 | $9.62 | $9.62 | 7,136,800 |
| 2024-02-20 | $9.49 | $9.54 | $9.01 | $9.52 | $9.52 | 11,078,810 |
| 2024-02-19 | $8.50 | $9.11 | $8.50 | $9.11 | $9.11 | 12,132,260 |
| 2024-02-08 | $7.88 | $8.28 | $7.56 | $8.28 | $8.28 | 10,972,460 |
| 2024-02-07 | $7.90 | $7.99 | $7.45 | $7.53 | $7.53 | 9,246,460 |
| 2024-02-06 | $7.61 | $8.18 | $7.50 | $7.77 | $7.77 | 14,606,260 |
| 2024-02-05 | $9.25 | $9.25 | $8.33 | $8.33 | $8.33 | 6,901,870 |
| 2024-02-02 | $9.91 | $10.23 | $8.88 | $9.26 | $9.26 | 8,726,030 |
| 2024-02-01 | $10.01 | $10.14 | $9.60 | $9.79 | $9.79 | 7,765,300 |
| 2024-01-31 | $11.16 | $11.19 | $10.10 | $10.10 | $10.10 | 8,953,400 |
| 2024-01-30 | $11.72 | $11.78 | $11.14 | $11.22 | $11.22 | 9,860,270 |
| 2024-01-29 | $12.17 | $12.77 | $11.72 | $11.88 | $11.88 | 13,453,180 |
| 2024-01-26 | $12.42 | $12.65 | $12.13 | $12.22 | $12.22 | 15,393,600 |
| 2024-01-25 | $11.28 | $12.32 | $11.21 | $12.32 | $12.32 | 14,323,470 |
| 2024-01-24 | $10.60 | $11.58 | $10.60 | $11.20 | $11.20 | 12,338,800 |
| 2024-01-23 | $9.95 | $10.82 | $9.37 | $10.53 | $10.53 | 10,845,920 |
| 2024-01-22 | $11.30 | $11.30 | $10.17 | $10.17 | $10.17 | 9,929,960 |
| 2024-01-19 | $11.35 | $11.58 | $11.25 | $11.30 | $11.30 | 2,981,700 |
| 2024-01-18 | $11.39 | $11.47 | $10.99 | $11.42 | $11.42 | 5,588,500 |
| 2024-01-17 | $12.00 | $12.00 | $11.45 | $11.49 | $11.49 | 5,254,730 |
| 2024-01-16 | $12.10 | $12.14 | $11.75 | $11.98 | $11.98 | 5,020,430 |
| 2024-01-15 | $12.13 | $12.65 | $12.00 | $12.11 | $12.11 | 4,558,800 |
| 2024-01-12 | $12.45 | $12.76 | $12.10 | $12.13 | $12.13 | 6,521,600 |
| 2024-01-11 | $11.95 | $12.50 | $11.90 | $12.43 | $12.43 | 7,263,420 |
| 2024-01-10 | $12.09 | $12.14 | $11.83 | $11.88 | $11.88 | 4,892,830 |
| 2024-01-09 | $12.33 | $12.48 | $12.00 | $12.10 | $12.10 | 10,518,400 |
| 2024-01-08 | $11.98 | $12.96 | $11.81 | $12.31 | $12.31 | 17,372,240 |
| 2024-01-05 | $11.86 | $12.04 | $11.67 | $11.78 | $11.78 | 3,644,100 |
| 2024-01-04 | $12.02 | $12.06 | $11.78 | $11.85 | $11.85 | 3,046,600 |
| 2024-01-03 | $12.09 | $12.11 | $11.86 | $12.00 | $12.00 | 4,098,000 |
| 2024-01-02 | $11.99 | $12.35 | $11.99 | $12.10 | $12.10 | 4,047,800 |
| 2024-01-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2023-12-29 | $11.75 | $12.15 | $11.73 | $11.99 | $11.99 | 4,606,100 |
| 2023-12-28 | $11.42 | $11.87 | $11.22 | $11.79 | $11.79 | 6,082,540 |
| 2023-12-27 | $11.54 | $12.10 | $11.45 | $11.58 | $11.58 | 7,744,900 |
| 2023-12-26 | $11.39 | $11.65 | $11.17 | $11.41 | $11.41 | 7,850,890 |
| 2023-12-25 | $12.61 | $12.75 | $11.45 | $11.45 | $11.45 | 12,802,940 |
| 2023-12-22 | $13.38 | $13.40 | $12.56 | $12.72 | $12.72 | 10,781,000 |
| 2023-12-21 | $13.26 | $13.49 | $12.88 | $13.45 | $13.45 | 10,141,500 |
| 2023-12-20 | $13.98 | $13.98 | $13.28 | $13.33 | $13.33 | 9,748,900 |
| 2023-12-19 | $14.36 | $14.57 | $13.84 | $13.99 | $13.99 | 9,944,030 |
| 2023-12-18 | $14.26 | $14.80 | $14.13 | $14.36 | $14.36 | 17,171,240 |
| 2023-12-15 | $14.48 | $14.79 | $14.09 | $14.24 | $14.24 | 22,247,030 |
| 2023-12-14 | $13.00 | $14.26 | $13.00 | $14.26 | $14.26 | 11,645,410 |
| 2023-12-13 | $13.08 | $13.13 | $12.93 | $12.96 | $12.96 | 1,944,000 |
| 2023-12-12 | $13.16 | $13.27 | $12.99 | $13.10 | $13.10 | 2,414,230 |
| 2023-12-11 | $12.77 | $13.28 | $12.63 | $13.14 | $13.14 | 5,675,900 |
| 2023-12-08 | $13.16 | $13.17 | $12.73 | $12.83 | $12.83 | 4,054,000 |
| 2023-12-07 | $13.22 | $13.34 | $13.02 | $13.18 | $13.18 | 3,515,300 |
| 2023-12-06 | $13.23 | $13.46 | $13.18 | $13.22 | $13.22 | 3,256,700 |
| 2023-12-05 | $13.63 | $13.67 | $13.20 | $13.23 | $13.23 | 3,334,700 |
| 2023-12-04 | $13.63 | $13.94 | $13.62 | $13.66 | $13.66 | 5,289,590 |
| 2023-12-01 | $13.11 | $13.89 | $13.11 | $13.66 | $13.66 | 7,219,400 |
| 2023-11-30 | $13.42 | $13.42 | $12.95 | $13.09 | $13.09 | 5,239,900 |
| 2023-11-29 | $13.41 | $13.68 | $13.41 | $13.44 | $13.44 | 3,535,500 |
| 2023-11-28 | $13.58 | $13.58 | $13.37 | $13.48 | $13.48 | 3,405,200 |
| 2023-11-27 | $13.50 | $13.68 | $13.46 | $13.55 | $13.55 | 5,137,500 |
| 2023-11-24 | $13.73 | $13.80 | $13.46 | $13.52 | $13.52 | 5,932,000 |
| 2023-11-23 | $13.71 | $13.79 | $13.30 | $13.67 | $13.67 | 6,054,500 |
| 2023-11-22 | $13.57 | $13.90 | $13.54 | $13.70 | $13.70 | 8,047,210 |
| 2023-11-21 | $13.45 | $14.36 | $13.35 | $13.74 | $13.74 | 15,351,060 |
| 2023-11-20 | $12.66 | $13.33 | $12.54 | $13.33 | $13.33 | 10,546,400 |
| 2023-11-17 | $12.36 | $13.05 | $12.22 | $12.79 | $12.79 | 10,916,600 |
| 2023-11-16 | $12.50 | $12.66 | $12.31 | $12.36 | $12.36 | 9,154,010 |
| 2023-11-15 | $13.25 | $13.25 | $12.28 | $12.50 | $12.50 | 15,497,300 |
| 2023-11-14 | $13.45 | $13.45 | $13.11 | $13.14 | $13.14 | 4,738,700 |
| 2023-11-13 | $13.25 | $13.52 | $13.25 | $13.38 | $13.38 | 2,957,800 |
| 2023-11-10 | $13.38 | $13.44 | $13.16 | $13.21 | $13.21 | 2,873,730 |
| 2023-11-09 | $13.65 | $13.74 | $13.41 | $13.42 | $13.42 | 4,207,900 |
| 2023-11-08 | $13.56 | $13.92 | $13.47 | $13.65 | $13.65 | 4,581,480 |
| 2023-11-07 | $13.52 | $13.95 | $13.30 | $13.56 | $13.56 | 6,562,650 |
| 2023-11-06 | $13.32 | $13.55 | $13.30 | $13.52 | $13.52 | 2,923,810 |
| 2023-11-03 | $13.06 | $13.39 | $13.02 | $13.31 | $13.31 | 3,626,100 |
| 2023-11-02 | $13.12 | $13.24 | $13.02 | $13.03 | $13.03 | 2,191,400 |
| 2023-11-01 | $13.13 | $13.36 | $13.10 | $13.16 | $13.16 | 2,599,900 |
| 2023-10-31 | $13.22 | $13.44 | $13.07 | $13.14 | $13.14 | 4,054,830 |
| 2023-10-30 | $13.40 | $13.40 | $13.13 | $13.19 | $13.19 | 5,243,600 |
| 2023-10-27 | $12.65 | $13.38 | $12.65 | $13.36 | $13.36 | 6,290,660 |
| 2023-10-26 | $12.86 | $12.90 | $12.48 | $12.74 | $12.74 | 3,693,600 |
| 2023-10-25 | $12.50 | $12.98 | $12.48 | $12.94 | $12.94 | 4,522,600 |
| 2023-10-24 | $12.22 | $12.59 | $12.13 | $12.50 | $12.50 | 6,012,100 |
| 2023-10-23 | $12.56 | $12.62 | $11.99 | $12.12 | $12.12 | 3,842,200 |
| 2023-10-20 | $12.50 | $12.70 | $12.46 | $12.53 | $12.53 | 3,603,500 |
| 2023-10-19 | $12.65 | $12.77 | $12.43 | $12.46 | $12.46 | 4,629,750 |
| 2023-10-18 | $12.80 | $12.86 | $12.51 | $12.54 | $12.54 | 4,641,230 |
| 2023-10-17 | $13.06 | $13.08 | $12.80 | $12.86 | $12.86 | 3,938,400 |
| 2023-10-16 | $13.25 | $13.54 | $12.97 | $13.06 | $13.06 | 4,591,700 |
| 2023-10-13 | $13.03 | $13.36 | $12.92 | $13.23 | $13.23 | 4,546,310 |
| 2023-10-12 | $13.28 | $13.55 | $13.07 | $13.10 | $13.10 | 4,372,810 |
| 2023-10-11 | $13.18 | $13.33 | $12.98 | $13.19 | $13.19 | 3,124,200 |
| 2023-10-10 | $13.25 | $13.47 | $13.06 | $13.07 | $13.07 | 3,427,700 |
| 2023-10-09 | $13.49 | $13.75 | $13.20 | $13.25 | $13.25 | 4,993,570 |
| 2023-09-28 | $13.24 | $13.52 | $13.13 | $13.50 | $13.50 | 6,164,130 |
| 2023-09-27 | $12.81 | $13.25 | $12.66 | $13.16 | $13.16 | 11,582,100 |
| 2023-09-26 | $13.17 | $13.34 | $12.86 | $12.88 | $12.88 | 8,039,360 |
| 2023-09-25 | $14.64 | $14.75 | $13.12 | $13.12 | $13.12 | 14,908,660 |
| 2023-09-22 | $14.16 | $14.60 | $13.95 | $14.58 | $14.58 | 6,154,100 |
| 2023-09-21 | $14.76 | $14.78 | $14.09 | $14.15 | $14.15 | 6,323,200 |
| 2023-09-20 | $15.00 | $15.00 | $14.53 | $14.69 | $14.69 | 4,765,890 |
| 2023-09-19 | $15.27 | $15.33 | $14.91 | $15.02 | $15.02 | 3,724,360 |
| 2023-09-18 | $15.33 | $15.48 | $14.91 | $15.27 | $15.27 | 4,889,110 |
| 2023-09-15 | $15.21 | $15.47 | $15.05 | $15.31 | $15.31 | 4,817,540 |
| 2023-09-14 | $15.31 | $15.35 | $15.00 | $15.15 | $15.15 | 5,110,000 |
| 2023-09-13 | $15.40 | $15.69 | $14.94 | $15.33 | $15.33 | 10,031,800 |
| 2023-09-12 | $14.79 | $15.63 | $14.65 | $15.53 | $15.53 | 11,793,100 |
| 2023-09-11 | $14.30 | $15.10 | $14.16 | $14.75 | $14.75 | 8,232,520 |
| 2023-09-08 | $13.99 | $14.18 | $13.83 | $14.16 | $14.16 | 2,983,310 |
| 2023-09-07 | $14.14 | $14.34 | $13.83 | $13.88 | $13.88 | 4,009,200 |
| 2023-09-06 | $14.17 | $14.33 | $13.97 | $14.16 | $14.16 | 2,627,300 |
| 2023-09-05 | $14.22 | $14.25 | $13.99 | $14.08 | $14.08 | 3,177,800 |
| 2023-09-04 | $13.95 | $14.26 | $13.70 | $14.21 | $14.21 | 4,264,270 |
| 2023-09-01 | $14.08 | $14.08 | $13.73 | $13.83 | $13.83 | 3,274,850 |
| 2023-08-31 | $14.30 | $14.33 | $13.78 | $13.84 | $13.84 | 4,934,400 |
| 2023-08-30 | $13.91 | $14.50 | $13.87 | $14.18 | $14.18 | 7,098,400 |
| 2023-08-29 | $13.25 | $13.96 | $13.09 | $13.87 | $13.87 | 7,660,340 |
| 2023-08-28 | $13.69 | $13.78 | $13.15 | $13.24 | $13.24 | 8,519,800 |
| 2023-08-25 | $13.56 | $13.67 | $12.94 | $13.02 | $13.02 | 7,963,300 |
| 2023-08-24 | $13.34 | $13.87 | $13.22 | $13.54 | $13.54 | 8,934,170 |
| 2023-08-23 | $14.10 | $14.12 | $13.06 | $13.19 | $13.19 | 12,708,580 |
| 2023-08-22 | $14.49 | $14.59 | $13.82 | $14.08 | $14.08 | 10,129,810 |
| 2023-08-21 | $13.59 | $14.70 | $13.50 | $14.28 | $14.28 | 13,599,940 |
| 2023-08-18 | $16.10 | $16.10 | $14.59 | $14.59 | $14.59 | 12,117,520 |
| 2023-08-17 | $15.97 | $16.25 | $15.67 | $16.21 | $16.21 | 2,976,700 |
| 2023-08-16 | $16.20 | $16.28 | $15.83 | $15.85 | $15.85 | 1,933,400 |
| 2023-08-15 | $15.94 | $16.31 | $15.94 | $16.23 | $16.23 | 3,168,070 |
| 2023-08-14 | $16.07 | $16.14 | $15.66 | $16.06 | $16.06 | 3,126,220 |
| 2023-08-11 | $16.31 | $16.37 | $16.00 | $16.06 | $16.06 | 3,018,600 |
| 2023-08-10 | $16.37 | $16.98 | $16.21 | $16.31 | $16.31 | 6,240,940 |
| 2023-08-09 | $17.82 | $17.82 | $16.11 | $16.31 | $16.31 | 7,815,100 |
| 2023-08-08 | $17.84 | $17.99 | $17.75 | $17.82 | $17.82 | 1,445,060 |
| 2023-08-07 | $17.81 | $17.95 | $17.70 | $17.84 | $17.84 | 1,682,340 |
| 2023-08-04 | $18.25 | $18.35 | $17.83 | $17.85 | $17.85 | 2,906,890 |
| 2023-08-03 | $18.32 | $18.36 | $18.05 | $18.22 | $18.22 | 1,579,640 |
| 2023-08-02 | $18.28 | $18.68 | $18.15 | $18.38 | $18.38 | 2,569,100 |
| 2023-08-01 | $18.13 | $18.42 | $17.93 | $18.26 | $18.26 | 2,932,930 |
| 2023-07-31 | $17.97 | $18.22 | $17.92 | $18.12 | $18.12 | 1,970,200 |
| 2023-07-28 | $17.70 | $18.08 | $17.49 | $17.92 | $17.92 | 1,977,100 |
| 2023-07-27 | $17.80 | $17.96 | $17.61 | $17.71 | $17.71 | 1,470,800 |
| 2023-07-26 | $18.23 | $18.24 | $17.73 | $17.80 | $17.80 | 2,084,700 |
| 2023-07-25 | $17.86 | $18.24 | $17.78 | $18.10 | $18.10 | 1,965,220 |
| 2023-07-24 | $17.61 | $18.26 | $17.56 | $17.80 | $17.80 | 2,281,600 |
| 2023-07-21 | $17.65 | $17.86 | $17.51 | $17.72 | $17.72 | 2,727,170 |
| 2023-07-20 | $18.12 | $18.21 | $17.58 | $17.67 | $17.67 | 4,314,790 |
| 2023-07-19 | $18.73 | $18.73 | $17.97 | $18.06 | $18.06 | 3,314,160 |
| 2023-07-18 | $18.28 | $18.91 | $18.10 | $18.67 | $18.67 | 3,675,870 |
| 2023-07-17 | $18.46 | $18.64 | $17.91 | $18.36 | $18.36 | 5,653,520 |
| 2023-07-14 | $19.61 | $19.61 | $18.12 | $18.69 | $18.69 | 6,055,280 |
| 2023-07-13 | $19.94 | $20.10 | $19.74 | $19.77 | $19.77 | 2,268,000 |
| 2023-07-12 | $20.27 | $20.56 | $20.00 | $20.01 | $20.01 | 2,121,640 |
| 2023-07-11 | $19.86 | $20.36 | $19.39 | $20.35 | $20.35 | 3,631,430 |
| 2023-07-10 | $20.34 | $20.57 | $19.85 | $19.94 | $19.94 | 3,335,650 |
| 2023-07-07 | $20.80 | $21.98 | $20.38 | $20.60 | $20.60 | 4,340,900 |
| 2023-07-06 | $20.48 | $20.65 | $20.20 | $20.59 | $20.59 | 1,390,500 |
| 2023-07-05 | $20.83 | $20.83 | $20.45 | $20.49 | $20.49 | 1,658,100 |
| 2023-07-04 | $20.85 | $20.87 | $20.32 | $20.72 | $20.72 | 2,488,720 |
| 2023-07-03 | $21.11 | $21.35 | $20.59 | $20.68 | $20.68 | 2,660,390 |
| 2023-06-30 | $21.00 | $21.50 | $20.70 | $21.16 | $21.16 | 1,949,570 |
| 2023-06-29 | $20.98 | $21.48 | $20.97 | $21.23 | $21.23 | 1,428,560 |
| 2023-06-28 | $21.83 | $21.91 | $20.83 | $21.08 | $21.08 | 2,504,830 |
| 2023-06-27 | $20.01 | $22.10 | $20.01 | $21.90 | $21.90 | 4,460,680 |
| 2023-06-26 | $19.75 | $20.65 | $19.55 | $20.40 | $20.40 | 2,751,360 |
| 2023-06-21 | $22.27 | $22.42 | $21.18 | $21.21 | $21.21 | 3,077,410 |
| 2023-06-20 | $22.07 | $22.63 | $21.37 | $21.94 | $21.94 | 3,478,130 |
| 2023-06-19 | $22.58 | $22.58 | $20.96 | $22.07 | $22.07 | 5,735,130 |
| 2023-06-16 | $22.48 | $23.20 | $22.30 | $22.60 | $22.60 | 2,658,840 |
| 2023-06-15 | $21.98 | $22.77 | $21.68 | $22.38 | $22.38 | 3,406,360 |
| 2023-06-14 | $21.95 | $22.16 | $21.52 | $21.81 | $21.81 | 2,030,900 |
| 2023-06-13 | $21.03 | $22.11 | $20.91 | $21.93 | $21.93 | 3,656,510 |
| 2023-06-12 | $21.22 | $21.41 | $20.73 | $20.96 | $20.96 | 2,838,510 |
| 2023-06-09 | $21.21 | $21.35 | $20.66 | $21.22 | $21.22 | 2,345,680 |
| 2023-06-08 | $22.49 | $22.60 | $20.60 | $21.20 | $21.20 | 4,424,980 |
| 2023-06-07 | $22.77 | $22.87 | $22.40 | $22.47 | $22.47 | 1,282,260 |
| 2023-06-06 | $23.42 | $23.43 | $22.70 | $22.77 | $22.77 | 1,750,160 |
| 2023-06-05 | $23.43 | $23.80 | $23.20 | $23.39 | $23.39 | 2,510,810 |
| 2023-06-02 | $22.99 | $23.06 | $22.61 | $22.96 | $22.96 | 1,980,000 |
| 2023-06-01 | $22.95 | $24.52 | $22.60 | $23.07 | $23.07 | 3,988,920 |
| 2023-05-31 | $22.60 | $22.95 | $22.38 | $22.75 | $22.75 | 1,369,500 |
| 2023-05-30 | $23.00 | $23.84 | $22.70 | $22.85 | $22.85 | 2,547,600 |
| 2023-05-29 | $23.00 | $23.49 | $22.59 | $23.25 | $23.25 | 2,103,670 |
| 2023-05-26 | $23.88 | $24.18 | $23.21 | $23.31 | $23.31 | 1,953,100 |
| 2023-05-25 | $23.77 | $23.96 | $23.18 | $23.45 | $23.45 | 1,866,840 |
| 2023-05-24 | $24.02 | $24.15 | $23.50 | $23.60 | $23.60 | 2,548,300 |
| 2023-05-23 | $24.61 | $24.72 | $23.91 | $24.01 | $24.01 | 1,923,830 |
| 2023-05-22 | $24.53 | $25.17 | $24.27 | $24.55 | $24.55 | 2,916,790 |
| 2023-05-19 | $25.67 | $25.75 | $24.39 | $24.56 | $24.56 | 7,079,160 |
| 2023-05-18 | $23.27 | $25.32 | $23.08 | $25.32 | $25.32 | 5,787,330 |
| 2023-05-17 | $22.40 | $23.20 | $22.20 | $23.02 | $23.02 | 1,752,980 |
| 2023-05-16 | $22.98 | $23.21 | $22.20 | $22.44 | $22.44 | 2,313,700 |
| 2023-05-15 | $23.13 | $23.23 | $22.60 | $22.96 | $22.96 | 1,640,700 |
| 2023-05-12 | $22.93 | $23.67 | $22.83 | $23.12 | $23.12 | 2,106,690 |
| 2023-05-11 | $23.28 | $23.42 | $22.72 | $22.90 | $22.90 | 2,310,280 |
| 2023-05-10 | $23.65 | $24.41 | $23.30 | $23.39 | $23.39 | 2,813,360 |
| 2023-05-09 | $23.65 | $24.49 | $23.07 | $24.20 | $24.20 | 4,471,060 |
| 2023-05-08 | $24.47 | $24.59 | $22.02 | $23.38 | $23.38 | 8,018,390 |
| 2023-05-05 | $25.32 | $25.48 | $24.36 | $24.47 | $24.47 | 3,338,700 |
| 2023-05-04 | $25.11 | $26.25 | $25.00 | $25.31 | $25.31 | 5,000,650 |
| 2023-05-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-05-02 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-04-28 | $23.30 | $25.21 | $23.00 | $25.21 | $25.21 | 6,147,070 |
| 2023-04-27 | $23.08 | $23.48 | $22.90 | $22.92 | $22.92 | 2,228,820 |
| 2023-04-26 | $22.65 | $23.39 | $22.41 | $23.25 | $23.25 | 2,126,480 |
| 2023-04-25 | $23.15 | $23.15 | $22.30 | $22.65 | $22.65 | 2,725,700 |
| 2023-04-24 | $23.84 | $24.11 | $22.77 | $22.97 | $22.97 | 3,086,680 |
| 2023-04-21 | $24.50 | $24.79 | $23.68 | $23.79 | $23.79 | 2,589,900 |
| 2023-04-20 | $24.40 | $24.41 | $23.70 | $24.07 | $24.07 | 3,741,080 |
| 2023-04-19 | $24.90 | $25.18 | $24.45 | $24.45 | $24.45 | 2,704,800 |
| 2023-04-18 | $25.10 | $25.38 | $24.87 | $25.05 | $25.05 | 1,717,900 |
| 2023-04-17 | $25.40 | $25.40 | $24.88 | $25.10 | $25.10 | 2,313,110 |
| 2023-04-14 | $25.08 | $25.59 | $24.98 | $25.20 | $25.20 | 2,884,700 |
| 2023-04-13 | $25.20 | $25.25 | $24.68 | $25.11 | $25.11 | 3,458,380 |
| 2023-04-12 | $25.34 | $25.34 | $24.89 | $25.10 | $25.10 | 3,141,900 |
| 2023-04-11 | $25.10 | $25.49 | $24.71 | $25.40 | $25.40 | 3,605,440 |
| 2023-04-10 | $25.08 | $25.40 | $24.72 | $25.09 | $25.09 | 4,498,340 |
| 2023-04-07 | $24.69 | $25.76 | $24.61 | $25.01 | $25.01 | 6,030,220 |
| 2023-04-06 | $24.25 | $24.79 | $23.67 | $24.60 | $24.60 | 5,776,230 |
| 2023-04-05 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-04-04 | $23.93 | $24.86 | $23.55 | $24.64 | $24.64 | 11,717,600 |
| 2023-04-03 | $22.95 | $23.74 | $22.58 | $23.74 | $23.74 | 10,807,380 |
| 2023-03-31 | $20.82 | $21.78 | $20.82 | $21.58 | $21.58 | 6,774,480 |
| 2023-03-30 | $20.75 | $20.87 | $20.20 | $20.82 | $20.82 | 4,693,480 |
| 2023-03-29 | $20.50 | $21.50 | $20.34 | $20.56 | $20.56 | 9,748,430 |
| 2023-03-28 | $19.60 | $21.06 | $19.42 | $20.45 | $20.45 | 9,000,810 |
| 2023-03-27 | $19.40 | $19.63 | $19.22 | $19.60 | $19.60 | 5,480,530 |
| 2023-03-24 | $19.39 | $19.65 | $19.26 | $19.38 | $19.38 | 7,070,550 |
| 2023-03-23 | $21.45 | $21.46 | $19.49 | $19.52 | $19.52 | 14,784,590 |
| 2023-03-22 | $22.41 | $22.70 | $21.44 | $21.65 | $21.65 | 5,903,030 |
| 2023-03-21 | $22.83 | $22.83 | $22.21 | $22.46 | $22.46 | 2,460,600 |
| 2023-03-20 | $23.34 | $23.59 | $22.61 | $22.70 | $22.70 | 2,887,810 |
| 2023-03-17 | $22.63 | $23.48 | $22.30 | $23.08 | $23.08 | 4,693,800 |
| 2023-03-16 | $24.43 | $24.43 | $22.00 | $22.60 | $22.60 | 7,576,840 |
| 2023-03-15 | $24.96 | $25.05 | $24.28 | $24.35 | $24.35 | 2,130,240 |
| 2023-03-14 | $25.10 | $25.80 | $24.70 | $24.83 | $24.83 | 3,465,850 |
| 2023-03-13 | $25.20 | $25.28 | $24.00 | $25.17 | $25.17 | 3,754,370 |
| 2023-03-10 | $25.50 | $25.66 | $23.61 | $25.48 | $25.48 | 5,475,090 |
| 2023-03-09 | $26.49 | $26.49 | $25.50 | $25.54 | $25.54 | 2,840,610 |
| 2023-03-08 | $26.70 | $26.92 | $26.33 | $26.50 | $26.50 | 1,824,960 |
| 2023-03-07 | $27.25 | $27.25 | $26.70 | $26.70 | $26.70 | 2,108,480 |
| 2023-03-06 | $27.25 | $27.43 | $27.05 | $27.30 | $27.30 | 1,521,380 |
| 2023-03-03 | $27.45 | $27.66 | $27.20 | $27.25 | $27.25 | 1,292,860 |
| 2023-03-02 | $27.79 | $27.98 | $27.49 | $27.55 | $27.55 | 1,145,700 |
| 2023-03-01 | $27.94 | $27.94 | $27.51 | $27.80 | $27.80 | 1,513,820 |
| 2023-02-28 | $27.70 | $28.11 | $27.36 | $27.94 | $27.94 | 1,794,570 |
| 2023-02-27 | $28.10 | $28.18 | $27.01 | $27.34 | $27.34 | 2,690,100 |
| 2023-02-24 | $28.05 | $28.35 | $27.78 | $28.02 | $28.02 | 1,706,380 |
| 2023-02-23 | $28.72 | $28.72 | $28.04 | $28.15 | $28.15 | 1,601,400 |
| 2023-02-22 | $28.01 | $29.19 | $27.98 | $28.62 | $28.62 | 2,052,470 |
| 2023-02-21 | $28.38 | $28.38 | $28.00 | $28.14 | $28.14 | 1,073,200 |
| 2023-02-20 | $28.10 | $28.58 | $28.10 | $28.38 | $28.38 | 1,207,370 |
| 2023-02-17 | $27.76 | $28.12 | $27.60 | $28.08 | $28.08 | 1,621,910 |
| 2023-02-16 | $28.64 | $28.81 | $27.49 | $27.76 | $27.76 | 2,770,220 |
| 2023-02-15 | $28.70 | $28.95 | $28.52 | $28.56 | $28.56 | 1,426,800 |
| 2023-02-14 | $29.20 | $29.51 | $28.59 | $28.79 | $28.79 | 1,609,390 |
| 2023-02-13 | $28.35 | $29.31 | $28.35 | $29.10 | $29.10 | 1,933,380 |
| 2023-02-10 | $28.93 | $29.06 | $28.42 | $28.56 | $28.56 | 2,348,020 |
| 2023-02-09 | $29.07 | $29.07 | $28.58 | $28.93 | $28.93 | 2,568,900 |
| 2023-02-08 | $29.62 | $29.62 | $29.00 | $29.09 | $29.09 | 2,092,900 |
| 2023-02-07 | $29.14 | $29.55 | $28.80 | $29.35 | $29.35 | 1,870,300 |
| 2023-02-06 | $29.05 | $29.23 | $28.44 | $28.90 | $28.90 | 2,140,990 |
| 2023-02-03 | $30.11 | $30.11 | $29.18 | $29.36 | $29.36 | 2,098,620 |
| 2023-02-02 | $28.99 | $30.43 | $28.80 | $29.82 | $29.82 | 3,851,360 |
| 2023-02-01 | $29.18 | $29.18 | $28.60 | $28.98 | $28.98 | 1,672,070 |
| 2023-01-31 | $29.20 | $29.39 | $28.73 | $28.98 | $28.98 | 1,464,800 |
| 2023-01-30 | $28.55 | $29.25 | $28.32 | $28.83 | $28.83 | 2,461,780 |
| 2023-01-20 | $27.96 | $28.65 | $27.93 | $28.25 | $28.25 | 1,588,900 |
| 2023-01-19 | $28.09 | $28.19 | $27.80 | $27.96 | $27.96 | 1,203,900 |
| 2023-01-18 | $28.19 | $28.49 | $27.94 | $28.07 | $28.07 | 1,633,070 |
| 2023-01-17 | $28.14 | $28.25 | $27.90 | $28.07 | $28.07 | 1,913,500 |
| 2023-01-16 | $29.00 | $29.10 | $27.83 | $28.63 | $28.63 | 3,369,510 |
| 2023-01-13 | $27.58 | $29.50 | $27.31 | $29.00 | $29.00 | 5,513,770 |
| 2023-01-12 | $27.95 | $28.08 | $27.29 | $27.57 | $27.57 | 2,999,700 |
| 2023-01-11 | $28.27 | $28.60 | $27.74 | $27.88 | $27.88 | 2,803,300 |
| 2023-01-10 | $28.00 | $28.40 | $27.43 | $28.14 | $28.14 | 4,299,270 |
| 2023-01-09 | $30.83 | $30.90 | $27.87 | $27.91 | $27.91 | 10,114,950 |
| 2023-01-06 | $30.94 | $31.49 | $30.82 | $30.90 | $30.90 | 2,562,400 |
| 2023-01-05 | $31.47 | $32.24 | $30.80 | $31.26 | $31.26 | 4,982,860 |
| 2023-01-04 | $30.70 | $31.45 | $29.94 | $30.92 | $30.92 | 5,606,260 |
| 2023-01-03 | $27.37 | $29.94 | $27.37 | $29.94 | $29.94 | 5,515,450 |
| 2023-01-02 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 0 |
| 2022-12-30 | $26.70 | $27.26 | $26.57 | $27.22 | $27.22 | 2,194,100 |
| 2022-12-29 | $27.25 | $27.68 | $26.50 | $26.60 | $26.60 | 2,728,120 |
| 2022-12-28 | $27.23 | $27.35 | $26.46 | $26.98 | $26.98 | 2,199,650 |
| 2022-12-27 | $28.41 | $28.57 | $26.82 | $27.23 | $27.23 | 3,675,450 |
| 2022-12-26 | $27.26 | $28.59 | $27.24 | $28.40 | $28.40 | 4,566,750 |
| 2022-12-23 | $29.19 | $29.32 | $26.69 | $27.00 | $27.00 | 5,604,290 |
| 2022-12-22 | $29.99 | $30.29 | $29.30 | $29.36 | $29.36 | 1,336,400 |
| 2022-12-21 | $31.19 | $31.19 | $29.00 | $29.86 | $29.86 | 2,801,700 |
| 2022-12-20 | $31.00 | $31.44 | $30.31 | $31.19 | $31.19 | 1,020,700 |
| 2022-12-19 | $31.67 | $32.43 | $30.71 | $30.87 | $30.87 | 2,422,600 |
| 2022-12-16 | $31.61 | $32.35 | $31.45 | $31.67 | $31.67 | 2,522,780 |
| 2022-12-15 | $31.44 | $31.79 | $30.86 | $31.63 | $31.63 | 1,590,070 |
| 2022-12-14 | $30.51 | $31.88 | $30.51 | $31.44 | $31.44 | 3,355,590 |
| 2022-12-13 | $31.46 | $31.92 | $30.38 | $30.49 | $30.49 | 3,331,720 |
| 2022-12-12 | $32.16 | $33.10 | $31.65 | $31.76 | $31.76 | 4,169,840 |
| 2022-12-09 | $30.02 | $32.88 | $30.02 | $32.60 | $32.60 | 7,098,430 |
| 2022-12-08 | $29.50 | $30.46 | $29.50 | $30.16 | $30.16 | 2,929,800 |
| 2022-12-07 | $29.85 | $30.10 | $29.28 | $29.49 | $29.49 | 2,760,700 |
| 2022-12-06 | $30.04 | $30.38 | $28.89 | $29.80 | $29.80 | 4,658,240 |
| 2022-12-05 | $32.26 | $32.48 | $29.50 | $29.99 | $29.99 | 6,054,600 |
| 2022-12-01 | $32.30 | $32.90 | $32.00 | $32.18 | $32.18 | 2,750,760 |
| 2022-11-30 | $33.86 | $34.16 | $32.16 | $32.24 | $32.24 | 4,214,240 |
| 2022-11-29 | $33.57 | $34.25 | $33.28 | $33.86 | $33.86 | 2,294,310 |
| 2022-11-28 | $33.00 | $34.12 | $32.35 | $33.80 | $33.80 | 3,455,780 |
| 2022-11-25 | $32.86 | $33.13 | $32.38 | $33.00 | $33.00 | 2,953,080 |
| 2022-11-24 | $33.37 | $33.88 | $32.68 | $32.94 | $32.94 | 3,719,210 |
| 2022-11-23 | $33.30 | $34.83 | $33.24 | $33.41 | $33.41 | 3,124,490 |
| 2022-11-22 | $32.13 | $34.58 | $31.80 | $33.72 | $33.72 | 5,989,210 |
| 2022-11-21 | $32.81 | $32.88 | $31.30 | $32.09 | $32.09 | 4,627,020 |
| 2022-11-18 | $33.49 | $33.68 | $32.55 | $32.82 | $32.82 | 3,070,690 |
| 2022-11-17 | $33.77 | $34.15 | $33.40 | $33.59 | $33.59 | 3,443,200 |
| 2022-11-16 | $33.28 | $34.25 | $32.61 | $33.74 | $33.74 | 4,413,480 |
| 2022-11-15 | $32.30 | $33.21 | $31.50 | $32.70 | $32.70 | 3,667,450 |
| 2022-11-14 | $34.41 | $34.58 | $31.40 | $32.42 | $32.42 | 8,509,900 |
| 2022-11-11 | $33.99 | $35.66 | $33.60 | $34.41 | $34.41 | 5,136,580 |
| 2022-11-10 | $34.15 | $34.80 | $33.32 | $33.46 | $33.46 | 3,668,770 |
| 2022-11-09 | $32.84 | $34.50 | $32.84 | $33.86 | $33.86 | 3,682,870 |
| 2022-11-08 | $34.47 | $36.50 | $33.35 | $33.87 | $33.87 | 6,035,060 |
| 2022-11-07 | $35.45 | $35.45 | $34.51 | $34.93 | $34.93 | 5,114,180 |
| 2022-11-04 | $36.18 | $37.48 | $34.83 | $35.54 | $35.54 | 8,255,490 |
| 2022-11-03 | $34.99 | $37.16 | $32.50 | $35.82 | $35.82 | 11,037,180 |
| 2022-11-02 | $35.43 | $36.87 | $35.12 | $35.53 | $35.53 | 8,105,660 |
| 2022-11-01 | $33.05 | $35.50 | $32.70 | $35.43 | $35.43 | 8,861,890 |
| 2022-10-31 | $34.11 | $34.36 | $32.30 | $32.61 | $32.61 | 5,690,600 |
| 2022-10-28 | $33.82 | $35.00 | $33.14 | $33.36 | $33.36 | 6,766,350 |
| 2022-10-27 | $34.31 | $34.60 | $33.49 | $34.15 | $34.15 | 6,958,180 |
| 2022-10-26 | $34.85 | $35.00 | $33.56 | $34.50 | $34.50 | 9,611,120 |
| 2022-10-25 | $30.85 | $33.56 | $30.53 | $33.56 | $33.56 | 13,528,920 |
| 2022-10-24 | $28.90 | $31.31 | $28.88 | $30.51 | $30.51 | 11,114,420 |
| 2022-10-21 | $28.30 | $28.85 | $28.30 | $28.55 | $28.55 | 2,015,500 |
| 2022-10-20 | $28.20 | $28.97 | $28.00 | $28.62 | $28.62 | 2,183,100 |
| 2022-10-19 | $29.56 | $30.07 | $28.37 | $28.58 | $28.58 | 4,954,860 |
| 2022-10-18 | $28.34 | $30.53 | $28.04 | $29.77 | $29.77 | 6,296,370 |
| 2022-10-17 | $27.85 | $29.13 | $27.58 | $28.32 | $28.32 | 3,622,210 |
| 2022-10-14 | $28.00 | $28.48 | $26.60 | $27.95 | $27.95 | 5,097,900 |
| 2022-10-13 | $29.77 | $30.46 | $26.93 | $28.00 | $28.00 | 7,988,500 |
| 2022-10-12 | $30.10 | $30.50 | $28.50 | $29.79 | $29.79 | 3,900,000 |
| 2022-10-11 | $28.51 | $30.50 | $27.69 | $29.82 | $29.82 | 5,106,340 |
| 2022-10-10 | $31.68 | $32.97 | $28.51 | $28.51 | $28.51 | 10,960,720 |
| 2022-09-30 | $30.20 | $31.77 | $29.20 | $31.68 | $31.68 | 6,742,760 |
| 2022-09-29 | $30.67 | $31.05 | $29.91 | $30.10 | $30.10 | 4,515,960 |
| 2022-09-28 | $31.00 | $32.37 | $30.34 | $30.53 | $30.53 | 6,764,240 |
| 2022-09-27 | $30.37 | $31.95 | $29.70 | $31.30 | $31.30 | 9,544,200 |
| 2022-09-26 | $28.07 | $30.61 | $27.63 | $30.27 | $30.27 | 12,360,780 |
| 2022-09-23 | $28.00 | $28.84 | $27.65 | $27.83 | $27.83 | 3,300,200 |
| 2022-09-22 | $27.50 | $29.13 | $27.37 | $28.14 | $28.14 | 4,671,200 |
| 2022-09-21 | $28.28 | $28.45 | $26.88 | $27.68 | $27.68 | 4,152,060 |
| 2022-09-20 | $27.54 | $28.37 | $27.25 | $28.08 | $28.08 | 4,890,200 |
| 2022-09-19 | $29.00 | $29.01 | $26.50 | $27.26 | $27.26 | 9,054,070 |
| 2022-09-16 | $29.35 | $29.63 | $28.55 | $29.14 | $29.14 | 3,707,500 |
| 2022-09-15 | $28.75 | $29.72 | $28.75 | $29.30 | $29.30 | 7,030,960 |
| 2022-09-14 | $31.46 | $31.95 | $28.93 | $28.93 | $28.93 | 13,593,650 |
| 2022-09-13 | $30.55 | $33.21 | $30.55 | $32.14 | $32.14 | 9,855,720 |
| 2022-09-12 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2022-09-09 | $30.09 | $30.70 | $29.58 | $30.26 | $30.26 | 4,470,000 |
| 2022-09-08 | $31.09 | $31.39 | $29.78 | $30.08 | $30.08 | 6,262,460 |
| 2022-09-07 | $31.00 | $32.18 | $30.06 | $30.70 | $30.70 | 9,669,610 |
| 2022-09-06 | $30.50 | $31.26 | $29.90 | $31.11 | $31.11 | 7,631,770 |
| 2022-09-05 | $30.71 | $31.33 | $29.47 | $30.40 | $30.40 | 11,464,990 |
| 2022-09-02 | $28.42 | $30.99 | $28.30 | $30.53 | $30.53 | 16,528,330 |
| 2022-09-01 | $25.84 | $28.26 | $25.84 | $28.26 | $28.26 | 6,072,620 |
| 2022-08-31 | $26.52 | $27.53 | $25.64 | $25.69 | $25.69 | 6,058,350 |
| 2022-08-30 | $26.46 | $27.15 | $25.60 | $27.08 | $27.08 | 6,673,100 |
| 2022-08-29 | $28.38 | $28.38 | $26.58 | $26.94 | $26.87 | 10,585,890 |
| 2022-08-26 | $26.20 | $28.81 | $25.92 | $28.38 | $28.31 | 13,560,590 |
| 2022-08-25 | $26.50 | $27.05 | $25.70 | $26.20 | $26.13 | 10,254,690 |
| 2022-08-24 | $25.50 | $27.12 | $25.38 | $25.88 | $25.81 | 15,343,440 |
| 2022-08-23 | $22.67 | $25.00 | $22.40 | $25.00 | $24.94 | 14,030,640 |
| 2022-08-22 | $23.94 | $23.94 | $22.01 | $22.73 | $22.67 | 12,411,420 |
| 2022-08-19 | $20.79 | $22.84 | $20.52 | $22.84 | $22.78 | 9,639,730 |
| 2022-08-18 | $20.46 | $21.30 | $20.30 | $20.76 | $20.71 | 2,935,500 |
| 2022-08-17 | $20.58 | $20.85 | $20.24 | $20.45 | $20.40 | 3,244,550 |
| 2022-08-16 | $21.15 | $21.97 | $20.48 | $20.65 | $20.60 | 6,708,000 |
| 2022-08-15 | $20.30 | $21.46 | $19.91 | $21.14 | $21.09 | 5,935,230 |
| 2022-08-12 | $20.52 | $20.62 | $19.92 | $20.05 | $20.00 | 3,021,500 |
| 2022-08-11 | $20.45 | $21.00 | $20.44 | $20.59 | $20.54 | 2,472,910 |
| 2022-08-10 | $21.10 | $21.10 | $20.30 | $20.34 | $20.29 | 2,976,230 |
| 2022-08-09 | $20.54 | $21.17 | $20.31 | $20.86 | $20.81 | 3,092,510 |
| 2022-08-08 | $20.27 | $20.70 | $19.85 | $20.31 | $20.26 | 2,904,470 |
| 2022-08-05 | $21.13 | $21.64 | $20.03 | $20.20 | $20.15 | 5,615,300 |
| 2022-08-04 | $19.83 | $20.79 | $19.70 | $20.69 | $20.64 | 4,723,560 |
| 2022-08-03 | $20.19 | $21.15 | $19.61 | $19.71 | $19.66 | 5,680,110 |
| 2022-08-02 | $21.30 | $21.47 | $19.81 | $19.97 | $19.92 | 7,197,090 |
| 2022-08-01 | $21.20 | $21.53 | $20.85 | $21.47 | $21.41 | 3,810,970 |
| 2022-07-29 | $22.25 | $22.55 | $21.19 | $21.26 | $21.21 | 7,494,300 |
| 2022-07-28 | $22.53 | $23.14 | $22.18 | $22.29 | $22.23 | 5,380,910 |
| 2022-07-27 | $22.40 | $22.77 | $21.92 | $22.50 | $22.44 | 4,457,990 |
| 2022-07-26 | $21.02 | $22.79 | $20.62 | $22.49 | $22.43 | 7,823,300 |
| 2022-07-25 | $20.60 | $21.80 | $20.16 | $21.02 | $20.97 | 4,238,640 |
| 2022-07-22 | $20.58 | $20.96 | $20.33 | $20.48 | $20.43 | 3,100,440 |
| 2022-07-21 | $20.97 | $21.00 | $20.34 | $20.47 | $20.42 | 2,962,250 |
| 2022-07-20 | $21.24 | $21.24 | $20.66 | $21.00 | $20.95 | 2,899,350 |
| 2022-07-19 | $20.79 | $21.40 | $20.77 | $21.05 | $21.00 | 3,636,100 |
| 2022-07-18 | $20.38 | $20.99 | $20.18 | $20.66 | $20.61 | 4,040,590 |
| 2022-07-15 | $20.48 | $21.09 | $20.20 | $20.38 | $20.33 | 7,577,420 |
| 2022-07-14 | $18.63 | $20.48 | $18.63 | $20.48 | $20.43 | 4,946,690 |
| 2022-07-13 | $18.25 | $19.06 | $17.73 | $18.62 | $18.57 | 4,939,450 |
| 2022-07-12 | $20.37 | $20.47 | $18.27 | $18.27 | $18.22 | 8,953,000 |
| 2022-07-11 | $20.69 | $21.04 | $20.20 | $20.30 | $20.25 | 4,479,250 |
| 2022-07-08 | $21.19 | $21.80 | $20.66 | $20.66 | $20.61 | 4,663,100 |
| 2022-07-07 | $20.94 | $21.55 | $20.86 | $20.98 | $20.93 | 3,872,360 |
| 2022-07-06 | $21.25 | $22.17 | $20.81 | $21.17 | $21.12 | 7,396,000 |
| 2022-07-05 | $20.98 | $22.33 | $20.75 | $21.55 | $21.49 | 13,353,230 |
| 2022-07-04 | $18.53 | $20.41 | $18.20 | $20.41 | $20.36 | 9,311,190 |
| 2022-07-01 | $18.20 | $18.80 | $18.08 | $18.55 | $18.50 | 3,630,740 |
| 2022-06-30 | $19.00 | $19.36 | $18.05 | $18.15 | $18.10 | 5,580,990 |
| 2022-06-29 | $19.77 | $19.77 | $18.43 | $18.59 | $18.54 | 9,097,260 |
| 2022-06-28 | $16.80 | $18.43 | $16.68 | $18.43 | $18.38 | 6,924,570 |
| 2022-06-27 | $16.34 | $17.12 | $16.11 | $16.75 | $16.71 | 4,027,900 |
| 2022-06-24 | $15.82 | $16.59 | $15.73 | $16.17 | $16.13 | 2,687,700 |
| 2022-06-23 | $15.72 | $15.92 | $15.56 | $15.83 | $15.79 | 1,957,980 |
| 2022-06-22 | $15.97 | $16.03 | $15.55 | $15.71 | $15.67 | 2,028,030 |
| 2022-06-21 | $16.30 | $16.49 | $15.68 | $15.96 | $15.92 | 2,865,740 |
| 2022-06-20 | $16.49 | $16.86 | $16.31 | $16.36 | $16.32 | 2,334,570 |
| 2022-06-17 | $16.24 | $16.65 | $16.02 | $16.33 | $16.29 | 2,943,920 |
| 2022-06-16 | $16.75 | $16.95 | $16.35 | $16.59 | $16.55 | 1,802,530 |
| 2022-06-15 | $17.30 | $17.76 | $16.75 | $16.75 | $16.71 | 2,998,910 |
| 2022-06-14 | $16.98 | $17.17 | $16.53 | $17.14 | $17.10 | 2,399,500 |
| 2022-06-13 | $17.17 | $17.31 | $16.91 | $17.08 | $17.04 | 2,169,600 |
| 2022-06-10 | $16.95 | $17.28 | $16.85 | $17.17 | $17.13 | 1,304,900 |
| 2022-06-09 | $17.24 | $17.43 | $16.91 | $17.04 | $17.00 | 1,622,800 |
| 2022-06-08 | $17.31 | $17.68 | $16.76 | $17.24 | $17.20 | 2,628,900 |
| 2022-06-07 | $18.09 | $18.12 | $17.20 | $17.31 | $17.27 | 3,282,040 |
| 2022-06-06 | $17.63 | $18.35 | $17.63 | $18.00 | $17.95 | 4,002,120 |
| 2022-06-02 | $17.28 | $17.65 | $17.03 | $17.59 | $17.54 | 2,312,990 |
| 2022-06-01 | $17.48 | $17.74 | $17.13 | $17.27 | $17.23 | 2,067,300 |
| 2022-05-31 | $17.96 | $18.01 | $17.32 | $17.48 | $17.43 | 3,326,590 |
| 2022-05-30 | $17.18 | $18.17 | $17.13 | $17.87 | $17.82 | 4,635,400 |
| 2022-05-27 | $17.28 | $17.46 | $17.05 | $17.27 | $17.23 | 2,041,540 |
| 2022-05-26 | $16.95 | $18.18 | $16.90 | $17.26 | $17.22 | 2,598,500 |
| 2022-05-25 | $16.55 | $17.15 | $16.40 | $16.92 | $16.88 | 2,160,100 |
| 2022-05-24 | $17.35 | $17.59 | $16.52 | $16.63 | $16.59 | 2,946,000 |
| 2022-05-23 | $17.35 | $17.67 | $17.25 | $17.36 | $17.32 | 1,535,030 |
| 2022-05-20 | $17.67 | $17.94 | $17.35 | $17.45 | $17.41 | 2,232,500 |
| 2022-05-19 | $17.19 | $18.46 | $16.87 | $17.66 | $17.61 | 4,374,870 |
| 2022-05-18 | $17.42 | $17.54 | $17.19 | $17.35 | $17.31 | 1,604,470 |
| 2022-05-17 | $17.54 | $17.59 | $17.23 | $17.35 | $17.31 | 1,330,800 |
| 2022-05-16 | $17.44 | $17.62 | $17.25 | $17.51 | $17.46 | 1,797,500 |
| 2022-05-13 | $17.62 | $17.86 | $17.12 | $17.44 | $17.40 | 2,584,400 |
| 2022-05-12 | $17.20 | $17.99 | $17.11 | $17.57 | $17.52 | 4,018,550 |
| 2022-05-11 | $16.71 | $18.17 | $16.39 | $17.62 | $17.57 | 6,595,750 |
| 2022-05-10 | $16.04 | $16.60 | $15.85 | $16.52 | $16.48 | 2,582,400 |
| 2022-05-09 | $15.90 | $16.39 | $15.72 | $16.15 | $16.11 | 2,955,710 |
| 2022-05-06 | $15.64 | $16.00 | $15.41 | $15.55 | $15.51 | 3,038,280 |
| 2022-05-05 | $15.42 | $16.20 | $15.02 | $16.03 | $15.99 | 4,513,900 |
| 2022-05-04 | $15.41 | $15.41 | $15.41 | $15.41 | $15.37 | 0 |
| 2022-05-03 | $15.41 | $15.41 | $15.41 | $15.41 | $15.37 | 0 |
| 2022-04-29 | $13.50 | $15.78 | $13.50 | $15.41 | $15.37 | 6,400,950 |
| 2022-04-28 | $15.84 | $16.14 | $14.40 | $14.40 | $14.36 | 5,150,900 |
| 2022-04-27 | $15.66 | $16.08 | $14.72 | $16.00 | $15.96 | 4,264,600 |
| 2022-04-26 | $16.33 | $16.66 | $15.40 | $15.67 | $15.63 | 5,354,640 |
| 2022-04-25 | $18.64 | $18.65 | $16.79 | $16.79 | $16.75 | 4,830,140 |
| 2022-04-22 | $18.60 | $19.00 | $18.10 | $18.66 | $18.61 | 3,705,470 |
| 2022-04-21 | $19.65 | $20.06 | $18.78 | $18.78 | $18.73 | 5,598,040 |
| 2022-04-20 | $19.32 | $20.64 | $18.82 | $19.41 | $19.36 | 6,711,100 |
| 2022-04-19 | $20.07 | $20.30 | $18.77 | $19.23 | $19.18 | 7,552,380 |
| 2022-04-18 | $17.56 | $19.11 | $17.36 | $19.11 | $19.06 | 7,013,070 |
| 2022-04-15 | $17.64 | $18.00 | $17.01 | $17.37 | $17.33 | 3,444,790 |
| 2022-04-14 | $17.07 | $17.78 | $17.07 | $17.30 | $17.26 | 2,886,630 |
| 2022-04-13 | $18.20 | $18.20 | $17.10 | $17.50 | $17.45 | 4,256,920 |
| 2022-04-12 | $17.97 | $18.46 | $17.11 | $18.40 | $18.35 | 4,509,210 |
| 2022-04-11 | $17.80 | $18.28 | $17.74 | $18.01 | $17.96 | 3,338,320 |
| 2022-04-08 | $19.25 | $19.30 | $17.92 | $18.03 | $18.03 | 6,149,640 |
| 2022-04-07 | $18.86 | $19.50 | $18.58 | $19.00 | $19.00 | 6,807,340 |
| 2022-04-06 | $18.25 | $19.50 | $18.25 | $18.50 | $18.50 | 5,759,550 |
| 2022-04-05 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-04 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 0 |
| 2022-04-01 | $18.85 | $18.92 | $18.00 | $18.05 | $18.05 | 5,642,940 |
| 2022-03-31 | $18.88 | $19.43 | $18.00 | $18.77 | $18.77 | 8,803,560 |
| 2022-03-30 | $19.12 | $20.77 | $19.12 | $19.39 | $19.39 | 11,648,800 |
| 2022-03-29 | $17.75 | $19.50 | $17.51 | $19.30 | $19.30 | 13,192,840 |
| 2022-03-28 | $17.81 | $18.50 | $16.66 | $17.73 | $17.73 | 10,759,260 |
| 2022-03-25 | $19.50 | $20.00 | $18.14 | $18.16 | $18.16 | 13,421,640 |
| 2022-03-24 | $18.69 | $20.20 | $18.35 | $20.16 | $20.16 | 17,361,860 |
| 2022-03-23 | $19.88 | $20.87 | $19.19 | $19.19 | $19.19 | 21,292,830 |
| 2022-03-22 | $21.32 | $22.90 | $21.32 | $21.32 | $21.32 | 22,930,440 |
| 2022-03-21 | $23.47 | $23.69 | $22.35 | $23.69 | $23.69 | 33,752,030 |
| 2022-03-18 | $19.53 | $21.54 | $18.48 | $21.54 | $21.54 | 24,024,250 |
| 2022-03-17 | $18.28 | $20.33 | $18.10 | $19.58 | $19.58 | 25,133,460 |
| 2022-03-16 | $17.37 | $20.71 | $17.34 | $19.33 | $19.33 | 27,810,650 |
| 2022-03-15 | $19.30 | $20.19 | $19.27 | $19.27 | $19.27 | 15,913,840 |
| 2022-03-14 | $22.01 | $22.83 | $19.88 | $21.41 | $21.41 | 30,339,450 |
| 2022-03-11 | $20.76 | $20.76 | $18.96 | $20.76 | $20.76 | 39,808,770 |
| 2022-03-10 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 1,041,300 |
| 2022-03-09 | $16.83 | $17.15 | $16.68 | $17.15 | $17.15 | 5,194,070 |
| 2022-03-08 | $14.62 | $15.59 | $14.61 | $15.59 | $15.59 | 9,110,620 |
| 2022-03-07 | $12.80 | $14.17 | $12.79 | $14.17 | $14.17 | 13,677,090 |
| 2022-03-04 | $12.20 | $13.20 | $12.14 | $12.88 | $12.88 | 9,317,400 |
| 2022-03-03 | $12.15 | $12.49 | $11.86 | $12.25 | $12.25 | 6,498,190 |
| 2022-03-02 | $11.63 | $12.30 | $11.53 | $12.18 | $12.18 | 8,148,730 |
| 2022-03-01 | $11.13 | $12.08 | $11.12 | $11.70 | $11.70 | 7,736,280 |
| 2022-02-28 | $11.18 | $11.18 | $10.88 | $11.08 | $11.08 | 2,790,060 |
| 2022-02-25 | $10.76 | $11.25 | $10.76 | $11.15 | $11.15 | 4,238,920 |
| 2022-02-24 | $11.21 | $11.34 | $10.53 | $10.67 | $10.67 | 6,487,550 |
| 2022-02-23 | $11.16 | $11.43 | $11.07 | $11.21 | $11.21 | 4,306,900 |
| 2022-02-22 | $11.25 | $11.28 | $10.88 | $11.14 | $11.14 | 5,369,270 |
| 2022-02-21 | $11.23 | $11.40 | $11.12 | $11.36 | $11.36 | 4,876,300 |
| 2022-02-18 | $11.26 | $11.45 | $11.10 | $11.20 | $11.20 | 5,838,530 |
| 2022-02-17 | $11.82 | $11.98 | $11.41 | $11.52 | $11.52 | 8,384,440 |
| 2022-02-16 | $12.09 | $12.51 | $11.51 | $11.76 | $11.76 | 16,463,190 |
| 2022-02-15 | $10.68 | $11.81 | $10.52 | $11.81 | $11.81 | 8,974,710 |
| 2022-02-14 | $10.67 | $11.11 | $10.27 | $10.74 | $10.74 | 7,973,400 |
| 2022-02-11 | $10.35 | $10.59 | $10.22 | $10.59 | $10.59 | 5,860,190 |
| 2022-02-10 | $10.22 | $10.47 | $10.13 | $10.36 | $10.36 | 3,712,080 |
| 2022-02-09 | $10.31 | $10.45 | $10.26 | $10.32 | $10.32 | 3,356,210 |
| 2022-02-08 | $9.95 | $10.58 | $9.90 | $10.45 | $10.45 | 5,378,900 |
| 2022-02-07 | $10.06 | $10.24 | $9.67 | $9.98 | $9.98 | 4,696,500 |
| 2022-02-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-02-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-01-28 | $9.56 | $10.04 | $9.52 | $9.80 | $9.80 | 3,519,110 |
| 2022-01-27 | $10.07 | $10.07 | $9.51 | $9.52 | $9.52 | 3,608,850 |
| 2022-01-26 | $10.12 | $10.23 | $9.80 | $10.07 | $10.07 | 4,237,690 |
| 2022-01-25 | $10.28 | $10.31 | $9.95 | $10.20 | $10.20 | 3,948,340 |
| 2022-01-24 | $10.36 | $10.59 | $10.22 | $10.24 | $10.24 | 3,004,470 |
| 2022-01-21 | $10.60 | $10.86 | $10.35 | $10.47 | $10.47 | 4,148,710 |
| 2022-01-20 | $10.39 | $10.98 | $10.37 | $10.48 | $10.48 | 7,819,810 |
| 2022-01-19 | $10.09 | $10.44 | $10.05 | $10.37 | $10.37 | 4,120,240 |
| 2022-01-18 | $10.47 | $10.54 | $10.05 | $10.05 | $10.05 | 4,065,730 |
| 2022-01-17 | $10.16 | $10.46 | $10.02 | $10.45 | $10.45 | 4,574,200 |
| 2022-01-14 | $10.38 | $10.50 | $10.14 | $10.20 | $10.20 | 5,809,360 |
| 2022-01-13 | $10.27 | $10.90 | $10.17 | $10.40 | $10.40 | 10,850,220 |
| 2022-01-12 | $10.39 | $10.39 | $9.86 | $10.22 | $10.22 | 13,093,080 |
| 2022-01-11 | $9.36 | $10.21 | $9.36 | $10.21 | $10.21 | 11,938,290 |
| 2022-01-10 | $9.15 | $9.38 | $9.09 | $9.28 | $9.28 | 2,139,060 |
| 2022-01-07 | $9.40 | $9.44 | $9.10 | $9.15 | $9.15 | 2,354,310 |
| 2022-01-06 | $9.27 | $9.50 | $9.24 | $9.35 | $9.35 | 2,452,510 |
| 2022-01-05 | $9.25 | $9.42 | $9.20 | $9.30 | $9.30 | 3,551,270 |
| 2022-01-04 | $8.70 | $9.45 | $8.69 | $9.34 | $9.34 | 7,391,950 |
| 2022-01-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-12-31 | $8.63 | $8.69 | $8.56 | $8.68 | $8.68 | 1,294,270 |
| 2021-12-30 | $8.50 | $8.67 | $8.49 | $8.60 | $8.60 | 1,304,400 |
| 2021-12-29 | $8.64 | $8.64 | $8.46 | $8.51 | $8.51 | 1,211,740 |
| 2021-12-28 | $8.59 | $8.64 | $8.51 | $8.59 | $8.59 | 1,185,700 |
| 2021-12-27 | $8.52 | $8.65 | $8.46 | $8.54 | $8.54 | 2,170,970 |
| 2021-12-24 | $8.82 | $8.89 | $8.45 | $8.45 | $8.45 | 3,016,520 |
| 2021-12-23 | $9.01 | $9.12 | $8.83 | $8.83 | $8.83 | 2,546,900 |
| 2021-12-22 | $9.03 | $9.10 | $8.93 | $9.07 | $9.07 | 2,807,010 |
| 2021-12-21 | $8.61 | $9.06 | $8.58 | $9.02 | $9.02 | 3,034,560 |
| 2021-12-20 | $8.83 | $8.88 | $8.63 | $8.63 | $8.63 | 2,548,110 |
| 2021-12-17 | $8.87 | $8.94 | $8.84 | $8.85 | $8.85 | 1,488,340 |
| 2021-12-16 | $8.79 | $8.93 | $8.79 | $8.90 | $8.90 | 1,752,600 |
| 2021-12-15 | $8.82 | $8.99 | $8.77 | $8.80 | $8.80 | 2,099,030 |
| 2021-12-14 | $8.75 | $8.82 | $8.63 | $8.80 | $8.80 | 1,341,790 |
| 2021-12-13 | $8.76 | $8.78 | $8.69 | $8.75 | $8.75 | 1,119,360 |
| 2021-12-07 | $8.84 | $8.95 | $8.60 | $8.61 | $8.61 | 2,569,700 |
| 2021-12-06 | $9.01 | $9.10 | $8.80 | $8.85 | $8.85 | 2,550,700 |
| 2021-12-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 2,193,340 |
| 2021-12-02 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 2,229,700 |
| 2021-12-01 | $9.24 | $9.32 | $9.14 | $9.23 | $9.23 | 3,288,730 |
| 2021-11-30 | $8.99 | $9.44 | $8.91 | $9.26 | $9.26 | 5,497,700 |
| 2021-11-29 | $9.15 | $9.18 | $8.85 | $8.95 | $8.95 | 3,465,730 |
| 2021-11-26 | $9.12 | $9.19 | $9.01 | $9.07 | $9.07 | 3,122,110 |
| 2021-11-25 | $9.34 | $9.38 | $9.11 | $9.11 | $9.11 | 4,740,600 |
| 2021-11-24 | $9.00 | $9.53 | $8.95 | $9.47 | $9.47 | 9,017,470 |
| 2021-11-23 | $9.22 | $9.50 | $8.98 | $9.12 | $9.12 | 11,528,360 |
| 2021-11-22 | $8.42 | $9.22 | $8.42 | $9.22 | $9.22 | 7,103,700 |
| 2021-11-19 | $8.21 | $8.42 | $8.15 | $8.38 | $8.38 | 1,774,270 |
| 2021-11-18 | $8.46 | $8.50 | $8.20 | $8.27 | $8.27 | 2,629,800 |
| 2021-11-17 | $8.41 | $8.47 | $8.37 | $8.46 | $8.46 | 972,490 |
| 2021-11-16 | $8.55 | $8.55 | $8.40 | $8.41 | $8.41 | 851,210 |
| 2021-11-15 | $8.45 | $8.55 | $8.37 | $8.50 | $8.50 | 1,349,690 |
| 2021-11-12 | $8.36 | $8.45 | $8.34 | $8.42 | $8.42 | 701,540 |
| 2021-11-11 | $8.23 | $8.48 | $8.23 | $8.42 | $8.42 | 1,137,800 |
| 2021-11-10 | $8.34 | $8.38 | $8.13 | $8.29 | $8.29 | 1,107,430 |
| 2021-11-09 | $8.20 | $8.36 | $8.20 | $8.31 | $8.31 | 881,900 |
| 2021-11-08 | $8.20 | $8.27 | $8.12 | $8.24 | $8.24 | 580,000 |
| 2021-11-05 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 888,580 |
| 2021-11-04 | $8.08 | $8.25 | $8.07 | $8.22 | $8.22 | 1,514,300 |
| 2021-11-03 | $7.95 | $8.05 | $7.83 | $8.04 | $8.04 | 803,400 |
| 2021-11-02 | $8.10 | $8.12 | $7.87 | $7.95 | $7.95 | 1,298,510 |
| 2021-11-01 | $8.12 | $8.16 | $8.03 | $8.07 | $8.07 | 1,130,180 |
| 2021-10-29 | $7.96 | $8.13 | $7.82 | $8.13 | $8.13 | 1,685,800 |
| 2021-10-28 | $7.92 | $8.03 | $7.83 | $7.95 | $7.95 | 1,231,300 |
| 2021-10-27 | $8.10 | $8.10 | $7.80 | $7.92 | $7.92 | 1,441,800 |
| 2021-10-26 | $8.14 | $8.18 | $8.04 | $8.06 | $8.06 | 1,138,710 |
| 2021-10-25 | $8.19 | $8.20 | $8.04 | $8.19 | $8.19 | 929,900 |
| 2021-10-22 | $8.26 | $8.32 | $8.11 | $8.19 | $8.19 | 1,016,010 |
| 2021-10-21 | $8.37 | $8.42 | $8.20 | $8.24 | $8.24 | 1,438,480 |
| 2021-10-20 | $8.38 | $8.50 | $8.32 | $8.37 | $8.37 | 1,109,700 |
| 2021-10-19 | $8.53 | $8.59 | $8.34 | $8.38 | $8.38 | 1,617,300 |
| 2021-10-18 | $8.46 | $8.56 | $8.43 | $8.53 | $8.53 | 1,023,600 |
| 2021-10-15 | $8.59 | $8.67 | $8.48 | $8.50 | $8.50 | 945,400 |
| 2021-10-14 | $8.47 | $8.68 | $8.32 | $8.64 | $8.64 | 1,316,670 |
| 2021-10-13 | $8.55 | $8.62 | $8.30 | $8.47 | $8.47 | 1,730,430 |
| 2021-10-12 | $8.65 | $8.70 | $8.51 | $8.60 | $8.60 | 1,706,100 |
| 2021-10-11 | $8.59 | $8.73 | $8.50 | $8.64 | $8.64 | 1,698,100 |
| 2021-10-08 | $8.39 | $8.75 | $8.39 | $8.59 | $8.59 | 2,759,960 |
| 2021-10-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2021-10-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2021-09-30 | $8.35 | $8.50 | $8.34 | $8.39 | $8.39 | 2,568,230 |
| 2021-09-29 | $8.50 | $8.50 | $8.25 | $8.31 | $8.31 | 2,096,100 |
| 2021-09-28 | $8.44 | $8.58 | $8.42 | $8.53 | $8.53 | 2,048,460 |
| 2021-09-27 | $8.73 | $8.81 | $8.40 | $8.51 | $8.51 | 2,895,710 |
| 2021-09-24 | $8.90 | $8.92 | $8.71 | $8.73 | $8.73 | 4,025,700 |
| 2021-09-23 | $8.97 | $9.05 | $8.66 | $8.87 | $8.87 | 8,202,090 |
| 2021-09-22 | $10.07 | $10.07 | $8.95 | $9.10 | $9.10 | 10,265,640 |
| 2021-09-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-09-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-09-17 | $9.80 | $10.02 | $9.64 | $9.94 | $9.94 | 2,598,600 |
| 2021-09-16 | $10.13 | $10.15 | $9.71 | $9.85 | $9.85 | 3,409,400 |
| 2021-09-15 | $9.97 | $10.18 | $9.89 | $10.10 | $10.10 | 2,986,800 |
| 2021-09-14 | $9.98 | $10.35 | $9.90 | $10.07 | $10.07 | 5,971,700 |
| 2021-09-13 | $9.54 | $10.15 | $9.46 | $9.98 | $9.98 | 7,297,700 |
| 2021-09-10 | $9.67 | $9.78 | $9.38 | $9.48 | $9.48 | 4,622,440 |
| 2021-09-09 | $9.64 | $9.85 | $9.60 | $9.66 | $9.66 | 3,670,400 |
| 2021-09-08 | $9.10 | $9.83 | $9.10 | $9.73 | $9.73 | 7,043,220 |
| 2021-09-07 | $8.97 | $9.69 | $8.82 | $9.29 | $9.29 | 7,019,530 |
| 2021-09-06 | $8.72 | $8.90 | $8.66 | $8.89 | $8.89 | 3,515,670 |
| 2021-09-03 | $8.81 | $8.94 | $8.60 | $8.68 | $8.68 | 2,526,800 |
| 2021-09-02 | $8.52 | $8.68 | $8.45 | $8.66 | $8.66 | 2,669,000 |
| 2021-09-01 | $8.38 | $8.65 | $8.35 | $8.52 | $8.52 | 3,355,100 |
| 2021-08-31 | $8.39 | $8.46 | $8.22 | $8.35 | $8.35 | 1,738,680 |
| 2021-08-30 | $8.35 | $8.57 | $8.26 | $8.34 | $8.34 | 2,178,600 |
| 2021-08-27 | $8.25 | $8.47 | $8.25 | $8.37 | $8.37 | 1,180,700 |
| 2021-08-26 | $8.52 | $8.54 | $8.41 | $8.46 | $8.46 | 1,429,610 |
| 2021-08-25 | $8.46 | $8.59 | $8.43 | $8.52 | $8.52 | 1,541,800 |
| 2021-08-24 | $8.63 | $8.70 | $8.45 | $8.51 | $8.51 | 2,085,800 |
| 2021-08-23 | $8.15 | $8.70 | $8.12 | $8.61 | $8.61 | 4,230,100 |
| 2021-08-20 | $8.26 | $8.33 | $8.02 | $8.11 | $8.11 | 2,916,900 |
| 2021-08-19 | $8.34 | $8.46 | $8.15 | $8.28 | $8.28 | 2,040,600 |
| 2021-08-18 | $8.32 | $8.41 | $8.20 | $8.38 | $8.38 | 1,703,330 |
| 2021-08-17 | $8.46 | $8.48 | $8.23 | $8.27 | $8.27 | 2,385,700 |
| 2021-08-16 | $8.73 | $8.80 | $8.40 | $8.40 | $8.40 | 2,690,300 |
| 2021-08-13 | $8.63 | $8.75 | $8.51 | $8.73 | $8.73 | 2,533,280 |
| 2021-08-12 | $8.53 | $8.85 | $8.49 | $8.60 | $8.60 | 4,738,280 |
| 2021-08-11 | $8.22 | $8.51 | $8.21 | $8.46 | $8.46 | 2,801,100 |
| 2021-08-10 | $8.20 | $8.34 | $8.17 | $8.27 | $8.27 | 2,023,200 |
| 2021-08-09 | $8.08 | $8.27 | $8.06 | $8.21 | $8.21 | 1,888,920 |
| 2021-08-06 | $8.10 | $8.16 | $7.98 | $8.09 | $8.09 | 2,229,740 |
| 2021-08-05 | $8.38 | $8.44 | $8.11 | $8.13 | $8.13 | 3,916,300 |
| 2021-08-04 | $8.66 | $9.12 | $8.40 | $8.51 | $8.51 | 4,830,580 |
| 2021-08-03 | $8.36 | $8.42 | $8.32 | $8.37 | $8.37 | 1,751,100 |
| 2021-08-02 | $8.28 | $8.45 | $8.20 | $8.36 | $8.36 | 1,933,710 |
| 2021-07-30 | $8.22 | $8.44 | $8.08 | $8.30 | $8.30 | 2,506,180 |
| 2021-07-29 | $8.15 | $8.31 | $8.07 | $8.14 | $8.14 | 2,258,040 |
| 2021-07-28 | $8.31 | $8.36 | $7.80 | $8.11 | $8.11 | 1,955,610 |
| 2021-07-27 | $8.28 | $8.63 | $8.20 | $8.30 | $8.30 | 3,485,980 |
| 2021-07-26 | $9.19 | $9.20 | $8.29 | $8.29 | $8.29 | 6,470,010 |
| 2021-07-23 | $9.35 | $9.38 | $9.13 | $9.21 | $9.21 | 1,502,030 |
| 2021-07-22 | $9.41 | $9.50 | $9.28 | $9.28 | $9.28 | 1,750,040 |
| 2021-07-21 | $9.35 | $9.72 | $9.32 | $9.39 | $9.39 | 1,880,180 |
| 2021-07-20 | $9.30 | $9.46 | $9.16 | $9.35 | $9.35 | 1,844,600 |
| 2021-07-19 | $9.96 | $9.96 | $9.25 | $9.32 | $9.32 | 4,291,310 |
| 2021-07-16 | $10.20 | $10.41 | $10.03 | $10.07 | $10.07 | 2,583,020 |
| 2021-07-15 | $9.95 | $10.08 | $9.85 | $10.07 | $10.07 | 1,569,200 |
| 2021-07-14 | $9.90 | $10.16 | $9.75 | $10.00 | $10.00 | 2,075,680 |
| 2021-07-13 | $10.11 | $10.15 | $9.90 | $9.91 | $9.91 | 3,255,700 |
| 2021-07-12 | $9.68 | $10.55 | $9.50 | $10.18 | $10.18 | 6,243,710 |
| 2021-07-09 | $9.70 | $9.70 | $9.38 | $9.59 | $9.59 | 3,460,760 |
| 2021-07-08 | $9.36 | $9.46 | $9.22 | $9.26 | $9.26 | 1,331,860 |
| 2021-07-07 | $9.47 | $9.49 | $9.34 | $9.41 | $9.41 | 1,817,700 |
| 2021-07-06 | $9.62 | $9.62 | $9.35 | $9.44 | $9.44 | 1,562,020 |
| 2021-07-05 | $9.22 | $9.60 | $9.21 | $9.55 | $9.55 | 3,099,240 |
| 2021-07-02 | $9.03 | $9.34 | $8.83 | $9.20 | $9.20 | 2,117,130 |
| 2021-07-01 | $9.34 | $9.42 | $8.92 | $8.94 | $8.94 | 2,145,000 |
| 2021-06-30 | $9.38 | $9.47 | $9.24 | $9.30 | $9.30 | 1,422,700 |
| 2021-06-29 | $9.40 | $9.48 | $9.25 | $9.36 | $9.36 | 1,604,000 |
| 2021-06-28 | $9.24 | $9.61 | $9.19 | $9.37 | $9.37 | 1,928,700 |
| 2021-06-25 | $9.37 | $9.37 | $9.13 | $9.22 | $9.22 | 2,295,800 |
| 2021-06-24 | $9.60 | $9.63 | $9.29 | $9.35 | $9.35 | 2,435,400 |
| 2021-06-23 | $9.72 | $9.77 | $9.56 | $9.60 | $9.60 | 2,096,900 |
| 2021-06-22 | $9.64 | $9.84 | $9.61 | $9.70 | $9.70 | 1,543,510 |
| 2021-06-21 | $9.71 | $9.83 | $9.53 | $9.62 | $9.62 | 2,475,410 |
| 2021-06-18 | $10.18 | $10.18 | $9.72 | $9.78 | $9.78 | 3,407,410 |
| 2021-06-17 | $9.86 | $10.33 | $9.72 | $10.06 | $10.06 | 3,100,710 |
| 2021-06-16 | $9.66 | $10.07 | $9.51 | $9.85 | $9.85 | 2,265,610 |
| 2021-06-15 | $10.20 | $10.20 | $9.60 | $9.67 | $9.67 | 3,007,410 |
| 2021-06-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-06-11 | $10.00 | $10.20 | $9.90 | $9.99 | $9.99 | 2,639,800 |
| 2021-06-10 | $10.37 | $10.48 | $9.95 | $10.00 | $10.00 | 4,171,520 |
| 2021-06-09 | $10.50 | $10.52 | $10.30 | $10.38 | $10.38 | 2,086,560 |
| 2021-06-08 | $10.55 | $10.81 | $10.36 | $10.52 | $10.52 | 2,995,210 |
| 2021-06-07 | $10.60 | $10.70 | $10.41 | $10.44 | $10.44 | 3,173,200 |
| 2021-06-04 | $10.72 | $10.91 | $10.57 | $10.68 | $10.68 | 5,352,300 |
| 2021-06-03 | $10.35 | $11.12 | $10.27 | $10.92 | $10.92 | 8,733,420 |
| 2021-06-02 | $10.55 | $10.68 | $10.17 | $10.21 | $10.21 | 6,310,680 |
| 2021-06-01 | $10.34 | $11.17 | $10.28 | $10.63 | $10.63 | 10,429,300 |
| 2021-05-31 | $9.62 | $10.48 | $9.46 | $10.48 | $10.48 | 10,463,730 |
| 2021-05-28 | $9.64 | $9.64 | $9.50 | $9.53 | $9.53 | 2,247,940 |
| 2021-05-27 | $9.69 | $9.74 | $9.57 | $9.64 | $9.64 | 2,239,850 |
| 2021-05-26 | $9.88 | $10.00 | $9.58 | $9.70 | $9.70 | 4,011,340 |
| 2021-05-25 | $10.09 | $10.12 | $9.85 | $9.93 | $9.93 | 2,334,610 |
| 2021-05-24 | $9.95 | $10.19 | $9.82 | $9.97 | $9.97 | 3,895,880 |
| 2021-05-21 | $9.77 | $10.05 | $9.77 | $9.91 | $9.91 | 3,008,000 |
| 2021-05-20 | $9.80 | $10.10 | $9.71 | $9.75 | $9.75 | 4,613,210 |
| 2021-05-19 | $10.13 | $10.13 | $9.81 | $9.92 | $9.92 | 4,651,200 |
| 2021-05-18 | $10.50 | $10.61 | $9.93 | $10.21 | $10.21 | 9,509,500 |
| 2021-05-17 | $12.69 | $12.82 | $10.63 | $10.63 | $10.63 | 14,414,000 |
| 2021-05-14 | $11.97 | $12.05 | $11.60 | $11.81 | $11.81 | 4,814,100 |
| 2021-05-13 | $12.05 | $12.42 | $11.80 | $11.93 | $11.93 | 6,877,100 |
| 2021-05-12 | $11.75 | $12.45 | $11.75 | $12.16 | $12.16 | 7,427,230 |
| 2021-05-11 | $11.79 | $12.24 | $11.65 | $11.79 | $11.79 | 11,278,200 |
| 2021-05-10 | $10.86 | $12.02 | $10.86 | $11.90 | $11.90 | 17,671,240 |
| 2021-05-07 | $10.13 | $11.10 | $9.74 | $10.93 | $10.93 | 13,342,710 |
| 2021-05-06 | $10.20 | $10.76 | $10.10 | $10.10 | $10.10 | 8,378,210 |
| 2021-05-05 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-05-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2021-04-30 | $10.34 | $10.40 | $9.95 | $10.13 | $10.13 | 7,381,070 |
| 2021-04-29 | $10.63 | $11.14 | $10.23 | $10.34 | $10.34 | 16,022,780 |
| 2021-04-28 | $9.75 | $10.79 | $9.73 | $10.79 | $10.79 | 19,163,980 |
| 2021-04-27 | $10.18 | $10.19 | $9.66 | $9.81 | $9.81 | 9,966,880 |
| 2021-04-26 | $9.69 | $10.66 | $9.50 | $10.28 | $10.28 | 14,207,390 |
| 2021-04-23 | $9.81 | $10.09 | $9.46 | $9.69 | $9.69 | 6,829,320 |
| 2021-04-22 | $10.58 | $10.68 | $9.67 | $9.81 | $9.81 | 13,216,700 |
| 2021-04-21 | $10.35 | $10.66 | $10.21 | $10.45 | $10.45 | 6,509,700 |
| 2021-04-20 | $10.55 | $10.75 | $10.24 | $10.29 | $10.29 | 9,157,250 |
| 2021-04-19 | $10.68 | $11.26 | $10.44 | $10.55 | $10.55 | 14,910,730 |
| 2021-04-16 | $9.51 | $10.57 | $9.46 | $10.57 | $10.57 | 8,169,170 |
| 2021-04-15 | $9.64 | $10.16 | $9.38 | $9.61 | $9.61 | 8,138,300 |
| 2021-04-14 | $9.75 | $9.95 | $9.35 | $9.41 | $9.41 | 7,954,030 |
| 2021-04-13 | $10.19 | $10.20 | $9.57 | $9.60 | $9.60 | 9,412,040 |
| 2021-04-12 | $9.97 | $11.03 | $9.36 | $10.11 | $10.11 | 20,634,880 |
| 2021-04-09 | $9.12 | $10.03 | $8.99 | $10.03 | $10.03 | 17,197,760 |
| 2021-04-08 | $8.32 | $9.12 | $8.27 | $9.12 | $9.12 | 7,559,650 |
| 2021-04-07 | $8.38 | $8.46 | $8.25 | $8.29 | $8.29 | 2,781,500 |
| 2021-04-06 | $8.37 | $8.65 | $8.27 | $8.39 | $8.39 | 3,333,300 |
| 2021-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2021-04-02 | $8.55 | $8.71 | $8.35 | $8.39 | $8.39 | 3,368,880 |
| 2021-04-01 | $8.32 | $8.82 | $8.20 | $8.58 | $8.58 | 5,615,970 |
| 2021-03-31 | $8.20 | $8.55 | $7.99 | $8.32 | $8.32 | 5,672,920 |
| 2021-03-30 | $8.09 | $8.31 | $7.88 | $8.19 | $8.19 | 6,168,780 |
| 2021-03-29 | $7.85 | $8.06 | $7.72 | $8.01 | $8.01 | 3,437,600 |
| 2021-03-26 | $7.79 | $7.85 | $7.71 | $7.81 | $7.81 | 2,723,390 |
| 2021-03-25 | $7.60 | $7.92 | $7.44 | $7.79 | $7.79 | 3,601,720 |
| 2021-03-24 | $7.60 | $7.68 | $7.52 | $7.56 | $7.56 | 1,799,700 |
| 2021-03-23 | $7.87 | $7.88 | $7.52 | $7.59 | $7.59 | 2,888,000 |
| 2021-03-22 | $7.71 | $7.88 | $7.70 | $7.79 | $7.79 | 2,183,910 |
| 2021-03-19 | $7.60 | $7.73 | $7.42 | $7.68 | $7.68 | 2,258,700 |
| 2021-03-18 | $7.90 | $7.93 | $7.66 | $7.66 | $7.66 | 3,079,000 |
| 2021-03-17 | $8.00 | $8.00 | $7.83 | $7.88 | $7.88 | 2,936,020 |
| 2021-03-16 | $7.72 | $7.92 | $7.68 | $7.89 | $7.89 | 3,485,780 |
| 2021-03-15 | $7.73 | $7.83 | $7.66 | $7.71 | $7.71 | 2,924,080 |
| 2021-03-12 | $7.93 | $7.96 | $7.72 | $7.85 | $7.85 | 5,267,600 |
| 2021-03-11 | $7.79 | $8.09 | $7.51 | $8.09 | $8.09 | 7,777,980 |
| 2021-03-10 | $8.95 | $9.19 | $8.00 | $8.17 | $8.17 | 12,600,890 |
| 2021-03-09 | $7.90 | $8.53 | $7.38 | $8.53 | $8.53 | 4,386,400 |
| 2021-03-08 | $7.99 | $8.15 | $7.60 | $7.75 | $7.75 | 2,798,100 |
| 2021-03-05 | $7.58 | $7.85 | $7.52 | $7.83 | $7.83 | 1,939,360 |
| 2021-03-04 | $7.62 | $7.78 | $7.51 | $7.70 | $7.70 | 1,606,000 |
| 2021-03-03 | $7.61 | $7.78 | $7.58 | $7.69 | $7.69 | 1,429,400 |
| 2021-03-02 | $7.80 | $7.83 | $7.56 | $7.62 | $7.62 | 1,686,400 |
| 2021-03-01 | $7.41 | $7.85 | $7.41 | $7.74 | $7.74 | 2,582,590 |
| 2021-02-26 | $7.28 | $7.58 | $7.27 | $7.50 | $7.50 | 1,692,410 |
| 2021-02-25 | $7.55 | $7.55 | $7.32 | $7.35 | $7.35 | 1,511,600 |
| 2021-02-24 | $7.40 | $7.54 | $7.40 | $7.45 | $7.45 | 1,875,100 |
| 2021-02-23 | $7.46 | $7.53 | $7.32 | $7.40 | $7.40 | 1,741,200 |
| 2021-02-22 | $7.37 | $7.72 | $7.34 | $7.47 | $7.47 | 3,849,390 |
| 2021-02-19 | $7.03 | $7.39 | $6.97 | $7.37 | $7.37 | 2,828,850 |
| 2021-02-18 | $6.81 | $7.09 | $6.81 | $7.05 | $7.05 | 2,325,810 |
| 2021-02-17 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-16 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-15 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-12 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-11 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2021-02-10 | $6.88 | $6.92 | $6.77 | $6.78 | $6.78 | 1,685,010 |
| 2021-02-09 | $6.67 | $6.85 | $6.66 | $6.83 | $6.83 | 1,814,100 |
| 2021-02-08 | $6.76 | $6.88 | $6.60 | $6.66 | $6.66 | 1,930,020 |
| 2021-02-05 | $6.60 | $7.10 | $6.60 | $6.73 | $6.73 | 2,811,700 |
| 2021-02-04 | $6.80 | $6.90 | $6.61 | $6.69 | $6.69 | 3,033,290 |
| 2021-02-03 | $7.20 | $7.20 | $6.95 | $6.95 | $6.95 | 2,907,930 |
| 2021-02-02 | $7.15 | $7.33 | $7.08 | $7.24 | $7.24 | 3,418,650 |
| 2021-02-01 | $7.31 | $7.43 | $7.07 | $7.14 | $7.14 | 4,475,850 |
| 2021-01-29 | $7.43 | $7.84 | $7.24 | $7.36 | $7.36 | 8,200,850 |
| 2021-01-28 | $8.50 | $8.86 | $7.80 | $7.86 | $7.86 | 12,643,760 |
| 2021-01-27 | $8.51 | $8.51 | $8.41 | $8.51 | $8.51 | 3,776,600 |
| 2021-01-26 | $7.25 | $7.74 | $7.25 | $7.74 | $7.74 | 1,558,000 |
| 2021-01-25 | $7.26 | $7.30 | $7.01 | $7.04 | $7.04 | 1,740,700 |
| 2021-01-22 | $7.48 | $7.49 | $7.29 | $7.31 | $7.31 | 1,528,100 |
| 2021-01-21 | $7.41 | $7.58 | $7.41 | $7.48 | $7.48 | 1,722,440 |
| 2021-01-20 | $7.47 | $7.54 | $7.38 | $7.46 | $7.46 | 1,418,710 |
| 2021-01-19 | $7.36 | $7.55 | $7.28 | $7.48 | $7.48 | 2,190,600 |
| 2021-01-18 | $7.22 | $7.54 | $7.22 | $7.35 | $7.35 | 1,920,200 |
| 2021-01-15 | $6.86 | $7.38 | $6.83 | $7.29 | $7.29 | 3,218,940 |
| 2021-01-14 | $6.87 | $7.11 | $6.86 | $6.98 | $6.98 | 2,099,200 |
| 2021-01-13 | $7.09 | $7.12 | $6.79 | $6.85 | $6.85 | 2,378,410 |
| 2021-01-12 | $7.00 | $7.22 | $7.00 | $7.06 | $7.06 | 1,481,000 |
| 2021-01-11 | $7.33 | $7.33 | $6.99 | $7.08 | $7.08 | 2,513,260 |
| 2021-01-08 | $7.26 | $7.52 | $7.02 | $7.35 | $7.35 | 3,022,700 |
| 2021-01-07 | $7.70 | $7.71 | $7.19 | $7.27 | $7.27 | 4,227,630 |
| 2021-01-06 | $7.85 | $7.87 | $7.61 | $7.63 | $7.63 | 2,506,810 |
| 2021-01-05 | $7.97 | $8.09 | $7.79 | $7.85 | $7.85 | 2,347,220 |
| 2021-01-04 | $7.93 | $8.05 | $7.93 | $7.97 | $7.97 | 2,595,700 |
| 2021-01-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2020-12-31 | $8.01 | $8.12 | $7.90 | $7.93 | $7.93 | 2,285,820 |
| 2020-12-30 | $7.95 | $8.02 | $7.76 | $7.93 | $7.93 | 3,135,240 |
| 2020-12-29 | $7.75 | $8.25 | $7.73 | $8.02 | $8.02 | 5,827,300 |
| 2020-12-28 | $8.28 | $8.35 | $7.58 | $7.72 | $7.72 | 7,411,900 |
| 2020-12-25 | $8.58 | $8.58 | $8.23 | $8.38 | $8.38 | 2,837,600 |
| 2020-12-24 | $9.15 | $9.18 | $8.40 | $8.57 | $8.57 | 5,432,200 |
| 2020-12-23 | $9.08 | $9.23 | $9.03 | $9.10 | $9.10 | 1,964,980 |
| 2020-12-22 | $9.30 | $9.36 | $9.08 | $9.12 | $9.12 | 3,247,200 |
| 2020-12-21 | $9.47 | $9.47 | $9.30 | $9.37 | $9.37 | 2,403,250 |
| 2020-12-18 | $9.46 | $9.62 | $9.37 | $9.50 | $9.50 | 2,965,380 |
| 2020-12-17 | $9.40 | $9.54 | $9.28 | $9.47 | $9.47 | 2,083,510 |
| 2020-12-16 | $9.52 | $9.52 | $9.35 | $9.50 | $9.50 | 1,876,240 |
| 2020-12-15 | $9.80 | $9.80 | $9.50 | $9.53 | $9.53 | 2,704,350 |
| 2020-12-14 | $9.34 | $9.75 | $9.19 | $9.71 | $9.71 | 3,947,980 |
| 2020-12-11 | $9.77 | $9.77 | $9.26 | $9.36 | $9.36 | 4,538,420 |
| 2020-12-10 | $9.82 | $9.83 | $9.60 | $9.76 | $9.76 | 3,356,500 |
| 2020-12-09 | $10.03 | $10.03 | $9.73 | $9.84 | $9.84 | 4,348,110 |
| 2020-12-08 | $10.19 | $10.27 | $9.93 | $10.03 | $10.03 | 7,609,070 |
| 2020-12-07 | $9.90 | $10.65 | $9.83 | $10.42 | $10.42 | 10,577,970 |
| 2020-12-04 | $9.64 | $10.12 | $9.62 | $9.98 | $9.98 | 8,974,690 |
| 2020-12-03 | $9.72 | $9.72 | $9.51 | $9.53 | $9.53 | 4,139,100 |
| 2020-12-02 | $9.75 | $9.81 | $9.69 | $9.74 | $9.74 | 3,369,440 |
| 2020-12-01 | $9.70 | $9.96 | $9.63 | $9.86 | $9.86 | 4,096,460 |
| 2020-11-30 | $9.85 | $9.94 | $9.69 | $9.70 | $9.70 | 4,317,810 |
| 2020-11-27 | $10.14 | $10.17 | $9.79 | $9.89 | $9.89 | 6,251,740 |
| 2020-11-26 | $10.00 | $10.65 | $9.90 | $10.14 | $10.14 | 12,398,530 |
| 2020-11-25 | $9.79 | $10.28 | $9.69 | $10.28 | $10.28 | 11,092,330 |
| 2020-11-24 | $10.00 | $10.02 | $9.75 | $9.76 | $9.76 | 8,278,130 |
| 2020-11-23 | $10.23 | $10.45 | $10.00 | $10.20 | $10.20 | 12,725,090 |
| 2020-11-20 | $10.61 | $11.08 | $10.52 | $10.67 | $10.67 | 20,896,850 |
| 2020-11-19 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 4,123,650 |
| 2020-11-18 | $9.14 | $9.24 | $9.07 | $9.22 | $9.22 | 2,419,090 |
| 2020-11-17 | $9.08 | $9.15 | $9.04 | $9.15 | $9.15 | 1,240,410 |
| 2020-11-16 | $9.09 | $9.15 | $9.07 | $9.10 | $9.10 | 1,335,100 |
| 2020-11-13 | $9.13 | $9.14 | $9.02 | $9.09 | $9.09 | 1,121,540 |
| 2020-11-12 | $9.09 | $9.20 | $9.06 | $9.14 | $9.14 | 1,805,540 |
| 2020-11-11 | $9.17 | $9.17 | $9.04 | $9.09 | $9.09 | 1,918,110 |
| 2020-11-10 | $9.28 | $9.38 | $9.10 | $9.18 | $9.18 | 3,229,700 |
| 2020-11-09 | $9.19 | $9.33 | $9.18 | $9.23 | $9.23 | 2,724,700 |
| 2020-11-06 | $9.39 | $9.51 | $9.16 | $9.21 | $9.21 | 2,431,100 |
| 2020-11-05 | $9.34 | $9.78 | $9.34 | $9.51 | $9.51 | 3,744,280 |
| 2020-11-04 | $9.40 | $9.47 | $9.12 | $9.14 | $9.14 | 1,845,100 |
| 2020-11-03 | $9.25 | $9.44 | $9.25 | $9.32 | $9.32 | 1,367,170 |
| 2020-11-02 | $9.10 | $9.32 | $9.01 | $9.27 | $9.27 | 1,420,700 |
| 2020-10-30 | $9.46 | $9.46 | $9.07 | $9.13 | $9.13 | 1,587,600 |
| 2020-10-29 | $9.37 | $9.57 | $9.26 | $9.44 | $9.44 | 1,290,800 |
| 2020-10-28 | $9.35 | $9.54 | $9.25 | $9.38 | $9.38 | 1,205,400 |
| 2020-10-27 | $9.41 | $9.42 | $9.30 | $9.35 | $9.35 | 814,100 |
| 2020-10-26 | $9.49 | $9.55 | $9.26 | $9.41 | $9.41 | 601,540 |
| 2020-10-23 | $9.53 | $9.64 | $9.40 | $9.42 | $9.42 | 848,840 |
| 2020-10-22 | $9.50 | $9.62 | $9.39 | $9.55 | $9.55 | 935,010 |
| 2020-10-21 | $9.75 | $9.75 | $9.53 | $9.54 | $9.54 | 1,087,100 |
| 2020-10-20 | $9.43 | $9.75 | $9.43 | $9.71 | $9.71 | 1,533,710 |
| 2020-10-19 | $9.66 | $9.74 | $9.48 | $9.49 | $9.49 | 1,462,200 |
| 2020-10-16 | $9.49 | $9.66 | $9.40 | $9.66 | $9.66 | 1,287,610 |
| 2020-10-15 | $9.54 | $9.65 | $9.38 | $9.48 | $9.48 | 1,062,870 |
| 2020-10-14 | $9.63 | $9.65 | $9.42 | $9.48 | $9.48 | 1,530,200 |
| 2020-10-13 | $9.92 | $9.92 | $9.63 | $9.65 | $9.65 | 2,025,740 |
| 2020-10-12 | $9.71 | $9.98 | $9.69 | $9.90 | $9.90 | 2,019,970 |
| 2020-10-09 | $9.31 | $9.77 | $9.26 | $9.66 | $9.66 | 2,507,550 |
| 2020-10-08 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2020-10-07 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2020-10-06 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2020-10-05 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2020-10-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2020-10-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2020-09-30 | $9.40 | $9.46 | $9.22 | $9.23 | $9.23 | 2,405,400 |
| 2020-09-29 | $9.48 | $9.77 | $9.23 | $9.33 | $9.33 | 5,025,870 |
| 2020-09-28 | $10.48 | $10.50 | $10.06 | $10.06 | $10.06 | 4,979,370 |
| 2020-09-25 | $10.73 | $11.51 | $10.57 | $11.18 | $11.18 | 11,359,350 |
| 2020-09-24 | $11.00 | $11.00 | $10.53 | $10.77 | $10.77 | 2,539,930 |
| 2020-09-23 | $10.86 | $10.99 | $10.60 | $10.99 | $10.99 | 2,151,120 |
| 2020-09-22 | $10.83 | $10.96 | $10.61 | $10.84 | $10.84 | 2,500,420 |
| 2020-09-21 | $10.65 | $10.86 | $10.58 | $10.84 | $10.84 | 2,872,100 |
| 2020-09-18 | $10.56 | $10.68 | $10.43 | $10.66 | $10.66 | 2,652,720 |
| 2020-09-17 | $10.23 | $10.67 | $10.22 | $10.54 | $10.54 | 1,265,060 |
| 2020-09-16 | $10.29 | $10.49 | $10.22 | $10.36 | $10.36 | 973,600 |
| 2020-09-15 | $10.65 | $10.65 | $10.25 | $10.34 | $10.34 | 1,282,160 |
| 2020-09-14 | $10.41 | $10.59 | $10.41 | $10.52 | $10.52 | 970,140 |
| 2020-09-11 | $10.19 | $10.44 | $10.04 | $10.40 | $10.40 | 1,359,000 |
| 2020-09-10 | $10.80 | $10.80 | $10.18 | $10.23 | $10.23 | 2,147,400 |
| 2020-09-09 | $10.89 | $10.95 | $10.65 | $10.65 | $10.65 | 1,767,100 |
| 2020-09-08 | $11.12 | $11.12 | $10.75 | $10.98 | $10.98 | 1,683,840 |
| 2020-09-07 | $11.11 | $11.36 | $10.93 | $11.03 | $11.03 | 1,962,700 |
| 2020-09-04 | $10.91 | $11.15 | $10.71 | $11.11 | $11.11 | 1,646,000 |
| 2020-09-03 | $11.30 | $11.30 | $11.04 | $11.09 | $11.09 | 2,110,070 |
| 2020-09-02 | $11.50 | $11.50 | $11.20 | $11.22 | $11.22 | 2,523,440 |
| 2020-09-01 | $11.51 | $11.59 | $11.37 | $11.45 | $11.45 | 939,400 |
| 2020-08-31 | $11.46 | $11.65 | $11.44 | $11.52 | $11.52 | 1,626,260 |
| 2020-08-28 | $11.63 | $11.70 | $11.35 | $11.46 | $11.46 | 3,498,000 |
| 2020-08-27 | $11.68 | $11.76 | $11.50 | $11.67 | $11.67 | 1,675,360 |
| 2020-08-26 | $12.09 | $12.09 | $11.67 | $11.76 | $11.76 | 1,339,440 |
| 2020-08-25 | $12.05 | $12.15 | $11.88 | $12.01 | $12.01 | 1,759,200 |
| 2020-08-24 | $11.89 | $12.09 | $11.71 | $11.91 | $11.91 | 1,524,360 |
| 2020-08-21 | $11.84 | $12.06 | $11.80 | $11.88 | $11.88 | 1,393,250 |
| 2020-08-20 | $11.80 | $11.97 | $11.65 | $11.84 | $11.84 | 1,475,200 |
| 2020-08-19 | $12.18 | $12.19 | $11.86 | $11.87 | $11.87 | 2,389,800 |
| 2020-08-18 | $12.25 | $12.30 | $12.10 | $12.17 | $12.17 | 3,748,370 |
| 2020-08-17 | $12.14 | $12.42 | $12.05 | $12.40 | $12.40 | 3,134,600 |
| 2020-08-14 | $11.95 | $12.18 | $11.78 | $12.15 | $12.15 | 1,660,310 |
| 2020-08-13 | $11.91 | $12.12 | $11.86 | $11.90 | $11.90 | 1,405,240 |
| 2020-08-12 | $12.05 | $12.15 | $11.65 | $11.83 | $11.83 | 2,918,040 |
| 2020-08-11 | $12.23 | $12.33 | $12.02 | $12.05 | $12.05 | 2,394,800 |
| 2020-08-10 | $11.99 | $12.33 | $11.99 | $12.24 | $12.24 | 2,070,710 |
| 2020-08-07 | $12.40 | $12.40 | $11.94 | $12.13 | $12.13 | 2,820,600 |
| 2020-08-06 | $12.27 | $12.52 | $12.13 | $12.40 | $12.40 | 3,512,360 |
| 2020-08-05 | $12.07 | $12.42 | $11.90 | $12.25 | $12.25 | 3,747,690 |
| 2020-08-04 | $12.26 | $12.33 | $12.00 | $12.03 | $12.03 | 3,162,160 |
| 2020-08-03 | $12.17 | $12.34 | $12.11 | $12.26 | $12.26 | 3,485,400 |
| 2020-07-31 | $12.09 | $12.25 | $11.86 | $12.08 | $12.08 | 2,844,150 |
| 2020-07-30 | $12.01 | $12.32 | $11.93 | $12.15 | $12.15 | 2,852,290 |
| 2020-07-29 | $11.73 | $12.11 | $11.65 | $12.01 | $12.01 | 2,806,740 |
| 2020-07-28 | $11.76 | $12.07 | $11.70 | $11.88 | $11.88 | 2,422,880 |
| 2020-07-27 | $11.35 | $11.76 | $11.21 | $11.63 | $11.63 | 3,139,640 |
| 2020-07-24 | $12.11 | $12.20 | $11.35 | $11.38 | $11.38 | 4,005,380 |
| 2020-07-23 | $12.24 | $12.29 | $11.82 | $12.12 | $12.12 | 2,653,800 |
| 2020-07-22 | $12.39 | $12.48 | $12.27 | $12.31 | $12.31 | 2,561,510 |
| 2020-07-21 | $12.49 | $12.65 | $12.25 | $12.36 | $12.36 | 2,203,100 |
| 2020-07-20 | $12.39 | $12.49 | $12.21 | $12.49 | $12.49 | 3,315,630 |
| 2020-07-17 | $11.95 | $12.28 | $11.85 | $12.25 | $12.25 | 2,888,550 |
| 2020-07-16 | $12.47 | $12.75 | $11.86 | $11.94 | $11.94 | 4,359,450 |
| 2020-07-15 | $13.11 | $13.13 | $12.43 | $12.46 | $12.46 | 5,576,630 |
| 2020-07-14 | $13.25 | $13.46 | $12.74 | $13.16 | $13.16 | 6,096,840 |
| 2020-07-13 | $13.04 | $13.30 | $12.89 | $13.25 | $13.25 | 5,535,390 |
| 2020-07-10 | $12.91 | $13.55 | $12.83 | $13.04 | $13.04 | 7,273,610 |
| 2020-07-09 | $12.96 | $13.08 | $12.68 | $13.02 | $13.02 | 6,822,840 |
| 2020-07-08 | $12.63 | $12.95 | $12.53 | $12.93 | $12.93 | 5,184,730 |
| 2020-07-07 | $12.59 | $12.94 | $12.44 | $12.63 | $12.63 | 6,301,900 |
| 2020-07-06 | $12.21 | $12.65 | $12.17 | $12.64 | $12.64 | 5,569,980 |
| 2020-07-03 | $12.18 | $12.25 | $12.04 | $12.20 | $12.20 | 2,962,500 |
| 2020-07-02 | $12.18 | $12.25 | $11.92 | $12.13 | $12.13 | 3,475,810 |
| 2020-07-01 | $11.78 | $12.32 | $11.75 | $12.14 | $12.14 | 4,329,100 |
| 2020-06-30 | $11.77 | $11.92 | $11.69 | $11.81 | $11.81 | 2,352,630 |
| 2020-06-29 | $11.70 | $11.97 | $11.50 | $11.81 | $11.81 | 2,366,960 |
| 2020-06-26 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2020-06-25 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2020-06-24 | $11.87 | $12.02 | $11.68 | $11.69 | $11.69 | 2,382,900 |
| 2020-06-23 | $12.00 | $12.12 | $11.88 | $11.88 | $11.88 | 2,533,830 |
| 2020-06-22 | $12.18 | $12.18 | $11.87 | $11.90 | $11.90 | 3,394,310 |
| 2020-06-19 | $12.07 | $12.42 | $12.01 | $12.23 | $12.23 | 3,747,260 |
| 2020-06-18 | $12.34 | $12.38 | $12.00 | $12.20 | $12.20 | 3,303,690 |
| 2020-06-17 | $12.06 | $12.47 | $11.92 | $12.34 | $12.34 | 5,384,020 |
| 2020-06-16 | $11.82 | $12.06 | $11.82 | $12.02 | $12.02 | 3,355,100 |
| 2020-06-15 | $12.04 | $12.18 | $11.76 | $11.77 | $11.77 | 4,397,400 |
| 2020-06-12 | $12.08 | $12.22 | $11.94 | $12.12 | $12.12 | 5,850,420 |
| 2020-06-11 | $12.79 | $12.93 | $12.38 | $12.39 | $12.39 | 6,789,160 |
| 2020-06-10 | $13.00 | $13.11 | $12.68 | $12.86 | $12.86 | 5,701,400 |
| 2020-06-09 | $12.75 | $13.13 | $12.55 | $13.07 | $13.07 | 10,203,960 |
| 2020-06-08 | $13.46 | $13.54 | $12.54 | $12.93 | $12.93 | 18,368,000 |
| 2020-06-05 | $14.00 | $15.10 | $13.84 | $13.90 | $13.90 | 29,571,100 |
| 2020-06-04 | $13.22 | $14.30 | $12.70 | $14.30 | $14.30 | 22,265,960 |
| 2020-06-03 | $13.37 | $13.45 | $12.67 | $13.00 | $13.00 | 11,139,090 |
| 2020-06-02 | $13.58 | $14.19 | $13.50 | $13.52 | $13.52 | 14,554,350 |
| 2020-06-01 | $14.50 | $14.60 | $13.37 | $14.22 | $14.22 | 22,953,230 |
| 2020-05-29 | $12.90 | $13.79 | $12.66 | $13.79 | $13.79 | 15,050,140 |
| 2020-05-28 | $11.52 | $12.54 | $11.49 | $12.54 | $12.54 | 7,445,330 |
| 2020-05-27 | $11.70 | $11.70 | $11.32 | $11.40 | $11.40 | 3,005,280 |
| 2020-05-26 | $11.51 | $11.80 | $11.41 | $11.75 | $11.75 | 3,550,850 |
| 2020-05-25 | $11.20 | $11.95 | $11.07 | $11.61 | $11.61 | 5,650,530 |
| 2020-05-22 | $11.26 | $11.37 | $10.86 | $11.28 | $11.28 | 4,574,500 |
| 2020-05-21 | $11.70 | $11.77 | $11.32 | $11.45 | $11.45 | 5,831,380 |
| 2020-05-20 | $11.80 | $12.19 | $11.66 | $12.04 | $12.04 | 7,983,010 |
| 2020-05-19 | $12.10 | $12.82 | $11.72 | $12.26 | $12.26 | 13,378,250 |
| 2020-05-18 | $10.90 | $11.65 | $10.88 | $11.65 | $11.65 | 2,322,740 |
| 2020-05-15 | $10.65 | $10.82 | $10.52 | $10.59 | $10.59 | 2,027,800 |
| 2020-05-14 | $10.43 | $10.97 | $10.40 | $10.74 | $10.74 | 2,893,410 |
| 2020-05-13 | $10.56 | $11.43 | $10.56 | $10.68 | $10.68 | 3,327,400 |
| 2020-05-12 | $10.70 | $10.76 | $10.54 | $10.64 | $10.64 | 1,553,200 |
| 2020-05-11 | $10.80 | $10.90 | $10.55 | $10.69 | $10.69 | 2,213,370 |
| 2020-05-08 | $10.49 | $11.11 | $10.49 | $10.90 | $10.90 | 3,577,470 |
| 2020-05-07 | $10.70 | $10.72 | $10.43 | $10.60 | $10.60 | 2,735,550 |
| 2020-05-06 | $10.52 | $10.86 | $10.48 | $10.75 | $10.75 | 3,633,040 |
| 2020-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-05-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2020-04-30 | $10.75 | $10.91 | $10.34 | $10.80 | $10.80 | 5,017,740 |
| 2020-04-29 | $10.75 | $11.30 | $10.51 | $10.78 | $10.78 | 7,465,240 |
| 2020-04-28 | $9.56 | $10.37 | $9.56 | $10.37 | $10.37 | 3,388,200 |
| 2020-04-27 | $9.51 | $9.68 | $9.43 | $9.43 | $9.43 | 991,080 |
| 2020-04-24 | $9.80 | $9.81 | $9.49 | $9.52 | $9.52 | 1,586,300 |
| 2020-04-23 | $10.08 | $10.13 | $9.72 | $9.72 | $9.72 | 2,525,770 |
| 2020-04-22 | $9.97 | $10.23 | $9.80 | $10.07 | $10.07 | 3,699,830 |
| 2020-04-21 | $10.50 | $10.50 | $10.01 | $10.18 | $10.18 | 5,589,510 |
| 2020-04-20 | $9.36 | $10.10 | $9.22 | $10.10 | $10.10 | 1,799,800 |
| 2020-04-17 | $9.31 | $9.43 | $9.18 | $9.18 | $9.18 | 943,400 |
| 2020-04-16 | $9.40 | $9.46 | $9.31 | $9.36 | $9.36 | 567,300 |
| 2020-04-15 | $9.55 | $9.66 | $9.35 | $9.39 | $9.39 | 785,870 |
| 2020-04-14 | $9.43 | $9.58 | $9.43 | $9.52 | $9.52 | 662,780 |
| 2020-04-13 | $9.55 | $9.55 | $9.41 | $9.47 | $9.47 | 1,415,940 |
| 2020-04-10 | $9.71 | $9.76 | $9.45 | $9.51 | $9.51 | 1,116,890 |
| 2020-04-09 | $9.81 | $9.94 | $9.74 | $9.80 | $9.80 | 938,600 |
| 2020-04-08 | $9.77 | $10.15 | $9.70 | $9.81 | $9.81 | 1,080,270 |
| 2020-04-07 | $9.60 | $9.77 | $9.56 | $9.70 | $9.70 | 1,084,500 |
| 2020-04-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2020-04-03 | $9.46 | $9.71 | $9.46 | $9.56 | $9.56 | 994,500 |
| 2020-04-02 | $9.50 | $9.56 | $9.40 | $9.53 | $9.53 | 354,110 |
| 2020-04-01 | $9.52 | $9.68 | $9.45 | $9.49 | $9.49 | 432,600 |
| 2020-03-31 | $9.79 | $9.79 | $9.55 | $9.55 | $9.55 | 578,900 |
| 2020-03-30 | $9.68 | $9.77 | $9.47 | $9.68 | $9.68 | 1,296,800 |
| 2020-03-27 | $9.90 | $10.00 | $9.72 | $9.77 | $9.77 | 465,210 |
| 2020-03-26 | $9.97 | $10.01 | $9.81 | $9.90 | $9.90 | 530,180 |
| 2020-03-25 | $9.88 | $10.12 | $9.74 | $10.00 | $10.00 | 1,287,930 |
| 2020-03-24 | $9.65 | $9.78 | $9.50 | $9.71 | $9.71 | 521,260 |
| 2020-03-23 | $9.76 | $9.76 | $9.42 | $9.57 | $9.57 | 798,600 |
| 2020-03-20 | $9.70 | $9.87 | $9.69 | $9.82 | $9.82 | 958,390 |
| 2020-03-19 | $9.74 | $9.93 | $9.60 | $9.76 | $9.76 | 1,012,410 |
| 2020-03-18 | $9.82 | $10.07 | $9.70 | $9.70 | $9.70 | 1,085,200 |
| 2020-03-17 | $10.02 | $10.02 | $9.55 | $9.69 | $9.69 | 1,329,330 |
| 2020-03-16 | $10.08 | $10.25 | $9.83 | $9.90 | $9.90 | 1,582,360 |
| 2020-03-13 | $9.83 | $10.17 | $9.58 | $10.01 | $10.01 | 1,241,410 |
| 2020-03-12 | $10.49 | $10.49 | $10.00 | $10.17 | $10.17 | 1,893,610 |
| 2020-03-11 | $10.65 | $10.76 | $10.50 | $10.60 | $10.60 | 1,227,210 |
| 2020-03-10 | $10.61 | $10.77 | $10.19 | $10.63 | $10.63 | 1,925,110 |
| 2020-03-09 | $10.90 | $10.90 | $10.56 | $10.67 | $10.67 | 1,741,320 |
| 2020-03-06 | $10.66 | $11.25 | $10.62 | $10.92 | $10.92 | 2,014,490 |
| 2020-03-05 | $10.72 | $10.85 | $10.62 | $10.79 | $10.79 | 1,324,760 |
| 2020-03-04 | $10.57 | $10.68 | $10.38 | $10.57 | $10.57 | 1,816,430 |
| 2020-03-03 | $10.80 | $10.88 | $10.45 | $10.57 | $10.57 | 1,237,910 |
| 2020-03-02 | $10.18 | $10.84 | $10.18 | $10.70 | $10.70 | 1,733,190 |
| 2020-02-28 | $10.88 | $10.88 | $10.15 | $10.16 | $10.16 | 1,971,000 |
| 2020-02-27 | $11.04 | $11.16 | $10.91 | $10.93 | $10.93 | 956,250 |
| 2020-02-26 | $11.15 | $11.24 | $10.84 | $10.91 | $10.91 | 1,453,830 |
| 2020-02-25 | $11.07 | $11.26 | $10.77 | $11.15 | $11.15 | 2,490,190 |
| 2020-02-24 | $11.60 | $11.62 | $11.17 | $11.26 | $11.26 | 2,527,500 |
| 2020-02-21 | $11.28 | $11.66 | $11.25 | $11.60 | $11.60 | 2,332,790 |
| 2020-02-20 | $11.15 | $11.30 | $11.06 | $11.25 | $11.25 | 1,396,040 |
| 2020-02-19 | $11.20 | $11.27 | $11.00 | $11.10 | $11.10 | 1,216,800 |
| 2020-02-18 | $11.39 | $11.40 | $11.08 | $11.20 | $11.20 | 1,192,480 |
| 2020-02-17 | $10.85 | $11.19 | $10.85 | $11.16 | $11.16 | 1,177,500 |
| 2020-02-14 | $10.99 | $11.02 | $10.67 | $10.85 | $10.85 | 1,307,200 |
| 2020-02-13 | $11.17 | $11.18 | $10.83 | $10.92 | $10.92 | 910,230 |
| 2020-02-12 | $11.01 | $11.13 | $10.91 | $11.12 | $11.12 | 1,027,610 |
| 2020-02-11 | $10.80 | $11.07 | $10.80 | $11.00 | $11.00 | 835,740 |
| 2020-02-10 | $10.63 | $10.99 | $10.48 | $10.93 | $10.93 | 2,323,660 |
| 2020-02-07 | $10.54 | $10.71 | $10.31 | $10.59 | $10.59 | 1,809,540 |
| 2020-02-06 | $10.38 | $10.67 | $10.30 | $10.60 | $10.60 | 1,907,340 |
| 2020-02-05 | $9.80 | $10.40 | $9.80 | $10.30 | $10.30 | 2,293,100 |
| 2020-02-04 | $8.93 | $9.97 | $8.93 | $9.95 | $9.95 | 3,346,110 |
| 2020-02-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 385,600 |
| 2020-01-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-01-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-01-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-01-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-01-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-01-24 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-01-23 | $11.60 | $11.60 | $10.89 | $11.00 | $11.00 | 1,959,480 |
| 2020-01-22 | $11.97 | $11.97 | $11.58 | $11.61 | $11.61 | 1,647,760 |
| 2020-01-21 | $11.80 | $12.09 | $11.63 | $11.88 | $11.88 | 1,835,660 |
| 2020-01-20 | $12.12 | $12.32 | $12.12 | $12.15 | $12.15 | 1,697,550 |
| 2020-01-17 | $11.88 | $12.41 | $11.72 | $12.28 | $12.28 | 3,540,960 |
| 2020-01-16 | $13.50 | $13.50 | $12.00 | $12.06 | $12.06 | 5,650,640 |
| 2020-01-15 | $12.81 | $12.97 | $12.45 | $12.60 | $12.60 | 3,449,180 |
| 2020-01-14 | $12.29 | $12.75 | $12.29 | $12.65 | $12.65 | 4,002,310 |
| 2020-01-13 | $12.11 | $12.35 | $12.00 | $12.30 | $12.30 | 4,266,420 |
| 2020-01-10 | $13.18 | $13.18 | $12.25 | $12.39 | $12.39 | 3,783,540 |
| 2020-01-09 | $12.95 | $12.95 | $12.49 | $12.63 | $12.63 | 3,985,530 |
| 2020-01-08 | $13.11 | $13.11 | $12.79 | $12.93 | $12.93 | 1,875,300 |
| 2020-01-07 | $13.50 | $13.53 | $12.85 | $13.08 | $13.08 | 3,858,870 |
| 2020-01-06 | $13.07 | $13.35 | $12.91 | $13.25 | $13.25 | 5,281,000 |
| 2020-01-03 | $12.35 | $13.10 | $12.34 | $13.01 | $13.01 | 4,896,020 |
| 2020-01-02 | $12.00 | $12.42 | $12.00 | $12.35 | $12.35 | 1,551,040 |
| 2020-01-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2019-12-31 | $11.84 | $12.07 | $11.75 | $11.92 | $11.92 | 2,121,510 |
| 2019-12-30 | $11.87 | $12.02 | $11.74 | $11.83 | $11.83 | 1,206,020 |
| 2019-12-27 | $11.92 | $12.14 | $11.85 | $11.90 | $11.90 | 1,538,110 |
| 2019-12-26 | $11.91 | $12.21 | $11.65 | $11.88 | $11.88 | 1,998,300 |
| 2019-12-25 | $12.28 | $12.33 | $11.82 | $12.07 | $12.07 | 2,620,000 |
| 2019-12-24 | $12.20 | $12.57 | $12.13 | $12.34 | $12.34 | 1,952,700 |
| 2019-12-23 | $12.61 | $12.78 | $12.26 | $12.30 | $12.30 | 1,717,860 |
| 2019-12-20 | $12.95 | $13.09 | $12.58 | $12.58 | $12.58 | 1,502,800 |
| 2019-12-19 | $12.92 | $12.98 | $12.70 | $12.97 | $12.97 | 1,352,240 |
| 2019-12-18 | $13.03 | $13.26 | $12.80 | $12.84 | $12.84 | 2,385,740 |
| 2019-12-17 | $12.57 | $13.13 | $12.38 | $13.00 | $13.00 | 2,603,410 |
| 2019-12-16 | $12.80 | $12.85 | $12.56 | $12.62 | $12.62 | 1,886,100 |
| 2019-12-13 | $12.88 | $12.99 | $12.65 | $12.74 | $12.74 | 1,047,610 |
| 2019-12-12 | $13.00 | $13.10 | $12.74 | $12.80 | $12.80 | 1,797,300 |
| 2019-12-11 | $13.03 | $13.25 | $12.89 | $12.94 | $12.94 | 1,646,110 |
| 2019-12-10 | $13.11 | $13.15 | $12.90 | $13.06 | $13.06 | 1,325,120 |
| 2019-12-09 | $13.15 | $13.23 | $12.97 | $13.07 | $13.07 | 1,884,680 |
| 2019-12-06 | $13.10 | $13.32 | $13.08 | $13.17 | $13.17 | 1,388,500 |
| 2019-12-05 | $12.78 | $13.23 | $12.78 | $13.18 | $13.18 | 2,505,310 |
| 2019-12-04 | $12.52 | $12.81 | $12.52 | $12.74 | $12.74 | 1,325,900 |
| 2019-12-03 | $12.50 | $12.72 | $12.41 | $12.69 | $12.69 | 1,179,600 |
| 2019-12-02 | $12.40 | $12.66 | $12.40 | $12.52 | $12.52 | 1,225,650 |
| 2019-11-29 | $12.60 | $12.72 | $12.30 | $12.44 | $12.44 | 1,631,820 |
| 2019-11-28 | $12.87 | $12.94 | $12.58 | $12.68 | $12.68 | 1,582,860 |
| 2019-11-27 | $12.70 | $12.94 | $12.51 | $12.90 | $12.90 | 3,908,570 |
| 2019-11-26 | $12.53 | $12.74 | $12.34 | $12.59 | $12.59 | 1,778,060 |
| 2019-11-25 | $12.40 | $12.53 | $12.05 | $12.42 | $12.42 | 1,924,060 |
| 2019-11-22 | $12.85 | $12.85 | $12.11 | $12.20 | $12.20 | 2,955,700 |
| 2019-11-21 | $12.76 | $12.87 | $12.52 | $12.87 | $12.87 | 1,462,020 |
| 2019-11-20 | $13.25 | $13.25 | $12.63 | $12.76 | $12.76 | 2,654,700 |
| 2019-11-19 | $12.99 | $13.31 | $12.90 | $13.15 | $13.15 | 3,606,280 |
| 2019-11-18 | $12.79 | $13.19 | $12.62 | $13.03 | $13.03 | 2,530,900 |
| 2019-11-15 | $13.23 | $13.23 | $12.68 | $12.69 | $12.69 | 2,836,850 |
| 2019-11-14 | $13.48 | $13.49 | $13.07 | $13.11 | $13.11 | 2,609,890 |
| 2019-11-13 | $13.35 | $13.49 | $13.12 | $13.25 | $13.25 | 2,433,040 |
| 2019-11-12 | $13.26 | $13.55 | $13.01 | $13.38 | $13.38 | 4,631,620 |
| 2019-11-11 | $13.11 | $13.45 | $12.68 | $13.26 | $13.26 | 6,529,050 |
| 2019-11-08 | $12.57 | $13.13 | $12.48 | $13.04 | $13.04 | 5,601,520 |
| 2019-11-07 | $11.99 | $12.63 | $11.98 | $12.57 | $12.57 | 5,736,550 |
| 2019-11-06 | $12.21 | $12.65 | $11.98 | $12.15 | $12.15 | 2,732,000 |
| 2019-11-05 | $12.23 | $12.50 | $12.05 | $12.06 | $12.06 | 2,380,800 |
| 2019-11-04 | $11.81 | $12.36 | $11.80 | $12.34 | $12.34 | 3,765,590 |
| 2019-11-01 | $11.57 | $11.78 | $11.56 | $11.71 | $11.71 | 1,356,750 |
| 2019-10-31 | $11.75 | $11.88 | $11.51 | $11.60 | $11.60 | 1,265,100 |
| 2019-10-30 | $11.94 | $12.05 | $11.52 | $11.65 | $11.65 | 1,701,130 |
| 2019-10-29 | $12.00 | $12.15 | $11.85 | $12.12 | $12.12 | 2,185,940 |
| 2019-10-28 | $12.15 | $12.20 | $11.85 | $11.99 | $11.99 | 1,990,610 |
| 2019-10-25 | $12.00 | $12.09 | $11.83 | $11.95 | $11.95 | 2,033,700 |
| 2019-10-24 | $12.25 | $12.39 | $11.87 | $12.02 | $12.02 | 2,451,400 |
| 2019-10-23 | $12.09 | $12.43 | $11.90 | $12.25 | $12.25 | 3,001,400 |
| 2019-10-22 | $11.63 | $12.18 | $11.63 | $12.10 | $12.10 | 2,706,010 |
| 2019-10-21 | $11.30 | $11.96 | $11.11 | $11.75 | $11.75 | 2,589,250 |
| 2019-10-18 | $11.28 | $11.39 | $11.10 | $11.23 | $11.23 | 1,613,840 |
| 2019-10-17 | $10.88 | $11.28 | $10.88 | $11.26 | $11.26 | 1,478,320 |
| 2019-10-16 | $10.80 | $11.00 | $10.78 | $10.89 | $10.89 | 1,003,650 |
| 2019-10-15 | $11.05 | $11.05 | $10.72 | $10.81 | $10.81 | 593,360 |
| 2019-10-14 | $11.15 | $11.25 | $10.91 | $11.05 | $11.05 | 1,525,690 |
| 2019-10-11 | $11.02 | $11.15 | $10.89 | $11.04 | $11.04 | 956,800 |
| 2019-10-10 | $10.82 | $11.01 | $10.82 | $10.94 | $10.94 | 746,750 |
| 2019-10-09 | $10.65 | $10.93 | $10.40 | $10.87 | $10.87 | 858,410 |
| 2019-10-08 | $10.77 | $11.04 | $10.64 | $10.65 | $10.65 | 846,800 |
| 2019-10-07 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2019-10-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2019-10-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2019-10-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2019-10-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2019-09-30 | $10.84 | $11.04 | $10.73 | $10.77 | $10.77 | 1,070,020 |
| 2019-09-27 | $10.90 | $11.08 | $10.72 | $10.80 | $10.80 | 986,900 |
| 2019-09-26 | $11.40 | $11.52 | $10.71 | $10.87 | $10.87 | 2,344,500 |
| 2019-09-25 | $11.60 | $11.67 | $11.28 | $11.35 | $11.35 | 2,065,400 |
| 2019-09-24 | $11.96 | $12.12 | $11.50 | $11.64 | $11.64 | 3,344,620 |
| 2019-09-23 | $12.28 | $12.40 | $11.75 | $11.88 | $11.88 | 3,434,660 |
| 2019-09-20 | $11.90 | $12.74 | $11.90 | $12.45 | $12.45 | 6,620,260 |
| 2019-09-19 | $11.90 | $12.27 | $11.72 | $11.94 | $11.94 | 3,786,360 |
| 2019-09-18 | $11.63 | $11.97 | $11.55 | $11.83 | $11.83 | 3,409,810 |
| 2019-09-17 | $11.77 | $11.77 | $11.35 | $11.54 | $11.54 | 2,887,200 |
| 2019-09-16 | $11.92 | $12.01 | $11.67 | $11.79 | $11.79 | 1,888,470 |
| 2019-09-13 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2019-09-12 | $11.77 | $11.94 | $11.61 | $11.94 | $11.94 | 2,942,720 |
| 2019-09-11 | $11.59 | $11.95 | $11.53 | $11.75 | $11.75 | 4,295,820 |
| 2019-09-10 | $11.53 | $11.74 | $11.51 | $11.54 | $11.54 | 2,392,280 |
| 2019-09-09 | $11.62 | $11.75 | $11.22 | $11.68 | $11.68 | 4,188,020 |
| 2019-09-06 | $11.96 | $12.29 | $11.50 | $11.51 | $11.51 | 8,456,610 |
| 2019-09-05 | $10.70 | $11.66 | $10.70 | $11.66 | $11.66 | 3,025,100 |
| 2019-09-04 | $10.48 | $10.65 | $10.46 | $10.60 | $10.60 | 1,244,960 |
| 2019-09-03 | $10.46 | $10.59 | $10.42 | $10.51 | $10.51 | 1,149,500 |
| 2019-09-02 | $10.29 | $10.63 | $10.29 | $10.51 | $10.51 | 1,443,300 |
| 2019-08-30 | $10.51 | $10.67 | $10.18 | $10.26 | $10.26 | 1,534,400 |
| 2019-08-29 | $10.58 | $10.70 | $10.39 | $10.42 | $10.42 | 2,156,450 |
| 2019-08-28 | $10.43 | $10.63 | $10.40 | $10.50 | $10.50 | 1,395,260 |
| 2019-08-27 | $10.29 | $10.78 | $10.29 | $10.56 | $10.56 | 1,967,810 |
| 2019-08-26 | $10.15 | $10.43 | $10.10 | $10.24 | $10.24 | 1,003,710 |
| 2019-08-23 | $10.45 | $10.51 | $10.30 | $10.35 | $10.35 | 1,062,010 |
| 2019-08-22 | $10.68 | $10.88 | $10.37 | $10.52 | $10.52 | 1,474,250 |
| 2019-08-21 | $10.31 | $11.30 | $10.24 | $10.56 | $10.56 | 3,765,860 |
| 2019-08-20 | $10.28 | $10.42 | $10.25 | $10.34 | $10.34 | 1,264,900 |
| 2019-08-19 | $9.97 | $10.35 | $9.97 | $10.26 | $10.26 | 1,615,900 |
| 2019-08-16 | $9.88 | $10.16 | $9.88 | $9.94 | $9.94 | 1,009,400 |
| 2019-08-15 | $9.74 | $9.95 | $9.26 | $9.94 | $9.94 | 1,147,510 |
| 2019-08-14 | $10.04 | $10.10 | $9.94 | $9.95 | $9.95 | 1,067,210 |
| 2019-08-13 | $9.93 | $9.95 | $9.76 | $9.90 | $9.90 | 555,900 |
| 2019-08-12 | $9.84 | $9.99 | $9.82 | $9.94 | $9.94 | 597,990 |
| 2019-08-09 | $10.05 | $10.08 | $9.86 | $9.88 | $9.88 | 920,490 |
| 2019-08-08 | $10.12 | $10.12 | $9.89 | $9.95 | $9.95 | 918,450 |
| 2019-08-07 | $10.18 | $10.25 | $10.06 | $10.12 | $10.07 | 706,930 |
| 2019-08-06 | $10.10 | $10.48 | $9.92 | $10.10 | $10.05 | 1,289,440 |
| 2019-08-05 | $10.43 | $10.72 | $10.42 | $10.46 | $10.41 | 1,103,800 |
| 2019-08-02 | $10.70 | $10.70 | $10.30 | $10.56 | $10.51 | 996,200 |
| 2019-08-01 | $10.61 | $10.85 | $10.61 | $10.75 | $10.70 | 1,039,440 |
| 2019-07-31 | $10.93 | $10.93 | $10.60 | $10.67 | $10.62 | 1,438,450 |
| 2019-07-30 | $10.90 | $11.04 | $10.88 | $10.93 | $10.88 | 934,000 |
| 2019-07-29 | $10.95 | $11.04 | $10.87 | $10.93 | $10.88 | 1,113,600 |
| 2019-07-26 | $10.93 | $11.29 | $10.86 | $11.08 | $11.02 | 1,571,800 |
| 2019-07-25 | $11.02 | $11.10 | $10.93 | $10.99 | $10.94 | 1,434,020 |
| 2019-07-24 | $10.94 | $11.15 | $10.88 | $10.90 | $10.85 | 1,980,760 |
| 2019-07-23 | $10.87 | $11.04 | $10.86 | $10.94 | $10.89 | 722,900 |
| 2019-07-22 | $11.42 | $11.42 | $10.81 | $10.88 | $10.83 | 1,161,300 |
| 2019-07-19 | $11.36 | $11.49 | $11.02 | $11.33 | $11.27 | 878,120 |
| 2019-07-18 | $11.49 | $11.81 | $11.32 | $11.32 | $11.26 | 1,372,610 |
| 2019-07-17 | $11.30 | $11.63 | $11.30 | $11.50 | $11.44 | 1,210,240 |
| 2019-07-16 | $11.52 | $11.52 | $11.28 | $11.30 | $11.24 | 792,990 |
| 2019-07-15 | $11.38 | $11.50 | $11.14 | $11.44 | $11.38 | 920,800 |
| 2019-07-12 | $11.70 | $11.77 | $11.38 | $11.38 | $11.32 | 1,074,200 |
| 2019-07-11 | $11.80 | $11.92 | $11.54 | $11.70 | $11.64 | 1,629,800 |
| 2019-07-10 | $11.36 | $12.09 | $11.30 | $11.86 | $11.80 | 2,339,490 |
| 2019-07-09 | $11.37 | $11.48 | $11.18 | $11.40 | $11.34 | 1,042,160 |
| 2019-07-08 | $11.91 | $11.92 | $11.18 | $11.35 | $11.29 | 1,512,170 |
| 2019-07-05 | $11.86 | $11.95 | $11.83 | $11.90 | $11.84 | 744,500 |
| 2019-07-04 | $11.97 | $12.11 | $11.82 | $11.86 | $11.80 | 1,115,060 |
| 2019-07-03 | $11.99 | $11.99 | $11.76 | $11.97 | $11.91 | 1,214,030 |
| 2019-07-02 | $12.17 | $12.17 | $11.87 | $11.99 | $11.93 | 1,717,760 |
| 2019-07-01 | $12.03 | $12.21 | $11.91 | $12.16 | $12.10 | 3,047,170 |
| 2019-06-28 | $12.20 | $12.26 | $11.76 | $11.86 | $11.80 | 2,186,930 |
| 2019-06-27 | $12.38 | $12.50 | $12.22 | $12.30 | $12.24 | 2,784,760 |
| 2019-06-26 | $12.16 | $12.58 | $12.16 | $12.52 | $12.46 | 3,123,610 |
| 2019-06-25 | $12.53 | $12.54 | $12.10 | $12.40 | $12.34 | 2,843,760 |
| 2019-06-24 | $12.59 | $12.65 | $12.32 | $12.54 | $12.48 | 3,338,320 |
| 2019-06-21 | $12.65 | $12.93 | $12.59 | $12.62 | $12.56 | 4,692,810 |
| 2019-06-20 | $12.56 | $13.16 | $12.04 | $12.90 | $12.84 | 7,608,730 |
| 2019-06-19 | $11.68 | $12.52 | $11.55 | $12.52 | $12.46 | 2,730,960 |
| 2019-06-18 | $11.68 | $11.70 | $11.35 | $11.38 | $11.32 | 1,555,710 |
| 2019-06-17 | $11.75 | $11.79 | $11.56 | $11.71 | $11.65 | 874,960 |
| 2019-06-14 | $12.10 | $12.13 | $11.41 | $11.62 | $11.56 | 1,271,050 |
| 2019-06-13 | $11.97 | $12.10 | $11.80 | $12.01 | $11.95 | 1,166,550 |
| 2019-06-12 | $12.10 | $12.20 | $11.98 | $11.99 | $11.93 | 1,137,100 |
| 2019-06-11 | $11.88 | $12.18 | $11.65 | $12.13 | $12.07 | 1,509,680 |
| 2019-06-10 | $11.66 | $11.95 | $11.51 | $11.74 | $11.68 | 1,085,120 |
| 2019-06-07 | $11.47 | $11.47 | $11.47 | $11.47 | $11.41 | 0 |
| 2019-06-06 | $12.02 | $12.10 | $11.36 | $11.47 | $11.41 | 1,556,900 |
| 2019-06-05 | $11.69 | $12.05 | $11.69 | $11.93 | $11.87 | 1,990,000 |
| 2019-06-04 | $12.02 | $12.14 | $11.49 | $11.49 | $11.43 | 1,681,670 |
| 2019-06-03 | $12.76 | $12.76 | $11.86 | $11.98 | $11.92 | 2,049,320 |
| 2019-05-31 | $12.52 | $12.80 | $12.40 | $12.66 | $12.60 | 1,498,200 |
| 2019-05-30 | $12.70 | $13.16 | $12.46 | $12.48 | $12.42 | 3,132,150 |
| 2019-05-29 | $12.79 | $12.91 | $12.58 | $12.69 | $12.63 | 1,420,100 |
| 2019-05-28 | $12.26 | $12.86 | $12.26 | $12.65 | $12.59 | 2,277,650 |
| 2019-05-27 | $12.03 | $12.38 | $11.51 | $12.26 | $12.20 | 2,261,160 |
| 2019-05-24 | $12.15 | $12.37 | $11.80 | $11.92 | $11.86 | 1,748,980 |
| 2019-05-23 | $12.77 | $12.86 | $12.10 | $12.45 | $12.39 | 1,953,020 |
| 2019-05-22 | $12.90 | $13.14 | $12.60 | $12.68 | $12.62 | 1,564,840 |
| 2019-05-21 | $12.43 | $13.07 | $12.42 | $12.83 | $12.77 | 2,186,170 |
| 2019-05-20 | $12.60 | $12.88 | $12.28 | $12.67 | $12.61 | 2,506,220 |
| 2019-05-17 | $13.23 | $13.23 | $12.12 | $12.17 | $12.11 | 2,848,570 |
| 2019-05-16 | $13.11 | $13.43 | $13.10 | $13.27 | $13.20 | 2,239,080 |
| 2019-05-15 | $13.15 | $13.25 | $12.89 | $13.08 | $13.01 | 2,944,740 |
| 2019-05-14 | $12.60 | $13.32 | $12.50 | $12.96 | $12.90 | 3,771,390 |
| 2019-05-13 | $12.49 | $13.35 | $12.49 | $12.85 | $12.79 | 3,525,580 |
| 2019-05-10 | $12.67 | $12.85 | $12.25 | $12.74 | $12.68 | 2,130,600 |
| 2019-05-09 | $12.75 | $13.07 | $12.36 | $12.47 | $12.41 | 1,945,820 |
| 2019-05-08 | $12.40 | $13.06 | $12.30 | $12.87 | $12.81 | 2,261,010 |
| 2019-05-07 | $12.39 | $12.76 | $12.20 | $12.51 | $12.45 | 2,336,050 |
| 2019-05-06 | $12.60 | $13.48 | $12.18 | $12.20 | $12.14 | 2,585,400 |
| 2019-05-03 | $13.53 | $13.53 | $13.53 | $13.53 | $13.46 | 0 |
| 2019-05-02 | $13.53 | $13.53 | $13.53 | $13.53 | $13.46 | 0 |
| 2019-05-01 | $13.53 | $13.53 | $13.53 | $13.53 | $13.46 | 0 |
| 2019-04-30 | $13.14 | $13.70 | $13.14 | $13.53 | $13.46 | 1,786,610 |
| 2019-04-29 | $13.88 | $13.88 | $13.11 | $13.11 | $13.04 | 2,096,600 |
| 2019-04-26 | $13.83 | $14.15 | $13.68 | $13.69 | $13.62 | 1,839,820 |
| 2019-04-25 | $14.57 | $15.04 | $13.81 | $13.84 | $13.77 | 3,169,800 |
| 2019-04-24 | $14.61 | $14.66 | $13.11 | $14.59 | $14.52 | 2,370,360 |
| 2019-04-23 | $15.09 | $15.09 | $14.45 | $14.57 | $14.50 | 2,230,750 |
| 2019-04-22 | $15.26 | $15.55 | $14.81 | $14.99 | $14.92 | 2,599,530 |
| 2019-04-19 | $14.97 | $15.29 | $14.81 | $15.18 | $15.10 | 2,370,900 |
| 2019-04-18 | $15.19 | $15.48 | $14.97 | $14.98 | $14.91 | 2,556,570 |
| 2019-04-17 | $15.02 | $15.49 | $14.97 | $15.14 | $15.06 | 2,909,730 |
| 2019-04-16 | $15.00 | $15.00 | $14.39 | $14.83 | $14.76 | 3,943,650 |
| 2019-04-15 | $15.99 | $16.00 | $15.20 | $15.24 | $15.16 | 4,469,110 |
| 2019-04-12 | $15.27 | $16.05 | $15.08 | $15.82 | $15.74 | 5,069,280 |
| 2019-04-11 | $15.30 | $15.50 | $15.06 | $15.16 | $15.08 | 1,885,800 |
| 2019-04-10 | $15.20 | $15.56 | $15.20 | $15.30 | $15.22 | 2,057,100 |
| 2019-04-09 | $15.20 | $15.65 | $14.95 | $15.55 | $15.47 | 3,181,650 |
| 2019-04-08 | $16.00 | $16.06 | $15.04 | $15.22 | $15.14 | 4,181,350 |
| 2019-04-05 | $15.95 | $15.95 | $15.95 | $15.95 | $15.87 | 0 |
| 2019-04-04 | $16.35 | $16.43 | $15.83 | $15.95 | $15.87 | 5,035,920 |
| 2019-04-03 | $15.67 | $16.47 | $15.38 | $16.27 | $16.19 | 8,388,530 |
| 2019-04-02 | $15.72 | $16.18 | $15.50 | $15.64 | $15.56 | 5,704,270 |
| 2019-04-01 | $15.28 | $15.79 | $15.14 | $15.63 | $15.55 | 5,686,570 |
| 2019-03-29 | $14.78 | $15.14 | $14.69 | $15.12 | $15.04 | 3,927,800 |
| 2019-03-28 | $15.29 | $15.30 | $14.80 | $14.80 | $14.73 | 4,233,100 |
| 2019-03-27 | $15.19 | $15.28 | $14.80 | $15.28 | $15.20 | 4,920,230 |
| 2019-03-26 | $15.64 | $15.82 | $14.91 | $15.18 | $15.10 | 6,474,090 |
| 2019-03-25 | $15.56 | $16.04 | $15.53 | $15.57 | $15.49 | 6,698,180 |
| 2019-03-22 | $16.28 | $16.39 | $15.63 | $16.18 | $16.10 | 9,246,600 |
| 2019-03-21 | $16.16 | $16.95 | $16.16 | $16.55 | $16.47 | 13,401,360 |
| 2019-03-20 | $16.01 | $16.65 | $15.89 | $16.42 | $16.34 | 11,919,100 |
| 2019-03-19 | $17.43 | $17.49 | $16.28 | $16.39 | $16.31 | 20,619,360 |
| 2019-03-18 | $19.35 | $19.35 | $17.42 | $17.42 | $17.33 | 29,775,850 |
| 2019-03-15 | $17.30 | $19.35 | $17.00 | $19.35 | $19.25 | 16,532,860 |
| 2019-03-14 | $16.69 | $17.59 | $16.44 | $17.59 | $17.50 | 15,129,900 |
| 2019-03-13 | $15.99 | $15.99 | $15.99 | $15.99 | $15.91 | 3,407,340 |
| 2019-03-12 | $13.33 | $14.54 | $13.33 | $14.54 | $14.47 | 9,276,720 |
| 2019-03-11 | $12.28 | $13.37 | $12.16 | $13.22 | $13.15 | 6,698,830 |
| 2019-03-08 | $12.63 | $12.96 | $12.30 | $12.36 | $12.30 | 4,249,720 |
| 2019-03-07 | $13.13 | $13.55 | $12.73 | $13.01 | $12.94 | 6,419,490 |
| 2019-03-06 | $12.62 | $13.60 | $12.37 | $13.13 | $13.06 | 8,156,360 |
| 2019-03-05 | $11.94 | $12.40 | $11.88 | $12.38 | $12.32 | 5,031,850 |
| 2019-03-04 | $11.79 | $12.13 | $11.79 | $11.88 | $11.82 | 3,148,820 |
| 2019-03-01 | $11.88 | $11.97 | $11.64 | $11.79 | $11.73 | 1,559,520 |
| 2019-02-28 | $11.45 | $11.87 | $11.45 | $11.83 | $11.77 | 2,476,990 |
| 2019-02-27 | $11.75 | $11.96 | $11.50 | $11.64 | $11.58 | 3,302,850 |
| 2019-02-26 | $11.96 | $12.27 | $11.61 | $11.70 | $11.64 | 5,113,340 |
| 2019-02-25 | $11.38 | $11.88 | $11.31 | $11.83 | $11.77 | 4,129,730 |
| 2019-02-22 | $10.96 | $11.45 | $10.96 | $11.38 | $11.32 | 3,049,720 |
| 2019-02-21 | $10.90 | $11.25 | $10.78 | $11.02 | $10.96 | 3,107,270 |
| 2019-02-20 | $10.82 | $11.05 | $10.76 | $10.94 | $10.89 | 2,104,400 |
| 2019-02-19 | $10.86 | $11.09 | $10.71 | $10.82 | $10.77 | 3,054,100 |
| 2019-02-18 | $10.55 | $10.92 | $10.53 | $10.78 | $10.73 | 2,099,920 |
| 2019-02-15 | $10.70 | $10.75 | $10.50 | $10.51 | $10.46 | 1,960,200 |
| 2019-02-14 | $10.47 | $10.95 | $10.33 | $10.82 | $10.77 | 3,124,900 |
| 2019-02-13 | $10.21 | $10.52 | $10.19 | $10.41 | $10.36 | 1,915,030 |
| 2019-02-12 | $10.23 | $10.33 | $10.14 | $10.27 | $10.22 | 1,080,820 |
| 2019-02-11 | $10.01 | $10.24 | $10.01 | $10.19 | $10.14 | 624,820 |
| 2019-02-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 0 |
| 2019-02-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 0 |
| 2019-02-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 0 |
| 2019-02-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 0 |
| 2019-02-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.02 | 0 |
| 2019-02-01 | $9.73 | $10.10 | $9.73 | $10.07 | $10.02 | 818,600 |
| 2019-01-31 | $9.98 | $10.05 | $9.60 | $9.77 | $9.72 | 913,700 |
| 2019-01-30 | $10.37 | $10.37 | $9.78 | $9.78 | $9.73 | 1,378,200 |
| 2019-01-29 | $10.46 | $10.51 | $10.02 | $10.34 | $10.29 | 1,515,500 |
| 2019-01-28 | $10.70 | $10.72 | $10.31 | $10.38 | $10.33 | 741,600 |
| 2019-01-25 | $10.70 | $10.73 | $10.58 | $10.58 | $10.53 | 704,600 |
| 2019-01-24 | $10.95 | $10.95 | $10.65 | $10.70 | $10.65 | 1,100,900 |
| 2019-01-23 | $10.78 | $10.88 | $10.70 | $10.84 | $10.79 | 797,610 |
| 2019-01-22 | $10.95 | $11.05 | $10.77 | $10.83 | $10.78 | 720,390 |
| 2019-01-21 | $10.90 | $11.07 | $10.90 | $10.94 | $10.89 | 948,210 |
| 2019-01-18 | $10.79 | $10.98 | $10.71 | $10.88 | $10.83 | 1,506,400 |
| 2019-01-17 | $11.20 | $11.20 | $10.70 | $10.71 | $10.66 | 1,844,900 |
| 2019-01-16 | $11.15 | $11.27 | $11.10 | $11.11 | $11.05 | 1,157,100 |
| 2019-01-15 | $11.03 | $11.28 | $11.00 | $11.18 | $11.12 | 1,589,800 |
| 2019-01-14 | $11.22 | $11.26 | $11.07 | $11.09 | $11.03 | 1,378,680 |
| 2019-01-11 | $11.22 | $11.32 | $11.05 | $11.10 | $11.04 | 2,032,320 |
| 2019-01-10 | $11.73 | $11.73 | $11.28 | $11.32 | $11.26 | 2,961,860 |
| 2019-01-09 | $11.11 | $11.72 | $11.11 | $11.59 | $11.53 | 3,912,460 |
| 2019-01-08 | $11.21 | $11.44 | $11.01 | $11.01 | $10.95 | 2,124,480 |
| 2019-01-07 | $11.24 | $11.39 | $11.13 | $11.32 | $11.26 | 2,388,760 |
| 2019-01-04 | $10.73 | $11.41 | $10.73 | $11.25 | $11.19 | 2,733,360 |
| 2019-01-03 | $10.55 | $11.41 | $10.43 | $11.01 | $10.95 | 3,007,490 |
| 2019-01-02 | $10.76 | $10.83 | $10.45 | $10.48 | $10.43 | 1,173,400 |
| 2019-01-01 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 0 |
| 2018-12-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.55 | 0 |
| 2018-12-28 | $10.41 | $10.88 | $10.41 | $10.60 | $10.55 | 1,066,170 |
| 2018-12-27 | $11.04 | $11.11 | $10.60 | $10.60 | $10.55 | 1,415,400 |
| 2018-12-26 | $10.95 | $11.08 | $10.80 | $10.91 | $10.86 | 1,521,100 |
| 2018-12-25 | $10.72 | $11.09 | $10.40 | $11.02 | $10.96 | 2,446,730 |
| 2018-12-24 | $10.72 | $11.05 | $10.72 | $10.88 | $10.83 | 1,313,810 |
| 2018-12-21 | $10.97 | $11.14 | $10.65 | $10.70 | $10.65 | 1,650,490 |
| 2018-12-20 | $10.72 | $11.44 | $10.70 | $11.02 | $10.96 | 2,578,950 |
| 2018-12-19 | $11.38 | $11.45 | $10.93 | $10.93 | $10.88 | 1,540,560 |
| 2018-12-18 | $10.93 | $11.20 | $10.80 | $10.98 | $10.93 | 1,726,810 |
| 2018-12-17 | $11.30 | $11.33 | $10.92 | $11.16 | $11.10 | 1,465,040 |
| 2018-12-14 | $11.54 | $11.75 | $11.06 | $11.11 | $11.05 | 2,633,570 |
| 2018-12-13 | $11.69 | $11.70 | $11.48 | $11.50 | $11.44 | 2,394,600 |
| 2018-12-12 | $11.51 | $11.74 | $11.43 | $11.60 | $11.54 | 2,385,190 |
| 2018-12-11 | $11.67 | $12.00 | $11.57 | $11.59 | $11.53 | 4,105,200 |
| 2018-12-10 | $11.73 | $11.86 | $11.29 | $11.60 | $11.54 | 5,348,980 |
| 2018-12-07 | $12.83 | $13.34 | $12.13 | $12.18 | $12.12 | 10,274,580 |
| 2018-12-06 | $14.52 | $14.52 | $13.16 | $13.48 | $13.41 | 17,264,540 |
| 2018-12-05 | $13.20 | $13.20 | $13.20 | $13.20 | $13.13 | 1,057,460 |
| 2018-12-04 | $10.91 | $12.00 | $10.90 | $12.00 | $11.94 | 2,762,210 |
| 2018-12-03 | $10.58 | $11.25 | $10.51 | $10.91 | $10.86 | 2,455,880 |
| 2018-11-30 | $10.51 | $10.56 | $9.92 | $10.27 | $10.22 | 1,200,000 |
| 2018-11-29 | $10.81 | $10.89 | $10.28 | $10.41 | $10.36 | 1,112,190 |
| 2018-11-28 | $11.00 | $11.03 | $10.60 | $10.81 | $10.76 | 1,097,720 |
| 2018-11-27 | $10.66 | $11.00 | $10.66 | $10.89 | $10.84 | 829,910 |
| 2018-11-26 | $10.71 | $10.90 | $10.63 | $10.71 | $10.66 | 691,770 |
| 2018-11-23 | $11.06 | $11.22 | $10.40 | $10.71 | $10.66 | 1,476,660 |
| 2018-11-22 | $11.25 | $11.26 | $11.01 | $11.06 | $11.00 | 1,340,210 |
| 2018-11-21 | $10.78 | $11.25 | $10.67 | $11.25 | $11.19 | 1,871,970 |
| 2018-11-20 | $11.37 | $11.44 | $10.81 | $10.83 | $10.78 | 2,175,530 |
| 2018-11-19 | $11.80 | $11.85 | $11.30 | $11.37 | $11.31 | 3,611,120 |
| 2018-11-16 | $11.74 | $12.32 | $11.31 | $11.95 | $11.89 | 5,218,430 |
| 2018-11-15 | $10.82 | $11.82 | $10.78 | $11.82 | $11.76 | 5,388,180 |
| 2018-11-14 | $10.74 | $11.26 | $10.66 | $10.91 | $10.86 | 2,963,750 |
| 2018-11-13 | $10.75 | $10.92 | $10.55 | $10.78 | $10.73 | 2,613,130 |
| 2018-11-12 | $10.78 | $11.26 | $10.58 | $11.05 | $10.99 | 3,612,530 |
| 2018-11-09 | $10.52 | $10.79 | $10.35 | $10.45 | $10.40 | 1,342,500 |
| 2018-11-08 | $10.38 | $10.90 | $10.38 | $10.56 | $10.51 | 2,360,210 |
| 2018-11-07 | $10.62 | $10.76 | $10.38 | $10.47 | $10.42 | 2,752,420 |
| 2018-11-06 | $10.27 | $10.95 | $10.12 | $10.88 | $10.83 | 3,783,730 |
| 2018-11-05 | $9.81 | $10.45 | $9.81 | $10.18 | $10.13 | 2,021,400 |
| 2018-11-02 | $9.78 | $9.96 | $9.70 | $9.79 | $9.74 | 1,288,200 |
| 2018-11-01 | $9.57 | $10.11 | $9.53 | $9.76 | $9.71 | 1,804,860 |
| 2018-10-31 | $9.79 | $9.79 | $9.43 | $9.43 | $9.38 | 1,183,760 |
| 2018-10-30 | $9.30 | $9.71 | $9.08 | $9.60 | $9.55 | 1,241,910 |
| 2018-10-29 | $9.38 | $9.64 | $9.13 | $9.30 | $9.25 | 1,438,310 |
| 2018-10-26 | $9.28 | $9.70 | $9.28 | $9.48 | $9.43 | 1,204,720 |
| 2018-10-25 | $8.99 | $9.52 | $8.99 | $9.39 | $9.34 | 1,787,600 |
| 2018-10-24 | $9.20 | $9.46 | $9.13 | $9.25 | $9.20 | 740,400 |
| 2018-10-23 | $9.10 | $9.48 | $9.08 | $9.17 | $9.12 | 1,518,680 |
| 2018-10-22 | $8.77 | $9.26 | $8.76 | $9.19 | $9.14 | 2,047,000 |
| 2018-10-19 | $8.17 | $8.78 | $8.15 | $8.66 | $8.62 | 1,967,020 |
| 2018-10-18 | $8.33 | $8.43 | $8.12 | $8.35 | $8.31 | 1,437,440 |
| 2018-10-17 | $8.45 | $8.59 | $8.15 | $8.50 | $8.46 | 2,700,480 |
| 2018-10-16 | $8.47 | $8.64 | $8.05 | $8.12 | $8.08 | 2,696,410 |
| 2018-10-15 | $9.20 | $9.20 | $8.45 | $8.50 | $8.46 | 2,903,600 |
| 2018-10-12 | $10.05 | $10.05 | $9.07 | $9.11 | $9.06 | 4,352,510 |
| 2018-10-11 | $10.86 | $10.97 | $10.08 | $10.08 | $10.03 | 2,581,220 |
| 2018-10-10 | $10.91 | $11.56 | $10.72 | $11.20 | $11.14 | 2,009,630 |
| 2018-10-09 | $10.81 | $11.30 | $10.78 | $10.98 | $10.93 | 1,568,150 |
| 2018-10-08 | $10.62 | $11.87 | $10.41 | $11.01 | $10.95 | 1,986,710 |
| 2018-10-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.74 | 0 |
| 2018-10-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.74 | 0 |
| 2018-10-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.74 | 0 |
| 2018-10-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.74 | 0 |
| 2018-10-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.74 | 0 |
| 2018-09-28 | $10.63 | $10.92 | $10.63 | $10.79 | $10.74 | 925,710 |
| 2018-09-27 | $11.07 | $11.38 | $10.76 | $10.80 | $10.75 | 1,496,740 |
| 2018-09-26 | $10.94 | $11.15 | $10.85 | $10.94 | $10.89 | 832,890 |
| 2018-09-25 | $11.08 | $11.08 | $10.76 | $11.00 | $10.95 | 699,280 |
| 2018-09-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.09 | 0 |
| 2018-09-21 | $11.05 | $11.35 | $10.92 | $11.15 | $11.09 | 1,030,990 |
| 2018-09-20 | $11.06 | $11.45 | $10.87 | $10.91 | $10.86 | 989,380 |
| 2018-09-19 | $10.55 | $11.23 | $10.55 | $11.06 | $11.00 | 1,268,500 |
| 2018-09-18 | $10.52 | $10.65 | $10.29 | $10.55 | $10.50 | 1,177,200 |
| 2018-09-17 | $11.43 | $11.51 | $10.45 | $10.53 | $10.48 | 2,270,810 |
| 2018-09-14 | $11.62 | $11.62 | $11.40 | $11.43 | $11.37 | 1,028,860 |
| 2018-09-13 | $11.60 | $11.75 | $11.39 | $11.52 | $11.46 | 789,300 |
| 2018-09-12 | $11.64 | $11.89 | $11.41 | $11.48 | $11.42 | 485,700 |
| 2018-09-11 | $11.70 | $11.75 | $11.48 | $11.58 | $11.52 | 1,032,500 |
| 2018-09-10 | $11.90 | $11.90 | $11.45 | $11.76 | $11.70 | 1,025,700 |
| 2018-09-07 | $11.77 | $12.02 | $11.61 | $11.84 | $11.78 | 1,254,010 |
| 2018-09-06 | $11.90 | $12.10 | $11.71 | $11.74 | $11.68 | 1,195,950 |
| 2018-09-05 | $12.50 | $12.50 | $11.68 | $12.00 | $11.94 | 2,545,870 |
| 2018-09-04 | $12.20 | $12.65 | $12.14 | $12.38 | $12.32 | 2,994,950 |
| 2018-09-03 | $12.70 | $12.70 | $11.86 | $12.10 | $12.04 | 3,775,570 |
| 2018-08-31 | $12.18 | $13.59 | $12.09 | $13.09 | $13.02 | 6,436,010 |
| 2018-08-30 | $11.20 | $12.35 | $11.19 | $12.35 | $12.29 | 4,099,670 |
| 2018-08-29 | $11.35 | $11.43 | $11.23 | $11.23 | $11.17 | 714,470 |
| 2018-08-28 | $11.45 | $11.46 | $11.34 | $11.40 | $11.34 | 831,060 |
| 2018-08-27 | $11.36 | $11.50 | $11.30 | $11.42 | $11.36 | 1,135,700 |
| 2018-08-24 | $11.35 | $11.43 | $11.29 | $11.36 | $11.30 | 592,200 |
| 2018-08-23 | $11.40 | $11.45 | $11.30 | $11.36 | $11.30 | 918,800 |
| 2018-08-22 | $11.42 | $11.52 | $11.31 | $11.40 | $11.34 | 685,400 |
| 2018-08-21 | $11.40 | $11.62 | $11.14 | $11.43 | $11.37 | 1,351,140 |
| 2018-08-20 | $12.70 | $12.85 | $11.43 | $11.43 | $11.37 | 3,496,510 |
| 2018-08-17 | $12.78 | $13.03 | $12.62 | $12.70 | $12.64 | 649,400 |
| 2018-08-16 | $13.00 | $13.37 | $12.60 | $12.76 | $12.70 | 1,699,400 |
| 2018-08-15 | $13.32 | $13.95 | $13.25 | $13.26 | $13.19 | 773,010 |
| 2018-08-14 | $13.30 | $13.38 | $13.11 | $13.32 | $13.25 | 933,810 |
| 2018-08-13 | $13.42 | $13.45 | $13.05 | $13.29 | $13.22 | 1,266,000 |
| 2018-08-10 | $13.46 | $13.65 | $13.39 | $13.49 | $13.42 | 351,900 |
| 2018-08-09 | $13.44 | $13.70 | $13.29 | $13.48 | $13.41 | 1,079,900 |
| 2018-08-08 | $13.80 | $13.81 | $12.50 | $13.57 | $13.50 | 2,346,600 |
| 2018-08-07 | $13.75 | $13.81 | $13.60 | $13.79 | $13.72 | 1,153,410 |
| 2018-08-06 | $13.95 | $13.99 | $13.67 | $13.75 | $13.68 | 1,785,070 |
| 2018-08-03 | $13.60 | $14.16 | $13.40 | $14.03 | $13.96 | 1,690,500 |
| 2018-08-02 | $13.47 | $13.90 | $13.07 | $13.61 | $13.54 | 1,984,790 |
| 2018-08-01 | $13.43 | $13.95 | $13.36 | $13.56 | $13.49 | 1,895,060 |
| 2018-07-31 | $13.54 | $13.60 | $13.36 | $13.56 | $13.49 | 1,057,650 |
| 2018-07-30 | $13.30 | $13.68 | $13.30 | $13.49 | $13.42 | 843,600 |
| 2018-07-27 | $13.60 | $13.68 | $13.40 | $13.57 | $13.50 | 1,166,780 |
| 2018-07-26 | $13.50 | $13.71 | $13.36 | $13.42 | $13.35 | 1,402,100 |
| 2018-07-25 | $13.28 | $13.72 | $13.12 | $13.57 | $13.50 | 1,485,360 |
| 2018-07-24 | $13.29 | $13.37 | $13.11 | $13.26 | $13.19 | 1,122,060 |
| 2018-07-23 | $12.60 | $13.42 | $12.60 | $13.19 | $13.12 | 1,885,590 |
| 2018-07-20 | $12.59 | $12.61 | $12.47 | $12.60 | $12.54 | 771,720 |
| 2018-07-19 | $12.68 | $12.70 | $12.40 | $12.57 | $12.51 | 898,530 |
| 2018-07-18 | $12.66 | $12.69 | $12.54 | $12.64 | $12.58 | 793,600 |
| 2018-07-17 | $12.70 | $12.78 | $12.48 | $12.60 | $12.54 | 851,300 |
| 2018-07-16 | $12.68 | $12.78 | $12.61 | $12.69 | $12.63 | 896,490 |
| 2018-07-13 | $12.71 | $12.86 | $12.57 | $12.68 | $12.62 | 1,095,370 |
| 2018-07-12 | $12.61 | $12.77 | $12.30 | $12.68 | $12.62 | 1,922,120 |
| 2018-07-11 | $13.49 | $13.56 | $12.21 | $12.64 | $12.58 | 2,504,100 |
| 2018-07-10 | $13.52 | $13.62 | $13.46 | $13.54 | $13.47 | 1,168,600 |
| 2018-07-09 | $13.97 | $14.00 | $13.21 | $13.46 | $13.39 | 2,281,900 |
| 2018-07-06 | $15.14 | $15.14 | $13.57 | $13.97 | $13.90 | 2,431,620 |
| 2018-07-05 | $15.22 | $15.24 | $14.70 | $15.08 | $15.00 | 961,700 |
| 2018-07-04 | $15.30 | $15.30 | $15.11 | $15.19 | $15.11 | 443,100 |
| 2018-07-03 | $15.33 | $15.33 | $13.73 | $15.24 | $15.16 | 796,300 |
| 2018-07-02 | $15.35 | $15.52 | $15.17 | $15.26 | $15.18 | 858,700 |
| 2018-06-29 | $15.29 | $15.47 | $14.75 | $15.31 | $15.23 | 1,279,110 |
| 2018-06-28 | $15.29 | $15.36 | $15.10 | $15.23 | $15.15 | 470,610 |
| 2018-06-27 | $15.33 | $15.45 | $15.11 | $15.24 | $15.16 | 538,200 |
| 2018-06-26 | $15.35 | $15.45 | $15.15 | $15.34 | $15.26 | 857,060 |
| 2018-06-25 | $16.35 | $16.35 | $15.31 | $15.38 | $15.30 | 1,996,930 |
| 2018-06-22 | $15.99 | $16.12 | $15.91 | $16.00 | $15.92 | 780,890 |
| 2018-06-21 | $16.01 | $16.28 | $15.78 | $16.03 | $15.95 | 1,429,350 |
| 2018-06-20 | $15.20 | $16.37 | $15.15 | $16.01 | $15.93 | 1,797,100 |
| 2018-06-19 | $16.30 | $16.30 | $14.69 | $15.56 | $15.48 | 2,251,000 |
| 2018-06-18 | $16.32 | $16.32 | $16.32 | $16.32 | $16.24 | 0 |
| 2018-06-15 | $16.49 | $16.49 | $16.19 | $16.32 | $16.24 | 756,450 |
| 2018-06-14 | $16.35 | $16.37 | $16.27 | $16.33 | $16.25 | 435,130 |
| 2018-06-13 | $16.38 | $16.60 | $16.30 | $16.31 | $16.23 | 515,860 |
| 2018-06-12 | $16.33 | $16.52 | $16.30 | $16.44 | $16.36 | 691,790 |
| 2018-06-11 | $16.40 | $16.41 | $16.20 | $16.33 | $16.25 | 734,150 |
| 2018-06-08 | $16.46 | $16.46 | $16.25 | $16.32 | $16.24 | 815,090 |
| 2018-06-07 | $16.53 | $16.59 | $16.05 | $16.27 | $16.19 | 1,063,000 |
| 2018-06-06 | $16.62 | $16.72 | $16.43 | $16.52 | $16.44 | 842,860 |
| 2018-06-05 | $16.52 | $16.85 | $16.49 | $16.52 | $16.44 | 799,600 |
| 2018-06-04 | $17.02 | $17.03 | $16.60 | $16.69 | $16.61 | 941,540 |
| 2018-06-01 | $17.53 | $17.53 | $16.70 | $16.84 | $16.76 | 1,166,090 |
| 2018-05-31 | $17.55 | $17.71 | $17.23 | $17.40 | $17.31 | 1,044,970 |
| 2018-05-30 | $18.15 | $18.22 | $17.18 | $17.25 | $17.16 | 2,969,460 |
| 2018-05-29 | $17.51 | $17.76 | $17.45 | $17.65 | $17.56 | 1,155,020 |
| 2018-05-28 | $17.50 | $17.83 | $17.50 | $17.59 | $17.50 | 1,550,220 |
| 2018-05-25 | $17.30 | $18.19 | $17.00 | $17.70 | $17.61 | 2,576,240 |
| 2018-05-24 | $17.20 | $17.34 | $17.00 | $17.25 | $17.16 | 991,600 |
| 2018-05-23 | $17.39 | $17.50 | $17.11 | $17.20 | $17.11 | 881,120 |
| 2018-05-22 | $17.40 | $17.49 | $17.20 | $17.35 | $17.26 | 851,400 |
| 2018-05-21 | $17.27 | $17.52 | $17.10 | $17.40 | $17.31 | 1,229,170 |
| 2018-05-18 | $17.27 | $17.39 | $17.05 | $17.28 | $17.19 | 808,210 |
| 2018-05-17 | $17.39 | $17.44 | $17.19 | $17.29 | $17.20 | 612,900 |
| 2018-05-16 | $17.25 | $17.59 | $17.23 | $17.40 | $17.31 | 1,065,000 |
| 2018-05-15 | $16.96 | $17.93 | $16.86 | $17.51 | $17.42 | 2,174,530 |
| 2018-05-14 | $17.08 | $17.25 | $16.80 | $16.95 | $16.87 | 1,082,750 |
| 2018-05-11 | $16.56 | $17.46 | $16.56 | $17.18 | $17.09 | 2,420,150 |
| 2018-05-10 | $16.43 | $16.56 | $16.31 | $16.55 | $16.47 | 871,290 |
| 2018-05-09 | $16.36 | $16.45 | $16.27 | $16.41 | $16.33 | 480,900 |
| 2018-05-08 | $16.35 | $16.40 | $16.28 | $16.37 | $16.29 | 625,860 |
| 2018-05-07 | $16.28 | $16.45 | $16.25 | $16.35 | $16.27 | 609,790 |
| 2018-05-04 | $16.42 | $16.45 | $16.26 | $16.31 | $16.23 | 462,420 |
| 2018-05-03 | $16.15 | $16.42 | $16.15 | $16.32 | $16.24 | 413,800 |
| 2018-05-02 | $16.37 | $16.40 | $16.18 | $16.31 | $16.23 | 594,480 |
| 2018-05-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 0 |
| 2018-04-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.32 | 0 |
| 2018-04-27 | $16.30 | $16.42 | $16.16 | $16.40 | $16.32 | 887,910 |
| 2018-04-26 | $16.45 | $16.51 | $16.11 | $16.23 | $16.15 | 991,400 |
| 2018-04-25 | $16.35 | $16.40 | $16.22 | $16.36 | $16.28 | 950,900 |
| 2018-04-24 | $16.28 | $16.45 | $16.03 | $16.32 | $16.24 | 1,027,200 |
| 2018-04-23 | $16.40 | $16.56 | $16.00 | $16.28 | $16.20 | 1,804,420 |
| 2018-04-20 | $16.55 | $16.56 | $16.30 | $16.32 | $16.24 | 1,122,240 |
| 2018-04-19 | $16.74 | $16.74 | $16.39 | $16.49 | $16.41 | 1,193,030 |
| 2018-04-18 | $16.66 | $16.70 | $16.20 | $16.65 | $16.57 | 1,062,010 |
| 2018-04-17 | $16.56 | $16.86 | $16.33 | $16.48 | $16.40 | 1,246,840 |
| 2018-04-16 | $16.65 | $16.98 | $16.39 | $16.56 | $16.48 | 1,212,800 |
| 2018-04-13 | $16.79 | $16.98 | $16.55 | $16.61 | $16.53 | 1,422,000 |
| 2018-04-12 | $17.02 | $17.25 | $16.30 | $17.03 | $16.94 | 1,853,770 |
| 2018-04-11 | $17.46 | $17.75 | $16.88 | $17.14 | $17.05 | 2,462,930 |
| 2018-04-10 | $16.47 | $17.71 | $16.40 | $17.37 | $17.28 | 2,849,740 |
| 2018-04-09 | $16.65 | $16.82 | $16.26 | $16.47 | $16.39 | 1,214,160 |
| 2018-04-06 | $16.86 | $16.86 | $16.86 | $16.86 | $16.78 | 0 |
| 2018-04-05 | $16.86 | $16.86 | $16.86 | $16.86 | $16.78 | 0 |
| 2018-04-04 | $16.94 | $17.19 | $16.73 | $16.86 | $16.78 | 1,054,440 |
| 2018-04-03 | $16.75 | $17.28 | $16.52 | $16.83 | $16.75 | 1,568,400 |
| 2018-04-02 | $16.87 | $17.19 | $16.72 | $16.81 | $16.73 | 1,398,340 |
| 2018-03-30 | $16.22 | $16.86 | $16.19 | $16.74 | $16.66 | 2,553,470 |
| 2018-03-29 | $17.00 | $17.03 | $15.96 | $16.19 | $16.11 | 3,716,790 |
| 2018-03-28 | $17.30 | $17.60 | $16.85 | $16.98 | $16.90 | 1,629,550 |
| 2018-03-27 | $17.20 | $17.69 | $17.18 | $17.35 | $17.26 | 1,374,910 |
| 2018-03-26 | $16.13 | $17.16 | $16.00 | $17.01 | $16.92 | 1,500,300 |
| 2018-03-23 | $17.00 | $17.39 | $15.89 | $16.60 | $16.52 | 2,287,100 |
| 2018-03-22 | $17.80 | $17.90 | $17.50 | $17.55 | $17.46 | 1,011,360 |
| 2018-03-21 | $17.81 | $18.05 | $17.58 | $17.66 | $17.57 | 1,733,480 |
| 2018-03-20 | $17.67 | $17.89 | $17.38 | $17.86 | $17.77 | 1,433,460 |
| 2018-03-19 | $17.53 | $17.97 | $17.25 | $17.82 | $17.73 | 2,040,100 |
| 2018-03-16 | $17.51 | $17.76 | $17.20 | $17.46 | $17.37 | 1,155,600 |
| 2018-03-15 | $17.58 | $17.84 | $17.40 | $17.51 | $17.42 | 1,034,600 |
| 2018-03-14 | $18.15 | $18.30 | $17.50 | $17.62 | $17.53 | 2,311,300 |
| 2018-03-13 | $18.29 | $18.42 | $17.98 | $18.15 | $18.06 | 1,385,370 |
| 2018-03-12 | $18.10 | $18.62 | $18.09 | $18.29 | $18.20 | 1,401,690 |
| 2018-03-09 | $17.55 | $18.15 | $17.55 | $18.09 | $18.00 | 2,210,820 |
| 2018-03-08 | $17.40 | $17.82 | $17.40 | $17.52 | $17.43 | 1,123,580 |
| 2018-03-07 | $17.80 | $18.00 | $17.58 | $17.65 | $17.56 | 1,128,230 |
| 2018-03-06 | $18.00 | $18.10 | $17.48 | $17.60 | $17.51 | 1,295,800 |
| 2018-03-05 | $17.43 | $17.64 | $17.26 | $17.54 | $17.45 | 771,600 |
| 2018-03-02 | $17.47 | $17.63 | $17.25 | $17.35 | $17.26 | 859,630 |
| 2018-03-01 | $17.34 | $17.66 | $17.17 | $17.47 | $17.38 | 1,376,850 |
| 2018-02-28 | $17.18 | $17.71 | $16.84 | $17.34 | $17.25 | 2,022,040 |
| 2018-02-27 | $17.06 | $17.50 | $17.02 | $17.34 | $17.25 | 1,392,960 |
| 2018-02-26 | $16.40 | $17.70 | $16.40 | $17.20 | $17.11 | 1,858,730 |
| 2018-02-23 | $16.10 | $16.32 | $16.08 | $16.22 | $16.14 | 1,257,900 |
| 2018-02-22 | $16.30 | $16.45 | $16.02 | $16.13 | $16.05 | 1,476,090 |
| 2018-02-21 | $16.01 | $16.01 | $16.01 | $16.01 | $15.93 | 0 |
| 2018-02-20 | $16.01 | $16.01 | $16.01 | $16.01 | $15.93 | 0 |
| 2018-02-19 | $16.01 | $16.01 | $16.01 | $16.01 | $15.93 | 0 |
| 2018-02-16 | $16.01 | $16.01 | $16.01 | $16.01 | $15.93 | 0 |
| 2018-02-15 | $16.01 | $16.01 | $16.01 | $16.01 | $15.93 | 0 |
| 2018-02-14 | $15.66 | $16.13 | $15.52 | $16.01 | $15.93 | 2,183,980 |
| 2018-02-13 | $15.22 | $16.08 | $15.09 | $15.64 | $15.56 | 3,652,830 |
| 2018-02-12 | $15.19 | $16.00 | $15.00 | $15.41 | $15.33 | 5,286,000 |
| 2018-02-09 | $16.65 | $16.65 | $16.65 | $16.65 | $16.57 | 212,400 |
| 2018-02-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.41 | 564,400 |
| 2018-02-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.45 | 590,300 |
| 2018-02-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-02-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-02-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-02-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-31 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-23 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-17 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-16 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2018-01-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-12 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-11 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-07 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-04 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-12-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-28 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-23 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-22 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-21 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-17 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-16 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-15 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-14 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-13 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-10 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-09 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-08 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-07 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-06 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-03 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-02 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-11-01 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-31 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-30 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-26 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-25 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-23 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.72 | 0 |
| 2017-10-18 | $22.80 | $23.20 | $22.62 | $22.83 | $22.72 | 2,573,260 |
| 2017-10-17 | $22.82 | $22.95 | $22.60 | $22.78 | $22.67 | 2,048,880 |
| 2017-10-16 | $22.38 | $23.23 | $22.38 | $22.83 | $22.72 | 5,136,150 |
| 2017-10-13 | $22.28 | $22.50 | $22.21 | $22.31 | $22.20 | 1,054,440 |
| 2017-10-12 | $22.76 | $23.02 | $22.30 | $22.41 | $22.30 | 1,435,410 |
| 2017-10-11 | $22.44 | $22.77 | $22.35 | $22.69 | $22.58 | 2,029,130 |
| 2017-10-10 | $22.40 | $22.50 | $22.20 | $22.44 | $22.33 | 1,169,850 |
| 2017-10-09 | $22.74 | $22.74 | $22.28 | $22.40 | $22.29 | 1,523,820 |
| 2017-10-06 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2017-10-05 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2017-10-04 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2017-10-03 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2017-10-02 | $22.48 | $22.48 | $22.48 | $22.48 | $22.37 | 0 |
| 2017-09-29 | $22.00 | $22.58 | $21.94 | $22.48 | $22.37 | 1,965,510 |
| 2017-09-28 | $22.15 | $22.15 | $21.92 | $21.94 | $21.83 | 819,100 |
| 2017-09-27 | $21.82 | $22.14 | $21.82 | $22.04 | $21.93 | 806,520 |
| 2017-09-26 | $22.13 | $22.13 | $21.70 | $21.90 | $21.79 | 936,910 |
| 2017-09-25 | $22.20 | $22.37 | $21.89 | $22.01 | $21.90 | 1,639,290 |
| 2017-09-22 | $22.52 | $22.69 | $22.15 | $22.45 | $22.34 | 2,320,860 |
| 2017-09-21 | $23.40 | $23.94 | $22.56 | $22.57 | $22.46 | 5,926,290 |
| 2017-09-20 | $22.27 | $22.55 | $22.08 | $22.43 | $22.32 | 2,072,190 |
| 2017-09-19 | $22.23 | $22.90 | $22.23 | $22.39 | $22.28 | 3,740,060 |
| 2017-09-18 | $21.80 | $22.26 | $21.72 | $22.20 | $22.09 | 2,863,370 |
| 2017-09-15 | $21.73 | $21.99 | $21.68 | $21.86 | $21.75 | 1,417,870 |
| 2017-09-14 | $21.63 | $21.87 | $21.60 | $21.76 | $21.65 | 1,469,630 |
| 2017-09-13 | $21.72 | $21.79 | $21.54 | $21.63 | $21.52 | 1,245,820 |
| 2017-09-12 | $21.98 | $22.05 | $21.62 | $21.73 | $21.62 | 1,614,180 |
| 2017-09-11 | $21.70 | $21.98 | $21.57 | $21.97 | $21.86 | 1,868,330 |
| 2017-09-08 | $21.60 | $21.78 | $21.55 | $21.70 | $21.59 | 1,142,350 |
| 2017-09-07 | $21.68 | $21.82 | $21.57 | $21.67 | $21.56 | 1,367,500 |
| 2017-09-06 | $21.75 | $21.75 | $21.46 | $21.69 | $21.58 | 1,470,050 |
| 2017-09-05 | $21.89 | $21.90 | $21.71 | $21.75 | $21.64 | 1,105,650 |
| 2017-09-04 | $21.95 | $22.14 | $21.63 | $21.89 | $21.78 | 1,774,420 |
| 2017-09-01 | $22.34 | $22.34 | $21.76 | $21.88 | $21.77 | 1,594,730 |
| 2017-08-31 | $22.29 | $22.32 | $21.71 | $21.86 | $21.75 | 2,765,350 |
| 2017-08-30 | $22.41 | $22.72 | $22.26 | $22.29 | $22.18 | 1,796,600 |
| 2017-08-29 | $22.44 | $22.45 | $22.23 | $22.25 | $22.14 | 1,390,500 |
| 2017-08-28 | $21.95 | $22.38 | $21.80 | $22.29 | $22.18 | 2,186,620 |
| 2017-08-25 | $21.98 | $22.08 | $21.60 | $21.95 | $21.84 | 1,376,570 |
| 2017-08-24 | $21.78 | $22.25 | $21.71 | $21.86 | $21.75 | 1,372,500 |
| 2017-08-23 | $22.10 | $22.25 | $21.70 | $21.92 | $21.81 | 1,644,540 |
| 2017-08-22 | $22.30 | $22.47 | $22.06 | $22.14 | $22.03 | 1,296,580 |
| 2017-08-21 | $22.19 | $22.37 | $22.19 | $22.23 | $22.12 | 1,063,780 |
| 2017-08-18 | $22.38 | $22.46 | $22.14 | $22.19 | $22.08 | 1,866,230 |
| 2017-08-17 | $22.10 | $22.70 | $21.90 | $22.50 | $22.39 | 3,200,350 |
| 2017-08-16 | $22.00 | $22.15 | $21.71 | $22.10 | $21.99 | 1,563,330 |
| 2017-08-15 | $21.89 | $22.21 | $21.75 | $21.94 | $21.83 | 1,479,220 |
| 2017-08-14 | $21.37 | $22.38 | $21.21 | $21.89 | $21.78 | 2,794,100 |
| 2017-08-11 | $21.37 | $21.77 | $21.20 | $21.49 | $21.38 | 2,205,700 |
| 2017-08-10 | $22.36 | $22.36 | $21.20 | $21.37 | $21.26 | 3,271,830 |
| 2017-08-09 | $22.36 | $22.43 | $22.15 | $22.21 | $22.10 | 1,393,450 |
| 2017-08-08 | $22.15 | $22.55 | $22.09 | $22.44 | $22.33 | 1,962,270 |
| 2017-08-07 | $22.00 | $22.50 | $21.94 | $22.15 | $22.04 | 1,742,580 |
| 2017-08-04 | $23.00 | $23.15 | $22.02 | $22.08 | $21.97 | 3,967,630 |
| 2017-08-03 | $22.66 | $23.17 | $22.57 | $22.75 | $22.64 | 3,229,820 |
| 2017-08-02 | $24.33 | $24.42 | $22.43 | $22.48 | $22.37 | 7,555,040 |
| 2017-08-01 | $23.86 | $23.86 | $23.86 | $23.86 | $23.74 | 0 |
| 2017-07-31 | $23.87 | $24.01 | $23.41 | $23.86 | $23.74 | 5,998,870 |
| 2017-07-28 | $23.33 | $24.70 | $23.32 | $24.17 | $24.05 | 10,381,440 |
| 2017-07-27 | $23.25 | $23.46 | $22.85 | $23.37 | $23.25 | 4,335,600 |
| 2017-07-26 | $22.87 | $23.28 | $22.56 | $23.25 | $23.13 | 3,853,060 |
| 2017-07-25 | $23.30 | $23.78 | $22.82 | $23.02 | $22.90 | 4,514,100 |
| 2017-07-24 | $23.25 | $23.30 | $22.60 | $23.28 | $23.16 | 4,327,920 |
| 2017-07-21 | $23.09 | $23.40 | $22.84 | $23.20 | $23.08 | 4,619,420 |
| 2017-07-20 | $23.20 | $23.45 | $22.90 | $23.14 | $23.02 | 7,085,780 |
| 2017-07-19 | $22.92 | $23.77 | $22.46 | $23.38 | $23.26 | 11,992,510 |
| 2017-07-18 | $20.82 | $22.92 | $20.78 | $22.92 | $22.81 | 12,146,610 |
| 2017-07-17 | $20.78 | $20.90 | $18.82 | $20.84 | $20.74 | 3,951,470 |
| 2017-07-14 | $21.15 | $21.16 | $20.76 | $20.84 | $20.74 | 1,278,060 |
| 2017-07-13 | $21.01 | $21.38 | $20.97 | $21.14 | $21.03 | 1,317,200 |
| 2017-07-12 | $21.42 | $21.60 | $20.83 | $21.08 | $20.97 | 1,901,610 |
| 2017-07-11 | $21.77 | $22.10 | $21.48 | $21.48 | $21.37 | 2,091,710 |
| 2017-07-10 | $22.30 | $22.30 | $21.80 | $21.93 | $21.82 | 3,608,730 |
| 2017-07-07 | $21.64 | $22.99 | $21.46 | $22.32 | $22.21 | 5,463,980 |
| 2017-07-06 | $21.76 | $21.84 | $21.41 | $21.63 | $21.52 | 1,513,590 |
| 2017-07-05 | $21.53 | $21.82 | $21.53 | $21.71 | $21.60 | 1,608,970 |
| 2017-07-04 | $21.75 | $21.85 | $21.51 | $21.60 | $21.49 | 1,847,630 |
| 2017-07-03 | $21.17 | $21.93 | $21.17 | $21.86 | $21.75 | 3,373,220 |
| 2017-06-30 | $21.14 | $21.32 | $20.98 | $21.08 | $20.97 | 987,080 |
| 2017-06-29 | $21.01 | $21.34 | $21.00 | $21.14 | $21.03 | 963,400 |
| 2017-06-28 | $21.50 | $21.54 | $21.09 | $21.10 | $20.99 | 1,495,640 |
| 2017-06-27 | $21.19 | $21.63 | $21.15 | $21.57 | $21.46 | 1,843,700 |
| 2017-06-26 | $20.93 | $21.20 | $20.85 | $21.16 | $21.05 | 1,499,960 |
| 2017-06-23 | $21.18 | $21.18 | $20.66 | $20.92 | $20.82 | 2,178,930 |
| 2017-06-22 | $21.66 | $21.93 | $21.22 | $21.24 | $21.13 | 2,443,750 |
| 2017-06-21 | $21.85 | $21.96 | $21.47 | $21.77 | $21.66 | 2,189,800 |
| 2017-06-20 | $21.86 | $22.06 | $21.66 | $21.76 | $21.65 | 2,473,270 |
| 2017-06-19 | $21.64 | $22.31 | $21.59 | $21.73 | $21.62 | 1,797,010 |
| 2017-06-16 | $21.98 | $22.11 | $21.62 | $21.63 | $21.52 | 2,488,790 |
| 2017-06-15 | $21.44 | $21.96 | $21.40 | $21.88 | $21.77 | 3,307,950 |
| 2017-06-14 | $21.16 | $21.79 | $21.05 | $21.61 | $21.50 | 3,445,340 |
| 2017-06-13 | $20.61 | $21.23 | $20.61 | $21.08 | $20.97 | 1,563,710 |
| 2017-06-12 | $21.39 | $21.39 | $20.64 | $20.72 | $20.62 | 2,236,310 |
| 2017-06-09 | $21.13 | $21.88 | $21.03 | $21.50 | $21.39 | 3,187,640 |
| 2017-06-08 | $21.19 | $21.37 | $20.98 | $21.03 | $20.92 | 1,780,150 |
| 2017-06-07 | $20.67 | $21.28 | $20.60 | $21.19 | $21.08 | 1,963,330 |
| 2017-06-06 | $20.94 | $21.36 | $20.60 | $20.78 | $20.68 | 1,654,930 |
| 2017-06-05 | $20.57 | $21.08 | $20.57 | $20.71 | $20.61 | 1,447,110 |
| 2017-06-02 | $19.59 | $20.81 | $19.55 | $20.58 | $20.48 | 2,516,910 |
| 2017-06-01 | $21.27 | $21.30 | $19.50 | $19.59 | $19.49 | 1,997,710 |
| 2017-05-31 | $21.55 | $21.66 | $21.21 | $21.27 | $21.16 | 1,585,260 |
| 2017-05-30 | $21.15 | $21.15 | $21.15 | $21.15 | $21.04 | 0 |
| 2017-05-29 | $21.15 | $21.15 | $21.15 | $21.15 | $21.04 | 0 |
| 2017-05-26 | $21.30 | $21.52 | $21.01 | $21.15 | $21.04 | 2,034,570 |
| 2017-05-25 | $20.99 | $21.40 | $20.50 | $21.11 | $21.00 | 1,819,550 |
| 2017-05-24 | $20.73 | $21.22 | $20.27 | $21.00 | $20.90 | 1,773,620 |
| 2017-05-23 | $21.90 | $22.30 | $20.80 | $20.91 | $20.81 | 2,146,990 |
| 2017-05-22 | $22.65 | $22.88 | $21.90 | $21.96 | $21.85 | 1,687,760 |
| 2017-05-19 | $22.80 | $23.08 | $22.55 | $22.85 | $22.74 | 1,155,200 |
| 2017-05-18 | $22.72 | $23.05 | $22.70 | $22.74 | $22.63 | 1,313,690 |
| 2017-05-17 | $22.88 | $23.18 | $22.75 | $22.99 | $22.88 | 1,730,930 |
| 2017-05-16 | $22.13 | $22.88 | $21.88 | $22.78 | $22.67 | 2,220,750 |
| 2017-05-15 | $22.58 | $22.80 | $22.04 | $22.18 | $22.07 | 1,724,200 |
| 2017-05-12 | $22.56 | $22.98 | $22.45 | $22.56 | $22.45 | 1,876,310 |
| 2017-05-11 | $23.00 | $23.10 | $21.80 | $22.55 | $22.44 | 2,281,310 |
| 2017-05-10 | $24.01 | $24.20 | $23.11 | $23.17 | $23.05 | 2,114,940 |
| 2017-05-09 | $24.00 | $24.02 | $23.00 | $23.89 | $23.77 | 2,476,510 |
| 2017-05-08 | $24.50 | $25.28 | $24.10 | $24.14 | $24.02 | 2,631,220 |
| 2017-05-05 | $24.50 | $24.89 | $24.02 | $24.05 | $23.93 | 2,025,820 |
| 2017-05-04 | $24.45 | $25.00 | $24.45 | $24.67 | $24.55 | 2,172,080 |
| 2017-05-03 | $25.11 | $25.30 | $24.51 | $25.14 | $25.01 | 3,336,780 |
| 2017-05-02 | $24.69 | $25.88 | $24.60 | $24.88 | $24.76 | 4,570,880 |
| 2017-05-01 | $25.17 | $25.17 | $25.17 | $25.17 | $25.04 | 0 |
| 2017-04-28 | $23.69 | $25.48 | $23.49 | $25.17 | $25.04 | 5,098,040 |
| 2017-04-27 | $23.80 | $23.80 | $22.70 | $23.46 | $23.34 | 2,551,870 |
| 2017-04-26 | $23.63 | $24.14 | $23.63 | $23.85 | $23.73 | 2,270,670 |
| 2017-04-25 | $24.07 | $24.10 | $23.58 | $23.74 | $23.62 | 1,901,870 |
| 2017-04-24 | $25.32 | $25.32 | $23.70 | $23.72 | $23.60 | 2,260,640 |
| 2017-04-21 | $25.45 | $25.67 | $24.98 | $25.13 | $25.00 | 1,485,030 |
| 2017-04-20 | $25.22 | $25.52 | $24.98 | $25.32 | $25.19 | 1,869,240 |
| 2017-04-19 | $25.73 | $25.89 | $24.71 | $25.18 | $25.05 | 3,594,570 |
| 2017-04-18 | $26.40 | $26.66 | $26.08 | $26.11 | $25.98 | 1,620,900 |
| 2017-04-17 | $26.91 | $26.98 | $26.02 | $26.26 | $26.13 | 2,477,020 |
| 2017-04-14 | $27.97 | $28.00 | $26.80 | $26.90 | $26.77 | 4,038,500 |
| 2017-04-13 | $28.08 | $28.38 | $27.88 | $28.01 | $27.87 | 2,901,250 |
| 2017-04-12 | $27.90 | $28.26 | $27.54 | $27.88 | $27.74 | 2,967,880 |
| 2017-04-11 | $27.46 | $28.15 | $27.40 | $27.88 | $27.74 | 2,800,180 |
| 2017-04-10 | $28.60 | $28.68 | $27.30 | $27.55 | $27.41 | 5,830,570 |
| 2017-04-07 | $28.62 | $29.80 | $28.62 | $28.90 | $28.76 | 4,310,140 |
| 2017-04-06 | $29.08 | $29.08 | $28.56 | $28.69 | $28.55 | 2,816,170 |
| 2017-04-05 | $28.20 | $29.00 | $28.18 | $28.96 | $28.82 | 2,888,410 |
| 2017-04-04 | $28.61 | $28.61 | $28.61 | $28.61 | $28.47 | 0 |
| 2017-04-03 | $28.61 | $28.61 | $28.61 | $28.61 | $28.47 | 0 |
| 2017-03-31 | $28.30 | $28.72 | $28.04 | $28.61 | $28.47 | 2,795,980 |
| 2017-03-30 | $30.18 | $30.37 | $28.32 | $28.38 | $28.24 | 7,520,710 |
| 2017-03-29 | $30.92 | $31.20 | $30.10 | $30.16 | $30.01 | 4,528,680 |
| 2017-03-28 | $31.62 | $31.66 | $30.91 | $31.00 | $30.85 | 4,157,290 |
| 2017-03-27 | $31.38 | $31.91 | $31.12 | $31.74 | $31.58 | 6,096,890 |
| 2017-03-24 | $31.00 | $31.20 | $30.53 | $31.15 | $30.99 | 4,232,880 |
| 2017-03-23 | $31.67 | $31.86 | $30.65 | $31.00 | $30.85 | 5,951,180 |
| 2017-03-22 | $32.00 | $32.21 | $31.16 | $31.66 | $31.50 | 6,988,870 |
| 2017-03-21 | $31.35 | $32.34 | $31.11 | $32.30 | $32.14 | 12,397,240 |
| 2017-03-20 | $30.83 | $31.59 | $30.32 | $31.51 | $31.35 | 7,872,440 |
| 2017-03-17 | $30.78 | $31.28 | $30.45 | $30.79 | $30.64 | 6,034,080 |
| 2017-03-16 | $30.23 | $30.78 | $30.23 | $30.60 | $30.45 | 3,472,700 |
| 2017-03-15 | $30.60 | $30.86 | $30.08 | $30.13 | $29.98 | 4,244,030 |
| 2017-03-14 | $30.50 | $30.91 | $30.18 | $30.89 | $30.74 | 5,098,540 |
| 2017-03-13 | $30.50 | $30.53 | $29.76 | $30.40 | $30.25 | 3,938,140 |
| 2017-03-10 | $31.10 | $31.48 | $30.20 | $30.36 | $30.21 | 5,416,130 |
| 2017-03-09 | $31.87 | $31.87 | $31.15 | $31.22 | $31.06 | 4,575,750 |
| 2017-03-08 | $31.61 | $31.94 | $31.10 | $31.87 | $31.71 | 6,680,170 |
| 2017-03-07 | $32.65 | $32.67 | $31.69 | $31.75 | $31.59 | 8,825,410 |
| 2017-03-06 | $31.50 | $32.66 | $31.23 | $32.49 | $32.33 | 13,080,430 |
| 2017-03-03 | $30.58 | $31.92 | $30.50 | $31.54 | $31.38 | 12,252,260 |
| 2017-03-02 | $31.01 | $31.36 | $30.70 | $30.80 | $30.65 | 6,435,800 |
| 2017-03-01 | $30.75 | $31.18 | $30.57 | $30.80 | $30.65 | 7,868,240 |
| 2017-02-28 | $30.03 | $30.99 | $29.84 | $30.88 | $30.73 | 8,328,570 |
| 2017-02-27 | $29.79 | $30.30 | $29.70 | $29.92 | $29.77 | 4,053,400 |
| 2017-02-24 | $29.97 | $29.97 | $29.60 | $29.79 | $29.64 | 3,717,570 |
| 2017-02-23 | $29.60 | $30.15 | $29.60 | $30.11 | $29.96 | 3,806,140 |
| 2017-02-22 | $30.58 | $30.58 | $29.54 | $29.82 | $29.67 | 6,206,560 |
| 2017-02-21 | $30.11 | $30.65 | $30.11 | $30.50 | $30.35 | 4,047,000 |
| 2017-02-20 | $30.01 | $30.27 | $29.50 | $30.08 | $29.93 | 5,568,040 |
| 2017-02-17 | $31.77 | $31.77 | $30.32 | $30.35 | $30.20 | 9,269,060 |
| 2017-02-16 | $31.68 | $32.27 | $31.51 | $31.89 | $31.73 | 7,961,990 |
| 2017-02-15 | $31.00 | $32.98 | $30.83 | $32.05 | $31.89 | 15,564,040 |
| 2017-02-14 | $31.23 | $31.92 | $30.70 | $31.12 | $30.96 | 6,612,720 |
| 2017-02-13 | $30.76 | $32.23 | $30.70 | $31.44 | $31.28 | 9,911,920 |
| 2017-02-10 | $31.39 | $31.60 | $30.60 | $30.80 | $30.65 | 6,815,220 |
| 2017-02-09 | $31.09 | $31.73 | $30.71 | $31.46 | $31.30 | 9,299,740 |
| 2017-02-08 | $31.00 | $31.50 | $30.40 | $31.08 | $30.92 | 8,422,810 |
| 2017-02-07 | $30.00 | $31.79 | $29.80 | $31.33 | $31.17 | 13,766,780 |
| 2017-02-06 | $29.50 | $30.35 | $29.10 | $30.09 | $29.94 | 6,320,390 |
| 2017-02-03 | $29.20 | $29.60 | $29.13 | $29.45 | $29.30 | 3,392,470 |
| 2017-02-02 | $29.20 | $29.20 | $29.20 | $29.20 | $29.05 | 0 |
| 2017-02-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.05 | 0 |
| 2017-01-31 | $29.20 | $29.20 | $29.20 | $29.20 | $29.05 | 0 |
| 2017-01-30 | $29.20 | $29.20 | $29.20 | $29.20 | $29.05 | 0 |
| 2017-01-27 | $29.20 | $29.20 | $29.20 | $29.20 | $29.05 | 0 |
| 2017-01-26 | $29.38 | $29.46 | $29.03 | $29.20 | $29.05 | 3,165,890 |
| 2017-01-25 | $29.70 | $29.79 | $28.89 | $29.24 | $29.09 | 6,603,580 |
| 2017-01-24 | $30.00 | $30.70 | $29.77 | $30.13 | $29.98 | 8,157,720 |
| 2017-01-23 | $29.76 | $30.32 | $29.76 | $29.89 | $29.74 | 4,754,960 |
| 2017-01-20 | $29.63 | $30.20 | $29.46 | $29.94 | $29.79 | 5,105,020 |
| 2017-01-19 | $29.13 | $30.48 | $29.02 | $29.72 | $29.57 | 7,485,260 |
| 2017-01-18 | $29.30 | $30.57 | $29.01 | $29.68 | $29.53 | 9,583,210 |
| 2017-01-17 | $28.23 | $29.49 | $28.23 | $29.31 | $29.16 | 7,685,570 |
| 2017-01-16 | $30.06 | $30.60 | $27.23 | $28.38 | $28.24 | 9,180,210 |
| 2017-01-13 | $31.63 | $32.05 | $29.58 | $30.25 | $30.10 | 8,387,730 |
| 2017-01-12 | $33.20 | $33.25 | $31.48 | $31.60 | $31.44 | 9,938,160 |
| 2017-01-11 | $32.53 | $33.73 | $32.01 | $33.18 | $33.01 | 11,758,830 |
| 2017-01-10 | $33.04 | $33.85 | $32.73 | $32.83 | $32.67 | 10,749,950 |
| 2017-01-09 | $32.21 | $33.50 | $32.21 | $33.31 | $33.14 | 9,326,810 |
| 2017-01-06 | $34.10 | $34.65 | $32.66 | $32.72 | $32.56 | 13,694,610 |
| 2017-01-05 | $35.00 | $35.31 | $33.90 | $33.94 | $33.77 | 14,876,130 |
| 2017-01-04 | $34.10 | $35.92 | $33.50 | $35.62 | $35.44 | 22,325,850 |
| 2017-01-03 | $33.46 | $34.76 | $33.01 | $34.31 | $34.14 | 13,212,400 |
| 2017-01-02 | $33.38 | $33.38 | $33.38 | $33.38 | $33.21 | 0 |
| 2016-12-30 | $35.00 | $35.59 | $32.90 | $33.38 | $33.21 | 17,767,880 |
| 2016-12-29 | $34.14 | $35.55 | $34.05 | $35.25 | $35.07 | 16,099,550 |
| 2016-12-28 | $36.80 | $37.00 | $34.51 | $34.76 | $34.59 | 26,239,320 |
| 2016-12-27 | $36.50 | $38.70 | $34.86 | $38.26 | $38.07 | 37,888,690 |
| 2016-12-26 | $36.49 | $36.49 | $36.49 | $36.49 | $36.31 | 0 |
| 2016-12-23 | $39.64 | $39.64 | $35.98 | $36.49 | $36.31 | 45,366,020 |
| 2016-12-22 | $34.00 | $36.04 | $33.90 | $36.04 | $35.86 | 15,722,420 |
| 2016-12-21 | $30.01 | $32.76 | $30.01 | $32.76 | $32.60 | 28,387,120 |
| 2016-12-20 | $30.48 | $30.66 | $29.33 | $29.78 | $29.63 | 14,786,770 |
| 2016-12-19 | $31.23 | $31.90 | $30.28 | $31.35 | $31.19 | 24,173,710 |
| 2016-12-16 | $31.00 | $31.21 | $30.02 | $31.21 | $31.05 | 24,641,300 |
| 2016-12-15 | $25.30 | $28.37 | $25.30 | $28.37 | $28.23 | 4,473,830 |
| 2016-12-14 | $25.46 | $26.31 | $25.00 | $25.79 | $25.66 | 3,854,100 |
| 2016-12-13 | $25.38 | $25.61 | $24.95 | $25.42 | $25.29 | 3,437,600 |
| 2016-12-12 | $27.75 | $28.13 | $25.40 | $25.47 | $25.34 | 5,033,450 |
| 2016-12-09 | $28.00 | $28.18 | $27.68 | $27.79 | $27.65 | 2,757,810 |
| 2016-12-08 | $28.50 | $28.66 | $28.03 | $28.11 | $27.97 | 3,506,360 |
| 2016-12-07 | $27.82 | $28.43 | $27.63 | $28.36 | $28.22 | 3,484,670 |
| 2016-12-06 | $28.06 | $28.30 | $27.62 | $27.78 | $27.64 | 2,518,810 |
| 2016-12-05 | $27.48 | $28.32 | $27.20 | $27.86 | $27.72 | 3,029,770 |
| 2016-12-02 | $28.69 | $29.13 | $27.73 | $27.77 | $27.63 | 4,908,340 |
| 2016-12-01 | $28.48 | $28.75 | $28.21 | $28.69 | $28.55 | 3,730,640 |
| 2016-11-30 | $29.20 | $29.20 | $28.10 | $28.38 | $28.24 | 6,722,640 |
| 2016-11-29 | $30.08 | $30.79 | $29.29 | $29.48 | $29.33 | 7,191,480 |
| 2016-11-28 | $29.60 | $31.30 | $29.50 | $30.28 | $30.13 | 10,404,320 |
| 2016-11-25 | $29.90 | $29.97 | $29.10 | $29.40 | $29.25 | 7,161,710 |
| 2016-11-24 | $29.60 | $30.80 | $29.01 | $30.39 | $30.24 | 11,643,530 |
| 2016-11-23 | $30.48 | $30.73 | $29.51 | $29.67 | $29.52 | 10,456,370 |
| 2016-11-22 | $30.60 | $30.95 | $30.01 | $30.75 | $30.60 | 10,629,390 |
| 2016-11-21 | $29.20 | $31.51 | $28.98 | $30.98 | $30.83 | 18,689,850 |
| 2016-11-18 | $27.68 | $30.15 | $27.31 | $29.43 | $29.28 | 13,199,150 |
| 2016-11-17 | $26.81 | $29.36 | $26.81 | $28.00 | $27.86 | 12,799,880 |
| 2016-11-16 | $26.78 | $27.28 | $26.51 | $26.95 | $26.82 | 6,486,760 |
| 2016-11-15 | $26.34 | $26.70 | $26.21 | $26.63 | $26.50 | 3,387,000 |
| 2016-11-14 | $26.08 | $26.57 | $26.03 | $26.41 | $26.28 | 3,967,680 |
| 2016-11-11 | $26.21 | $26.45 | $26.02 | $26.31 | $26.18 | 2,964,050 |
| 2016-11-10 | $25.80 | $26.30 | $25.73 | $26.21 | $26.08 | 3,562,000 |
| 2016-11-09 | $25.98 | $26.05 | $25.53 | $25.62 | $25.49 | 2,854,510 |
| 2016-11-08 | $25.92 | $26.15 | $25.84 | $25.91 | $25.78 | 1,762,020 |
| 2016-11-07 | $25.89 | $26.09 | $25.75 | $25.83 | $25.70 | 1,365,730 |
| 2016-11-04 | $26.00 | $26.12 | $25.80 | $25.88 | $25.75 | 1,566,150 |
| 2016-11-03 | $25.61 | $26.19 | $25.61 | $26.04 | $25.91 | 2,174,770 |
| 2016-11-02 | $25.71 | $25.86 | $25.58 | $25.68 | $25.55 | 1,969,900 |
| 2016-11-01 | $25.77 | $25.93 | $25.66 | $25.76 | $25.63 | 1,949,040 |
| 2016-10-31 | $26.10 | $26.17 | $25.56 | $25.68 | $25.55 | 0 |
| 2016-10-28 | $26.36 | $26.38 | $26.07 | $26.10 | $25.97 | 1,679,480 |
| 2016-10-27 | $26.22 | $26.49 | $26.21 | $26.28 | $26.15 | 1,473,410 |
| 2016-10-26 | $26.51 | $26.57 | $26.18 | $26.21 | $26.08 | 2,486,060 |
| 2016-10-25 | $26.23 | $26.84 | $26.21 | $26.68 | $26.55 | 4,662,750 |
| 2016-10-24 | $26.13 | $26.33 | $26.03 | $26.25 | $26.12 | 1,954,850 |
| 2016-10-21 | $26.30 | $26.38 | $25.92 | $26.17 | $26.04 | 2,345,800 |
| 2016-10-20 | $26.60 | $26.65 | $26.21 | $26.29 | $26.16 | 3,170,170 |
| 2016-10-19 | $27.05 | $27.20 | $26.43 | $26.60 | $26.47 | 5,447,350 |
| 2016-10-18 | $26.19 | $27.20 | $26.03 | $26.93 | $26.80 | 6,600,360 |
| 2016-10-17 | $25.97 | $26.45 | $25.92 | $26.28 | $26.15 | 3,516,370 |
| 2016-10-14 | $25.83 | $26.11 | $25.79 | $26.00 | $25.87 | 1,610,980 |
| 2016-10-13 | $26.14 | $26.22 | $25.87 | $25.97 | $25.84 | 1,639,790 |
| 2016-10-12 | $26.00 | $26.34 | $25.52 | $26.16 | $26.03 | 2,737,880 |
| 2016-10-11 | $25.90 | $26.18 | $25.81 | $26.03 | $25.90 | 1,952,050 |
| 2016-10-10 | $25.50 | $25.96 | $25.50 | $25.90 | $25.77 | 2,005,350 |
| 2016-10-07 | $25.49 | $25.49 | $25.49 | $25.49 | $25.36 | 0 |
| 2016-10-06 | $25.49 | $25.49 | $25.49 | $25.49 | $25.36 | 0 |
| 2016-10-05 | $25.49 | $25.49 | $25.49 | $25.49 | $25.36 | 0 |
| 2016-10-04 | $25.49 | $25.49 | $25.49 | $25.49 | $25.36 | 0 |
| 2016-10-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.36 | 0 |
| 2016-09-30 | $25.47 | $25.65 | $25.41 | $25.49 | $25.36 | 1,137,080 |
| 2016-09-29 | $25.45 | $25.74 | $25.27 | $25.46 | $25.33 | 1,695,470 |
| 2016-09-28 | $25.50 | $25.50 | $25.14 | $25.43 | $25.30 | 1,239,850 |
| 2016-09-27 | $25.03 | $25.50 | $24.83 | $25.40 | $25.27 | 1,747,990 |
| 2016-09-26 | $25.90 | $25.90 | $24.82 | $24.92 | $24.80 | 2,813,810 |
| 2016-09-23 | $26.35 | $26.46 | $25.90 | $25.98 | $25.85 | 2,237,480 |
| 2016-09-22 | $26.24 | $26.49 | $26.18 | $26.31 | $26.18 | 2,477,690 |
| 2016-09-21 | $26.43 | $26.55 | $26.08 | $26.12 | $25.99 | 2,735,970 |
| 2016-09-20 | $26.30 | $26.66 | $26.18 | $26.47 | $26.34 | 2,566,970 |
| 2016-09-19 | $26.37 | $26.40 | $26.18 | $26.26 | $26.13 | 2,210,450 |
| 2016-09-16 | $26.15 | $26.15 | $26.15 | $26.15 | $26.02 | 0 |
| 2016-09-15 | $26.15 | $26.15 | $26.15 | $26.15 | $26.02 | 0 |
| 2016-09-14 | $26.18 | $26.50 | $26.00 | $26.15 | $26.02 | 1,908,540 |
| 2016-09-13 | $26.70 | $26.84 | $26.18 | $26.43 | $26.30 | 2,813,810 |
| 2016-09-12 | $27.00 | $27.26 | $26.51 | $26.55 | $26.42 | 3,653,790 |
| 2016-09-09 | $28.51 | $28.51 | $27.72 | $27.84 | $27.70 | 2,695,380 |
| 2016-09-08 | $28.60 | $28.76 | $28.30 | $28.56 | $28.42 | 1,999,810 |
| 2016-09-07 | $28.90 | $28.98 | $28.56 | $28.57 | $28.43 | 3,247,540 |
| 2016-09-06 | $28.66 | $29.29 | $28.66 | $28.92 | $28.78 | 4,161,180 |
| 2016-09-05 | $28.70 | $29.31 | $28.60 | $28.70 | $28.56 | 6,488,720 |
| 2016-09-02 | $27.47 | $29.95 | $27.44 | $29.50 | $29.35 | 7,459,350 |
| 2016-09-01 | $27.50 | $27.75 | $27.38 | $27.52 | $27.38 | 2,384,930 |
| 2016-08-31 | $27.83 | $27.88 | $27.44 | $27.53 | $27.39 | 2,399,230 |
| 2016-08-30 | $27.90 | $27.97 | $27.71 | $27.81 | $27.67 | 1,396,840 |
| 2016-08-29 | $27.83 | $27.95 | $27.62 | $27.82 | $27.68 | 1,343,040 |
| 2016-08-26 | $27.67 | $28.14 | $27.67 | $27.79 | $27.65 | 1,775,800 |
| 2016-08-25 | $28.37 | $28.37 | $27.49 | $27.64 | $27.50 | 2,663,130 |
| 2016-08-24 | $28.31 | $28.82 | $28.31 | $28.42 | $28.28 | 2,387,030 |
| 2016-08-23 | $28.58 | $28.80 | $28.18 | $28.52 | $28.38 | 1,923,610 |
| 2016-08-22 | $28.36 | $29.20 | $28.36 | $28.69 | $28.55 | 3,165,000 |
| 2016-08-19 | $29.01 | $29.18 | $28.41 | $28.44 | $28.30 | 3,736,050 |
| 2016-08-18 | $28.67 | $30.28 | $28.52 | $29.27 | $29.12 | 4,699,920 |
| 2016-08-17 | $28.80 | $29.11 | $28.62 | $28.71 | $28.57 | 2,192,130 |
| 2016-08-16 | $28.71 | $29.30 | $28.62 | $28.84 | $28.70 | 3,428,270 |
| 2016-08-15 | $27.97 | $28.77 | $27.78 | $28.54 | $28.40 | 3,824,630 |
| 2016-08-12 | $27.50 | $28.15 | $27.29 | $27.97 | $27.83 | 1,945,220 |
| 2016-08-11 | $28.44 | $28.65 | $27.81 | $27.84 | $27.70 | 1,723,100 |
| 2016-08-10 | $28.37 | $28.90 | $28.20 | $28.37 | $28.23 | 2,066,530 |
| 2016-08-09 | $27.98 | $28.39 | $27.90 | $28.37 | $28.23 | 2,369,630 |
| 2016-08-08 | $27.62 | $28.35 | $27.40 | $28.10 | $27.96 | 2,397,540 |
| 2016-08-05 | $28.35 | $28.35 | $27.75 | $27.85 | $27.71 | 1,556,040 |
| 2016-08-04 | $27.86 | $28.40 | $27.70 | $28.19 | $28.05 | 1,799,610 |
| 2016-08-03 | $28.17 | $28.22 | $27.81 | $28.03 | $27.89 | 1,394,280 |
| 2016-08-02 | $28.08 | $28.49 | $27.75 | $28.25 | $28.11 | 1,566,620 |
| 2016-08-01 | $27.90 | $28.28 | $27.25 | $28.09 | $27.92 | 2,686,880 |
| 2016-07-29 | $28.16 | $28.30 | $27.50 | $28.01 | $27.84 | 2,541,720 |
| 2016-07-28 | $28.70 | $28.75 | $27.50 | $27.97 | $27.80 | 3,489,220 |
| 2016-07-27 | $30.39 | $30.55 | $28.05 | $28.64 | $28.47 | 4,347,150 |
| 2016-07-26 | $30.34 | $30.50 | $30.11 | $30.32 | $30.14 | 1,944,550 |
| 2016-07-25 | $30.60 | $30.85 | $30.07 | $30.13 | $29.95 | 2,172,080 |
| 2016-07-22 | $30.79 | $30.95 | $30.45 | $30.46 | $30.28 | 2,930,310 |
| 2016-07-21 | $30.20 | $31.39 | $30.20 | $30.88 | $30.69 | 5,411,600 |
| 2016-07-20 | $30.35 | $30.59 | $30.18 | $30.25 | $30.07 | 2,024,330 |
| 2016-07-19 | $30.29 | $30.29 | $29.90 | $30.13 | $29.95 | 2,030,640 |
| 2016-07-18 | $30.63 | $30.97 | $29.91 | $30.13 | $29.95 | 3,712,630 |
| 2016-07-15 | $30.42 | $31.48 | $30.42 | $30.72 | $30.53 | 4,470,190 |
| 2016-07-14 | $30.80 | $30.89 | $30.35 | $30.57 | $30.38 | 1,873,650 |
| 2016-07-13 | $30.51 | $30.97 | $30.41 | $30.74 | $30.55 | 2,373,660 |
| 2016-07-12 | $30.60 | $30.79 | $29.90 | $30.50 | $30.32 | 2,149,180 |
| 2016-07-11 | $30.62 | $31.13 | $30.46 | $30.50 | $30.32 | 2,442,050 |
| 2016-07-08 | $31.18 | $31.20 | $30.60 | $30.68 | $30.49 | 1,749,230 |
| 2016-07-07 | $31.22 | $31.32 | $30.65 | $30.96 | $30.77 | 2,018,400 |
| 2016-07-06 | $31.18 | $31.60 | $30.90 | $31.28 | $31.09 | 2,074,830 |
| 2016-07-05 | $31.01 | $31.42 | $31.01 | $31.18 | $30.99 | 1,479,550 |
| 2016-07-04 | $30.96 | $31.42 | $30.58 | $31.18 | $30.99 | 2,151,090 |
| 2016-07-01 | $31.21 | $31.41 | $30.90 | $30.96 | $30.77 | 1,881,970 |
| 2016-06-30 | $31.75 | $31.98 | $31.00 | $31.11 | $30.92 | 2,551,780 |
| 2016-06-29 | $30.76 | $33.30 | $30.29 | $31.91 | $31.72 | 4,613,760 |
| 2016-06-28 | $29.23 | $30.60 | $29.23 | $30.48 | $30.30 | 3,060,600 |
| 2016-06-27 | $29.28 | $29.88 | $29.20 | $29.69 | $29.51 | 2,014,310 |
| 2016-06-24 | $30.40 | $30.64 | $28.52 | $29.26 | $29.08 | 3,264,460 |
| 2016-06-23 | $30.64 | $30.81 | $30.21 | $30.44 | $30.26 | 1,636,010 |
| 2016-06-22 | $30.65 | $31.00 | $30.36 | $30.65 | $30.46 | 2,336,150 |
| 2016-06-21 | $31.07 | $31.40 | $30.56 | $30.65 | $30.46 | 1,557,050 |
| 2016-06-20 | $31.00 | $31.59 | $30.71 | $31.07 | $30.88 | 1,545,830 |
| 2016-06-17 | $31.10 | $31.63 | $30.80 | $31.00 | $30.81 | 2,593,680 |
| 2016-06-16 | $32.20 | $32.50 | $30.90 | $31.13 | $30.94 | 3,842,610 |
| 2016-06-15 | $31.34 | $32.88 | $30.88 | $32.57 | $32.37 | 2,627,900 |
| 2016-06-14 | $30.59 | $31.67 | $30.50 | $31.64 | $31.45 | 2,029,080 |
| 2016-06-13 | $33.05 | $34.66 | $30.85 | $31.01 | $30.82 | 4,003,500 |
| 2016-06-10 | $33.66 | $33.66 | $33.66 | $33.66 | $33.46 | 0 |
| 2016-06-09 | $33.66 | $33.66 | $33.66 | $33.66 | $33.46 | 0 |
| 2016-06-08 | $33.24 | $33.77 | $33.08 | $33.66 | $33.46 | 3,045,800 |
| 2016-06-07 | $34.01 | $34.01 | $32.90 | $33.16 | $32.96 | 2,585,140 |
| 2016-06-06 | $33.95 | $34.71 | $33.90 | $34.01 | $33.80 | 2,807,870 |
| 2016-06-03 | $34.00 | $34.00 | $33.61 | $33.88 | $33.67 | 2,025,640 |
| 2016-06-02 | $33.46 | $33.99 | $33.46 | $33.83 | $33.63 | 2,276,720 |
| 2016-06-01 | $33.80 | $33.80 | $33.80 | $33.80 | $33.60 | 0 |
| 2016-05-31 | $32.10 | $33.83 | $32.00 | $33.80 | $33.60 | 3,801,120 |
| 2016-05-30 | $32.01 | $33.68 | $31.83 | $32.47 | $32.27 | 1,901,460 |
| 2016-05-27 | $32.02 | $32.62 | $31.62 | $32.34 | $32.14 | 1,743,930 |
| 2016-05-26 | $32.31 | $32.39 | $31.12 | $32.00 | $31.81 | 1,230,710 |
| 2016-05-25 | $32.45 | $32.73 | $32.02 | $32.31 | $32.11 | 1,447,400 |
| 2016-05-24 | $32.55 | $32.78 | $32.00 | $32.34 | $32.14 | 1,617,550 |
| 2016-05-23 | $31.90 | $32.78 | $31.66 | $32.69 | $32.49 | 2,447,610 |
| 2016-05-20 | $30.27 | $31.67 | $30.27 | $31.65 | $31.46 | 1,845,030 |
| 2016-05-19 | $30.91 | $31.99 | $30.90 | $31.12 | $30.93 | 1,950,310 |
| 2016-05-18 | $32.40 | $32.44 | $30.45 | $30.90 | $30.71 | 2,454,400 |
| 2016-05-17 | $33.39 | $33.39 | $32.56 | $32.65 | $32.45 | 1,590,120 |
| 2016-05-16 | $32.50 | $33.13 | $32.40 | $33.12 | $32.92 | 1,341,220 |
| 2016-05-13 | $33.19 | $33.60 | $32.46 | $32.83 | $32.63 | 1,629,430 |
| 2016-05-12 | $33.01 | $33.40 | $30.98 | $33.25 | $33.05 | 2,256,590 |
| 2016-05-11 | $34.22 | $34.50 | $33.45 | $33.62 | $33.42 | 1,478,870 |
| 2016-05-10 | $34.50 | $35.25 | $33.68 | $34.00 | $33.79 | 2,308,100 |
| 2016-05-09 | $35.43 | $36.00 | $34.51 | $34.90 | $34.69 | 3,077,710 |
| 2016-05-06 | $37.48 | $37.93 | $35.35 | $36.36 | $36.14 | 4,660,250 |
| 2016-05-05 | $36.90 | $37.35 | $36.28 | $37.28 | $37.05 | 3,392,360 |
| 2016-05-04 | $36.08 | $37.94 | $35.90 | $36.95 | $36.73 | 4,531,100 |
| 2016-05-03 | $35.59 | $36.39 | $35.00 | $35.99 | $35.77 | 2,835,680 |
| 2016-05-02 | $35.29 | $35.29 | $35.29 | $35.29 | $35.08 | 0 |
| 2016-04-29 | $35.25 | $35.70 | $35.00 | $35.29 | $35.08 | 1,746,020 |
| 2016-04-28 | $35.62 | $36.62 | $35.00 | $35.73 | $35.51 | 3,668,750 |
| 2016-04-27 | $35.51 | $36.28 | $34.90 | $35.80 | $35.58 | 3,314,580 |
| 2016-04-26 | $35.00 | $35.44 | $34.63 | $35.21 | $35.00 | 2,281,260 |
| 2016-04-25 | $33.70 | $36.48 | $32.70 | $35.24 | $35.03 | 3,748,800 |
| 2016-04-22 | $33.23 | $33.88 | $32.70 | $33.60 | $33.40 | 1,678,930 |
| 2016-04-21 | $34.62 | $34.62 | $33.08 | $33.33 | $33.13 | 2,958,440 |
| 2016-04-20 | $37.58 | $38.22 | $33.83 | $34.61 | $34.40 | 4,979,760 |
| 2016-04-19 | $37.51 | $38.00 | $37.15 | $37.57 | $37.34 | 2,058,160 |
| 2016-04-18 | $38.33 | $38.41 | $37.31 | $37.32 | $37.09 | 3,410,220 |
| 2016-04-15 | $38.88 | $39.26 | $38.15 | $38.76 | $38.53 | 4,003,900 |
| 2016-04-14 | $38.80 | $38.80 | $38.12 | $38.57 | $38.34 | 3,320,200 |
| 2016-04-13 | $38.65 | $39.50 | $38.50 | $38.60 | $38.37 | 5,191,870 |
| 2016-04-12 | $38.45 | $38.89 | $38.12 | $38.54 | $38.31 | 2,730,490 |
| 2016-04-11 | $38.03 | $38.98 | $38.03 | $38.57 | $38.34 | 3,746,390 |
| 2016-04-08 | $37.50 | $38.66 | $37.10 | $38.08 | $37.85 | 3,644,400 |
| 2016-04-07 | $38.68 | $38.90 | $37.48 | $37.58 | $37.35 | 3,555,010 |
| 2016-04-06 | $38.60 | $39.31 | $38.05 | $38.66 | $38.43 | 4,068,750 |
| 2016-04-05 | $38.50 | $39.18 | $37.70 | $38.99 | $38.75 | 3,976,720 |
| 2016-04-04 | $38.00 | $38.00 | $38.00 | $38.00 | $37.77 | 0 |
| 2016-04-01 | $38.00 | $38.60 | $37.52 | $38.00 | $37.77 | 3,139,980 |
| 2016-03-31 | $38.82 | $39.14 | $38.04 | $38.20 | $37.97 | 4,147,740 |
| 2016-03-30 | $38.20 | $38.90 | $37.50 | $38.69 | $38.46 | 5,114,720 |
| 2016-03-29 | $40.00 | $40.00 | $36.60 | $37.29 | $37.06 | 7,459,270 |
| 2016-03-28 | $44.00 | $45.30 | $40.00 | $40.54 | $40.29 | 12,295,660 |
| 2016-03-25 | $39.63 | $42.76 | $39.00 | $42.76 | $42.50 | 9,163,510 |
| 2016-03-24 | $38.90 | $40.58 | $38.50 | $38.87 | $38.63 | 6,928,870 |
| 2016-03-23 | $38.20 | $40.67 | $38.18 | $39.89 | $39.65 | 8,336,410 |
| 2016-03-22 | $39.49 | $41.68 | $38.60 | $39.11 | $38.87 | 13,357,460 |
| 2016-03-21 | $35.35 | $38.06 | $35.18 | $38.06 | $37.83 | 3,841,400 |
| 2016-03-18 | $33.10 | $34.99 | $32.91 | $34.60 | $34.39 | 5,125,770 |
| 2016-03-17 | $31.70 | $33.15 | $31.48 | $33.10 | $32.90 | 4,595,310 |
| 2016-03-16 | $32.17 | $32.50 | $31.00 | $31.44 | $31.25 | 2,260,360 |
| 2016-03-15 | $32.00 | $32.60 | $31.72 | $31.94 | $31.75 | 2,624,970 |
| 2016-03-14 | $31.28 | $32.34 | $31.06 | $32.19 | $32.00 | 3,259,410 |
| 2016-03-11 | $30.79 | $31.19 | $30.41 | $30.91 | $30.72 | 2,087,960 |
| 2016-03-10 | $32.00 | $32.79 | $31.36 | $31.57 | $31.38 | 3,657,810 |
| 2016-03-09 | $31.99 | $32.99 | $31.12 | $31.93 | $31.74 | 2,554,260 |
| 2016-03-08 | $32.12 | $32.70 | $30.37 | $32.51 | $32.31 | 3,198,690 |
| 2016-03-07 | $32.19 | $33.00 | $31.85 | $32.28 | $32.08 | 2,724,600 |
| 2016-03-04 | $32.88 | $33.78 | $31.01 | $31.87 | $31.68 | 3,287,010 |
| 2016-03-03 | $33.60 | $34.86 | $32.81 | $33.06 | $32.86 | 4,445,190 |
| 2016-03-02 | $32.45 | $33.92 | $32.12 | $33.64 | $33.44 | 4,374,990 |
| 2016-03-01 | $32.40 | $32.85 | $30.10 | $32.42 | $32.22 | 3,271,770 |
| 2016-02-29 | $35.89 | $35.89 | $32.40 | $32.40 | $32.20 | 4,359,800 |
| 2016-02-26 | $37.25 | $37.89 | $35.08 | $36.00 | $35.78 | 4,389,440 |
| 2016-02-25 | $41.00 | $41.03 | $37.44 | $37.44 | $37.21 | 5,301,180 |
| 2016-02-24 | $39.66 | $41.85 | $38.17 | $41.60 | $41.35 | 5,715,430 |
| 2016-02-23 | $40.51 | $41.50 | $39.63 | $40.01 | $39.77 | 4,553,730 |
| 2016-02-22 | $40.50 | $40.73 | $40.00 | $40.51 | $40.26 | 4,723,440 |
| 2016-02-19 | $39.60 | $40.62 | $39.37 | $40.01 | $39.77 | 3,887,690 |
| 2016-02-18 | $41.60 | $41.60 | $39.60 | $39.76 | $39.52 | 6,873,180 |
| 2016-02-17 | $40.75 | $42.65 | $40.70 | $41.16 | $40.91 | 7,436,010 |
| 2016-02-16 | $40.00 | $41.54 | $39.68 | $41.14 | $40.89 | 7,108,610 |
| 2016-02-15 | $39.00 | $41.44 | $39.00 | $40.27 | $40.03 | 8,931,030 |
| 2016-02-12 | $40.25 | $40.25 | $40.25 | $40.25 | $40.01 | 0 |
| 2016-02-11 | $40.25 | $40.25 | $40.25 | $40.25 | $40.01 | 0 |
| 2016-02-10 | $40.25 | $40.25 | $40.25 | $40.25 | $40.01 | 0 |
| 2016-02-09 | $40.25 | $40.25 | $40.25 | $40.25 | $40.01 | 0 |
| 2016-02-08 | $40.25 | $40.25 | $40.25 | $40.25 | $40.01 | 0 |
| 2016-02-05 | $36.76 | $40.25 | $36.58 | $40.25 | $40.01 | 8,376,690 |
| 2016-02-04 | $37.11 | $38.41 | $36.45 | $36.59 | $36.37 | 4,217,330 |
| 2016-02-03 | $35.41 | $35.95 | $34.34 | $35.65 | $35.43 | 2,388,510 |
| 2016-02-02 | $35.50 | $36.15 | $35.00 | $35.77 | $35.55 | 3,439,690 |
| 2016-02-01 | $36.80 | $36.80 | $33.50 | $34.66 | $34.45 | 4,017,390 |
| 2016-01-29 | $36.40 | $36.90 | $34.61 | $36.86 | $36.64 | 5,203,900 |
| 2016-01-28 | $35.45 | $37.28 | $34.34 | $35.85 | $35.63 | 5,942,650 |
| 2016-01-27 | $37.59 | $38.00 | $33.81 | $35.78 | $35.56 | 5,335,020 |
| 2016-01-26 | $39.66 | $41.00 | $37.03 | $37.52 | $37.29 | 9,582,960 |
| 2016-01-25 | $37.00 | $38.73 | $36.59 | $38.73 | $38.50 | 5,017,870 |
| 2016-01-22 | $36.10 | $36.50 | $33.87 | $35.21 | $35.00 | 4,294,690 |
| 2016-01-21 | $38.66 | $39.44 | $35.56 | $35.68 | $35.46 | 3,874,510 |
| 2016-01-20 | $40.14 | $40.40 | $39.30 | $39.51 | $39.27 | 3,061,460 |
| 2016-01-19 | $38.90 | $40.29 | $38.60 | $40.14 | $39.90 | 4,072,290 |
| 2016-01-18 | $38.21 | $39.99 | $37.58 | $38.88 | $38.64 | 3,286,300 |
| 2016-01-15 | $41.39 | $41.39 | $38.51 | $38.96 | $38.72 | 2,658,240 |
| 2016-01-14 | $39.10 | $41.20 | $38.02 | $41.08 | $40.83 | 3,632,360 |
| 2016-01-13 | $41.71 | $43.66 | $39.80 | $40.38 | $40.14 | 5,091,290 |
| 2016-01-12 | $40.69 | $41.51 | $39.60 | $39.99 | $39.75 | 2,588,120 |
| 2016-01-11 | $43.00 | $44.27 | $40.47 | $40.53 | $40.28 | 2,274,240 |
| 2016-01-08 | $47.00 | $47.50 | $41.00 | $44.30 | $44.03 | 3,429,440 |
| 2016-01-07 | $49.40 | $50.00 | $45.19 | $45.19 | $44.92 | 640,100 |
| 2016-01-06 | $49.91 | $51.56 | $49.50 | $50.21 | $49.91 | 2,567,870 |
| 2016-01-05 | $47.35 | $50.50 | $45.88 | $48.36 | $48.07 | 3,396,170 |
| 2016-01-04 | $55.70 | $55.79 | $50.22 | $50.22 | $49.92 | 2,429,910 |
| 2016-01-01 | $55.80 | $55.80 | $55.80 | $55.80 | $55.46 | 0 |
| 2015-12-31 | $57.94 | $58.80 | $55.77 | $55.80 | $55.46 | 3,084,900 |
| 2015-12-30 | $58.58 | $59.70 | $56.90 | $57.62 | $57.27 | 3,228,970 |
| 2015-12-29 | $56.00 | $58.44 | $55.80 | $58.32 | $57.97 | 3,322,740 |
| 2015-12-28 | $56.26 | $56.26 | $56.26 | $56.26 | $55.92 | 0 |
| 2015-12-25 | $56.26 | $56.26 | $56.26 | $56.26 | $55.92 | 0 |
| 2015-12-24 | $58.00 | $58.00 | $53.00 | $56.26 | $55.92 | 4,414,380 |
| 2015-12-23 | $59.97 | $60.25 | $57.51 | $57.68 | $57.33 | 2,377,840 |
| 2015-12-22 | $58.51 | $59.69 | $58.22 | $59.37 | $59.01 | 2,031,440 |
| 2015-12-21 | $58.84 | $59.45 | $58.01 | $58.68 | $58.32 | 2,223,590 |
| 2015-12-18 | $59.55 | $61.20 | $58.50 | $59.45 | $59.09 | 3,230,860 |
| 2015-12-17 | $59.10 | $60.48 | $58.47 | $59.55 | $59.19 | 3,076,880 |
| 2015-12-16 | $61.00 | $61.50 | $58.20 | $58.95 | $58.59 | 3,464,230 |
| 2015-12-15 | $58.17 | $58.17 | $58.17 | $58.17 | $57.82 | 0 |
| 2015-12-14 | $58.17 | $58.17 | $58.17 | $58.17 | $57.82 | 0 |
| 2015-12-11 | $57.98 | $59.28 | $57.55 | $58.17 | $57.82 | 1,777,430 |
| 2015-12-10 | $58.33 | $62.22 | $56.56 | $59.27 | $58.91 | 4,189,550 |
| 2015-12-09 | $57.50 | $59.50 | $57.35 | $58.20 | $57.85 | 2,061,900 |
| 2015-12-08 | $59.78 | $59.78 | $57.27 | $57.30 | $56.95 | 3,582,280 |
| 2015-12-07 | $60.80 | $61.97 | $59.59 | $60.31 | $59.94 | 2,791,870 |
| 2015-12-04 | $62.00 | $63.19 | $60.68 | $61.61 | $61.24 | 3,136,820 |
| 2015-12-03 | $59.30 | $62.69 | $59.30 | $62.53 | $62.15 | 3,912,420 |
| 2015-12-02 | $59.98 | $60.40 | $56.66 | $58.99 | $58.63 | 2,754,960 |
| 2015-12-01 | $61.00 | $61.60 | $58.49 | $59.66 | $59.30 | 2,836,690 |
| 2015-11-30 | $59.64 | $61.94 | $58.80 | $60.94 | $60.57 | 5,036,650 |
| 2015-11-27 | $65.20 | $66.29 | $59.42 | $60.16 | $59.80 | 6,287,910 |
| 2015-11-26 | $67.90 | $67.90 | $65.45 | $65.66 | $65.26 | 6,075,110 |
| 2015-11-25 | $69.50 | $71.50 | $66.82 | $67.59 | $67.18 | 5,035,940 |
| 2015-11-24 | $68.10 | $70.06 | $67.12 | $69.82 | $69.40 | 4,047,740 |
| 2015-11-23 | $72.00 | $72.95 | $68.86 | $68.90 | $68.48 | 6,023,510 |
| 2015-11-20 | $74.80 | $77.02 | $70.98 | $74.28 | $73.83 | 13,816,650 |
| 2015-11-19 | $74.00 | $75.00 | $70.40 | $74.87 | $74.42 | 13,388,960 |
| 2015-11-18 | $68.68 | $73.40 | $68.68 | $73.40 | $72.96 | 9,734,690 |
| 2015-11-17 | $65.65 | $67.12 | $65.60 | $66.73 | $66.33 | 8,201,990 |
| 2015-11-16 | $65.25 | $66.74 | $64.00 | $65.60 | $65.20 | 5,750,550 |
| 2015-11-13 | $66.01 | $68.68 | $62.71 | $65.51 | $65.11 | 8,066,150 |
| 2015-11-12 | $61.25 | $67.36 | $61.00 | $65.46 | $65.06 | 16,224,510 |
| 2015-11-11 | $55.67 | $61.24 | $55.01 | $61.24 | $60.87 | 11,331,930 |
| 2015-11-10 | $54.40 | $56.60 | $54.00 | $55.67 | $55.33 | 6,137,380 |
| 2015-11-09 | $53.80 | $54.65 | $53.41 | $54.54 | $54.21 | 2,801,690 |
| 2015-11-06 | $53.51 | $54.00 | $53.50 | $53.85 | $53.52 | 1,746,230 |
| 2015-11-05 | $54.00 | $55.00 | $53.08 | $53.65 | $53.33 | 2,572,280 |
| 2015-11-04 | $53.50 | $54.67 | $53.26 | $54.51 | $54.18 | 2,712,780 |
| 2015-11-03 | $54.50 | $54.69 | $52.88 | $53.19 | $52.87 | 1,575,450 |
| 2015-11-02 | $52.00 | $55.17 | $51.14 | $54.44 | $54.11 | 3,264,860 |
| 2015-10-30 | $52.84 | $54.50 | $52.10 | $53.31 | $52.99 | 2,750,660 |
| 2015-10-29 | $53.20 | $53.69 | $52.70 | $53.28 | $52.96 | 1,428,110 |
| 2015-10-28 | $52.50 | $54.70 | $52.50 | $52.98 | $52.66 | 2,744,670 |
| 2015-10-27 | $53.59 | $53.59 | $52.19 | $52.49 | $52.17 | 3,188,240 |
| 2015-10-26 | $54.00 | $54.70 | $52.50 | $53.63 | $53.31 | 2,927,990 |
| 2015-10-23 | $54.40 | $55.20 | $53.61 | $53.98 | $53.65 | 3,048,590 |
| 2015-10-22 | $53.00 | $55.00 | $52.40 | $54.57 | $54.24 | 2,926,980 |
| 2015-10-21 | $57.70 | $57.70 | $52.10 | $52.96 | $52.64 | 3,932,750 |
| 2015-10-20 | $57.00 | $58.58 | $56.30 | $57.46 | $57.11 | 3,498,520 |
| 2015-10-19 | $58.80 | $62.50 | $57.33 | $57.95 | $57.60 | 7,603,940 |
| 2015-10-16 | $54.93 | $60.23 | $54.08 | $58.84 | $58.48 | 7,239,820 |
| 2015-10-15 | $52.50 | $55.03 | $52.19 | $54.92 | $54.59 | 3,593,410 |
| 2015-10-14 | $55.22 | $55.29 | $53.00 | $53.05 | $52.73 | 2,434,910 |
| 2015-10-13 | $54.99 | $55.70 | $54.40 | $55.22 | $54.89 | 2,268,200 |
| 2015-10-12 | $53.74 | $55.60 | $53.70 | $55.09 | $54.76 | 4,512,670 |
| 2015-10-09 | $53.98 | $54.21 | $53.23 | $53.61 | $53.29 | 972,400 |
| 2015-10-08 | $54.00 | $54.55 | $53.11 | $54.16 | $53.83 | 2,568,120 |
| 2015-10-07 | $52.94 | $52.94 | $52.94 | $52.94 | $52.62 | 0 |
| 2015-10-06 | $52.94 | $52.94 | $52.94 | $52.94 | $52.62 | 0 |
| 2015-10-05 | $52.94 | $52.94 | $52.94 | $52.94 | $52.62 | 0 |
| 2015-10-02 | $52.94 | $52.94 | $52.94 | $52.94 | $52.62 | 0 |
| 2015-10-01 | $52.94 | $52.94 | $52.94 | $52.94 | $52.62 | 0 |
| 2015-09-30 | $53.07 | $53.40 | $52.31 | $52.94 | $52.62 | 1,148,960 |
| 2015-09-29 | $52.00 | $53.22 | $51.98 | $52.31 | $51.99 | 1,781,460 |
| 2015-09-28 | $53.00 | $53.50 | $51.10 | $52.66 | $52.34 | 1,312,030 |
| 2015-09-25 | $54.90 | $55.36 | $53.00 | $53.31 | $52.99 | 1,404,610 |
| 2015-09-24 | $55.21 | $55.93 | $54.07 | $55.16 | $54.83 | 2,249,690 |
| 2015-09-23 | $55.01 | $56.00 | $54.00 | $55.24 | $54.91 | 1,133,920 |
| 2015-09-22 | $57.40 | $57.45 | $56.01 | $56.46 | $56.12 | 2,056,480 |
| 2015-09-21 | $54.81 | $58.03 | $54.81 | $57.41 | $57.06 | 4,101,220 |
| 2015-09-18 | $55.05 | $56.00 | $53.42 | $55.65 | $55.31 | 3,069,580 |
| 2015-09-17 | $57.95 | $58.20 | $55.60 | $55.81 | $55.47 | 4,564,050 |
| 2015-09-16 | $55.00 | $59.55 | $55.00 | $58.79 | $58.43 | 8,569,130 |
| 2015-09-15 | $54.91 | $55.92 | $53.40 | $54.92 | $54.59 | 3,241,360 |
| 2015-09-14 | $56.23 | $57.20 | $53.16 | $55.39 | $55.05 | 5,934,110 |
| 2015-09-11 | $52.90 | $57.20 | $52.90 | $56.80 | $56.46 | 6,776,130 |
| 2015-09-10 | $50.30 | $54.40 | $50.10 | $53.16 | $52.84 | 3,954,110 |
| 2015-09-09 | $51.37 | $53.97 | $51.36 | $52.29 | $51.97 | 4,317,400 |
| 2015-09-08 | $48.00 | $52.00 | $47.39 | $51.62 | $51.31 | 2,302,850 |
| 2015-09-07 | $48.20 | $50.50 | $48.02 | $48.35 | $48.06 | 1,596,860 |
| 2015-09-04 | $47.67 | $47.67 | $47.67 | $47.67 | $47.38 | 0 |
| 2015-09-03 | $47.67 | $47.67 | $47.67 | $47.67 | $47.38 | 0 |
| 2015-09-02 | $45.00 | $48.77 | $43.01 | $47.67 | $47.38 | 3,538,280 |
| 2015-09-01 | $51.10 | $52.34 | $47.11 | $47.13 | $46.84 | 2,243,900 |
| 2015-08-31 | $53.75 | $55.24 | $52.21 | $52.34 | $52.02 | 2,717,380 |
| 2015-08-28 | $54.68 | $55.80 | $52.90 | $55.65 | $55.31 | 4,033,950 |
| 2015-08-27 | $50.85 | $53.00 | $49.99 | $52.89 | $52.57 | 2,685,560 |
| 2015-08-26 | $51.00 | $52.00 | $49.12 | $49.90 | $49.60 | 3,001,210 |
| 2015-08-25 | $45.60 | $51.00 | $45.60 | $49.59 | $49.29 | 4,767,840 |
| 2015-08-24 | $52.10 | $53.77 | $49.00 | $50.35 | $50.05 | 8,321,420 |
| 2015-08-21 | $52.50 | $55.26 | $52.03 | $54.44 | $54.11 | 2,696,880 |
| 2015-08-20 | $57.00 | $57.73 | $54.50 | $54.66 | $54.33 | 2,073,010 |
| 2015-08-19 | $53.00 | $58.87 | $52.00 | $57.51 | $57.16 | 4,837,170 |
| 2015-08-18 | $64.50 | $64.60 | $56.96 | $56.96 | $56.62 | 4,556,320 |
| 2015-08-17 | $62.80 | $65.70 | $62.50 | $63.29 | $62.91 | 4,814,160 |
| 2015-08-14 | $63.40 | $63.88 | $61.91 | $62.74 | $62.36 | 3,892,700 |
| 2015-08-13 | $61.50 | $65.46 | $61.18 | $62.89 | $62.51 | 6,613,480 |
| 2015-08-12 | $61.90 | $65.80 | $59.40 | $62.31 | $61.93 | 5,663,810 |
| 2015-08-11 | $59.10 | $63.63 | $58.30 | $62.90 | $62.52 | 5,504,960 |
| 2015-08-10 | $54.20 | $59.09 | $54.20 | $59.02 | $58.66 | 5,209,210 |
| 2015-08-07 | $51.89 | $54.45 | $51.89 | $53.83 | $53.50 | 3,399,190 |
| 2015-08-06 | $50.13 | $53.70 | $49.71 | $51.89 | $51.58 | 2,907,000 |
| 2015-08-05 | $55.36 | $55.88 | $50.00 | $51.71 | $51.40 | 5,564,270 |
| 2015-08-04 | $51.30 | $56.00 | $50.88 | $55.37 | $55.03 | 5,428,310 |
| 2015-08-03 | $57.00 | $57.22 | $52.70 | $52.70 | $52.38 | 4,461,490 |
| 2015-07-31 | $58.50 | $64.00 | $57.00 | $58.56 | $58.21 | 3,739,540 |
| 2015-07-30 | $61.50 | $65.71 | $60.50 | $60.75 | $60.38 | 5,639,660 |
| 2015-07-29 | $62.00 | $63.59 | $58.58 | $62.49 | $62.11 | 4,588,030 |
| 2015-07-28 | $57.41 | $66.00 | $57.36 | $61.67 | $61.30 | 8,351,550 |
| 2015-07-27 | $68.00 | $70.81 | $63.73 | $63.73 | $63.34 | 9,375,220 |
| 2015-07-24 | $64.00 | $70.81 | $62.70 | $70.81 | $70.38 | 13,009,230 |
| 2015-07-23 | $64.00 | $64.60 | $62.21 | $64.37 | $63.98 | 6,828,930 |
| 2015-07-22 | $66.00 | $67.70 | $62.20 | $63.75 | $63.36 | 5,759,810 |
| 2015-07-21 | $65.99 | $70.01 | $62.00 | $66.40 | $66.00 | 5,849,240 |
| 2015-07-20 | $67.12 | $71.98 | $64.03 | $66.33 | $65.93 | 11,474,830 |
| 2015-07-17 | $60.10 | $67.12 | $60.01 | $67.12 | $66.71 | 6,755,620 |
| 2015-07-16 | $57.15 | $62.00 | $51.60 | $61.02 | $60.65 | 7,903,370 |
| 2015-07-15 | $57.16 | $57.16 | $51.93 | $57.16 | $56.81 | 7,422,020 |
| 2015-07-14 | $51.96 | $51.96 | $51.96 | $51.96 | $51.65 | 1,111,080 |
| 2015-07-13 | $47.24 | $47.24 | $47.24 | $47.24 | $46.95 | 0 |
| 2015-07-10 | $47.24 | $47.24 | $47.24 | $47.24 | $46.95 | 0 |
| 2015-07-09 | $47.24 | $47.24 | $47.24 | $47.24 | $46.95 | 0 |
| 2015-07-08 | $47.24 | $47.24 | $47.24 | $47.24 | $46.95 | 0 |
| 2015-07-07 | $47.24 | $47.24 | $47.24 | $47.24 | $46.95 | 331,100 |
| 2015-07-06 | $58.90 | $63.97 | $52.49 | $52.49 | $52.17 | 5,792,480 |
| 2015-07-03 | $58.32 | $58.40 | $58.32 | $58.32 | $57.97 | 3,508,800 |
| 2015-07-02 | $69.50 | $70.90 | $64.80 | $64.80 | $64.41 | 5,036,200 |
| 2015-07-01 | $73.01 | $76.00 | $67.60 | $72.00 | $71.56 | 12,453,550 |
| 2015-06-30 | $64.00 | $72.78 | $61.40 | $72.78 | $72.34 | 8,863,270 |
| 2015-06-29 | $68.90 | $68.96 | $60.05 | $66.16 | $65.76 | 9,484,280 |
| 2015-06-26 | $65.88 | $66.56 | $59.46 | $66.39 | $65.99 | 10,500,630 |
| 2015-06-25 | $66.00 | $66.07 | $62.10 | $66.07 | $65.67 | 21,726,980 |
| 2015-06-24 | $60.06 | $60.06 | $60.06 | $60.06 | $59.70 | 1,392,990 |
| 2015-06-23 | $50.51 | $54.60 | $50.51 | $54.60 | $54.27 | 4,738,590 |
| 2015-06-22 | $49.64 | $49.64 | $49.64 | $49.64 | $49.34 | 0 |
| 2015-06-19 | $53.01 | $55.00 | $48.80 | $49.64 | $49.34 | 3,171,820 |
| 2015-06-18 | $59.00 | $59.60 | $53.66 | $54.17 | $53.84 | 3,481,720 |
| 2015-06-17 | $54.99 | $60.17 | $54.71 | $59.25 | $58.89 | 2,856,820 |
| 2015-06-16 | $56.02 | $57.10 | $55.20 | $55.93 | $55.59 | 3,887,270 |
| 2015-06-15 | $62.00 | $62.89 | $58.31 | $58.37 | $58.02 | 5,444,020 |
| 2015-06-12 | $63.75 | $64.02 | $61.50 | $62.55 | $62.17 | 5,105,610 |
| 2015-06-11 | $62.50 | $63.83 | $61.78 | $63.27 | $62.89 | 3,561,900 |
| 2015-06-10 | $60.57 | $63.20 | $60.53 | $62.28 | $61.90 | 4,989,400 |
| 2015-06-09 | $62.50 | $64.00 | $61.02 | $61.40 | $61.03 | 3,907,580 |
| 2015-06-08 | $63.88 | $64.21 | $61.99 | $62.45 | $62.07 | 3,037,760 |
| 2015-06-05 | $66.02 | $67.00 | $60.50 | $64.48 | $64.09 | 4,801,830 |
| 2015-06-04 | $61.29 | $67.80 | $59.30 | $65.87 | $65.47 | 6,953,120 |
| 2015-06-03 | $63.15 | $63.65 | $59.96 | $61.70 | $61.33 | 5,971,870 |
| 2015-06-02 | $62.10 | $65.08 | $60.00 | $64.10 | $63.71 | 6,804,070 |
| 2015-06-01 | $60.11 | $64.97 | $60.11 | $61.79 | $61.42 | 5,867,010 |
| 2015-05-29 | $64.02 | $64.47 | $58.51 | $60.99 | $60.62 | 7,019,570 |
| 2015-05-28 | $71.60 | $71.90 | $64.66 | $64.66 | $64.27 | 8,670,830 |
| 2015-05-27 | $69.50 | $71.84 | $67.27 | $71.84 | $71.40 | 6,636,670 |
| 2015-05-26 | $59.50 | $65.31 | $59.50 | $65.31 | $64.91 | 6,446,780 |
| 2015-05-25 | $58.03 | $59.99 | $57.81 | $59.37 | $59.01 | 5,515,470 |
| 2015-05-22 | $59.05 | $62.30 | $59.05 | $59.78 | $59.42 | 6,091,600 |
| 2015-05-21 | $56.74 | $60.26 | $56.60 | $59.28 | $58.92 | 6,931,190 |
| 2015-05-20 | $57.52 | $59.79 | $55.34 | $56.74 | $56.40 | 8,159,720 |
| 2015-05-19 | $59.51 | $60.58 | $56.98 | $57.04 | $56.69 | 7,096,870 |
| 2015-05-18 | $58.00 | $61.55 | $58.00 | $59.29 | $58.93 | 8,802,470 |
| 2015-05-15 | $56.60 | $62.49 | $53.78 | $60.32 | $59.95 | 9,285,160 |
| 2015-05-14 | $58.99 | $62.15 | $55.58 | $56.81 | $56.47 | 9,580,510 |
| 2015-05-13 | $54.51 | $58.15 | $53.10 | $58.15 | $57.80 | 8,284,970 |
| 2015-05-12 | $50.00 | $52.86 | $48.71 | $52.86 | $52.54 | 9,767,200 |
| 2015-05-11 | $44.00 | $48.05 | $42.49 | $48.05 | $47.76 | 5,783,950 |
| 2015-05-08 | $40.18 | $44.11 | $40.18 | $43.68 | $43.42 | 6,543,720 |
| 2015-05-07 | $41.20 | $41.70 | $39.52 | $40.10 | $39.86 | 2,952,100 |
| 2015-05-06 | $40.38 | $42.50 | $39.82 | $41.35 | $41.10 | 4,861,390 |
| 2015-05-05 | $40.71 | $42.00 | $38.98 | $40.63 | $40.38 | 4,871,940 |
| 2015-05-04 | $38.18 | $41.53 | $37.31 | $40.79 | $40.54 | 5,264,860 |
| 2015-05-01 | $38.33 | $38.33 | $38.33 | $38.33 | $38.10 | 0 |
| 2015-04-30 | $38.33 | $39.50 | $38.26 | $38.33 | $38.10 | 2,263,720 |
| 2015-04-29 | $38.10 | $39.90 | $37.28 | $38.44 | $38.21 | 3,489,140 |
| 2015-04-28 | $40.65 | $40.65 | $37.00 | $37.99 | $37.76 | 7,123,940 |
| 2015-04-27 | $41.89 | $42.65 | $40.28 | $40.67 | $40.42 | 4,457,410 |
| 2015-04-24 | $41.39 | $42.76 | $40.19 | $41.56 | $41.31 | 4,508,690 |
| 2015-04-23 | $41.93 | $43.30 | $41.29 | $41.78 | $41.53 | 4,564,920 |
| 2015-04-22 | $40.30 | $42.25 | $40.02 | $41.83 | $41.58 | 4,795,190 |
| 2015-04-21 | $40.15 | $40.80 | $39.12 | $40.35 | $40.11 | 5,489,620 |
| 2015-04-20 | $42.00 | $44.14 | $39.80 | $40.15 | $39.91 | 10,086,220 |
| 2015-04-17 | $39.50 | $42.74 | $39.30 | $42.14 | $41.88 | 16,165,220 |
| 2015-04-16 | $34.48 | $38.85 | $33.70 | $38.85 | $38.61 | 10,625,000 |
| 2015-04-15 | $35.50 | $37.10 | $33.70 | $35.32 | $35.11 | 8,415,840 |
| 2015-04-14 | $35.00 | $38.43 | $34.00 | $35.99 | $35.77 | 10,929,880 |
| 2015-04-13 | $32.60 | $35.61 | $32.02 | $34.94 | $34.73 | 10,432,030 |
| 2015-04-10 | $31.88 | $33.23 | $31.58 | $32.37 | $32.17 | 9,475,850 |
| 2015-04-09 | $29.88 | $32.20 | $29.52 | $32.16 | $31.97 | 11,772,910 |
Zhonglu Company Ltd (600818) News Headlines
Recent Zhonglu Company Ltd (600818) News
Similar Companies to Zhonglu Company Ltd (600818) 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 | -- | -- | -- |