Shanghai Bailian Group Inc Company (600827) Exchange: SHG
Data as of July 11, 2025
$9.21 ($0.03) 0.33%
Shanghai Bailian Group Inc Company - Daily Information
Click for more stock information on Shanghai Bailian Group Inc Company.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.16 |
| Previous Close | $9.21 |
| High | $9.25 |
| Low | $9.15 |
| Adjusted Open | $9.16 |
| Previous Adjusted Close | $9.21 |
| Adjusted High | $9.25 |
| Adjusted Low | $9.15 |
About Shanghai Bailian Group Inc Company (600827)
Shanghai Bailian Group Incorporated Company, formerly SHANGHAI FRIENDSHIP GROUP INCORPORATED COMPANY, is principally engaged in commodities retailing business. The Company operates regular chain supermarkets, regular chain construction material supermarkets and regular chain department stores, which deal with commodities such as fresh products, daily use products, fruit, apparels, food, communication products, kitchenware and cosmetics, among others. The Company is also involved in commercial properties leasing and residential properties leasing business. The Company operates its businesses primarily in domestic markets.
Invest in Shanghai Bailian Group Inc Company (600827)
Historical Stock Data for Shanghai Bailian Group Inc Company (600827)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.16 | $9.25 | $9.15 | $9.21 | $9.21 | 10,561,300 |
| 2025-07-08 | $9.14 | $9.19 | $9.13 | $9.18 | $9.18 | 6,559,140 |
| 2025-07-07 | $9.16 | $9.20 | $9.14 | $9.15 | $9.15 | 6,908,520 |
| 2025-07-04 | $9.15 | $9.23 | $9.13 | $9.20 | $9.20 | 9,438,090 |
| 2025-07-03 | $9.13 | $9.16 | $9.11 | $9.14 | $9.14 | 5,395,790 |
| 2025-07-02 | $9.14 | $9.15 | $9.11 | $9.13 | $9.13 | 5,786,690 |
| 2025-06-30 | $9.15 | $9.17 | $9.11 | $9.14 | $9.14 | 7,829,220 |
| 2025-06-27 | $9.19 | $9.25 | $9.15 | $9.15 | $9.15 | 6,345,390 |
| 2025-06-26 | $9.29 | $9.29 | $9.19 | $9.21 | $9.21 | 7,497,210 |
| 2025-06-25 | $9.15 | $9.28 | $9.12 | $9.25 | $9.25 | 11,254,810 |
| 2025-06-24 | $9.02 | $9.12 | $9.00 | $9.10 | $9.10 | 5,463,380 |
| 2025-06-23 | $8.99 | $9.02 | $8.95 | $9.00 | $9.00 | 4,103,870 |
| 2025-06-20 | $8.99 | $9.04 | $8.98 | $9.00 | $9.00 | 4,643,870 |
| 2025-06-19 | $9.10 | $9.10 | $8.95 | $8.98 | $8.98 | 6,989,730 |
| 2025-06-18 | $9.13 | $9.15 | $9.06 | $9.10 | $9.10 | 4,953,580 |
| 2025-06-17 | $9.18 | $9.18 | $9.11 | $9.15 | $9.15 | 5,292,460 |
| 2025-06-13 | $9.24 | $9.27 | $9.16 | $9.19 | $9.19 | 8,892,500 |
| 2025-06-12 | $9.24 | $9.29 | $9.20 | $9.24 | $9.24 | 7,670,840 |
| 2025-06-11 | $9.20 | $9.28 | $9.17 | $9.24 | $9.24 | 6,528,400 |
| 2025-06-10 | $9.30 | $9.33 | $9.16 | $9.18 | $9.18 | 9,025,390 |
| 2025-06-09 | $9.30 | $9.32 | $9.26 | $9.30 | $9.30 | 7,675,100 |
| 2025-06-06 | $9.41 | $9.63 | $9.30 | $9.31 | $9.31 | 15,592,150 |
| 2025-06-05 | $9.33 | $9.33 | $9.21 | $9.24 | $9.24 | 7,056,050 |
| 2025-06-04 | $9.23 | $9.34 | $9.21 | $9.33 | $9.33 | 7,370,530 |
| 2025-06-03 | $9.25 | $9.30 | $9.20 | $9.21 | $9.21 | 8,686,630 |
| 2025-05-30 | $9.37 | $9.38 | $9.24 | $9.29 | $9.29 | 6,443,750 |
| 2025-05-29 | $9.35 | $9.40 | $9.26 | $9.36 | $9.36 | 9,699,710 |
| 2025-05-28 | $9.18 | $9.43 | $9.16 | $9.37 | $9.37 | 17,125,230 |
| 2025-05-27 | $9.18 | $9.20 | $9.13 | $9.16 | $9.16 | 4,898,440 |
| 2025-05-26 | $9.16 | $9.19 | $9.11 | $9.17 | $9.17 | 4,759,780 |
| 2025-05-23 | $9.27 | $9.29 | $9.13 | $9.14 | $9.14 | 10,438,420 |
| 2025-05-22 | $9.46 | $9.52 | $9.29 | $9.29 | $9.29 | 11,709,430 |
| 2025-05-21 | $9.38 | $9.43 | $9.35 | $9.42 | $9.42 | 7,242,290 |
| 2025-05-20 | $9.40 | $9.45 | $9.34 | $9.39 | $9.39 | 7,873,430 |
| 2025-05-19 | $9.36 | $9.42 | $9.31 | $9.40 | $9.40 | 8,261,960 |
| 2025-05-16 | $9.29 | $9.39 | $9.24 | $9.36 | $9.36 | 9,304,440 |
| 2025-05-15 | $9.32 | $9.36 | $9.28 | $9.30 | $9.30 | 6,604,800 |
| 2025-05-14 | $9.34 | $9.40 | $9.28 | $9.36 | $9.36 | 10,087,160 |
| 2025-05-13 | $9.45 | $9.48 | $9.34 | $9.36 | $9.36 | 8,528,790 |
| 2025-05-12 | $9.39 | $9.42 | $9.28 | $9.40 | $9.40 | 10,436,600 |
| 2025-05-09 | $9.55 | $9.55 | $9.31 | $9.33 | $9.33 | 15,540,000 |
| 2025-05-08 | $9.55 | $9.60 | $9.46 | $9.57 | $9.57 | 12,869,970 |
| 2025-05-07 | $9.64 | $9.81 | $9.51 | $9.56 | $9.56 | 14,961,180 |
| 2025-05-06 | $9.51 | $9.59 | $9.40 | $9.58 | $9.58 | 18,661,500 |
| 2025-04-30 | $9.70 | $9.78 | $9.54 | $9.55 | $9.55 | 17,869,010 |
| 2025-04-29 | $9.81 | $9.84 | $9.61 | $9.70 | $9.70 | 21,596,230 |
| 2025-04-28 | $10.15 | $10.26 | $9.89 | $9.93 | $9.93 | 33,404,580 |
| 2025-04-25 | $9.80 | $10.02 | $9.75 | $9.82 | $9.82 | 17,957,680 |
| 2025-04-24 | $9.72 | $9.87 | $9.68 | $9.74 | $9.74 | 15,108,310 |
| 2025-04-23 | $10.13 | $10.13 | $9.74 | $9.78 | $9.78 | 32,821,460 |
| 2025-04-22 | $9.90 | $10.15 | $9.84 | $10.07 | $10.07 | 30,653,980 |
| 2025-04-21 | $10.00 | $10.08 | $9.91 | $9.97 | $9.97 | 25,981,880 |
| 2025-04-18 | $10.14 | $10.23 | $9.96 | $10.03 | $10.03 | 27,122,790 |
| 2025-04-17 | $10.01 | $10.25 | $9.94 | $10.14 | $10.14 | 33,528,830 |
| 2025-04-16 | $10.00 | $10.18 | $9.86 | $10.10 | $10.10 | 32,710,300 |
| 2025-04-15 | $10.00 | $10.38 | $9.94 | $10.09 | $10.09 | 54,247,930 |
| 2025-04-14 | $9.78 | $10.59 | $9.75 | $10.15 | $10.15 | 53,445,270 |
| 2025-04-11 | $9.99 | $10.06 | $9.76 | $9.79 | $9.79 | 50,092,360 |
| 2025-04-10 | $9.80 | $10.48 | $9.51 | $10.18 | $10.18 | 82,952,490 |
| 2025-04-09 | $9.10 | $9.96 | $8.75 | $9.84 | $9.84 | 55,962,050 |
| 2025-04-08 | $8.58 | $9.08 | $8.57 | $9.06 | $9.06 | 28,253,700 |
| 2025-04-07 | $9.03 | $9.18 | $8.45 | $8.46 | $8.46 | 22,223,890 |
| 2025-04-03 | $9.21 | $9.44 | $9.19 | $9.39 | $9.39 | 13,105,660 |
| 2025-04-02 | $9.26 | $9.28 | $9.21 | $9.26 | $9.26 | 6,748,280 |
| 2025-04-01 | $9.17 | $9.33 | $9.13 | $9.26 | $9.26 | 9,267,800 |
| 2025-03-31 | $9.22 | $9.26 | $9.11 | $9.15 | $9.15 | 9,875,600 |
| 2025-03-28 | $9.36 | $9.38 | $9.22 | $9.26 | $9.26 | 10,143,300 |
| 2025-03-27 | $9.36 | $9.48 | $9.31 | $9.39 | $9.39 | 14,486,720 |
| 2025-03-26 | $9.31 | $9.42 | $9.31 | $9.32 | $9.32 | 9,179,570 |
| 2025-03-25 | $9.30 | $9.30 | $9.19 | $9.29 | $9.29 | 8,973,730 |
| 2025-03-24 | $9.26 | $9.34 | $9.17 | $9.28 | $9.28 | 12,222,390 |
| 2025-03-21 | $9.39 | $9.41 | $9.22 | $9.24 | $9.24 | 12,081,750 |
| 2025-03-20 | $9.49 | $9.49 | $9.38 | $9.41 | $9.41 | 8,236,960 |
| 2025-03-19 | $9.58 | $9.58 | $9.45 | $9.49 | $9.49 | 9,709,680 |
| 2025-03-18 | $9.68 | $9.70 | $9.54 | $9.57 | $9.57 | 11,120,700 |
| 2025-03-17 | $9.76 | $9.81 | $9.57 | $9.67 | $9.67 | 16,165,090 |
| 2025-03-14 | $9.33 | $9.66 | $9.25 | $9.59 | $9.59 | 20,762,790 |
| 2025-03-13 | $9.39 | $9.40 | $9.21 | $9.30 | $9.30 | 10,814,510 |
| 2025-03-12 | $9.42 | $9.52 | $9.37 | $9.39 | $9.39 | 10,387,370 |
| 2025-03-11 | $9.34 | $9.43 | $9.28 | $9.42 | $9.42 | 7,699,020 |
| 2025-03-10 | $9.42 | $9.44 | $9.33 | $9.41 | $9.41 | 8,527,620 |
| 2025-03-07 | $9.48 | $9.53 | $9.34 | $9.39 | $9.39 | 10,444,600 |
| 2025-03-06 | $9.35 | $9.53 | $9.25 | $9.49 | $9.49 | 16,051,300 |
| 2025-03-05 | $9.38 | $9.39 | $9.19 | $9.32 | $9.32 | 19,708,720 |
| 2025-03-04 | $9.35 | $9.43 | $9.30 | $9.35 | $9.35 | 15,897,800 |
| 2025-03-03 | $9.56 | $9.62 | $9.41 | $9.45 | $9.45 | 14,734,520 |
| 2025-02-28 | $9.75 | $9.87 | $9.52 | $9.55 | $9.55 | 19,136,140 |
| 2025-02-27 | $9.55 | $9.80 | $9.54 | $9.77 | $9.77 | 26,354,830 |
| 2025-02-26 | $9.65 | $9.90 | $9.52 | $9.57 | $9.57 | 24,550,530 |
| 2025-02-25 | $9.64 | $9.85 | $9.54 | $9.56 | $9.56 | 17,383,280 |
| 2025-02-24 | $9.55 | $9.90 | $9.54 | $9.69 | $9.69 | 18,345,520 |
| 2025-02-20 | $9.70 | $9.82 | $9.64 | $9.75 | $9.75 | 11,338,030 |
| 2025-02-19 | $9.71 | $9.74 | $9.59 | $9.68 | $9.68 | 10,978,900 |
| 2025-02-18 | $10.10 | $10.13 | $9.66 | $9.71 | $9.71 | 18,367,270 |
| 2025-02-17 | $9.98 | $10.36 | $9.91 | $10.13 | $10.13 | 26,310,080 |
| 2025-02-14 | $10.05 | $10.08 | $9.89 | $9.97 | $9.97 | 12,457,070 |
| 2025-02-13 | $10.09 | $10.19 | $9.99 | $10.06 | $10.06 | 13,100,300 |
| 2025-02-12 | $10.08 | $10.19 | $9.97 | $10.09 | $10.09 | 11,865,670 |
| 2025-02-11 | $10.06 | $10.14 | $9.96 | $10.12 | $10.12 | 20,753,350 |
| 2025-02-10 | $9.69 | $10.02 | $9.66 | $9.95 | $9.95 | 20,975,700 |
| 2025-02-07 | $9.57 | $9.81 | $9.46 | $9.66 | $9.66 | 18,082,320 |
| 2025-02-06 | $9.46 | $9.56 | $9.31 | $9.54 | $9.54 | 13,827,620 |
| 2025-02-05 | $9.87 | $9.88 | $9.42 | $9.46 | $9.46 | 16,490,230 |
| 2025-01-27 | $10.06 | $10.17 | $9.73 | $9.73 | $9.73 | 16,935,010 |
| 2025-01-24 | $10.07 | $10.11 | $9.86 | $9.98 | $9.98 | 19,729,910 |
| 2025-01-23 | $10.13 | $10.38 | $10.05 | $10.06 | $10.06 | 10,755,980 |
| 2025-01-22 | $10.20 | $10.21 | $9.98 | $10.02 | $10.02 | 10,402,030 |
| 2025-01-21 | $10.23 | $10.29 | $10.12 | $10.25 | $10.25 | 9,469,400 |
| 2025-01-20 | $10.17 | $10.39 | $10.10 | $10.23 | $10.23 | 10,506,470 |
| 2025-01-17 | $10.28 | $10.30 | $10.05 | $10.13 | $10.13 | 11,258,560 |
| 2025-01-16 | $10.25 | $10.45 | $10.19 | $10.28 | $10.28 | 12,949,960 |
| 2025-01-15 | $10.29 | $10.39 | $10.13 | $10.21 | $10.21 | 10,835,080 |
| 2025-01-14 | $9.85 | $10.33 | $9.82 | $10.28 | $10.28 | 14,892,060 |
| 2025-01-13 | $9.90 | $9.95 | $9.69 | $9.83 | $9.83 | 12,965,800 |
| 2025-01-09 | $10.36 | $10.40 | $10.08 | $10.14 | $10.14 | 13,681,500 |
| 2025-01-08 | $10.26 | $10.58 | $10.05 | $10.42 | $10.42 | 19,250,130 |
| 2025-01-07 | $10.25 | $10.32 | $10.09 | $10.31 | $10.31 | 12,754,800 |
| 2025-01-06 | $10.37 | $10.58 | $10.13 | $10.28 | $10.28 | 18,719,400 |
| 2025-01-03 | $11.02 | $11.10 | $10.38 | $10.43 | $10.43 | 27,872,720 |
| 2025-01-02 | $10.85 | $11.58 | $10.85 | $11.09 | $11.09 | 33,073,970 |
| 2024-12-31 | $11.19 | $11.48 | $10.93 | $10.93 | $10.93 | 20,079,400 |
| 2024-12-30 | $11.50 | $11.58 | $11.03 | $11.19 | $11.19 | 20,327,240 |
| 2024-12-27 | $11.20 | $11.62 | $11.08 | $11.49 | $11.49 | 28,387,230 |
| 2024-12-26 | $11.10 | $11.28 | $10.98 | $11.18 | $11.18 | 19,704,180 |
| 2024-12-25 | $10.82 | $11.23 | $10.59 | $11.12 | $11.12 | 22,514,050 |
| 2024-12-24 | $11.00 | $11.06 | $10.73 | $10.85 | $10.85 | 21,360,390 |
| 2024-12-23 | $11.25 | $11.27 | $10.94 | $10.97 | $10.97 | 14,582,180 |
| 2024-12-20 | $11.34 | $11.51 | $11.21 | $11.25 | $11.25 | 15,324,910 |
| 2024-12-19 | $11.35 | $11.43 | $11.06 | $11.27 | $11.27 | 19,576,210 |
| 2024-12-18 | $11.70 | $11.83 | $11.40 | $11.49 | $11.49 | 24,984,710 |
| 2024-12-17 | $12.20 | $12.20 | $11.55 | $11.59 | $11.59 | 36,148,740 |
| 2024-12-16 | $12.48 | $12.77 | $12.21 | $12.38 | $12.38 | 45,602,320 |
| 2024-12-13 | $12.27 | $12.75 | $11.91 | $12.22 | $12.22 | 58,123,060 |
| 2024-12-12 | $12.12 | $12.45 | $11.63 | $12.27 | $12.27 | 46,069,470 |
| 2024-12-11 | $11.50 | $12.16 | $11.38 | $12.12 | $12.12 | 42,366,870 |
| 2024-12-10 | $11.70 | $11.78 | $11.32 | $11.38 | $11.38 | 30,519,420 |
| 2024-12-09 | $11.15 | $11.48 | $10.97 | $11.24 | $11.24 | 33,481,160 |
| 2024-12-06 | $10.71 | $11.00 | $10.54 | $10.98 | $10.98 | 32,362,640 |
| 2024-12-05 | $10.36 | $10.70 | $10.28 | $10.68 | $10.68 | 21,634,730 |
| 2024-12-04 | $10.50 | $10.78 | $10.39 | $10.49 | $10.49 | 21,413,450 |
| 2024-12-03 | $10.65 | $10.78 | $10.55 | $10.62 | $10.62 | 17,252,560 |
| 2024-12-02 | $10.95 | $10.98 | $10.71 | $10.74 | $10.74 | 33,010,840 |
| 2024-11-29 | $10.50 | $10.86 | $10.41 | $10.71 | $10.71 | 29,196,170 |
| 2024-11-28 | $10.10 | $10.99 | $10.10 | $10.50 | $10.50 | 39,435,110 |
| 2024-11-27 | $9.95 | $10.01 | $9.64 | $10.00 | $10.00 | 13,719,610 |
| 2024-11-26 | $9.77 | $10.00 | $9.71 | $9.85 | $9.85 | 11,013,300 |
| 2024-11-25 | $9.61 | $9.87 | $9.59 | $9.75 | $9.75 | 9,727,670 |
| 2024-11-22 | $9.99 | $10.02 | $9.60 | $9.61 | $9.61 | 11,731,890 |
| 2024-11-21 | $10.01 | $10.04 | $9.88 | $10.00 | $10.00 | 8,503,520 |
| 2024-11-20 | $9.99 | $10.11 | $9.87 | $10.07 | $10.07 | 10,191,840 |
| 2024-11-19 | $10.00 | $10.12 | $9.80 | $9.99 | $9.99 | 13,501,600 |
| 2024-11-18 | $9.87 | $10.26 | $9.87 | $9.96 | $9.96 | 20,689,930 |
| 2024-11-15 | $9.96 | $10.04 | $9.77 | $9.77 | $9.77 | 10,918,840 |
| 2024-11-14 | $10.35 | $10.36 | $9.94 | $9.96 | $9.96 | 19,302,930 |
| 2024-11-13 | $10.40 | $10.67 | $10.38 | $10.41 | $10.41 | 17,791,330 |
| 2024-11-12 | $10.37 | $10.55 | $10.31 | $10.38 | $10.38 | 17,651,740 |
| 2024-11-11 | $10.47 | $10.53 | $10.20 | $10.35 | $10.35 | 19,755,500 |
| 2024-11-08 | $10.72 | $10.83 | $10.49 | $10.59 | $10.59 | 24,832,810 |
| 2024-11-07 | $10.29 | $10.76 | $10.23 | $10.67 | $10.67 | 24,283,000 |
| 2024-11-06 | $10.38 | $10.47 | $10.16 | $10.37 | $10.37 | 22,287,140 |
| 2024-11-05 | $10.38 | $10.57 | $10.32 | $10.42 | $10.42 | 27,977,220 |
| 2024-11-04 | $10.07 | $10.45 | $9.94 | $10.37 | $10.37 | 33,452,900 |
| 2024-11-01 | $9.80 | $10.25 | $9.55 | $10.04 | $10.04 | 44,775,490 |
| 2024-10-31 | $9.75 | $10.05 | $9.59 | $9.77 | $9.77 | 40,213,610 |
| 2024-10-30 | $9.17 | $9.49 | $9.13 | $9.33 | $9.33 | 18,906,710 |
| 2024-10-29 | $9.53 | $9.55 | $9.19 | $9.19 | $9.19 | 23,285,330 |
| 2024-10-28 | $8.85 | $9.57 | $8.83 | $9.55 | $9.55 | 33,719,260 |
| 2024-10-25 | $8.61 | $8.91 | $8.61 | $8.82 | $8.82 | 14,690,080 |
| 2024-10-24 | $8.58 | $8.72 | $8.54 | $8.59 | $8.59 | 10,613,560 |
| 2024-10-23 | $8.65 | $8.71 | $8.58 | $8.62 | $8.62 | 15,492,020 |
| 2024-10-22 | $8.51 | $8.62 | $8.46 | $8.61 | $8.61 | 13,423,260 |
| 2024-10-21 | $8.61 | $8.64 | $8.44 | $8.50 | $8.50 | 17,090,330 |
| 2024-10-18 | $8.37 | $8.72 | $8.33 | $8.58 | $8.58 | 16,804,510 |
| 2024-10-17 | $8.63 | $8.69 | $8.40 | $8.40 | $8.40 | 12,957,010 |
| 2024-10-16 | $8.47 | $8.71 | $8.41 | $8.58 | $8.58 | 11,155,550 |
| 2024-10-15 | $8.86 | $8.88 | $8.60 | $8.60 | $8.60 | 15,266,320 |
| 2024-10-14 | $8.89 | $9.12 | $8.60 | $8.88 | $8.88 | 24,059,560 |
| 2024-10-11 | $9.18 | $9.44 | $8.94 | $9.07 | $9.07 | 18,642,820 |
| 2024-10-10 | $9.60 | $9.81 | $8.99 | $9.22 | $9.22 | 31,049,350 |
| 2024-10-09 | $9.85 | $9.95 | $9.26 | $9.32 | $9.32 | 34,277,450 |
| 2024-10-08 | $10.54 | $10.54 | $9.72 | $10.18 | $10.18 | 44,334,220 |
| 2024-09-30 | $9.31 | $9.58 | $9.07 | $9.58 | $9.58 | 36,906,610 |
| 2024-09-27 | $8.70 | $8.76 | $8.49 | $8.71 | $8.71 | 16,168,620 |
| 2024-09-26 | $8.13 | $8.49 | $8.02 | $8.49 | $8.49 | 20,055,490 |
| 2024-09-25 | $7.93 | $8.18 | $7.93 | $8.01 | $8.01 | 12,104,510 |
| 2024-09-24 | $7.69 | $7.91 | $7.67 | $7.87 | $7.87 | 10,950,720 |
| 2024-09-23 | $7.68 | $7.74 | $7.60 | $7.62 | $7.62 | 5,432,700 |
| 2024-09-20 | $7.72 | $7.75 | $7.62 | $7.72 | $7.72 | 7,580,200 |
| 2024-09-19 | $7.34 | $7.72 | $7.31 | $7.69 | $7.69 | 13,536,610 |
| 2024-09-18 | $7.25 | $7.36 | $7.17 | $7.30 | $7.30 | 5,735,530 |
| 2024-09-13 | $7.35 | $7.42 | $7.25 | $7.26 | $7.26 | 5,102,900 |
| 2024-09-12 | $7.38 | $7.49 | $7.33 | $7.33 | $7.33 | 5,831,410 |
| 2024-09-11 | $7.51 | $7.52 | $7.39 | $7.43 | $7.43 | 5,208,810 |
| 2024-09-10 | $7.57 | $7.65 | $7.39 | $7.54 | $7.54 | 8,678,090 |
| 2024-09-09 | $7.55 | $7.68 | $7.40 | $7.53 | $7.53 | 11,011,180 |
| 2024-09-06 | $7.59 | $7.82 | $7.55 | $7.56 | $7.56 | 14,908,030 |
| 2024-09-05 | $7.25 | $7.49 | $7.25 | $7.46 | $7.46 | 10,319,360 |
| 2024-09-04 | $7.23 | $7.35 | $7.15 | $7.25 | $7.25 | 7,734,760 |
| 2024-09-03 | $7.16 | $7.26 | $7.12 | $7.21 | $7.21 | 7,942,010 |
| 2024-09-02 | $7.46 | $7.47 | $7.13 | $7.13 | $7.13 | 14,139,300 |
| 2024-08-30 | $7.25 | $7.66 | $7.25 | $7.46 | $7.46 | 11,733,500 |
| 2024-08-29 | $7.20 | $7.34 | $7.15 | $7.32 | $7.32 | 8,957,280 |
| 2024-08-28 | $7.86 | $7.99 | $7.25 | $7.27 | $7.27 | 19,991,420 |
| 2024-08-27 | $7.54 | $7.67 | $7.48 | $7.54 | $7.54 | 4,745,900 |
| 2024-08-26 | $7.45 | $7.64 | $7.41 | $7.55 | $7.55 | 5,425,400 |
| 2024-08-23 | $7.45 | $7.52 | $7.41 | $7.47 | $7.47 | 3,733,910 |
| 2024-08-22 | $7.59 | $7.63 | $7.43 | $7.46 | $7.46 | 5,048,660 |
| 2024-08-21 | $7.65 | $7.69 | $7.55 | $7.58 | $7.58 | 4,353,820 |
| 2024-08-20 | $7.73 | $7.77 | $7.66 | $7.67 | $7.67 | 4,965,020 |
| 2024-08-19 | $7.71 | $7.81 | $7.68 | $7.77 | $7.77 | 4,289,680 |
| 2024-08-16 | $7.90 | $7.98 | $7.70 | $7.73 | $7.73 | 6,844,500 |
| 2024-08-15 | $7.77 | $7.95 | $7.71 | $7.87 | $7.87 | 7,020,020 |
| 2024-08-14 | $7.86 | $7.90 | $7.78 | $7.79 | $7.79 | 5,314,740 |
| 2024-08-13 | $7.84 | $7.95 | $7.79 | $7.86 | $7.86 | 5,598,800 |
| 2024-08-12 | $8.01 | $8.06 | $7.86 | $7.90 | $7.90 | 8,679,800 |
| 2024-08-09 | $8.12 | $8.20 | $8.02 | $8.02 | $8.02 | 8,856,100 |
| 2024-08-08 | $7.98 | $8.26 | $7.93 | $8.16 | $8.16 | 13,389,040 |
| 2024-08-07 | $8.05 | $8.11 | $7.96 | $7.98 | $7.98 | 9,526,800 |
| 2024-08-06 | $7.90 | $8.12 | $7.82 | $8.10 | $8.10 | 13,605,390 |
| 2024-08-05 | $7.87 | $8.01 | $7.80 | $7.81 | $7.81 | 10,720,540 |
| 2024-08-02 | $7.88 | $7.99 | $7.85 | $7.86 | $7.86 | 6,481,800 |
| 2024-08-01 | $8.01 | $8.05 | $7.88 | $7.89 | $7.89 | 7,931,460 |
| 2024-07-31 | $7.76 | $8.05 | $7.74 | $7.99 | $7.99 | 15,581,250 |
| 2024-07-30 | $7.59 | $7.76 | $7.51 | $7.75 | $7.75 | 10,463,540 |
| 2024-07-29 | $7.57 | $7.64 | $7.47 | $7.53 | $7.53 | 4,388,470 |
| 2024-07-26 | $7.52 | $7.62 | $7.46 | $7.57 | $7.57 | 4,695,400 |
| 2024-07-25 | $7.33 | $7.57 | $7.33 | $7.49 | $7.49 | 6,945,860 |
| 2024-07-24 | $7.43 | $7.50 | $7.34 | $7.38 | $7.38 | 5,010,430 |
| 2024-07-23 | $7.53 | $7.63 | $7.47 | $7.47 | $7.47 | 6,196,150 |
| 2024-07-22 | $7.61 | $7.61 | $7.43 | $7.55 | $7.55 | 8,824,500 |
| 2024-07-19 | $7.80 | $7.84 | $7.65 | $7.74 | $7.74 | 11,074,200 |
| 2024-07-18 | $7.69 | $7.98 | $7.62 | $7.92 | $7.92 | 14,195,280 |
| 2024-07-17 | $7.52 | $7.92 | $7.52 | $7.75 | $7.75 | 15,202,770 |
| 2024-07-16 | $7.51 | $7.56 | $7.47 | $7.52 | $7.52 | 3,933,700 |
| 2024-07-15 | $7.67 | $7.67 | $7.48 | $7.52 | $7.52 | 7,888,360 |
| 2024-07-12 | $7.54 | $7.74 | $7.51 | $7.69 | $7.69 | 10,396,390 |
| 2024-07-11 | $7.40 | $7.58 | $7.33 | $7.54 | $7.54 | 11,569,190 |
| 2024-07-10 | $7.41 | $7.46 | $7.26 | $7.27 | $7.27 | 7,624,660 |
| 2024-07-09 | $7.34 | $7.45 | $7.24 | $7.40 | $7.40 | 8,090,850 |
| 2024-07-08 | $7.35 | $7.48 | $7.34 | $7.36 | $7.36 | 7,543,710 |
| 2024-07-05 | $7.33 | $7.52 | $7.25 | $7.48 | $7.48 | 11,474,500 |
| 2024-07-04 | $7.80 | $7.83 | $7.37 | $7.39 | $7.39 | 21,785,560 |
| 2024-07-03 | $7.51 | $8.23 | $7.49 | $7.99 | $7.99 | 28,885,280 |
| 2024-07-02 | $7.44 | $7.52 | $7.38 | $7.48 | $7.48 | 5,099,050 |
| 2024-07-01 | $7.43 | $7.46 | $7.31 | $7.42 | $7.42 | 5,610,810 |
| 2024-06-28 | $7.45 | $7.53 | $7.35 | $7.38 | $7.38 | 7,955,190 |
| 2024-06-27 | $7.63 | $7.63 | $7.42 | $7.49 | $7.49 | 6,232,570 |
| 2024-06-26 | $7.47 | $7.64 | $7.42 | $7.62 | $7.62 | 5,505,220 |
| 2024-06-25 | $7.48 | $7.60 | $7.46 | $7.48 | $7.48 | 5,720,500 |
| 2024-06-24 | $7.70 | $7.72 | $7.42 | $7.48 | $7.48 | 7,779,100 |
| 2024-06-21 | $7.71 | $7.83 | $7.67 | $7.72 | $7.72 | 6,006,950 |
| 2024-06-20 | $7.91 | $7.95 | $7.69 | $7.70 | $7.70 | 7,976,560 |
| 2024-06-19 | $8.05 | $8.06 | $7.88 | $7.94 | $7.94 | 4,547,610 |
| 2024-06-18 | $7.98 | $8.08 | $7.96 | $8.04 | $8.04 | 5,245,630 |
| 2024-06-17 | $7.95 | $8.08 | $7.91 | $7.98 | $7.98 | 5,004,620 |
| 2024-06-14 | $7.95 | $8.01 | $7.80 | $7.99 | $7.99 | 7,956,460 |
| 2024-06-13 | $8.08 | $8.10 | $7.94 | $7.98 | $7.98 | 5,705,900 |
| 2024-06-12 | $8.13 | $8.17 | $8.07 | $8.08 | $8.08 | 4,952,030 |
| 2024-06-11 | $8.15 | $8.26 | $8.02 | $8.14 | $8.14 | 5,646,610 |
| 2024-06-07 | $8.05 | $8.20 | $8.04 | $8.16 | $8.16 | 6,287,600 |
| 2024-06-06 | $8.22 | $8.24 | $7.96 | $8.02 | $8.02 | 9,387,610 |
| 2024-06-05 | $8.32 | $8.35 | $8.18 | $8.19 | $8.19 | 5,963,060 |
| 2024-06-04 | $8.27 | $8.36 | $8.19 | $8.33 | $8.33 | 6,384,350 |
| 2024-06-03 | $8.36 | $8.45 | $8.20 | $8.27 | $8.27 | 9,073,900 |
| 2024-05-31 | $8.44 | $8.52 | $8.41 | $8.45 | $8.45 | 5,288,270 |
| 2024-05-30 | $8.45 | $8.58 | $8.42 | $8.44 | $8.44 | 5,412,720 |
| 2024-05-29 | $8.53 | $8.64 | $8.47 | $8.50 | $8.50 | 7,273,020 |
| 2024-05-28 | $8.68 | $8.72 | $8.54 | $8.57 | $8.57 | 6,383,600 |
| 2024-05-27 | $8.82 | $8.90 | $8.54 | $8.72 | $8.72 | 10,562,290 |
| 2024-05-24 | $8.90 | $9.03 | $8.82 | $8.83 | $8.83 | 6,024,530 |
| 2024-05-23 | $9.14 | $9.18 | $8.88 | $8.92 | $8.92 | 8,426,630 |
| 2024-05-22 | $9.16 | $9.26 | $9.16 | $9.18 | $9.18 | 5,506,330 |
| 2024-05-21 | $9.14 | $9.21 | $9.08 | $9.17 | $9.17 | 5,876,940 |
| 2024-05-20 | $9.29 | $9.31 | $9.12 | $9.13 | $9.13 | 7,502,420 |
| 2024-05-17 | $9.05 | $9.19 | $9.01 | $9.17 | $9.17 | 9,504,120 |
| 2024-05-16 | $9.05 | $9.28 | $9.00 | $9.05 | $9.05 | 10,810,740 |
| 2024-05-15 | $9.03 | $9.04 | $8.90 | $8.92 | $8.92 | 4,367,780 |
| 2024-05-14 | $9.00 | $9.08 | $8.92 | $8.97 | $8.97 | 5,462,460 |
| 2024-05-13 | $8.93 | $9.02 | $8.88 | $8.93 | $8.93 | 5,355,100 |
| 2024-05-10 | $9.01 | $9.05 | $8.89 | $8.99 | $8.99 | 5,534,360 |
| 2024-05-09 | $8.89 | $9.06 | $8.88 | $8.98 | $8.98 | 5,771,420 |
| 2024-05-08 | $9.03 | $9.06 | $8.85 | $8.87 | $8.87 | 6,747,100 |
| 2024-05-07 | $9.02 | $9.10 | $8.99 | $9.06 | $9.06 | 6,107,760 |
| 2024-05-06 | $8.91 | $9.09 | $8.91 | $9.04 | $9.04 | 9,901,650 |
| 2024-04-30 | $8.88 | $9.02 | $8.81 | $8.87 | $8.87 | 9,596,320 |
| 2024-04-29 | $8.44 | $8.93 | $8.41 | $8.90 | $8.90 | 14,056,890 |
| 2024-04-26 | $8.23 | $8.45 | $8.18 | $8.45 | $8.45 | 10,135,540 |
| 2024-04-25 | $8.21 | $8.30 | $8.12 | $8.22 | $8.22 | 5,437,050 |
| 2024-04-24 | $8.23 | $8.25 | $8.12 | $8.23 | $8.23 | 6,958,980 |
| 2024-04-23 | $8.29 | $8.36 | $8.21 | $8.21 | $8.21 | 6,228,060 |
| 2024-04-22 | $8.45 | $8.55 | $8.25 | $8.29 | $8.29 | 7,955,070 |
| 2024-04-19 | $8.60 | $8.68 | $8.42 | $8.44 | $8.44 | 6,243,820 |
| 2024-04-18 | $8.71 | $8.84 | $8.60 | $8.61 | $8.61 | 6,798,650 |
| 2024-04-17 | $8.42 | $8.70 | $8.42 | $8.70 | $8.70 | 8,972,460 |
| 2024-04-16 | $8.63 | $8.78 | $8.34 | $8.36 | $8.36 | 12,411,740 |
| 2024-04-15 | $8.85 | $8.89 | $8.48 | $8.67 | $8.67 | 15,948,170 |
| 2024-04-12 | $9.12 | $9.20 | $9.02 | $9.02 | $9.02 | 6,080,680 |
| 2024-04-11 | $9.08 | $9.26 | $9.00 | $9.13 | $9.13 | 6,950,370 |
| 2024-04-10 | $9.14 | $9.20 | $9.01 | $9.12 | $9.12 | 7,820,660 |
| 2024-04-09 | $8.96 | $9.18 | $8.92 | $9.15 | $9.15 | 6,348,060 |
| 2024-04-08 | $9.09 | $9.09 | $8.93 | $8.94 | $8.94 | 7,479,850 |
| 2024-04-03 | $8.93 | $9.11 | $8.90 | $9.09 | $9.09 | 7,431,200 |
| 2024-04-02 | $8.98 | $8.99 | $8.88 | $8.93 | $8.93 | 4,340,850 |
| 2024-04-01 | $8.82 | $8.97 | $8.80 | $8.97 | $8.97 | 5,891,570 |
| 2024-03-29 | $8.79 | $8.79 | $8.68 | $8.74 | $8.74 | 5,157,520 |
| 2024-03-28 | $8.74 | $8.91 | $8.71 | $8.77 | $8.77 | 5,846,010 |
| 2024-03-27 | $9.00 | $9.00 | $8.74 | $8.75 | $8.75 | 6,312,970 |
| 2024-03-26 | $8.95 | $9.14 | $8.90 | $8.95 | $8.95 | 6,537,370 |
| 2024-03-25 | $9.12 | $9.17 | $8.97 | $9.00 | $9.00 | 6,507,640 |
| 2024-03-22 | $9.28 | $9.33 | $9.10 | $9.11 | $9.11 | 7,339,790 |
| 2024-03-21 | $9.32 | $9.43 | $9.29 | $9.34 | $9.34 | 6,341,110 |
| 2024-03-20 | $9.23 | $9.40 | $9.21 | $9.30 | $9.30 | 5,939,300 |
| 2024-03-19 | $9.42 | $9.43 | $9.22 | $9.24 | $9.24 | 8,008,970 |
| 2024-03-18 | $9.24 | $9.60 | $9.20 | $9.41 | $9.41 | 13,656,810 |
| 2024-03-15 | $8.97 | $9.30 | $8.96 | $9.21 | $9.21 | 13,245,560 |
| 2024-03-14 | $8.99 | $9.15 | $8.93 | $8.99 | $8.99 | 7,876,850 |
| 2024-03-13 | $9.07 | $9.08 | $8.91 | $9.01 | $9.01 | 7,875,310 |
| 2024-03-12 | $8.91 | $9.09 | $8.89 | $9.08 | $9.08 | 8,356,530 |
| 2024-03-11 | $8.81 | $8.92 | $8.73 | $8.91 | $8.91 | 6,874,360 |
| 2024-03-08 | $8.76 | $8.85 | $8.67 | $8.82 | $8.82 | 6,562,430 |
| 2024-03-07 | $8.88 | $8.98 | $8.76 | $8.76 | $8.76 | 6,819,160 |
| 2024-03-06 | $8.90 | $9.00 | $8.75 | $8.90 | $8.90 | 8,147,390 |
| 2024-03-05 | $9.10 | $9.10 | $8.87 | $8.90 | $8.90 | 12,003,920 |
| 2024-03-04 | $9.22 | $9.25 | $9.06 | $9.12 | $9.12 | 8,223,300 |
| 2024-03-01 | $9.19 | $9.30 | $9.14 | $9.23 | $9.23 | 8,542,600 |
| 2024-02-29 | $9.05 | $9.21 | $9.02 | $9.19 | $9.19 | 11,080,410 |
| 2024-02-28 | $9.24 | $9.39 | $9.05 | $9.05 | $9.05 | 13,704,330 |
| 2024-02-27 | $9.11 | $9.32 | $9.07 | $9.24 | $9.24 | 8,291,040 |
| 2024-02-26 | $9.27 | $9.32 | $9.09 | $9.17 | $9.17 | 8,461,210 |
| 2024-02-23 | $9.15 | $9.27 | $9.04 | $9.24 | $9.24 | 11,294,900 |
| 2024-02-22 | $9.06 | $9.15 | $8.99 | $9.09 | $9.09 | 7,739,850 |
| 2024-02-21 | $9.10 | $9.32 | $9.01 | $9.08 | $9.08 | 10,589,750 |
| 2024-02-20 | $9.13 | $9.19 | $9.03 | $9.15 | $9.15 | 9,532,070 |
| 2024-02-19 | $9.53 | $9.58 | $9.05 | $9.14 | $9.14 | 16,670,880 |
| 2024-02-08 | $9.39 | $9.91 | $9.37 | $9.46 | $9.46 | 23,148,220 |
| 2024-02-07 | $8.62 | $9.35 | $8.62 | $9.34 | $9.34 | 23,137,290 |
| 2024-02-06 | $7.83 | $8.80 | $7.77 | $8.63 | $8.63 | 15,294,940 |
| 2024-02-05 | $8.25 | $8.33 | $7.62 | $8.00 | $8.00 | 18,038,910 |
| 2024-02-02 | $8.60 | $8.94 | $8.10 | $8.33 | $8.33 | 13,798,440 |
| 2024-02-01 | $8.68 | $8.78 | $8.48 | $8.53 | $8.53 | 8,677,510 |
| 2024-01-31 | $9.03 | $9.05 | $8.63 | $8.68 | $8.68 | 9,614,640 |
| 2024-01-30 | $9.22 | $9.27 | $8.94 | $8.95 | $8.95 | 8,472,760 |
| 2024-01-29 | $9.49 | $9.51 | $9.25 | $9.27 | $9.27 | 9,271,800 |
| 2024-01-26 | $9.35 | $9.56 | $9.28 | $9.48 | $9.48 | 10,560,620 |
| 2024-01-25 | $9.12 | $9.40 | $9.00 | $9.37 | $9.37 | 13,558,240 |
| 2024-01-24 | $8.58 | $9.08 | $8.57 | $9.06 | $9.06 | 14,248,760 |
| 2024-01-23 | $8.39 | $8.53 | $8.30 | $8.52 | $8.52 | 8,213,670 |
| 2024-01-22 | $8.90 | $8.95 | $8.33 | $8.39 | $8.39 | 9,548,740 |
| 2024-01-19 | $8.91 | $9.09 | $8.84 | $8.97 | $8.97 | 6,655,220 |
| 2024-01-18 | $9.08 | $9.08 | $8.68 | $8.91 | $8.91 | 9,883,050 |
| 2024-01-17 | $9.47 | $9.47 | $9.10 | $9.10 | $9.10 | 5,527,610 |
| 2024-01-16 | $9.43 | $9.48 | $9.26 | $9.34 | $9.34 | 5,037,190 |
| 2024-01-15 | $9.35 | $9.53 | $9.28 | $9.46 | $9.46 | 7,274,340 |
| 2024-01-12 | $9.34 | $9.48 | $9.33 | $9.33 | $9.33 | 4,417,800 |
| 2024-01-11 | $9.36 | $9.44 | $9.30 | $9.38 | $9.38 | 5,911,480 |
| 2024-01-10 | $9.31 | $9.43 | $9.18 | $9.40 | $9.40 | 6,459,480 |
| 2024-01-09 | $9.16 | $9.35 | $9.13 | $9.32 | $9.32 | 5,481,020 |
| 2024-01-08 | $9.31 | $9.35 | $9.13 | $9.14 | $9.14 | 4,861,500 |
| 2024-01-05 | $9.40 | $9.45 | $9.28 | $9.31 | $9.31 | 4,690,220 |
| 2024-01-04 | $9.47 | $9.47 | $9.38 | $9.41 | $9.41 | 3,875,690 |
| 2024-01-03 | $9.42 | $9.50 | $9.40 | $9.47 | $9.47 | 3,463,360 |
| 2024-01-02 | $9.48 | $9.52 | $9.40 | $9.42 | $9.42 | 5,193,850 |
| 2024-01-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-12-29 | $9.43 | $9.52 | $9.39 | $9.49 | $9.49 | 5,913,300 |
| 2023-12-28 | $9.20 | $9.41 | $9.14 | $9.39 | $9.39 | 7,853,400 |
| 2023-12-27 | $9.09 | $9.24 | $9.04 | $9.24 | $9.24 | 5,691,900 |
| 2023-12-26 | $9.28 | $9.31 | $9.06 | $9.10 | $9.10 | 6,628,750 |
| 2023-12-25 | $9.28 | $9.35 | $9.23 | $9.28 | $9.28 | 3,694,010 |
| 2023-12-22 | $9.41 | $9.46 | $9.24 | $9.29 | $9.29 | 7,900,100 |
| 2023-12-21 | $9.39 | $9.48 | $9.30 | $9.43 | $9.43 | 4,807,920 |
| 2023-12-20 | $9.53 | $9.57 | $9.38 | $9.39 | $9.39 | 4,659,200 |
| 2023-12-19 | $9.65 | $9.70 | $9.47 | $9.56 | $9.56 | 6,225,520 |
| 2023-12-18 | $9.79 | $9.79 | $9.63 | $9.68 | $9.68 | 6,939,450 |
| 2023-12-15 | $9.84 | $9.93 | $9.76 | $9.81 | $9.81 | 5,343,440 |
| 2023-12-14 | $9.86 | $10.00 | $9.82 | $9.84 | $9.84 | 6,974,700 |
| 2023-12-13 | $9.93 | $10.04 | $9.81 | $9.82 | $9.82 | 9,134,710 |
| 2023-12-12 | $9.86 | $10.05 | $9.84 | $9.95 | $9.95 | 7,740,100 |
| 2023-12-11 | $9.66 | $9.88 | $9.65 | $9.86 | $9.86 | 8,446,000 |
| 2023-12-08 | $9.86 | $9.92 | $9.72 | $9.72 | $9.72 | 8,378,480 |
| 2023-12-07 | $9.81 | $9.88 | $9.64 | $9.84 | $9.84 | 8,838,850 |
| 2023-12-06 | $10.02 | $10.07 | $9.76 | $9.79 | $9.79 | 18,293,570 |
| 2023-12-05 | $10.10 | $10.17 | $10.04 | $10.04 | $10.04 | 6,713,530 |
| 2023-12-04 | $10.20 | $10.22 | $10.13 | $10.15 | $10.15 | 9,005,500 |
| 2023-12-01 | $10.11 | $10.37 | $10.05 | $10.18 | $10.18 | 15,285,260 |
| 2023-11-30 | $9.97 | $10.13 | $9.87 | $10.11 | $10.11 | 11,548,690 |
| 2023-11-29 | $10.12 | $10.21 | $9.99 | $10.00 | $10.00 | 11,216,340 |
| 2023-11-28 | $10.13 | $10.24 | $10.00 | $10.15 | $10.15 | 9,950,300 |
| 2023-11-27 | $10.39 | $10.48 | $9.98 | $10.08 | $10.08 | 15,075,520 |
| 2023-11-24 | $10.09 | $10.22 | $10.09 | $10.19 | $10.19 | 9,620,300 |
| 2023-11-23 | $10.28 | $10.30 | $9.98 | $10.12 | $10.12 | 13,727,170 |
| 2023-11-22 | $10.18 | $10.41 | $10.16 | $10.27 | $10.27 | 13,428,380 |
| 2023-11-21 | $10.18 | $10.37 | $10.16 | $10.21 | $10.21 | 11,789,440 |
| 2023-11-20 | $10.12 | $10.18 | $10.01 | $10.15 | $10.15 | 8,456,890 |
| 2023-11-17 | $9.93 | $10.13 | $9.91 | $10.09 | $10.09 | 7,970,650 |
| 2023-11-16 | $10.20 | $10.20 | $9.93 | $10.05 | $10.05 | 13,334,910 |
| 2023-11-15 | $10.22 | $10.37 | $10.17 | $10.19 | $10.19 | 9,158,250 |
| 2023-11-14 | $10.19 | $10.34 | $10.12 | $10.18 | $10.18 | 8,679,830 |
| 2023-11-13 | $10.24 | $10.30 | $10.12 | $10.20 | $10.20 | 7,411,040 |
| 2023-11-10 | $10.21 | $10.31 | $10.06 | $10.29 | $10.29 | 7,887,970 |
| 2023-11-09 | $10.27 | $10.34 | $10.19 | $10.20 | $10.20 | 6,565,810 |
| 2023-11-08 | $10.31 | $10.45 | $10.24 | $10.32 | $10.32 | 7,424,420 |
| 2023-11-07 | $10.39 | $10.41 | $10.24 | $10.34 | $10.34 | 7,051,400 |
| 2023-11-06 | $10.27 | $10.40 | $10.27 | $10.40 | $10.40 | 7,000,800 |
| 2023-11-03 | $10.18 | $10.35 | $10.17 | $10.26 | $10.26 | 5,910,600 |
| 2023-11-02 | $10.30 | $10.33 | $10.17 | $10.19 | $10.19 | 5,031,100 |
| 2023-11-01 | $10.26 | $10.35 | $10.18 | $10.30 | $10.30 | 7,515,100 |
| 2023-10-31 | $10.35 | $10.44 | $10.13 | $10.24 | $10.24 | 8,171,400 |
| 2023-10-30 | $10.43 | $10.50 | $10.36 | $10.45 | $10.45 | 5,987,830 |
| 2023-10-27 | $10.24 | $10.57 | $10.22 | $10.48 | $10.48 | 6,953,790 |
| 2023-10-26 | $10.24 | $10.27 | $10.14 | $10.24 | $10.24 | 3,704,690 |
| 2023-10-25 | $10.27 | $10.35 | $10.23 | $10.27 | $10.27 | 5,184,670 |
| 2023-10-24 | $10.14 | $10.32 | $10.10 | $10.22 | $10.22 | 8,105,620 |
| 2023-10-23 | $10.34 | $10.39 | $10.06 | $10.10 | $10.10 | 6,862,320 |
| 2023-10-20 | $10.36 | $10.48 | $10.33 | $10.39 | $10.39 | 5,192,350 |
| 2023-10-19 | $10.45 | $10.57 | $10.40 | $10.41 | $10.41 | 4,538,660 |
| 2023-10-18 | $10.66 | $10.70 | $10.45 | $10.47 | $10.47 | 6,203,850 |
| 2023-10-17 | $10.71 | $10.76 | $10.61 | $10.69 | $10.69 | 4,850,910 |
| 2023-10-16 | $10.80 | $10.81 | $10.66 | $10.71 | $10.71 | 4,500,750 |
| 2023-10-13 | $10.82 | $10.87 | $10.71 | $10.77 | $10.77 | 4,246,100 |
| 2023-10-12 | $10.94 | $11.03 | $10.87 | $10.88 | $10.88 | 5,687,550 |
| 2023-10-11 | $10.96 | $11.05 | $10.86 | $10.86 | $10.86 | 6,875,260 |
| 2023-10-10 | $11.04 | $11.20 | $10.92 | $10.97 | $10.97 | 8,019,480 |
| 2023-10-09 | $11.32 | $11.33 | $10.98 | $11.04 | $11.04 | 9,881,560 |
| 2023-09-28 | $11.50 | $11.53 | $11.25 | $11.41 | $11.41 | 7,328,650 |
| 2023-09-27 | $11.39 | $11.52 | $11.39 | $11.47 | $11.47 | 4,954,000 |
| 2023-09-26 | $11.38 | $11.54 | $11.38 | $11.42 | $11.42 | 4,083,140 |
| 2023-09-25 | $11.57 | $11.65 | $11.42 | $11.45 | $11.45 | 5,582,750 |
| 2023-09-22 | $11.40 | $11.59 | $11.37 | $11.57 | $11.57 | 4,740,770 |
| 2023-09-21 | $11.51 | $11.61 | $11.42 | $11.44 | $11.44 | 5,429,840 |
| 2023-09-20 | $11.72 | $11.73 | $11.57 | $11.58 | $11.58 | 4,750,100 |
| 2023-09-19 | $11.78 | $11.80 | $11.66 | $11.70 | $11.70 | 6,200,350 |
| 2023-09-18 | $11.57 | $11.82 | $11.49 | $11.81 | $11.81 | 12,010,800 |
| 2023-09-15 | $11.42 | $11.69 | $11.42 | $11.58 | $11.58 | 11,132,700 |
| 2023-09-14 | $11.48 | $11.49 | $11.36 | $11.42 | $11.42 | 4,650,700 |
| 2023-09-13 | $11.41 | $11.55 | $11.36 | $11.44 | $11.44 | 4,908,890 |
| 2023-09-12 | $11.53 | $11.62 | $11.46 | $11.48 | $11.48 | 5,127,960 |
| 2023-09-11 | $11.60 | $11.66 | $11.34 | $11.57 | $11.57 | 10,368,900 |
| 2023-09-08 | $11.35 | $11.60 | $11.25 | $11.49 | $11.49 | 10,752,940 |
| 2023-09-07 | $11.50 | $11.53 | $11.31 | $11.31 | $11.31 | 7,625,350 |
| 2023-09-06 | $11.50 | $11.53 | $11.37 | $11.48 | $11.48 | 7,985,950 |
| 2023-09-05 | $11.95 | $11.95 | $11.50 | $11.54 | $11.54 | 17,026,640 |
| 2023-09-04 | $11.91 | $12.16 | $11.80 | $12.01 | $12.01 | 11,027,500 |
| 2023-09-01 | $11.71 | $11.94 | $11.69 | $11.91 | $11.91 | 11,019,710 |
| 2023-08-31 | $12.05 | $12.05 | $11.69 | $11.71 | $11.71 | 12,155,540 |
| 2023-08-30 | $12.40 | $12.45 | $11.97 | $11.99 | $11.99 | 16,590,380 |
| 2023-08-29 | $12.26 | $12.52 | $12.19 | $12.45 | $12.45 | 9,595,440 |
| 2023-08-28 | $12.99 | $13.12 | $12.31 | $12.33 | $12.33 | 12,175,100 |
| 2023-08-25 | $12.46 | $12.57 | $12.29 | $12.33 | $12.33 | 7,204,160 |
| 2023-08-24 | $12.41 | $12.64 | $12.32 | $12.51 | $12.51 | 6,099,250 |
| 2023-08-23 | $12.60 | $12.65 | $12.40 | $12.42 | $12.42 | 5,501,070 |
| 2023-08-22 | $12.75 | $12.75 | $12.42 | $12.60 | $12.60 | 8,261,440 |
| 2023-08-21 | $12.90 | $13.05 | $12.68 | $12.69 | $12.69 | 8,917,100 |
| 2023-08-18 | $13.32 | $13.45 | $12.95 | $12.99 | $12.99 | 10,339,090 |
| 2023-08-17 | $13.12 | $13.42 | $13.10 | $13.38 | $13.38 | 7,230,600 |
| 2023-08-16 | $13.22 | $13.34 | $13.03 | $13.22 | $13.22 | 8,394,690 |
| 2023-08-15 | $13.45 | $13.68 | $13.20 | $13.24 | $13.24 | 11,396,400 |
| 2023-08-14 | $13.13 | $13.40 | $13.13 | $13.34 | $13.34 | 6,642,680 |
| 2023-08-11 | $13.56 | $13.62 | $13.30 | $13.33 | $13.33 | 8,871,690 |
| 2023-08-10 | $13.71 | $13.74 | $13.50 | $13.54 | $13.54 | 9,034,900 |
| 2023-08-09 | $13.97 | $13.97 | $13.62 | $13.66 | $13.66 | 11,736,890 |
| 2023-08-08 | $13.99 | $14.05 | $13.75 | $13.85 | $13.85 | 11,485,740 |
| 2023-08-07 | $14.00 | $14.10 | $13.40 | $13.88 | $13.88 | 21,107,800 |
| 2023-08-04 | $14.24 | $14.30 | $14.10 | $14.29 | $14.29 | 23,186,810 |
| 2023-08-03 | $14.00 | $14.25 | $13.79 | $14.22 | $14.22 | 24,818,530 |
| 2023-08-02 | $13.91 | $14.25 | $13.85 | $14.03 | $13.91 | 20,206,560 |
| 2023-08-01 | $14.00 | $14.15 | $13.66 | $13.90 | $13.78 | 27,571,810 |
| 2023-07-31 | $13.40 | $13.79 | $13.38 | $13.68 | $13.57 | 13,605,890 |
| 2023-07-28 | $12.96 | $13.36 | $12.93 | $13.33 | $13.22 | 9,153,100 |
| 2023-07-27 | $12.96 | $13.08 | $12.92 | $13.01 | $12.90 | 4,571,260 |
| 2023-07-26 | $12.98 | $13.07 | $12.89 | $13.00 | $12.89 | 5,136,740 |
| 2023-07-25 | $13.10 | $13.22 | $12.98 | $13.02 | $12.91 | 7,088,310 |
| 2023-07-24 | $12.87 | $12.98 | $12.68 | $12.95 | $12.84 | 6,114,660 |
| 2023-07-21 | $12.97 | $13.05 | $12.83 | $12.92 | $12.81 | 5,412,570 |
| 2023-07-20 | $12.80 | $13.02 | $12.80 | $12.93 | $12.82 | 9,262,500 |
| 2023-07-19 | $12.57 | $12.84 | $12.57 | $12.79 | $12.68 | 6,566,010 |
| 2023-07-18 | $12.57 | $12.70 | $12.52 | $12.65 | $12.54 | 6,059,790 |
| 2023-07-17 | $12.69 | $12.69 | $12.39 | $12.58 | $12.47 | 9,435,340 |
| 2023-07-14 | $12.68 | $12.84 | $12.64 | $12.72 | $12.61 | 6,385,340 |
| 2023-07-13 | $12.55 | $12.80 | $12.54 | $12.73 | $12.62 | 8,539,860 |
| 2023-07-12 | $12.67 | $12.76 | $12.50 | $12.54 | $12.44 | 9,032,520 |
| 2023-07-11 | $13.06 | $13.06 | $12.61 | $12.67 | $12.56 | 12,623,330 |
| 2023-07-10 | $12.90 | $13.05 | $12.81 | $13.01 | $12.90 | 8,154,670 |
| 2023-07-07 | $12.54 | $13.03 | $12.48 | $12.90 | $12.79 | 11,831,820 |
| 2023-07-06 | $12.70 | $12.71 | $12.55 | $12.58 | $12.47 | 7,098,820 |
| 2023-07-05 | $12.59 | $12.96 | $12.50 | $12.70 | $12.59 | 16,954,970 |
| 2023-07-04 | $13.60 | $13.61 | $12.31 | $12.57 | $12.46 | 27,721,680 |
| 2023-07-03 | $13.39 | $13.61 | $13.31 | $13.57 | $13.46 | 11,170,320 |
| 2023-06-30 | $13.59 | $13.65 | $13.30 | $13.37 | $13.26 | 9,368,480 |
| 2023-06-29 | $13.75 | $13.85 | $13.52 | $13.53 | $13.42 | 8,845,010 |
| 2023-06-28 | $13.74 | $13.92 | $13.65 | $13.81 | $13.69 | 6,850,200 |
| 2023-06-27 | $13.44 | $13.81 | $13.38 | $13.72 | $13.61 | 10,304,160 |
| 2023-06-26 | $13.65 | $13.71 | $13.20 | $13.39 | $13.28 | 14,512,780 |
| 2023-06-21 | $13.76 | $13.90 | $13.60 | $13.70 | $13.70 | 8,819,170 |
| 2023-06-20 | $13.99 | $14.05 | $13.73 | $13.75 | $13.75 | 10,164,820 |
| 2023-06-19 | $14.16 | $14.32 | $13.94 | $13.95 | $13.95 | 13,006,820 |
| 2023-06-16 | $14.29 | $14.33 | $14.08 | $14.17 | $14.17 | 10,183,550 |
| 2023-06-15 | $14.45 | $14.67 | $14.20 | $14.28 | $14.28 | 14,661,750 |
| 2023-06-14 | $14.28 | $14.55 | $14.16 | $14.48 | $14.48 | 15,639,460 |
| 2023-06-13 | $14.23 | $14.35 | $14.13 | $14.21 | $14.21 | 9,061,970 |
| 2023-06-12 | $13.95 | $14.31 | $13.90 | $14.21 | $14.21 | 15,067,760 |
| 2023-06-09 | $13.91 | $14.17 | $13.91 | $13.97 | $13.97 | 10,455,880 |
| 2023-06-08 | $13.82 | $14.06 | $13.69 | $13.99 | $13.99 | 12,554,990 |
| 2023-06-07 | $13.66 | $13.97 | $13.59 | $13.85 | $13.85 | 10,447,280 |
| 2023-06-06 | $13.69 | $13.94 | $13.55 | $13.65 | $13.65 | 11,797,500 |
| 2023-06-05 | $13.61 | $13.93 | $13.55 | $13.72 | $13.72 | 8,702,920 |
| 2023-06-02 | $13.53 | $14.08 | $13.53 | $13.68 | $13.68 | 13,572,810 |
| 2023-06-01 | $13.61 | $13.74 | $13.40 | $13.53 | $13.53 | 11,084,700 |
| 2023-05-31 | $13.75 | $13.88 | $13.57 | $13.66 | $13.66 | 12,301,860 |
| 2023-05-30 | $14.12 | $14.16 | $13.42 | $13.77 | $13.77 | 22,575,710 |
| 2023-05-29 | $14.25 | $14.55 | $13.96 | $14.05 | $14.05 | 38,666,640 |
| 2023-05-26 | $13.12 | $14.42 | $13.01 | $14.42 | $14.42 | 32,716,370 |
| 2023-05-25 | $13.15 | $13.25 | $12.94 | $13.11 | $13.11 | 9,659,820 |
| 2023-05-24 | $13.58 | $13.58 | $13.18 | $13.19 | $13.19 | 9,529,720 |
| 2023-05-23 | $13.66 | $13.87 | $13.47 | $13.49 | $13.49 | 9,255,360 |
| 2023-05-22 | $13.75 | $13.76 | $13.50 | $13.55 | $13.55 | 8,959,300 |
| 2023-05-19 | $13.85 | $13.98 | $13.62 | $13.76 | $13.76 | 11,011,290 |
| 2023-05-18 | $14.16 | $14.28 | $13.78 | $13.82 | $13.82 | 16,328,690 |
| 2023-05-17 | $13.99 | $14.46 | $13.97 | $14.19 | $14.19 | 17,830,840 |
| 2023-05-16 | $14.19 | $14.68 | $13.97 | $14.02 | $14.02 | 17,564,820 |
| 2023-05-15 | $14.17 | $14.21 | $13.77 | $13.99 | $13.99 | 13,715,480 |
| 2023-05-12 | $14.12 | $14.35 | $14.03 | $14.17 | $14.17 | 14,196,190 |
| 2023-05-11 | $13.87 | $14.28 | $13.82 | $14.14 | $14.14 | 15,466,730 |
| 2023-05-10 | $14.05 | $14.14 | $13.75 | $13.88 | $13.88 | 14,059,040 |
| 2023-05-09 | $14.10 | $14.42 | $13.99 | $14.04 | $14.04 | 26,380,060 |
| 2023-05-08 | $13.77 | $14.39 | $13.70 | $14.24 | $14.24 | 36,397,740 |
| 2023-05-05 | $12.97 | $13.94 | $12.75 | $13.77 | $13.77 | 33,835,470 |
| 2023-05-04 | $13.07 | $13.25 | $12.81 | $12.97 | $12.97 | 19,960,960 |
| 2023-05-03 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-05-02 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2023-04-28 | $13.13 | $13.45 | $13.05 | $13.35 | $13.35 | 13,251,520 |
| 2023-04-27 | $13.16 | $13.29 | $13.01 | $13.13 | $13.13 | 7,172,340 |
| 2023-04-26 | $12.96 | $13.19 | $12.79 | $13.07 | $13.07 | 12,015,420 |
| 2023-04-25 | $13.17 | $13.39 | $12.84 | $13.07 | $13.07 | 12,440,210 |
| 2023-04-24 | $13.12 | $13.33 | $12.96 | $13.14 | $13.14 | 10,890,880 |
| 2023-04-21 | $13.24 | $13.75 | $13.15 | $13.30 | $13.30 | 18,412,280 |
| 2023-04-20 | $12.92 | $13.25 | $12.88 | $13.20 | $13.20 | 14,075,850 |
| 2023-04-19 | $13.25 | $13.28 | $12.83 | $12.95 | $12.95 | 15,348,490 |
| 2023-04-18 | $13.00 | $13.13 | $12.87 | $13.06 | $13.06 | 11,787,640 |
| 2023-04-17 | $12.55 | $13.23 | $12.46 | $13.06 | $13.06 | 14,526,320 |
| 2023-04-14 | $12.81 | $12.83 | $12.50 | $12.51 | $12.51 | 8,383,590 |
| 2023-04-13 | $12.73 | $12.82 | $12.64 | $12.80 | $12.80 | 6,441,370 |
| 2023-04-12 | $12.86 | $12.90 | $12.71 | $12.73 | $12.73 | 6,385,950 |
| 2023-04-11 | $12.74 | $12.85 | $12.71 | $12.80 | $12.80 | 7,807,630 |
| 2023-04-10 | $13.00 | $13.05 | $12.70 | $12.75 | $12.75 | 9,538,240 |
| 2023-04-07 | $13.15 | $13.19 | $13.03 | $13.04 | $13.04 | 6,764,170 |
| 2023-04-06 | $13.26 | $13.33 | $13.04 | $13.05 | $13.05 | 8,836,320 |
| 2023-04-05 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2023-04-04 | $13.05 | $13.37 | $13.05 | $13.32 | $13.32 | 13,295,980 |
| 2023-04-03 | $12.94 | $13.42 | $12.92 | $13.23 | $13.23 | 16,089,010 |
| 2023-03-31 | $13.20 | $13.22 | $12.90 | $13.03 | $13.03 | 12,804,780 |
| 2023-03-30 | $12.99 | $13.29 | $12.89 | $13.20 | $13.20 | 18,131,850 |
| 2023-03-29 | $12.97 | $13.19 | $12.86 | $12.97 | $12.97 | 17,838,960 |
| 2023-03-28 | $12.30 | $13.08 | $12.27 | $12.95 | $12.95 | 26,026,840 |
| 2023-03-27 | $12.05 | $12.58 | $12.02 | $12.26 | $12.26 | 18,807,960 |
| 2023-03-24 | $12.12 | $12.12 | $11.96 | $11.99 | $11.99 | 4,298,900 |
| 2023-03-23 | $12.05 | $12.11 | $11.87 | $12.04 | $12.04 | 10,498,320 |
| 2023-03-22 | $12.34 | $12.36 | $12.04 | $12.09 | $12.09 | 9,162,270 |
| 2023-03-21 | $12.17 | $12.32 | $12.13 | $12.27 | $12.27 | 6,422,590 |
| 2023-03-20 | $12.21 | $12.34 | $12.08 | $12.15 | $12.15 | 8,625,700 |
| 2023-03-17 | $12.33 | $12.44 | $12.21 | $12.26 | $12.26 | 6,365,950 |
| 2023-03-16 | $12.36 | $12.45 | $12.20 | $12.24 | $12.24 | 6,129,400 |
| 2023-03-15 | $12.41 | $12.66 | $12.38 | $12.43 | $12.43 | 6,725,910 |
| 2023-03-14 | $12.47 | $12.54 | $12.21 | $12.38 | $12.38 | 8,049,430 |
| 2023-03-13 | $12.55 | $12.63 | $12.32 | $12.54 | $12.54 | 9,952,510 |
| 2023-03-10 | $12.66 | $12.80 | $12.45 | $12.50 | $12.50 | 11,879,830 |
| 2023-03-09 | $12.90 | $13.01 | $12.73 | $12.73 | $12.73 | 12,816,760 |
| 2023-03-08 | $12.89 | $13.02 | $12.75 | $12.92 | $12.92 | 16,584,430 |
| 2023-03-07 | $12.90 | $13.24 | $12.88 | $12.88 | $12.88 | 30,079,210 |
| 2023-03-06 | $12.61 | $12.98 | $12.51 | $12.90 | $12.90 | 25,069,500 |
| 2023-03-03 | $12.06 | $12.71 | $12.06 | $12.61 | $12.61 | 26,092,610 |
| 2023-03-02 | $12.12 | $12.17 | $12.03 | $12.06 | $12.06 | 8,037,600 |
| 2023-03-01 | $12.13 | $12.21 | $12.08 | $12.17 | $12.17 | 7,167,010 |
| 2023-02-28 | $12.08 | $12.14 | $12.05 | $12.13 | $12.13 | 7,863,980 |
| 2023-02-27 | $12.05 | $12.25 | $11.98 | $12.04 | $12.04 | 8,655,630 |
| 2023-02-24 | $12.06 | $12.13 | $11.96 | $12.10 | $12.10 | 6,039,860 |
| 2023-02-23 | $12.03 | $12.14 | $11.97 | $12.02 | $12.02 | 6,890,960 |
| 2023-02-22 | $11.98 | $12.07 | $11.86 | $12.02 | $12.02 | 5,657,600 |
| 2023-02-21 | $11.96 | $12.06 | $11.94 | $12.00 | $12.00 | 7,256,620 |
| 2023-02-20 | $11.77 | $12.05 | $11.68 | $11.96 | $11.96 | 9,883,750 |
| 2023-02-17 | $11.62 | $11.83 | $11.60 | $11.76 | $11.76 | 9,211,510 |
| 2023-02-16 | $11.85 | $11.97 | $11.55 | $11.62 | $11.62 | 11,293,140 |
| 2023-02-15 | $12.05 | $12.12 | $11.85 | $11.85 | $11.85 | 8,715,970 |
| 2023-02-14 | $11.90 | $12.28 | $11.87 | $12.04 | $12.04 | 17,914,530 |
| 2023-02-13 | $11.64 | $12.05 | $11.61 | $11.85 | $11.85 | 15,687,560 |
| 2023-02-10 | $11.54 | $11.62 | $11.50 | $11.61 | $11.61 | 6,259,900 |
| 2023-02-09 | $11.48 | $11.57 | $11.42 | $11.55 | $11.55 | 5,304,180 |
| 2023-02-08 | $11.63 | $11.63 | $11.47 | $11.48 | $11.48 | 6,501,770 |
| 2023-02-07 | $11.59 | $11.67 | $11.49 | $11.57 | $11.57 | 5,644,050 |
| 2023-02-06 | $11.65 | $11.76 | $11.52 | $11.57 | $11.57 | 7,534,160 |
| 2023-02-03 | $11.84 | $11.87 | $11.67 | $11.75 | $11.75 | 7,116,960 |
| 2023-02-02 | $11.83 | $11.92 | $11.70 | $11.92 | $11.92 | 8,515,900 |
| 2023-02-01 | $11.83 | $11.83 | $11.66 | $11.82 | $11.82 | 9,218,970 |
| 2023-01-31 | $11.84 | $11.88 | $11.71 | $11.80 | $11.80 | 5,935,200 |
| 2023-01-30 | $12.05 | $12.14 | $11.80 | $11.82 | $11.82 | 10,975,810 |
| 2023-01-20 | $12.04 | $12.07 | $11.93 | $11.94 | $11.94 | 5,648,000 |
| 2023-01-19 | $12.08 | $12.12 | $11.92 | $11.95 | $11.95 | 7,039,410 |
| 2023-01-18 | $12.22 | $12.32 | $12.06 | $12.10 | $12.10 | 9,663,930 |
| 2023-01-17 | $12.21 | $12.48 | $11.84 | $12.29 | $12.29 | 21,438,470 |
| 2023-01-16 | $12.20 | $12.50 | $12.04 | $12.10 | $12.10 | 18,624,920 |
| 2023-01-13 | $11.50 | $12.51 | $11.50 | $12.28 | $12.28 | 26,016,460 |
| 2023-01-12 | $11.70 | $11.80 | $11.50 | $11.53 | $11.53 | 7,244,080 |
| 2023-01-11 | $11.93 | $11.96 | $11.70 | $11.73 | $11.73 | 9,324,910 |
| 2023-01-10 | $11.50 | $12.23 | $11.46 | $11.91 | $11.91 | 18,864,230 |
| 2023-01-09 | $11.50 | $11.67 | $11.50 | $11.53 | $11.53 | 7,261,800 |
| 2023-01-06 | $11.75 | $11.79 | $11.50 | $11.54 | $11.54 | 8,943,400 |
| 2023-01-05 | $11.83 | $12.04 | $11.71 | $11.74 | $11.74 | 11,806,390 |
| 2023-01-04 | $11.73 | $12.10 | $11.73 | $11.91 | $11.91 | 10,126,300 |
| 2023-01-03 | $12.14 | $12.21 | $11.78 | $11.80 | $11.80 | 13,009,780 |
| 2023-01-02 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2022-12-30 | $12.00 | $12.25 | $11.95 | $12.12 | $12.12 | 9,676,360 |
| 2022-12-29 | $11.80 | $12.25 | $11.75 | $12.03 | $12.03 | 11,923,950 |
| 2022-12-28 | $11.97 | $11.99 | $11.73 | $11.85 | $11.85 | 6,052,090 |
| 2022-12-27 | $11.99 | $12.12 | $11.83 | $12.02 | $12.02 | 6,832,700 |
| 2022-12-26 | $12.00 | $12.26 | $11.82 | $11.91 | $11.91 | 6,995,120 |
| 2022-12-23 | $12.00 | $12.12 | $11.83 | $11.90 | $11.90 | 6,030,400 |
| 2022-12-22 | $12.06 | $12.34 | $11.95 | $12.07 | $12.07 | 8,548,320 |
| 2022-12-21 | $11.85 | $12.06 | $11.83 | $11.97 | $11.97 | 6,092,400 |
| 2022-12-20 | $12.03 | $12.06 | $11.79 | $11.84 | $11.84 | 9,242,830 |
| 2022-12-19 | $12.40 | $12.40 | $12.00 | $12.09 | $12.09 | 8,580,410 |
| 2022-12-16 | $12.22 | $12.42 | $12.15 | $12.42 | $12.42 | 7,721,650 |
| 2022-12-15 | $12.68 | $12.73 | $12.30 | $12.32 | $12.32 | 10,662,900 |
| 2022-12-14 | $12.20 | $12.60 | $12.09 | $12.47 | $12.47 | 15,027,450 |
| 2022-12-13 | $12.02 | $12.35 | $12.02 | $12.16 | $12.16 | 12,199,420 |
| 2022-12-12 | $11.98 | $12.29 | $11.83 | $12.12 | $12.12 | 16,083,580 |
| 2022-12-09 | $12.15 | $12.25 | $11.88 | $11.96 | $11.96 | 12,590,710 |
| 2022-12-08 | $12.11 | $12.41 | $12.01 | $12.14 | $12.14 | 15,837,730 |
| 2022-12-07 | $12.00 | $12.34 | $11.88 | $12.09 | $12.09 | 19,428,010 |
| 2022-12-06 | $11.57 | $12.33 | $11.57 | $11.94 | $11.94 | 22,547,330 |
| 2022-12-05 | $11.58 | $11.86 | $11.58 | $11.58 | $11.58 | 11,560,180 |
| 2022-12-01 | $11.46 | $11.53 | $11.34 | $11.35 | $11.35 | 12,491,790 |
| 2022-11-30 | $11.18 | $11.36 | $11.07 | $11.18 | $11.18 | 8,922,040 |
| 2022-11-29 | $10.80 | $11.21 | $10.78 | $11.18 | $11.18 | 10,553,170 |
| 2022-11-28 | $10.57 | $10.83 | $10.50 | $10.77 | $10.77 | 6,638,200 |
| 2022-11-25 | $10.60 | $10.71 | $10.53 | $10.62 | $10.62 | 4,140,790 |
| 2022-11-24 | $10.68 | $10.82 | $10.56 | $10.61 | $10.61 | 4,919,500 |
| 2022-11-23 | $10.78 | $10.81 | $10.53 | $10.63 | $10.63 | 5,596,550 |
| 2022-11-22 | $10.91 | $10.97 | $10.69 | $10.75 | $10.75 | 5,369,160 |
| 2022-11-21 | $10.99 | $11.02 | $10.85 | $10.89 | $10.89 | 6,019,110 |
| 2022-11-18 | $11.26 | $11.32 | $11.09 | $11.13 | $11.13 | 6,859,590 |
| 2022-11-17 | $11.11 | $11.39 | $11.10 | $11.22 | $11.22 | 6,067,680 |
| 2022-11-16 | $10.90 | $11.39 | $10.86 | $11.17 | $11.17 | 12,014,970 |
| 2022-11-15 | $10.84 | $10.99 | $10.82 | $10.90 | $10.90 | 6,324,180 |
| 2022-11-14 | $10.99 | $11.08 | $10.79 | $10.86 | $10.86 | 7,111,270 |
| 2022-11-11 | $11.05 | $11.30 | $10.85 | $11.01 | $11.01 | 12,018,310 |
| 2022-11-10 | $10.68 | $10.95 | $10.67 | $10.85 | $10.85 | 5,750,910 |
| 2022-11-09 | $10.81 | $10.92 | $10.72 | $10.75 | $10.75 | 4,333,100 |
| 2022-11-08 | $10.83 | $10.86 | $10.73 | $10.75 | $10.75 | 4,348,720 |
| 2022-11-07 | $10.92 | $10.97 | $10.83 | $10.87 | $10.87 | 8,502,700 |
| 2022-11-04 | $10.80 | $11.25 | $10.69 | $11.04 | $11.04 | 15,432,930 |
| 2022-11-03 | $10.79 | $10.87 | $10.60 | $10.78 | $10.78 | 5,796,650 |
| 2022-11-02 | $10.32 | $11.01 | $10.31 | $10.80 | $10.80 | 11,869,320 |
| 2022-11-01 | $10.09 | $10.40 | $10.04 | $10.38 | $10.38 | 8,014,950 |
| 2022-10-31 | $10.20 | $10.29 | $10.03 | $10.09 | $10.09 | 7,160,900 |
| 2022-10-28 | $10.64 | $10.71 | $10.28 | $10.37 | $10.37 | 4,899,420 |
| 2022-10-27 | $10.32 | $10.75 | $10.26 | $10.68 | $10.68 | 8,674,340 |
| 2022-10-26 | $10.13 | $10.51 | $10.13 | $10.32 | $10.32 | 5,788,650 |
| 2022-10-25 | $10.21 | $10.35 | $9.98 | $10.10 | $10.10 | 5,879,050 |
| 2022-10-24 | $10.99 | $11.01 | $10.18 | $10.28 | $10.28 | 13,250,360 |
| 2022-10-21 | $11.01 | $11.08 | $10.83 | $10.93 | $10.93 | 5,581,730 |
| 2022-10-20 | $11.00 | $11.15 | $10.90 | $10.95 | $10.95 | 6,124,990 |
| 2022-10-19 | $10.91 | $11.17 | $10.86 | $11.03 | $11.03 | 10,834,370 |
| 2022-10-18 | $10.23 | $11.20 | $10.23 | $10.92 | $10.92 | 18,151,360 |
| 2022-10-17 | $10.09 | $10.21 | $10.02 | $10.20 | $10.20 | 4,752,560 |
| 2022-10-14 | $9.90 | $10.37 | $9.89 | $10.15 | $10.15 | 8,067,450 |
| 2022-10-13 | $9.94 | $9.96 | $9.81 | $9.84 | $9.84 | 4,636,240 |
| 2022-10-12 | $9.89 | $10.01 | $9.55 | $9.98 | $9.98 | 6,339,920 |
| 2022-10-11 | $9.87 | $9.99 | $9.78 | $9.89 | $9.89 | 4,359,480 |
| 2022-10-10 | $10.15 | $10.29 | $9.86 | $9.91 | $9.91 | 5,539,890 |
| 2022-09-30 | $10.21 | $10.34 | $10.05 | $10.10 | $10.10 | 4,580,680 |
| 2022-09-29 | $10.48 | $10.62 | $10.19 | $10.23 | $10.23 | 5,284,740 |
| 2022-09-28 | $10.65 | $10.65 | $10.34 | $10.39 | $10.39 | 6,555,780 |
| 2022-09-27 | $10.30 | $10.72 | $10.16 | $10.69 | $10.69 | 10,618,540 |
| 2022-09-26 | $10.76 | $10.85 | $10.26 | $10.28 | $10.28 | 8,725,860 |
| 2022-09-23 | $10.93 | $11.02 | $10.70 | $10.77 | $10.77 | 4,313,730 |
| 2022-09-22 | $11.10 | $11.18 | $10.88 | $10.89 | $10.89 | 5,736,130 |
| 2022-09-21 | $11.22 | $11.25 | $11.06 | $11.18 | $11.18 | 4,285,920 |
| 2022-09-20 | $10.88 | $11.28 | $10.85 | $11.15 | $11.15 | 8,090,190 |
| 2022-09-19 | $10.85 | $11.00 | $10.65 | $10.90 | $10.90 | 5,546,620 |
| 2022-09-16 | $11.30 | $11.33 | $10.80 | $10.92 | $10.92 | 11,531,980 |
| 2022-09-15 | $11.50 | $11.61 | $11.25 | $11.33 | $11.33 | 9,274,310 |
| 2022-09-14 | $11.25 | $11.64 | $11.22 | $11.42 | $11.42 | 11,529,840 |
| 2022-09-13 | $11.22 | $11.64 | $11.18 | $11.37 | $11.37 | 10,541,470 |
| 2022-09-12 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-09-09 | $11.26 | $11.30 | $11.18 | $11.23 | $11.23 | 3,312,690 |
| 2022-09-08 | $11.16 | $11.36 | $11.14 | $11.21 | $11.21 | 6,025,470 |
| 2022-09-07 | $11.29 | $11.30 | $11.13 | $11.14 | $11.14 | 5,020,570 |
| 2022-09-06 | $11.40 | $11.44 | $11.30 | $11.33 | $11.33 | 3,735,680 |
| 2022-09-05 | $11.21 | $11.59 | $11.07 | $11.37 | $11.37 | 8,089,680 |
| 2022-09-02 | $11.22 | $11.40 | $11.21 | $11.24 | $11.24 | 3,417,390 |
| 2022-09-01 | $11.37 | $11.46 | $11.19 | $11.24 | $11.24 | 4,343,090 |
| 2022-08-31 | $11.23 | $11.49 | $11.19 | $11.31 | $11.31 | 6,555,880 |
| 2022-08-30 | $11.26 | $11.40 | $11.20 | $11.31 | $11.31 | 4,600,480 |
| 2022-08-29 | $11.20 | $11.42 | $11.14 | $11.31 | $11.31 | 3,842,700 |
| 2022-08-26 | $11.37 | $11.76 | $11.25 | $11.32 | $11.32 | 7,721,900 |
| 2022-08-25 | $11.33 | $11.48 | $11.28 | $11.31 | $11.31 | 5,786,560 |
| 2022-08-24 | $11.36 | $11.44 | $11.14 | $11.33 | $11.33 | 7,017,400 |
| 2022-08-23 | $11.52 | $11.52 | $11.26 | $11.42 | $11.42 | 5,955,200 |
| 2022-08-22 | $11.18 | $11.65 | $11.18 | $11.52 | $11.52 | 12,667,800 |
| 2022-08-19 | $11.20 | $11.52 | $11.19 | $11.25 | $11.25 | 8,826,130 |
| 2022-08-18 | $11.28 | $11.40 | $11.05 | $11.25 | $11.25 | 8,618,420 |
| 2022-08-17 | $10.54 | $11.61 | $10.52 | $11.30 | $11.30 | 22,311,230 |
| 2022-08-16 | $10.52 | $10.59 | $10.48 | $10.56 | $10.56 | 2,990,320 |
| 2022-08-15 | $10.56 | $10.59 | $10.45 | $10.52 | $10.52 | 5,139,020 |
| 2022-08-12 | $10.62 | $10.65 | $10.50 | $10.60 | $10.60 | 5,623,380 |
| 2022-08-11 | $10.47 | $10.58 | $10.44 | $10.56 | $10.56 | 5,192,930 |
| 2022-08-10 | $10.56 | $10.57 | $10.36 | $10.40 | $10.40 | 7,011,010 |
| 2022-08-09 | $10.67 | $10.69 | $10.50 | $10.56 | $10.56 | 4,240,600 |
| 2022-08-08 | $10.68 | $10.72 | $10.58 | $10.65 | $10.65 | 4,236,290 |
| 2022-08-05 | $10.55 | $10.71 | $10.49 | $10.67 | $10.67 | 5,632,140 |
| 2022-08-04 | $10.51 | $10.63 | $10.38 | $10.57 | $10.57 | 5,695,250 |
| 2022-08-03 | $10.49 | $10.73 | $10.43 | $10.50 | $10.50 | 7,425,460 |
| 2022-08-02 | $11.06 | $11.09 | $10.38 | $10.49 | $10.49 | 15,170,120 |
| 2022-08-01 | $11.57 | $11.60 | $11.01 | $11.18 | $11.18 | 12,077,400 |
| 2022-07-29 | $11.48 | $11.68 | $11.34 | $11.53 | $11.53 | 10,688,200 |
| 2022-07-28 | $11.22 | $11.79 | $11.18 | $11.51 | $11.51 | 18,090,610 |
| 2022-07-27 | $11.25 | $11.30 | $11.13 | $11.18 | $11.18 | 5,975,540 |
| 2022-07-26 | $11.36 | $11.44 | $11.21 | $11.28 | $11.28 | 6,020,290 |
| 2022-07-25 | $11.35 | $11.53 | $11.31 | $11.44 | $11.44 | 7,693,930 |
| 2022-07-22 | $11.28 | $11.53 | $11.06 | $11.48 | $11.48 | 13,259,930 |
| 2022-07-21 | $11.38 | $11.48 | $11.28 | $11.33 | $11.33 | 7,718,500 |
| 2022-07-20 | $11.37 | $11.49 | $11.32 | $11.37 | $11.37 | 5,977,600 |
| 2022-07-19 | $11.39 | $11.53 | $11.24 | $11.31 | $11.31 | 6,847,710 |
| 2022-07-18 | $11.28 | $11.46 | $11.23 | $11.39 | $11.39 | 5,477,270 |
| 2022-07-15 | $11.60 | $11.67 | $11.21 | $11.28 | $11.28 | 9,916,420 |
| 2022-07-14 | $11.76 | $11.81 | $11.60 | $11.67 | $11.67 | 7,061,060 |
| 2022-07-13 | $11.79 | $11.88 | $11.76 | $11.81 | $11.81 | 5,321,320 |
| 2022-07-12 | $11.90 | $11.98 | $11.78 | $11.79 | $11.79 | 7,341,540 |
| 2022-07-11 | $11.92 | $11.96 | $11.73 | $11.90 | $11.90 | 9,936,910 |
| 2022-07-08 | $12.09 | $12.24 | $11.93 | $11.99 | $11.99 | 9,808,350 |
| 2022-07-07 | $12.11 | $12.26 | $12.01 | $12.01 | $12.01 | 8,614,100 |
| 2022-07-06 | $12.28 | $12.35 | $12.05 | $12.06 | $12.06 | 8,387,890 |
| 2022-07-05 | $12.65 | $12.78 | $12.22 | $12.37 | $12.22 | 15,057,440 |
| 2022-07-04 | $12.91 | $12.92 | $12.60 | $12.66 | $12.50 | 11,550,410 |
| 2022-07-01 | $13.12 | $13.30 | $12.81 | $12.95 | $12.79 | 16,559,880 |
| 2022-06-30 | $12.99 | $13.32 | $12.98 | $13.21 | $13.05 | 22,860,520 |
| 2022-06-29 | $12.99 | $13.42 | $12.80 | $12.81 | $12.65 | 20,725,420 |
| 2022-06-28 | $12.98 | $13.15 | $12.73 | $12.98 | $12.82 | 17,448,510 |
| 2022-06-27 | $12.95 | $13.33 | $12.90 | $12.94 | $12.78 | 21,482,390 |
| 2022-06-24 | $12.44 | $13.20 | $12.35 | $12.93 | $12.93 | 26,895,620 |
| 2022-06-23 | $11.80 | $12.85 | $11.69 | $12.59 | $12.59 | 28,375,070 |
| 2022-06-22 | $12.05 | $12.09 | $11.78 | $11.81 | $11.81 | 10,503,850 |
| 2022-06-21 | $12.19 | $12.29 | $11.92 | $12.04 | $12.04 | 12,397,760 |
| 2022-06-20 | $12.26 | $12.48 | $12.16 | $12.19 | $12.19 | 14,126,620 |
| 2022-06-17 | $12.21 | $12.43 | $12.20 | $12.34 | $12.34 | 12,842,160 |
| 2022-06-16 | $12.26 | $12.50 | $12.19 | $12.39 | $12.39 | 15,330,970 |
| 2022-06-15 | $12.13 | $12.60 | $12.13 | $12.22 | $12.22 | 22,374,440 |
| 2022-06-14 | $12.09 | $12.25 | $11.88 | $12.22 | $12.22 | 16,487,600 |
| 2022-06-13 | $12.16 | $12.47 | $12.08 | $12.24 | $12.24 | 19,771,380 |
| 2022-06-10 | $12.30 | $12.49 | $12.12 | $12.31 | $12.31 | 26,868,610 |
| 2022-06-09 | $12.90 | $13.16 | $12.31 | $12.32 | $12.32 | 44,108,150 |
| 2022-06-08 | $14.04 | $14.35 | $12.78 | $13.30 | $13.30 | 69,318,390 |
| 2022-06-07 | $12.75 | $14.09 | $12.75 | $14.09 | $14.09 | 56,539,770 |
| 2022-06-06 | $12.10 | $13.04 | $12.04 | $12.81 | $12.81 | 39,219,880 |
| 2022-06-02 | $12.02 | $12.25 | $11.77 | $12.15 | $12.15 | 18,913,430 |
| 2022-06-01 | $12.18 | $12.36 | $11.83 | $12.03 | $12.03 | 22,029,920 |
| 2022-05-31 | $12.26 | $12.48 | $12.15 | $12.26 | $12.26 | 19,254,330 |
| 2022-05-30 | $12.49 | $12.49 | $12.00 | $12.26 | $12.26 | 29,631,390 |
| 2022-05-27 | $11.94 | $12.29 | $11.80 | $12.23 | $12.23 | 26,608,840 |
| 2022-05-26 | $11.94 | $12.29 | $11.88 | $12.00 | $12.00 | 40,802,340 |
| 2022-05-25 | $10.70 | $11.79 | $10.69 | $11.79 | $11.79 | 27,197,110 |
| 2022-05-24 | $11.27 | $11.30 | $10.70 | $10.72 | $10.72 | 14,673,630 |
| 2022-05-23 | $11.45 | $11.47 | $11.26 | $11.28 | $11.28 | 9,194,430 |
| 2022-05-20 | $11.44 | $11.58 | $11.35 | $11.44 | $11.44 | 9,330,870 |
| 2022-05-19 | $11.40 | $11.54 | $11.22 | $11.46 | $11.46 | 12,455,400 |
| 2022-05-18 | $11.35 | $11.85 | $11.32 | $11.53 | $11.53 | 17,596,160 |
| 2022-05-17 | $11.82 | $11.97 | $11.31 | $11.42 | $11.42 | 25,066,890 |
| 2022-05-16 | $12.08 | $12.27 | $11.64 | $12.10 | $12.10 | 26,363,860 |
| 2022-05-13 | $12.40 | $12.46 | $11.93 | $12.06 | $12.06 | 27,543,410 |
| 2022-05-12 | $11.68 | $12.48 | $11.68 | $12.22 | $12.22 | 29,926,530 |
| 2022-05-11 | $11.44 | $12.30 | $11.36 | $11.80 | $11.80 | 28,578,810 |
| 2022-05-10 | $10.86 | $11.41 | $10.65 | $11.36 | $11.36 | 20,469,580 |
| 2022-05-09 | $10.51 | $11.14 | $10.46 | $10.94 | $10.94 | 14,501,060 |
| 2022-05-06 | $10.58 | $10.78 | $10.47 | $10.59 | $10.59 | 17,293,700 |
| 2022-05-05 | $11.00 | $11.05 | $10.80 | $10.83 | $10.83 | 20,387,000 |
| 2022-05-04 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-05-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-04-29 | $10.30 | $11.19 | $10.28 | $11.17 | $11.17 | 27,556,470 |
| 2022-04-28 | $10.37 | $10.80 | $10.11 | $10.22 | $10.22 | 14,486,540 |
| 2022-04-27 | $10.07 | $10.41 | $9.77 | $10.36 | $10.36 | 17,546,880 |
| 2022-04-26 | $10.50 | $10.88 | $10.28 | $10.28 | $10.28 | 21,045,110 |
| 2022-04-25 | $11.18 | $11.22 | $10.26 | $10.26 | $10.26 | 19,178,130 |
| 2022-04-22 | $11.18 | $11.60 | $11.05 | $11.40 | $11.40 | 15,504,110 |
| 2022-04-21 | $11.71 | $11.82 | $11.15 | $11.21 | $11.21 | 22,202,000 |
| 2022-04-20 | $11.73 | $12.25 | $11.72 | $11.83 | $11.83 | 19,916,310 |
| 2022-04-19 | $12.00 | $12.10 | $11.62 | $11.80 | $11.80 | 21,166,130 |
| 2022-04-18 | $11.92 | $12.35 | $11.72 | $12.15 | $12.15 | 19,591,200 |
| 2022-04-15 | $12.22 | $12.63 | $11.95 | $12.15 | $12.15 | 25,541,440 |
| 2022-04-14 | $11.95 | $12.39 | $11.87 | $12.22 | $12.22 | 29,303,770 |
| 2022-04-13 | $12.55 | $13.07 | $12.12 | $12.13 | $12.13 | 57,187,650 |
| 2022-04-12 | $11.54 | $12.51 | $11.37 | $12.51 | $12.51 | 50,633,920 |
| 2022-04-11 | $11.64 | $12.10 | $11.23 | $11.37 | $11.37 | 30,965,510 |
| 2022-04-08 | $11.70 | $11.70 | $11.20 | $11.52 | $11.52 | 13,817,080 |
| 2022-04-07 | $11.51 | $11.85 | $11.39 | $11.70 | $11.70 | 17,358,760 |
| 2022-04-06 | $11.44 | $11.94 | $11.31 | $11.61 | $11.61 | 18,393,770 |
| 2022-04-05 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-04 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-04-01 | $10.77 | $11.66 | $10.71 | $11.31 | $11.31 | 17,081,450 |
| 2022-03-31 | $10.70 | $10.96 | $10.70 | $10.84 | $10.84 | 5,425,450 |
| 2022-03-30 | $10.74 | $10.85 | $10.69 | $10.75 | $10.75 | 6,373,230 |
| 2022-03-29 | $10.92 | $10.92 | $10.63 | $10.65 | $10.65 | 6,138,200 |
| 2022-03-28 | $10.60 | $11.05 | $10.45 | $10.84 | $10.84 | 9,177,460 |
| 2022-03-25 | $10.72 | $10.89 | $10.64 | $10.69 | $10.69 | 4,547,550 |
| 2022-03-24 | $10.85 | $10.95 | $10.71 | $10.73 | $10.73 | 4,864,890 |
| 2022-03-23 | $10.95 | $11.03 | $10.88 | $10.93 | $10.93 | 5,353,780 |
| 2022-03-22 | $10.93 | $11.07 | $10.86 | $11.01 | $11.01 | 5,997,910 |
| 2022-03-21 | $11.00 | $11.14 | $10.91 | $10.97 | $10.97 | 7,351,310 |
| 2022-03-18 | $10.83 | $11.14 | $10.79 | $11.07 | $11.07 | 8,815,770 |
| 2022-03-17 | $10.64 | $11.09 | $10.50 | $10.88 | $10.88 | 18,244,430 |
| 2022-03-16 | $10.00 | $10.81 | $9.97 | $10.58 | $10.58 | 16,967,010 |
| 2022-03-15 | $10.52 | $10.52 | $9.85 | $9.85 | $9.85 | 11,450,720 |
| 2022-03-14 | $10.80 | $10.88 | $10.50 | $10.50 | $10.50 | 5,435,870 |
| 2022-03-11 | $10.46 | $10.99 | $10.23 | $10.93 | $10.93 | 8,931,610 |
| 2022-03-10 | $10.50 | $10.75 | $10.37 | $10.55 | $10.55 | 7,765,910 |
| 2022-03-09 | $10.72 | $10.82 | $10.02 | $10.34 | $10.34 | 10,501,210 |
| 2022-03-08 | $11.17 | $11.23 | $10.68 | $10.72 | $10.72 | 9,104,080 |
| 2022-03-07 | $11.43 | $11.45 | $11.15 | $11.16 | $11.16 | 8,520,450 |
| 2022-03-04 | $11.46 | $11.53 | $11.35 | $11.43 | $11.43 | 4,541,950 |
| 2022-03-03 | $11.44 | $11.56 | $11.42 | $11.50 | $11.50 | 4,952,940 |
| 2022-03-02 | $11.34 | $11.45 | $11.28 | $11.42 | $11.42 | 4,478,950 |
| 2022-03-01 | $11.37 | $11.43 | $11.27 | $11.34 | $11.34 | 4,402,510 |
| 2022-02-28 | $11.43 | $11.44 | $11.20 | $11.34 | $11.34 | 5,080,780 |
| 2022-02-25 | $11.52 | $11.64 | $11.38 | $11.40 | $11.40 | 5,738,280 |
| 2022-02-24 | $11.78 | $11.92 | $11.35 | $11.45 | $11.45 | 9,879,480 |
| 2022-02-23 | $11.80 | $12.00 | $11.80 | $11.83 | $11.83 | 5,129,170 |
| 2022-02-22 | $11.90 | $11.95 | $11.72 | $11.82 | $11.82 | 6,671,140 |
| 2022-02-21 | $11.93 | $12.04 | $11.90 | $11.95 | $11.95 | 4,512,610 |
| 2022-02-18 | $11.85 | $12.02 | $11.80 | $12.00 | $12.00 | 4,603,640 |
| 2022-02-17 | $12.05 | $12.07 | $11.88 | $11.92 | $11.92 | 4,736,890 |
| 2022-02-16 | $12.08 | $12.22 | $12.03 | $12.05 | $12.05 | 4,497,580 |
| 2022-02-15 | $12.12 | $12.14 | $12.02 | $12.05 | $12.05 | 4,659,210 |
| 2022-02-14 | $11.92 | $12.26 | $11.86 | $12.15 | $12.15 | 6,440,880 |
| 2022-02-11 | $12.13 | $12.21 | $12.03 | $12.06 | $12.06 | 5,381,400 |
| 2022-02-10 | $12.08 | $12.17 | $12.05 | $12.17 | $12.17 | 5,425,200 |
| 2022-02-09 | $12.10 | $12.25 | $12.05 | $12.07 | $12.07 | 5,990,470 |
| 2022-02-08 | $11.94 | $12.11 | $11.88 | $12.10 | $12.10 | 5,071,530 |
| 2022-02-07 | $11.92 | $12.13 | $11.89 | $11.94 | $11.94 | 7,099,430 |
| 2022-02-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-02-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-02-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-02-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-01-28 | $11.35 | $11.90 | $11.24 | $11.80 | $11.80 | 10,914,280 |
| 2022-01-27 | $11.59 | $11.60 | $11.14 | $11.15 | $11.15 | 9,167,270 |
| 2022-01-26 | $11.88 | $11.93 | $11.51 | $11.53 | $11.53 | 9,031,650 |
| 2022-01-25 | $13.01 | $13.03 | $11.73 | $11.73 | $11.73 | 24,812,440 |
| 2022-01-24 | $13.12 | $13.20 | $13.03 | $13.03 | $13.03 | 6,471,200 |
| 2022-01-21 | $13.11 | $13.24 | $13.11 | $13.16 | $13.16 | 6,138,160 |
| 2022-01-20 | $13.24 | $13.31 | $13.13 | $13.14 | $13.14 | 6,779,680 |
| 2022-01-19 | $13.15 | $13.34 | $13.12 | $13.30 | $13.30 | 7,534,170 |
| 2022-01-18 | $13.43 | $13.43 | $13.05 | $13.21 | $13.21 | 10,323,370 |
| 2022-01-17 | $13.30 | $13.44 | $13.28 | $13.35 | $13.35 | 7,765,780 |
| 2022-01-14 | $13.62 | $13.69 | $13.35 | $13.36 | $13.36 | 10,120,230 |
| 2022-01-13 | $13.56 | $13.74 | $13.54 | $13.64 | $13.64 | 10,070,690 |
| 2022-01-12 | $13.47 | $13.58 | $13.43 | $13.56 | $13.56 | 6,719,870 |
| 2022-01-11 | $13.52 | $13.68 | $13.42 | $13.47 | $13.47 | 7,035,300 |
| 2022-01-10 | $13.64 | $13.64 | $13.37 | $13.60 | $13.60 | 9,560,140 |
| 2022-01-07 | $13.86 | $13.99 | $13.67 | $13.71 | $13.71 | 12,342,240 |
| 2022-01-06 | $13.85 | $13.91 | $13.62 | $13.71 | $13.71 | 12,640,240 |
| 2022-01-05 | $13.54 | $14.01 | $13.52 | $13.88 | $13.88 | 20,155,520 |
| 2022-01-04 | $13.36 | $13.81 | $13.33 | $13.60 | $13.60 | 14,529,120 |
| 2022-01-03 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2021-12-31 | $13.40 | $13.45 | $13.31 | $13.33 | $13.33 | 8,607,750 |
| 2021-12-30 | $13.31 | $13.55 | $13.27 | $13.45 | $13.45 | 14,582,440 |
| 2021-12-29 | $13.26 | $13.33 | $13.19 | $13.27 | $13.27 | 6,302,520 |
| 2021-12-28 | $13.34 | $13.42 | $13.23 | $13.28 | $13.28 | 6,649,690 |
| 2021-12-27 | $13.37 | $13.46 | $13.30 | $13.32 | $13.32 | 9,096,400 |
| 2021-12-24 | $13.13 | $13.56 | $13.09 | $13.46 | $13.46 | 16,394,130 |
| 2021-12-23 | $13.35 | $13.35 | $13.17 | $13.17 | $13.17 | 7,497,220 |
| 2021-12-22 | $13.33 | $13.39 | $13.21 | $13.30 | $13.30 | 9,810,420 |
| 2021-12-21 | $13.42 | $13.50 | $13.27 | $13.34 | $13.34 | 12,020,660 |
| 2021-12-20 | $13.15 | $13.51 | $13.06 | $13.43 | $13.43 | 19,482,970 |
| 2021-12-17 | $13.09 | $13.19 | $13.05 | $13.16 | $13.16 | 8,656,050 |
| 2021-12-16 | $13.07 | $13.15 | $13.01 | $13.09 | $13.09 | 8,156,180 |
| 2021-12-15 | $13.09 | $13.11 | $13.04 | $13.07 | $13.07 | 5,838,620 |
| 2021-12-14 | $13.11 | $13.12 | $13.04 | $13.06 | $13.06 | 6,494,500 |
| 2021-12-13 | $13.10 | $13.19 | $13.04 | $13.13 | $13.13 | 9,457,000 |
| 2021-12-10 | $13.16 | $13.22 | $13.03 | $13.03 | $13.03 | 21,974,090 |
| 2021-12-09 | $13.32 | $13.35 | $13.18 | $13.21 | $13.21 | 15,266,520 |
| 2021-12-08 | $13.11 | $13.43 | $13.08 | $13.33 | $13.33 | 10,276,540 |
| 2021-12-07 | $13.19 | $13.19 | $13.03 | $13.08 | $13.08 | 7,958,610 |
| 2021-12-06 | $13.26 | $13.29 | $13.09 | $13.12 | $13.12 | 9,351,960 |
| 2021-12-03 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 7,594,970 |
| 2021-12-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 5,624,240 |
| 2021-12-01 | $13.22 | $13.33 | $13.17 | $13.31 | $13.31 | 5,028,630 |
| 2021-11-30 | $13.20 | $13.29 | $13.16 | $13.22 | $13.22 | 6,535,350 |
| 2021-11-29 | $13.36 | $13.44 | $13.19 | $13.20 | $13.20 | 14,322,340 |
| 2021-11-26 | $13.40 | $13.72 | $13.27 | $13.59 | $13.59 | 12,145,120 |
| 2021-11-25 | $13.38 | $13.42 | $13.33 | $13.40 | $13.40 | 5,429,830 |
| 2021-11-24 | $13.45 | $13.45 | $13.30 | $13.38 | $13.38 | 5,803,210 |
| 2021-11-23 | $13.44 | $13.50 | $13.30 | $13.40 | $13.40 | 7,491,550 |
| 2021-11-22 | $13.43 | $13.56 | $13.34 | $13.45 | $13.45 | 8,211,620 |
| 2021-11-19 | $13.34 | $13.47 | $13.31 | $13.47 | $13.47 | 7,616,780 |
| 2021-11-18 | $13.60 | $13.65 | $13.24 | $13.31 | $13.31 | 16,511,900 |
| 2021-11-17 | $13.85 | $13.90 | $13.55 | $13.61 | $13.61 | 12,590,060 |
| 2021-11-16 | $14.07 | $14.27 | $13.84 | $13.86 | $13.86 | 8,693,220 |
| 2021-11-15 | $13.72 | $14.23 | $13.71 | $14.06 | $14.06 | 11,738,290 |
| 2021-11-12 | $13.84 | $13.94 | $13.64 | $13.70 | $13.70 | 9,538,960 |
| 2021-11-11 | $14.01 | $14.08 | $13.80 | $13.85 | $13.85 | 10,079,220 |
| 2021-11-10 | $14.32 | $14.43 | $13.77 | $14.02 | $14.02 | 11,082,150 |
| 2021-11-09 | $14.40 | $14.52 | $14.28 | $14.34 | $14.34 | 7,039,070 |
| 2021-11-08 | $14.28 | $14.62 | $14.20 | $14.37 | $14.37 | 10,586,710 |
| 2021-11-05 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 16,314,970 |
| 2021-11-04 | $14.68 | $14.86 | $14.44 | $14.72 | $14.72 | 15,328,870 |
| 2021-11-03 | $14.30 | $14.78 | $14.30 | $14.67 | $14.67 | 19,457,870 |
| 2021-11-02 | $14.10 | $14.77 | $14.05 | $14.41 | $14.41 | 22,775,110 |
| 2021-11-01 | $13.75 | $14.38 | $13.55 | $14.18 | $14.18 | 21,684,240 |
| 2021-10-29 | $13.22 | $13.88 | $13.16 | $13.77 | $13.77 | 13,546,780 |
| 2021-10-28 | $13.29 | $13.35 | $13.06 | $13.15 | $13.15 | 6,144,120 |
| 2021-10-27 | $13.66 | $13.72 | $13.28 | $13.31 | $13.31 | 8,419,250 |
| 2021-10-26 | $13.47 | $13.84 | $13.42 | $13.73 | $13.73 | 9,773,490 |
| 2021-10-25 | $13.41 | $13.51 | $13.21 | $13.47 | $13.47 | 7,149,350 |
| 2021-10-22 | $13.50 | $13.64 | $13.42 | $13.44 | $13.44 | 5,702,200 |
| 2021-10-21 | $13.71 | $13.78 | $13.48 | $13.51 | $13.51 | 8,174,560 |
| 2021-10-20 | $13.76 | $13.82 | $13.41 | $13.69 | $13.69 | 8,338,410 |
| 2021-10-19 | $13.37 | $13.87 | $13.28 | $13.61 | $13.61 | 9,571,280 |
| 2021-10-18 | $13.61 | $13.70 | $13.10 | $13.37 | $13.37 | 12,223,930 |
| 2021-10-15 | $13.91 | $13.91 | $13.55 | $13.61 | $13.61 | 13,485,750 |
| 2021-10-14 | $13.90 | $14.04 | $13.85 | $13.93 | $13.93 | 7,481,190 |
| 2021-10-13 | $14.04 | $14.13 | $13.89 | $13.93 | $13.93 | 9,595,460 |
| 2021-10-12 | $14.10 | $14.27 | $13.95 | $14.02 | $14.02 | 12,184,350 |
| 2021-10-11 | $14.50 | $14.57 | $14.00 | $14.13 | $14.13 | 11,831,900 |
| 2021-10-08 | $14.49 | $14.72 | $14.28 | $14.52 | $14.52 | 12,574,870 |
| 2021-10-07 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2021-10-06 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2021-09-30 | $14.25 | $14.43 | $14.21 | $14.43 | $14.43 | 8,419,240 |
| 2021-09-29 | $14.56 | $14.77 | $14.02 | $14.20 | $14.20 | 12,442,770 |
| 2021-09-28 | $14.94 | $14.95 | $14.58 | $14.61 | $14.61 | 12,187,180 |
| 2021-09-27 | $14.48 | $15.15 | $14.38 | $14.99 | $14.99 | 26,711,900 |
| 2021-09-24 | $14.07 | $14.72 | $13.83 | $14.62 | $14.62 | 22,716,320 |
| 2021-09-23 | $14.10 | $14.22 | $14.01 | $14.05 | $14.05 | 11,471,070 |
| 2021-09-22 | $14.06 | $14.29 | $13.94 | $14.13 | $14.13 | 13,855,980 |
| 2021-09-21 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2021-09-20 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 0 |
| 2021-09-17 | $14.00 | $14.05 | $13.73 | $13.79 | $13.79 | 10,687,230 |
| 2021-09-16 | $14.04 | $14.19 | $13.90 | $13.99 | $13.99 | 8,958,530 |
| 2021-09-15 | $14.23 | $14.23 | $13.84 | $14.09 | $14.09 | 13,588,290 |
| 2021-09-14 | $14.26 | $14.54 | $14.10 | $14.13 | $14.13 | 16,586,540 |
| 2021-09-13 | $14.80 | $15.05 | $14.38 | $14.44 | $14.44 | 23,872,120 |
| 2021-09-10 | $15.27 | $15.40 | $15.00 | $15.09 | $15.09 | 16,285,190 |
| 2021-09-09 | $14.96 | $15.59 | $14.91 | $15.18 | $15.18 | 20,979,500 |
| 2021-09-08 | $14.70 | $15.05 | $14.63 | $15.01 | $15.01 | 15,224,050 |
| 2021-09-07 | $14.78 | $14.96 | $14.65 | $14.73 | $14.73 | 17,595,290 |
| 2021-09-06 | $14.41 | $14.94 | $14.30 | $14.83 | $14.83 | 22,713,360 |
| 2021-09-03 | $14.33 | $14.47 | $14.13 | $14.39 | $14.39 | 14,013,190 |
| 2021-09-02 | $14.12 | $14.62 | $14.05 | $14.38 | $14.38 | 21,999,650 |
| 2021-09-01 | $13.90 | $14.38 | $13.70 | $14.23 | $14.23 | 25,744,870 |
| 2021-08-31 | $14.65 | $14.74 | $13.64 | $13.82 | $13.82 | 41,659,430 |
| 2021-08-30 | $13.61 | $14.95 | $13.59 | $14.84 | $14.84 | 40,403,780 |
| 2021-08-27 | $13.78 | $14.05 | $13.54 | $13.64 | $13.64 | 13,403,980 |
| 2021-08-26 | $13.76 | $14.38 | $13.66 | $13.76 | $13.76 | 23,694,090 |
| 2021-08-25 | $14.03 | $14.10 | $13.64 | $13.75 | $13.75 | 15,592,320 |
| 2021-08-24 | $14.06 | $14.09 | $13.91 | $14.04 | $14.04 | 9,052,360 |
| 2021-08-23 | $13.99 | $14.20 | $13.90 | $14.01 | $14.01 | 11,585,360 |
| 2021-08-20 | $14.26 | $14.29 | $13.91 | $14.03 | $14.03 | 11,167,580 |
| 2021-08-19 | $14.24 | $14.44 | $14.10 | $14.34 | $14.34 | 12,124,570 |
| 2021-08-18 | $14.31 | $14.35 | $13.98 | $14.24 | $14.24 | 14,700,030 |
| 2021-08-17 | $14.64 | $14.74 | $14.12 | $14.30 | $14.30 | 14,316,950 |
| 2021-08-16 | $14.77 | $14.89 | $14.63 | $14.64 | $14.64 | 10,975,310 |
| 2021-08-13 | $14.80 | $15.06 | $14.60 | $14.77 | $14.77 | 14,418,130 |
| 2021-08-12 | $15.08 | $15.38 | $14.75 | $14.88 | $14.88 | 17,179,590 |
| 2021-08-11 | $15.24 | $15.37 | $15.08 | $15.13 | $14.98 | 10,158,160 |
| 2021-08-10 | $15.30 | $15.33 | $15.05 | $15.28 | $15.13 | 11,172,580 |
| 2021-08-09 | $15.09 | $15.44 | $14.93 | $15.40 | $15.25 | 12,992,010 |
| 2021-08-06 | $15.17 | $15.25 | $14.85 | $15.08 | $14.93 | 13,222,980 |
| 2021-08-05 | $15.17 | $15.43 | $15.03 | $15.25 | $15.10 | 15,099,070 |
| 2021-08-04 | $15.44 | $15.54 | $15.08 | $15.20 | $15.05 | 13,546,060 |
| 2021-08-03 | $15.51 | $15.85 | $15.31 | $15.40 | $15.25 | 14,733,690 |
| 2021-08-02 | $15.28 | $16.10 | $14.88 | $15.66 | $15.50 | 24,195,160 |
| 2021-07-30 | $15.05 | $15.39 | $14.70 | $15.24 | $15.09 | 21,156,020 |
| 2021-07-29 | $15.41 | $15.70 | $14.96 | $15.03 | $14.88 | 19,428,970 |
| 2021-07-28 | $15.95 | $16.08 | $15.14 | $15.20 | $15.05 | 18,744,710 |
| 2021-07-27 | $15.99 | $16.54 | $15.83 | $15.84 | $15.68 | 17,630,970 |
| 2021-07-26 | $16.26 | $16.39 | $15.72 | $15.95 | $15.79 | 19,020,640 |
| 2021-07-23 | $16.85 | $16.95 | $16.30 | $16.46 | $16.30 | 16,859,390 |
| 2021-07-22 | $17.00 | $17.04 | $16.66 | $16.77 | $16.60 | 13,793,750 |
| 2021-07-21 | $16.95 | $17.32 | $16.81 | $17.06 | $16.89 | 11,905,070 |
| 2021-07-20 | $17.05 | $17.08 | $16.65 | $16.95 | $16.78 | 19,888,050 |
| 2021-07-19 | $17.05 | $17.41 | $17.00 | $17.10 | $16.93 | 17,181,350 |
| 2021-07-16 | $18.00 | $18.25 | $17.28 | $17.30 | $17.13 | 24,685,990 |
| 2021-07-15 | $17.92 | $18.10 | $17.64 | $17.93 | $17.75 | 12,874,610 |
| 2021-07-14 | $18.28 | $18.45 | $17.86 | $17.92 | $17.74 | 17,881,820 |
| 2021-07-13 | $17.70 | $18.62 | $17.60 | $18.40 | $18.22 | 22,924,090 |
| 2021-07-12 | $18.04 | $18.79 | $17.86 | $17.89 | $17.71 | 24,109,490 |
| 2021-07-09 | $18.08 | $18.18 | $17.68 | $17.87 | $17.69 | 17,288,230 |
| 2021-07-08 | $18.40 | $18.66 | $17.83 | $18.04 | $17.86 | 29,285,260 |
| 2021-07-07 | $18.58 | $18.88 | $18.40 | $18.59 | $18.40 | 14,610,530 |
| 2021-07-06 | $19.35 | $19.50 | $18.55 | $18.76 | $18.57 | 19,719,680 |
| 2021-07-05 | $19.35 | $19.56 | $18.39 | $19.45 | $19.26 | 13,907,710 |
| 2021-07-02 | $19.88 | $19.88 | $19.36 | $19.39 | $19.20 | 10,324,190 |
| 2021-07-01 | $19.96 | $20.13 | $19.70 | $19.75 | $19.55 | 11,798,790 |
| 2021-06-30 | $20.36 | $20.37 | $19.75 | $20.15 | $19.95 | 16,064,610 |
| 2021-06-29 | $20.35 | $20.59 | $19.90 | $20.34 | $20.14 | 14,701,020 |
| 2021-06-28 | $20.40 | $20.51 | $20.06 | $20.28 | $20.08 | 16,910,820 |
| 2021-06-25 | $19.92 | $20.63 | $19.01 | $20.50 | $20.30 | 31,339,880 |
| 2021-06-24 | $20.10 | $20.30 | $19.75 | $20.00 | $19.80 | 14,637,290 |
| 2021-06-23 | $19.95 | $20.13 | $19.72 | $20.12 | $19.92 | 15,303,000 |
| 2021-06-22 | $20.90 | $21.30 | $19.81 | $19.91 | $19.71 | 25,530,260 |
| 2021-06-21 | $20.10 | $21.32 | $19.80 | $20.83 | $20.62 | 24,821,800 |
| 2021-06-18 | $19.85 | $20.18 | $19.60 | $20.02 | $19.82 | 14,958,160 |
| 2021-06-17 | $20.17 | $20.43 | $19.89 | $20.10 | $19.90 | 15,282,620 |
| 2021-06-16 | $20.46 | $20.87 | $19.95 | $20.04 | $19.84 | 19,432,470 |
| 2021-06-15 | $21.55 | $21.60 | $20.58 | $20.60 | $20.39 | 21,807,660 |
| 2021-06-14 | $21.54 | $21.54 | $21.54 | $21.54 | $21.33 | 0 |
| 2021-06-11 | $21.92 | $22.25 | $21.30 | $21.54 | $21.33 | 18,345,350 |
| 2021-06-10 | $21.13 | $22.48 | $21.13 | $21.93 | $21.71 | 25,760,510 |
| 2021-06-09 | $21.62 | $21.80 | $21.03 | $21.40 | $21.19 | 19,999,430 |
| 2021-06-08 | $22.07 | $22.55 | $21.51 | $21.75 | $21.53 | 31,767,550 |
| 2021-06-07 | $21.60 | $22.58 | $21.31 | $21.75 | $21.53 | 36,734,790 |
| 2021-06-04 | $23.28 | $23.64 | $21.65 | $21.65 | $21.43 | 62,413,510 |
| 2021-06-03 | $22.88 | $24.86 | $22.88 | $24.06 | $23.82 | 71,980,170 |
| 2021-06-02 | $22.12 | $22.95 | $21.58 | $22.60 | $22.37 | 26,563,290 |
| 2021-06-01 | $22.27 | $23.33 | $22.09 | $22.35 | $22.13 | 35,494,900 |
| 2021-05-31 | $20.31 | $22.34 | $19.89 | $22.22 | $22.00 | 49,113,810 |
| 2021-05-28 | $20.51 | $20.57 | $20.02 | $20.31 | $20.11 | 17,581,000 |
| 2021-05-27 | $19.89 | $20.96 | $19.75 | $20.40 | $20.20 | 32,815,610 |
| 2021-05-26 | $19.52 | $20.56 | $19.22 | $19.84 | $19.64 | 24,685,110 |
| 2021-05-25 | $19.65 | $19.84 | $19.49 | $19.55 | $19.35 | 14,212,590 |
| 2021-05-24 | $19.53 | $19.88 | $19.26 | $19.49 | $19.30 | 12,477,870 |
| 2021-05-21 | $19.50 | $19.85 | $19.14 | $19.64 | $19.44 | 17,055,410 |
| 2021-05-20 | $19.35 | $19.68 | $19.09 | $19.48 | $19.29 | 18,001,700 |
| 2021-05-19 | $20.14 | $20.16 | $19.55 | $19.70 | $19.50 | 19,388,790 |
| 2021-05-18 | $20.23 | $20.76 | $19.55 | $20.04 | $19.84 | 25,476,480 |
| 2021-05-17 | $21.00 | $21.29 | $20.00 | $20.20 | $20.00 | 36,122,110 |
| 2021-05-14 | $20.25 | $21.75 | $20.05 | $21.49 | $21.28 | 34,179,060 |
| 2021-05-13 | $20.45 | $20.77 | $19.30 | $20.24 | $20.04 | 28,886,520 |
| 2021-05-12 | $20.88 | $21.80 | $20.60 | $20.90 | $20.69 | 37,421,910 |
| 2021-05-11 | $19.25 | $21.07 | $19.01 | $20.72 | $20.51 | 40,242,140 |
| 2021-05-10 | $19.70 | $19.91 | $18.33 | $19.15 | $18.96 | 56,280,960 |
| 2021-05-07 | $22.84 | $22.96 | $20.37 | $20.37 | $20.17 | 46,468,180 |
| 2021-05-06 | $22.45 | $24.20 | $22.28 | $22.63 | $22.40 | 43,141,290 |
| 2021-05-05 | $22.98 | $22.98 | $22.98 | $22.98 | $22.75 | 0 |
| 2021-05-04 | $22.98 | $22.98 | $22.98 | $22.98 | $22.75 | 0 |
| 2021-04-30 | $22.50 | $23.57 | $22.36 | $22.98 | $22.75 | 35,786,930 |
| 2021-04-29 | $22.22 | $22.56 | $21.68 | $22.06 | $21.84 | 23,676,260 |
| 2021-04-28 | $20.42 | $22.46 | $20.20 | $22.04 | $21.82 | 43,001,870 |
| 2021-04-27 | $19.85 | $20.65 | $19.28 | $20.43 | $20.23 | 28,247,720 |
| 2021-04-26 | $20.47 | $20.68 | $19.69 | $19.77 | $19.57 | 26,077,590 |
| 2021-04-23 | $21.08 | $21.19 | $20.19 | $20.43 | $20.23 | 26,738,200 |
| 2021-04-22 | $21.84 | $22.00 | $20.71 | $21.03 | $20.82 | 27,318,910 |
| 2021-04-21 | $21.62 | $22.62 | $21.00 | $21.16 | $20.95 | 44,863,350 |
| 2021-04-20 | $20.50 | $22.69 | $20.50 | $21.62 | $21.40 | 63,499,750 |
| 2021-04-19 | $20.70 | $21.00 | $20.41 | $20.63 | $20.42 | 21,519,840 |
| 2021-04-16 | $20.41 | $21.45 | $20.01 | $20.97 | $20.76 | 44,230,870 |
| 2021-04-15 | $18.83 | $20.49 | $18.74 | $20.46 | $20.26 | 41,780,690 |
| 2021-04-14 | $17.95 | $19.78 | $17.85 | $18.89 | $18.70 | 41,067,160 |
| 2021-04-13 | $17.70 | $18.13 | $17.25 | $18.06 | $17.88 | 18,758,980 |
| 2021-04-12 | $19.11 | $19.11 | $17.68 | $17.80 | $17.62 | 35,997,080 |
| 2021-04-09 | $18.20 | $19.98 | $18.20 | $19.16 | $18.97 | 40,574,570 |
| 2021-04-08 | $18.25 | $18.37 | $17.78 | $18.20 | $18.02 | 20,135,740 |
| 2021-04-07 | $17.80 | $18.49 | $17.71 | $18.45 | $18.27 | 20,320,190 |
| 2021-04-06 | $18.20 | $18.58 | $17.72 | $17.89 | $17.71 | 18,026,410 |
| 2021-04-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.10 | 0 |
| 2021-04-02 | $18.22 | $18.48 | $18.10 | $18.28 | $18.10 | 15,147,230 |
| 2021-04-01 | $17.74 | $18.46 | $17.73 | $18.38 | $18.20 | 19,391,910 |
| 2021-03-31 | $17.75 | $17.96 | $17.62 | $17.78 | $17.60 | 11,159,190 |
| 2021-03-30 | $17.28 | $18.26 | $17.13 | $17.92 | $17.74 | 20,215,400 |
| 2021-03-29 | $17.58 | $17.69 | $17.04 | $17.37 | $17.20 | 14,717,390 |
| 2021-03-26 | $17.17 | $17.91 | $17.11 | $17.61 | $17.43 | 19,464,050 |
| 2021-03-25 | $16.66 | $18.18 | $16.29 | $17.25 | $17.08 | 31,551,470 |
| 2021-03-24 | $17.50 | $17.62 | $16.54 | $16.57 | $16.40 | 25,342,640 |
| 2021-03-23 | $18.25 | $18.29 | $16.93 | $17.27 | $17.10 | 30,362,940 |
| 2021-03-22 | $18.78 | $18.88 | $17.70 | $18.11 | $17.93 | 32,206,260 |
| 2021-03-19 | $18.29 | $18.82 | $18.14 | $18.63 | $18.44 | 24,898,340 |
| 2021-03-18 | $18.40 | $19.10 | $18.36 | $18.57 | $18.38 | 29,006,190 |
| 2021-03-17 | $18.10 | $18.66 | $18.03 | $18.60 | $18.41 | 23,759,660 |
| 2021-03-16 | $18.30 | $18.55 | $17.75 | $18.35 | $18.17 | 42,509,240 |
| 2021-03-15 | $16.49 | $18.04 | $16.47 | $18.04 | $17.86 | 30,759,530 |
| 2021-03-12 | $16.30 | $16.58 | $15.96 | $16.40 | $16.24 | 14,058,350 |
| 2021-03-11 | $15.96 | $16.58 | $15.96 | $16.29 | $16.13 | 16,027,080 |
| 2021-03-10 | $15.60 | $16.31 | $15.34 | $16.17 | $16.01 | 20,777,360 |
| 2021-03-09 | $15.50 | $15.98 | $15.00 | $15.40 | $15.25 | 16,728,700 |
| 2021-03-08 | $16.50 | $16.50 | $15.65 | $15.66 | $15.50 | 17,285,090 |
| 2021-03-05 | $15.75 | $16.45 | $15.53 | $16.30 | $16.14 | 17,212,340 |
| 2021-03-04 | $16.54 | $16.54 | $15.52 | $15.99 | $15.83 | 30,873,580 |
| 2021-03-03 | $15.79 | $17.10 | $15.48 | $16.85 | $16.68 | 37,282,130 |
| 2021-03-02 | $16.25 | $16.36 | $15.55 | $15.78 | $15.62 | 20,240,920 |
| 2021-03-01 | $16.29 | $16.70 | $16.01 | $16.28 | $16.12 | 19,290,480 |
| 2021-02-26 | $16.56 | $16.91 | $16.16 | $16.23 | $16.07 | 18,330,890 |
| 2021-02-25 | $17.53 | $17.67 | $16.71 | $16.80 | $16.63 | 19,833,640 |
| 2021-02-24 | $17.78 | $17.95 | $17.11 | $17.37 | $17.20 | 20,441,040 |
| 2021-02-23 | $18.00 | $18.20 | $17.50 | $17.70 | $17.52 | 19,988,530 |
| 2021-02-22 | $18.70 | $19.17 | $18.15 | $18.25 | $18.07 | 25,051,590 |
| 2021-02-19 | $18.16 | $19.02 | $18.08 | $18.79 | $18.60 | 19,854,450 |
| 2021-02-18 | $18.10 | $18.79 | $18.05 | $18.28 | $18.10 | 24,983,490 |
| 2021-02-17 | $17.92 | $17.92 | $17.92 | $17.92 | $17.74 | 0 |
| 2021-02-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.74 | 0 |
| 2021-02-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.74 | 0 |
| 2021-02-12 | $17.92 | $17.92 | $17.92 | $17.92 | $17.74 | 0 |
| 2021-02-11 | $17.92 | $17.92 | $17.92 | $17.92 | $17.74 | 0 |
| 2021-02-10 | $18.19 | $18.38 | $17.78 | $17.92 | $17.74 | 24,528,820 |
| 2021-02-09 | $16.76 | $18.28 | $16.74 | $18.18 | $18.00 | 34,040,600 |
| 2021-02-08 | $15.75 | $17.15 | $15.74 | $16.75 | $16.58 | 36,080,430 |
| 2021-02-05 | $15.97 | $16.68 | $15.64 | $15.70 | $15.54 | 25,592,200 |
| 2021-02-04 | $16.50 | $16.70 | $15.73 | $15.88 | $15.72 | 27,567,460 |
| 2021-02-03 | $17.83 | $17.85 | $16.35 | $16.42 | $16.26 | 43,477,320 |
| 2021-02-02 | $18.12 | $18.43 | $17.77 | $17.89 | $17.71 | 23,281,340 |
| 2021-02-01 | $18.50 | $18.98 | $17.63 | $18.12 | $17.94 | 32,378,170 |
| 2021-01-29 | $18.45 | $18.51 | $17.00 | $17.47 | $17.30 | 32,134,930 |
| 2021-01-28 | $19.08 | $19.10 | $18.06 | $18.08 | $17.90 | 25,197,990 |
| 2021-01-27 | $19.01 | $19.45 | $18.59 | $18.98 | $18.79 | 21,576,780 |
| 2021-01-26 | $19.65 | $19.86 | $18.67 | $19.01 | $18.82 | 37,519,010 |
| 2021-01-25 | $20.31 | $20.50 | $19.69 | $19.89 | $19.69 | 28,415,890 |
| 2021-01-22 | $19.49 | $20.59 | $19.49 | $20.10 | $19.90 | 36,057,180 |
| 2021-01-21 | $19.64 | $20.17 | $19.26 | $19.41 | $19.22 | 31,487,510 |
| 2021-01-20 | $20.00 | $20.16 | $19.31 | $19.59 | $19.39 | 29,430,220 |
| 2021-01-19 | $20.00 | $20.55 | $19.52 | $19.69 | $19.49 | 53,057,880 |
| 2021-01-18 | $18.18 | $19.65 | $18.15 | $19.65 | $19.45 | 48,333,810 |
| 2021-01-15 | $16.80 | $18.32 | $16.80 | $17.86 | $17.68 | 31,770,330 |
| 2021-01-14 | $17.80 | $17.86 | $16.71 | $16.80 | $16.63 | 27,986,870 |
| 2021-01-13 | $18.00 | $18.29 | $17.55 | $17.80 | $17.62 | 28,131,000 |
| 2021-01-12 | $16.80 | $18.33 | $16.80 | $18.05 | $17.87 | 41,316,590 |
| 2021-01-11 | $17.00 | $17.65 | $16.85 | $17.05 | $16.88 | 47,497,760 |
| 2021-01-08 | $16.30 | $17.20 | $16.15 | $16.96 | $16.79 | 53,595,000 |
| 2021-01-07 | $16.42 | $16.96 | $15.70 | $15.73 | $15.57 | 48,239,990 |
| 2021-01-06 | $15.91 | $17.18 | $15.20 | $16.72 | $16.55 | 81,964,840 |
| 2021-01-05 | $14.20 | $15.62 | $14.20 | $15.62 | $15.46 | 37,472,910 |
| 2021-01-04 | $14.59 | $14.59 | $13.95 | $14.20 | $14.06 | 27,426,650 |
| 2021-01-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.45 | 0 |
| 2020-12-31 | $14.14 | $14.84 | $14.01 | $14.60 | $14.45 | 22,751,920 |
| 2020-12-30 | $14.19 | $14.38 | $13.85 | $14.12 | $13.98 | 15,789,710 |
| 2020-12-29 | $13.86 | $14.44 | $13.62 | $14.07 | $13.93 | 22,488,410 |
| 2020-12-28 | $14.92 | $14.92 | $13.59 | $13.73 | $13.59 | 38,358,430 |
| 2020-12-25 | $15.03 | $15.12 | $14.59 | $14.74 | $14.59 | 22,961,320 |
| 2020-12-24 | $15.43 | $15.94 | $15.20 | $15.23 | $15.08 | 26,157,180 |
| 2020-12-23 | $15.30 | $16.00 | $15.00 | $15.45 | $15.30 | 35,719,910 |
| 2020-12-22 | $14.42 | $15.44 | $14.32 | $15.15 | $15.00 | 41,305,920 |
| 2020-12-21 | $14.09 | $14.51 | $14.01 | $14.36 | $14.22 | 17,907,730 |
| 2020-12-18 | $14.12 | $14.20 | $13.96 | $14.18 | $14.04 | 15,382,650 |
| 2020-12-17 | $14.02 | $14.40 | $13.96 | $14.28 | $14.14 | 19,059,650 |
| 2020-12-16 | $14.12 | $14.23 | $13.85 | $13.89 | $13.75 | 18,456,780 |
| 2020-12-15 | $13.63 | $14.50 | $13.35 | $14.26 | $14.12 | 34,580,930 |
| 2020-12-14 | $13.40 | $14.07 | $13.22 | $13.75 | $13.61 | 38,865,460 |
| 2020-12-11 | $12.98 | $13.92 | $12.98 | $13.17 | $13.04 | 26,127,680 |
| 2020-12-10 | $12.71 | $13.13 | $12.44 | $13.05 | $12.92 | 15,373,890 |
| 2020-12-09 | $13.20 | $13.20 | $12.80 | $12.82 | $12.69 | 12,567,460 |
| 2020-12-08 | $13.34 | $13.42 | $13.00 | $13.25 | $13.12 | 10,717,960 |
| 2020-12-07 | $13.42 | $13.56 | $13.32 | $13.35 | $13.22 | 8,375,700 |
| 2020-12-04 | $13.34 | $13.57 | $13.27 | $13.43 | $13.30 | 9,706,260 |
| 2020-12-03 | $13.17 | $13.58 | $13.15 | $13.35 | $13.22 | 14,368,550 |
| 2020-12-02 | $13.21 | $13.43 | $13.14 | $13.22 | $13.09 | 10,259,730 |
| 2020-12-01 | $13.09 | $13.27 | $12.96 | $13.22 | $13.09 | 11,247,240 |
| 2020-11-30 | $13.19 | $13.38 | $13.10 | $13.12 | $12.99 | 16,618,530 |
| 2020-11-27 | $13.51 | $13.78 | $13.20 | $13.23 | $13.10 | 23,520,410 |
| 2020-11-26 | $13.00 | $13.53 | $12.68 | $13.50 | $13.37 | 28,607,300 |
| 2020-11-25 | $13.65 | $13.70 | $12.99 | $13.07 | $12.94 | 22,480,150 |
| 2020-11-24 | $13.75 | $13.82 | $13.61 | $13.70 | $13.56 | 12,243,640 |
| 2020-11-23 | $13.92 | $14.04 | $13.54 | $13.78 | $13.64 | 17,351,300 |
| 2020-11-20 | $14.04 | $14.20 | $13.91 | $13.99 | $13.85 | 11,831,610 |
| 2020-11-19 | $14.01 | $14.34 | $13.80 | $14.20 | $14.06 | 13,534,760 |
| 2020-11-18 | $14.54 | $14.64 | $14.00 | $14.06 | $13.92 | 18,469,570 |
| 2020-11-17 | $15.18 | $15.30 | $14.50 | $14.55 | $14.40 | 29,200,510 |
| 2020-11-16 | $14.80 | $15.93 | $14.49 | $15.39 | $15.24 | 49,731,060 |
| 2020-11-13 | $14.72 | $14.72 | $14.26 | $14.48 | $14.34 | 17,619,240 |
| 2020-11-12 | $14.45 | $14.87 | $14.26 | $14.87 | $14.72 | 14,365,310 |
| 2020-11-11 | $14.61 | $14.74 | $14.40 | $14.46 | $14.32 | 15,745,360 |
| 2020-11-10 | $14.90 | $15.20 | $14.60 | $14.69 | $14.54 | 17,333,320 |
| 2020-11-09 | $14.95 | $15.17 | $14.85 | $14.98 | $14.83 | 18,298,160 |
| 2020-11-06 | $14.70 | $14.95 | $14.60 | $14.91 | $14.76 | 10,917,580 |
| 2020-11-05 | $14.75 | $14.92 | $14.59 | $14.83 | $14.68 | 15,096,040 |
| 2020-11-04 | $14.57 | $14.75 | $14.34 | $14.74 | $14.59 | 11,987,410 |
| 2020-11-03 | $13.88 | $14.88 | $13.83 | $14.66 | $14.51 | 21,488,450 |
| 2020-11-02 | $14.25 | $14.38 | $13.65 | $13.90 | $13.76 | 21,191,390 |
| 2020-10-30 | $15.00 | $15.07 | $14.29 | $14.36 | $14.22 | 13,816,940 |
| 2020-10-29 | $15.08 | $15.22 | $14.68 | $15.02 | $14.87 | 16,363,900 |
| 2020-10-28 | $15.38 | $15.59 | $15.21 | $15.30 | $15.15 | 8,131,160 |
| 2020-10-27 | $15.17 | $15.62 | $15.11 | $15.40 | $15.25 | 7,897,770 |
| 2020-10-26 | $15.50 | $15.62 | $14.98 | $15.33 | $15.18 | 12,865,620 |
| 2020-10-23 | $15.90 | $16.29 | $15.41 | $15.59 | $15.43 | 19,002,710 |
| 2020-10-22 | $15.70 | $16.04 | $15.17 | $16.00 | $15.84 | 19,598,340 |
| 2020-10-21 | $15.37 | $16.08 | $15.34 | $15.64 | $15.48 | 20,525,190 |
| 2020-10-20 | $15.25 | $15.44 | $15.08 | $15.38 | $15.23 | 8,127,160 |
| 2020-10-19 | $15.56 | $16.10 | $15.27 | $15.32 | $15.17 | 16,791,480 |
| 2020-10-16 | $15.67 | $15.88 | $15.37 | $15.53 | $15.38 | 12,923,650 |
| 2020-10-15 | $16.11 | $16.19 | $15.68 | $15.68 | $15.52 | 13,220,020 |
| 2020-10-14 | $16.38 | $16.53 | $16.07 | $16.10 | $15.94 | 14,185,010 |
| 2020-10-13 | $16.78 | $16.93 | $16.20 | $16.41 | $16.25 | 19,186,190 |
| 2020-10-12 | $16.00 | $16.89 | $15.65 | $16.78 | $16.61 | 28,587,750 |
| 2020-10-09 | $17.00 | $17.70 | $15.90 | $16.00 | $15.84 | 40,655,850 |
| 2020-10-08 | $17.03 | $17.03 | $17.03 | $17.03 | $16.86 | 0 |
| 2020-10-07 | $17.03 | $17.03 | $17.03 | $17.03 | $16.86 | 0 |
| 2020-10-06 | $17.03 | $17.03 | $17.03 | $17.03 | $16.86 | 0 |
| 2020-10-05 | $17.03 | $17.03 | $17.03 | $17.03 | $16.86 | 0 |
| 2020-10-02 | $17.03 | $17.03 | $17.03 | $17.03 | $16.86 | 0 |
| 2020-10-01 | $17.03 | $17.03 | $17.03 | $17.03 | $16.86 | 0 |
| 2020-09-30 | $17.52 | $17.57 | $16.85 | $17.03 | $16.86 | 13,865,860 |
| 2020-09-29 | $17.40 | $17.45 | $16.69 | $17.12 | $16.95 | 20,592,140 |
| 2020-09-28 | $17.74 | $17.94 | $17.37 | $17.42 | $17.25 | 16,281,040 |
| 2020-09-25 | $17.58 | $17.92 | $17.44 | $17.83 | $17.65 | 15,104,050 |
| 2020-09-24 | $17.74 | $17.91 | $17.25 | $17.58 | $17.40 | 18,857,430 |
| 2020-09-23 | $18.02 | $18.12 | $17.60 | $17.90 | $17.72 | 19,755,890 |
| 2020-09-22 | $18.10 | $18.45 | $17.84 | $17.88 | $17.70 | 27,148,920 |
| 2020-09-21 | $17.11 | $18.74 | $17.00 | $18.46 | $18.28 | 50,365,480 |
| 2020-09-18 | $16.70 | $17.58 | $16.42 | $17.40 | $17.23 | 39,135,120 |
| 2020-09-17 | $16.90 | $17.30 | $16.25 | $16.88 | $16.71 | 46,425,220 |
| 2020-09-16 | $15.99 | $16.26 | $15.63 | $16.13 | $15.97 | 20,256,910 |
| 2020-09-15 | $15.20 | $16.46 | $15.14 | $16.00 | $15.84 | 33,911,790 |
| 2020-09-14 | $15.09 | $15.47 | $15.00 | $15.27 | $15.12 | 15,664,790 |
| 2020-09-11 | $14.67 | $15.10 | $14.58 | $15.10 | $14.95 | 17,449,940 |
| 2020-09-10 | $14.80 | $15.57 | $14.65 | $14.83 | $14.68 | 28,411,210 |
| 2020-09-09 | $15.34 | $15.54 | $14.63 | $14.65 | $14.50 | 24,808,050 |
| 2020-09-08 | $16.08 | $16.25 | $15.41 | $15.69 | $15.53 | 18,289,730 |
| 2020-09-07 | $16.35 | $16.50 | $15.78 | $15.90 | $15.74 | 18,892,540 |
| 2020-09-04 | $15.83 | $16.68 | $15.61 | $16.49 | $16.33 | 24,711,570 |
| 2020-09-03 | $16.63 | $16.93 | $16.14 | $16.17 | $16.01 | 20,670,290 |
| 2020-09-02 | $16.08 | $17.37 | $16.02 | $16.64 | $16.47 | 43,126,610 |
| 2020-09-01 | $15.71 | $16.65 | $15.48 | $16.06 | $15.90 | 38,452,180 |
| 2020-08-31 | $15.92 | $16.34 | $15.69 | $15.72 | $15.56 | 21,616,810 |
| 2020-08-28 | $15.79 | $16.07 | $15.48 | $15.89 | $15.73 | 23,731,410 |
| 2020-08-27 | $15.74 | $15.87 | $15.25 | $15.79 | $15.63 | 21,425,860 |
| 2020-08-26 | $15.85 | $16.15 | $15.46 | $15.75 | $15.59 | 28,386,450 |
| 2020-08-25 | $16.65 | $16.75 | $15.82 | $16.01 | $15.85 | 49,173,740 |
| 2020-08-24 | $17.65 | $17.65 | $16.40 | $16.78 | $16.61 | 41,632,620 |
| 2020-08-21 | $17.69 | $18.00 | $17.31 | $17.56 | $17.38 | 24,582,680 |
| 2020-08-20 | $18.00 | $18.29 | $17.27 | $17.50 | $17.33 | 32,377,580 |
| 2020-08-19 | $19.80 | $19.80 | $18.13 | $18.17 | $17.99 | 61,254,490 |
| 2020-08-18 | $17.80 | $19.55 | $17.50 | $19.55 | $19.35 | 53,972,080 |
| 2020-08-17 | $17.28 | $17.88 | $17.16 | $17.77 | $17.59 | 33,530,100 |
| 2020-08-14 | $17.88 | $17.97 | $16.60 | $17.31 | $17.14 | 43,920,640 |
| 2020-08-13 | $18.17 | $18.30 | $17.60 | $17.90 | $17.72 | 27,494,710 |
| 2020-08-12 | $18.40 | $18.65 | $17.01 | $18.06 | $17.88 | 32,775,900 |
| 2020-08-11 | $19.20 | $19.20 | $18.27 | $18.38 | $18.20 | 32,626,780 |
| 2020-08-10 | $18.61 | $19.54 | $18.26 | $19.01 | $18.82 | 42,119,800 |
| 2020-08-07 | $19.36 | $19.57 | $18.55 | $19.02 | $18.83 | 34,833,450 |
| 2020-08-06 | $19.77 | $19.80 | $18.70 | $19.26 | $19.07 | 47,588,400 |
| 2020-08-05 | $19.65 | $20.21 | $19.06 | $19.56 | $19.26 | 39,822,980 |
| 2020-08-04 | $20.77 | $20.77 | $19.70 | $19.91 | $19.61 | 54,586,050 |
| 2020-08-03 | $19.95 | $21.46 | $19.58 | $20.86 | $20.55 | 77,304,720 |
| 2020-07-31 | $19.46 | $20.47 | $19.02 | $19.89 | $19.59 | 81,114,580 |
| 2020-07-30 | $18.60 | $20.42 | $18.33 | $20.12 | $19.82 | 90,949,340 |
| 2020-07-29 | $17.93 | $18.89 | $17.91 | $18.70 | $18.42 | 51,433,070 |
| 2020-07-28 | $18.17 | $18.69 | $17.86 | $18.16 | $17.89 | 52,194,830 |
| 2020-07-27 | $18.23 | $18.36 | $17.43 | $17.94 | $17.67 | 66,578,180 |
| 2020-07-24 | $20.40 | $20.40 | $18.72 | $18.72 | $18.44 | 70,375,140 |
| 2020-07-23 | $20.35 | $20.88 | $19.11 | $20.80 | $20.49 | 81,678,540 |
| 2020-07-22 | $20.50 | $22.35 | $20.36 | $20.93 | $20.61 | 84,623,550 |
| 2020-07-21 | $20.95 | $21.33 | $19.89 | $20.48 | $20.17 | 65,917,340 |
| 2020-07-20 | $20.74 | $21.77 | $19.99 | $21.35 | $21.03 | 64,406,500 |
| 2020-07-17 | $21.60 | $22.53 | $20.63 | $20.63 | $20.32 | 89,897,410 |
| 2020-07-16 | $24.00 | $24.20 | $22.92 | $22.92 | $22.57 | 77,273,070 |
| 2020-07-15 | $23.60 | $25.78 | $23.53 | $25.47 | $25.09 | 119,834,760 |
| 2020-07-14 | $25.00 | $25.37 | $23.51 | $23.51 | $23.16 | 114,809,120 |
| 2020-07-13 | $29.01 | $29.01 | $26.11 | $26.12 | $25.73 | 151,322,240 |
| 2020-07-10 | $28.00 | $29.01 | $27.00 | $29.01 | $28.57 | 113,105,630 |
| 2020-07-09 | $26.37 | $26.37 | $26.37 | $26.37 | $25.97 | 2,099,620 |
| 2020-07-08 | $23.97 | $23.97 | $23.97 | $23.97 | $23.61 | 2,631,030 |
| 2020-07-07 | $21.79 | $21.79 | $21.79 | $21.79 | $21.46 | 2,426,870 |
| 2020-07-06 | $19.81 | $19.81 | $19.81 | $19.81 | $19.51 | 6,986,460 |
| 2020-07-03 | $17.38 | $18.01 | $16.58 | $18.01 | $17.74 | 73,853,450 |
| 2020-07-02 | $15.32 | $16.37 | $14.40 | $16.37 | $16.12 | 96,490,410 |
| 2020-07-01 | $14.52 | $15.60 | $14.50 | $14.88 | $14.66 | 94,123,580 |
| 2020-06-30 | $13.99 | $14.80 | $13.79 | $14.45 | $14.23 | 85,489,670 |
| 2020-06-29 | $13.38 | $13.65 | $12.99 | $13.45 | $13.25 | 46,017,630 |
| 2020-06-26 | $13.43 | $13.43 | $13.43 | $13.43 | $13.23 | 0 |
| 2020-06-25 | $13.43 | $13.43 | $13.43 | $13.43 | $13.23 | 0 |
| 2020-06-24 | $13.86 | $14.07 | $13.38 | $13.43 | $13.23 | 60,243,310 |
| 2020-06-23 | $14.09 | $14.80 | $13.45 | $13.89 | $13.68 | 96,925,630 |
| 2020-06-22 | $15.68 | $15.75 | $14.58 | $14.58 | $14.36 | 122,678,460 |
| 2020-06-19 | $15.00 | $16.20 | $14.62 | $16.20 | $15.96 | 116,660,040 |
| 2020-06-18 | $14.55 | $14.73 | $14.21 | $14.73 | $14.51 | 130,145,470 |
| 2020-06-17 | $12.40 | $13.39 | $12.25 | $13.39 | $13.19 | 47,532,500 |
| 2020-06-16 | $11.95 | $12.26 | $11.00 | $12.17 | $11.99 | 77,851,560 |
| 2020-06-15 | $11.42 | $12.44 | $11.20 | $12.08 | $11.90 | 96,797,030 |
| 2020-06-12 | $11.02 | $11.68 | $10.65 | $11.31 | $11.14 | 83,686,620 |
| 2020-06-11 | $10.87 | $11.96 | $10.53 | $11.59 | $11.42 | 88,528,880 |
| 2020-06-10 | $10.87 | $10.87 | $10.61 | $10.87 | $10.71 | 42,715,300 |
| 2020-06-09 | $9.13 | $9.88 | $9.13 | $9.88 | $9.73 | 34,603,610 |
| 2020-06-08 | $9.45 | $9.45 | $8.93 | $8.98 | $8.84 | 19,289,340 |
| 2020-06-05 | $9.85 | $10.00 | $9.35 | $9.38 | $9.24 | 25,800,960 |
| 2020-06-04 | $10.16 | $10.35 | $9.80 | $9.84 | $9.69 | 15,323,980 |
| 2020-06-03 | $10.22 | $10.23 | $9.81 | $9.94 | $9.79 | 18,405,140 |
| 2020-06-02 | $10.20 | $10.50 | $10.01 | $10.09 | $9.94 | 22,759,470 |
| 2020-06-01 | $9.99 | $10.49 | $9.88 | $10.20 | $10.05 | 41,137,110 |
| 2020-05-29 | $8.65 | $9.77 | $8.65 | $9.77 | $9.62 | 41,905,570 |
| 2020-05-28 | $8.84 | $9.04 | $8.66 | $8.88 | $8.75 | 25,629,990 |
| 2020-05-27 | $8.20 | $8.93 | $8.15 | $8.82 | $8.69 | 42,829,750 |
| 2020-05-26 | $7.91 | $8.15 | $7.87 | $8.12 | $8.00 | 13,053,700 |
| 2020-05-25 | $7.95 | $8.05 | $7.83 | $7.87 | $7.75 | 5,603,250 |
| 2020-05-22 | $8.15 | $8.25 | $7.90 | $7.95 | $7.83 | 13,933,420 |
| 2020-05-21 | $7.90 | $8.38 | $7.90 | $8.15 | $8.03 | 21,448,160 |
| 2020-05-20 | $7.93 | $8.06 | $7.83 | $7.88 | $7.76 | 9,803,250 |
| 2020-05-19 | $7.78 | $8.02 | $7.67 | $7.97 | $7.85 | 13,136,600 |
| 2020-05-18 | $7.66 | $7.82 | $7.60 | $7.75 | $7.63 | 8,139,780 |
| 2020-05-15 | $7.64 | $7.72 | $7.62 | $7.64 | $7.52 | 3,550,380 |
| 2020-05-14 | $7.65 | $7.68 | $7.62 | $7.64 | $7.52 | 5,418,160 |
| 2020-05-13 | $7.55 | $7.72 | $7.51 | $7.65 | $7.53 | 6,970,460 |
| 2020-05-12 | $7.58 | $7.60 | $7.52 | $7.53 | $7.42 | 3,818,390 |
| 2020-05-11 | $7.67 | $7.67 | $7.57 | $7.59 | $7.48 | 4,612,330 |
| 2020-05-08 | $7.63 | $7.67 | $7.60 | $7.67 | $7.55 | 4,996,870 |
| 2020-05-07 | $7.63 | $7.63 | $7.56 | $7.60 | $7.49 | 5,797,590 |
| 2020-05-06 | $7.75 | $7.79 | $7.59 | $7.64 | $7.52 | 15,959,100 |
| 2020-05-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.80 | 0 |
| 2020-05-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.80 | 0 |
| 2020-05-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.80 | 0 |
| 2020-04-30 | $7.65 | $7.96 | $7.61 | $7.92 | $7.80 | 13,684,850 |
| 2020-04-29 | $7.57 | $7.69 | $7.57 | $7.68 | $7.56 | 4,023,120 |
| 2020-04-28 | $7.80 | $7.83 | $7.50 | $7.61 | $7.50 | 7,613,480 |
| 2020-04-27 | $7.77 | $7.89 | $7.75 | $7.76 | $7.64 | 7,125,070 |
| 2020-04-24 | $7.75 | $7.92 | $7.70 | $7.73 | $7.61 | 6,448,170 |
| 2020-04-23 | $7.75 | $7.79 | $7.63 | $7.73 | $7.61 | 7,277,880 |
| 2020-04-22 | $7.54 | $7.72 | $7.51 | $7.71 | $7.59 | 6,062,690 |
| 2020-04-21 | $7.68 | $7.70 | $7.50 | $7.58 | $7.47 | 7,275,090 |
| 2020-04-20 | $7.87 | $7.88 | $7.67 | $7.71 | $7.59 | 9,472,560 |
| 2020-04-17 | $7.96 | $8.01 | $7.85 | $7.85 | $7.73 | 7,325,250 |
| 2020-04-16 | $7.86 | $8.09 | $7.83 | $7.95 | $7.83 | 10,728,170 |
| 2020-04-15 | $7.99 | $8.03 | $7.86 | $7.89 | $7.77 | 6,898,090 |
| 2020-04-14 | $7.87 | $8.05 | $7.80 | $8.00 | $7.88 | 7,368,420 |
| 2020-04-13 | $7.92 | $8.05 | $7.82 | $7.87 | $7.75 | 5,873,060 |
| 2020-04-10 | $8.28 | $8.32 | $7.95 | $7.97 | $7.85 | 9,700,730 |
| 2020-04-09 | $8.17 | $8.37 | $8.13 | $8.18 | $8.06 | 14,430,220 |
| 2020-04-08 | $7.80 | $8.24 | $7.79 | $8.17 | $8.05 | 15,652,750 |
| 2020-04-07 | $7.61 | $7.87 | $7.61 | $7.87 | $7.75 | 8,072,340 |
| 2020-04-06 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 0 |
| 2020-04-03 | $7.62 | $7.64 | $7.51 | $7.54 | $7.43 | 4,960,040 |
| 2020-04-02 | $7.65 | $7.65 | $7.49 | $7.65 | $7.53 | 5,096,060 |
| 2020-04-01 | $7.81 | $7.82 | $7.63 | $7.64 | $7.52 | 5,619,500 |
| 2020-03-31 | $7.79 | $7.90 | $7.73 | $7.80 | $7.68 | 7,125,340 |
| 2020-03-30 | $7.68 | $7.84 | $7.63 | $7.79 | $7.67 | 6,669,590 |
| 2020-03-27 | $7.71 | $7.83 | $7.66 | $7.76 | $7.64 | 7,066,190 |
| 2020-03-26 | $7.63 | $7.66 | $7.56 | $7.61 | $7.50 | 4,892,130 |
| 2020-03-25 | $7.56 | $7.67 | $7.51 | $7.64 | $7.52 | 6,094,510 |
| 2020-03-24 | $7.42 | $7.52 | $7.38 | $7.45 | $7.34 | 4,182,170 |
| 2020-03-23 | $7.48 | $7.48 | $7.33 | $7.37 | $7.26 | 4,954,150 |
| 2020-03-20 | $7.66 | $7.69 | $7.48 | $7.57 | $7.46 | 6,157,730 |
| 2020-03-19 | $7.39 | $7.73 | $7.37 | $7.62 | $7.50 | 10,107,210 |
| 2020-03-18 | $7.56 | $7.59 | $7.33 | $7.35 | $7.24 | 5,750,240 |
| 2020-03-17 | $7.54 | $7.65 | $7.41 | $7.48 | $7.37 | 5,799,970 |
| 2020-03-16 | $7.71 | $7.75 | $7.50 | $7.53 | $7.42 | 5,808,990 |
| 2020-03-13 | $7.46 | $7.69 | $7.31 | $7.68 | $7.56 | 7,178,530 |
| 2020-03-12 | $7.80 | $7.80 | $7.67 | $7.69 | $7.57 | 6,226,350 |
| 2020-03-11 | $7.88 | $7.92 | $7.83 | $7.86 | $7.74 | 6,340,940 |
| 2020-03-10 | $7.65 | $7.90 | $7.65 | $7.86 | $7.74 | 6,853,510 |
| 2020-03-09 | $7.89 | $7.92 | $7.72 | $7.75 | $7.63 | 7,205,890 |
| 2020-03-06 | $7.93 | $8.02 | $7.90 | $7.98 | $7.86 | 6,876,330 |
| 2020-03-05 | $7.92 | $8.00 | $7.84 | $7.99 | $7.87 | 9,213,250 |
| 2020-03-04 | $7.73 | $7.89 | $7.71 | $7.87 | $7.75 | 6,255,520 |
| 2020-03-03 | $7.80 | $7.85 | $7.73 | $7.75 | $7.63 | 6,411,360 |
| 2020-03-02 | $7.57 | $7.77 | $7.57 | $7.74 | $7.62 | 5,603,250 |
| 2020-02-28 | $7.80 | $7.83 | $7.54 | $7.59 | $7.48 | 7,105,180 |
| 2020-02-27 | $7.76 | $7.93 | $7.75 | $7.91 | $7.79 | 6,829,620 |
| 2020-02-26 | $7.70 | $7.82 | $7.60 | $7.75 | $7.63 | 8,177,080 |
| 2020-02-25 | $7.82 | $7.85 | $7.65 | $7.78 | $7.66 | 7,407,320 |
| 2020-02-24 | $8.06 | $8.06 | $7.85 | $7.92 | $7.80 | 9,014,830 |
| 2020-02-21 | $8.05 | $8.12 | $8.02 | $8.06 | $7.94 | 7,329,470 |
| 2020-02-20 | $7.94 | $8.08 | $7.85 | $8.05 | $7.93 | 9,404,250 |
| 2020-02-19 | $7.85 | $8.09 | $7.85 | $7.93 | $7.81 | 8,643,470 |
| 2020-02-18 | $7.83 | $7.86 | $7.80 | $7.85 | $7.73 | 6,434,420 |
| 2020-02-17 | $7.71 | $7.85 | $7.70 | $7.84 | $7.72 | 6,766,440 |
| 2020-02-14 | $7.75 | $7.80 | $7.67 | $7.69 | $7.57 | 5,633,150 |
| 2020-02-13 | $7.77 | $7.77 | $7.68 | $7.72 | $7.60 | 5,919,230 |
| 2020-02-12 | $7.76 | $7.78 | $7.68 | $7.77 | $7.65 | 6,150,370 |
| 2020-02-11 | $7.83 | $7.88 | $7.76 | $7.77 | $7.65 | 4,906,880 |
| 2020-02-10 | $7.62 | $7.92 | $7.56 | $7.87 | $7.75 | 8,566,460 |
| 2020-02-07 | $7.54 | $7.62 | $7.47 | $7.61 | $7.50 | 6,885,570 |
| 2020-02-06 | $7.54 | $7.64 | $7.43 | $7.59 | $7.48 | 7,356,310 |
| 2020-02-05 | $7.49 | $7.62 | $7.40 | $7.52 | $7.41 | 7,514,400 |
| 2020-02-04 | $7.30 | $7.53 | $7.29 | $7.49 | $7.38 | 9,476,110 |
| 2020-02-03 | $7.53 | $7.55 | $7.53 | $7.53 | $7.42 | 3,378,400 |
| 2020-01-31 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 0 |
| 2020-01-30 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 0 |
| 2020-01-29 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 0 |
| 2020-01-28 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 0 |
| 2020-01-27 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 0 |
| 2020-01-24 | $8.37 | $8.37 | $8.37 | $8.37 | $8.24 | 0 |
| 2020-01-23 | $8.73 | $8.76 | $8.32 | $8.37 | $8.24 | 8,441,330 |
| 2020-01-22 | $8.79 | $8.88 | $8.63 | $8.77 | $8.64 | 7,817,270 |
| 2020-01-21 | $8.98 | $8.98 | $8.81 | $8.82 | $8.69 | 5,222,680 |
| 2020-01-20 | $8.93 | $9.00 | $8.90 | $8.97 | $8.83 | 3,106,100 |
| 2020-01-17 | $9.03 | $9.03 | $8.92 | $8.93 | $8.80 | 3,095,020 |
| 2020-01-16 | $9.12 | $9.13 | $8.97 | $8.99 | $8.85 | 5,160,300 |
| 2020-01-15 | $9.17 | $9.23 | $9.10 | $9.12 | $8.98 | 3,716,410 |
| 2020-01-14 | $9.12 | $9.21 | $9.06 | $9.15 | $9.01 | 5,080,200 |
| 2020-01-13 | $9.10 | $9.14 | $9.03 | $9.09 | $8.95 | 6,897,880 |
| 2020-01-10 | $9.03 | $9.16 | $9.03 | $9.08 | $8.94 | 6,183,750 |
| 2020-01-09 | $8.98 | $9.03 | $8.95 | $9.00 | $8.86 | 3,933,750 |
| 2020-01-08 | $9.03 | $9.03 | $8.89 | $8.96 | $8.82 | 5,629,950 |
| 2020-01-07 | $9.02 | $9.06 | $8.98 | $9.06 | $8.92 | 5,039,010 |
| 2020-01-06 | $9.02 | $9.08 | $8.98 | $9.02 | $8.88 | 5,344,900 |
| 2020-01-03 | $9.03 | $9.06 | $8.98 | $9.05 | $8.91 | 4,051,410 |
| 2020-01-02 | $9.04 | $9.06 | $8.98 | $9.02 | $8.88 | 5,699,910 |
| 2020-01-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.84 | 0 |
| 2019-12-31 | $8.97 | $9.01 | $8.93 | $8.98 | $8.84 | 3,471,970 |
| 2019-12-30 | $8.82 | $8.98 | $8.74 | $8.97 | $8.83 | 5,315,260 |
| 2019-12-27 | $8.84 | $8.88 | $8.81 | $8.83 | $8.70 | 4,661,560 |
| 2019-12-26 | $8.78 | $8.83 | $8.76 | $8.81 | $8.68 | 3,251,350 |
| 2019-12-25 | $8.80 | $8.84 | $8.73 | $8.79 | $8.66 | 3,170,130 |
| 2019-12-24 | $8.79 | $8.81 | $8.74 | $8.79 | $8.66 | 2,414,780 |
| 2019-12-23 | $8.98 | $8.99 | $8.74 | $8.75 | $8.62 | 4,894,880 |
| 2019-12-20 | $9.05 | $9.06 | $8.93 | $8.97 | $8.83 | 5,018,070 |
| 2019-12-19 | $9.04 | $9.11 | $9.00 | $9.06 | $8.92 | 4,352,740 |
| 2019-12-18 | $9.01 | $9.16 | $8.99 | $9.11 | $8.97 | 6,417,150 |
| 2019-12-17 | $8.92 | $9.04 | $8.89 | $9.01 | $8.87 | 4,984,540 |
| 2019-12-16 | $8.88 | $8.93 | $8.83 | $8.93 | $8.80 | 4,839,440 |
| 2019-12-13 | $8.87 | $8.89 | $8.83 | $8.87 | $8.74 | 4,500,020 |
| 2019-12-12 | $8.84 | $8.89 | $8.81 | $8.84 | $8.71 | 2,112,640 |
| 2019-12-11 | $8.86 | $8.95 | $8.81 | $8.88 | $8.75 | 3,265,630 |
| 2019-12-10 | $8.88 | $8.94 | $8.84 | $8.87 | $8.74 | 1,775,560 |
| 2019-12-09 | $8.86 | $8.91 | $8.81 | $8.90 | $8.77 | 2,902,680 |
| 2019-12-06 | $8.80 | $8.88 | $8.79 | $8.87 | $8.74 | 2,757,550 |
| 2019-12-05 | $8.77 | $8.81 | $8.74 | $8.79 | $8.66 | 1,567,290 |
| 2019-12-04 | $8.73 | $8.82 | $8.71 | $8.76 | $8.63 | 1,789,360 |
| 2019-12-03 | $8.81 | $8.81 | $8.70 | $8.79 | $8.66 | 1,890,470 |
| 2019-12-02 | $8.84 | $8.86 | $8.75 | $8.80 | $8.67 | 1,788,190 |
| 2019-11-29 | $8.73 | $8.80 | $8.71 | $8.80 | $8.67 | 1,663,440 |
| 2019-11-28 | $8.68 | $8.76 | $8.66 | $8.73 | $8.60 | 2,175,150 |
| 2019-11-27 | $8.65 | $8.79 | $8.64 | $8.68 | $8.55 | 2,136,090 |
| 2019-11-26 | $8.70 | $8.76 | $8.63 | $8.67 | $8.54 | 2,388,680 |
| 2019-11-25 | $8.72 | $8.72 | $8.61 | $8.70 | $8.57 | 2,471,510 |
| 2019-11-22 | $8.76 | $8.87 | $8.62 | $8.66 | $8.53 | 2,282,730 |
| 2019-11-21 | $8.75 | $8.76 | $8.66 | $8.75 | $8.62 | 1,505,220 |
| 2019-11-20 | $8.75 | $8.77 | $8.70 | $8.71 | $8.58 | 2,173,700 |
| 2019-11-19 | $8.70 | $8.78 | $8.67 | $8.76 | $8.63 | 1,800,780 |
| 2019-11-18 | $8.66 | $8.73 | $8.58 | $8.70 | $8.57 | 1,749,770 |
| 2019-11-15 | $8.80 | $8.81 | $8.58 | $8.61 | $8.48 | 5,388,910 |
| 2019-11-14 | $8.70 | $8.84 | $8.66 | $8.75 | $8.62 | 3,436,790 |
| 2019-11-13 | $8.62 | $8.73 | $8.56 | $8.68 | $8.55 | 4,244,100 |
| 2019-11-12 | $8.72 | $8.72 | $8.56 | $8.62 | $8.49 | 1,969,100 |
| 2019-11-11 | $8.80 | $8.82 | $8.65 | $8.66 | $8.53 | 3,110,440 |
| 2019-11-08 | $8.94 | $8.97 | $8.75 | $8.80 | $8.67 | 3,668,040 |
| 2019-11-07 | $8.79 | $8.93 | $8.76 | $8.93 | $8.80 | 2,633,540 |
| 2019-11-06 | $8.88 | $8.91 | $8.76 | $8.80 | $8.67 | 3,912,440 |
| 2019-11-05 | $8.92 | $8.97 | $8.83 | $8.88 | $8.75 | 2,334,990 |
| 2019-11-04 | $8.72 | $9.01 | $8.71 | $8.92 | $8.79 | 5,306,160 |
| 2019-11-01 | $8.71 | $8.77 | $8.63 | $8.72 | $8.59 | 4,042,060 |
| 2019-10-31 | $8.70 | $8.79 | $8.69 | $8.78 | $8.65 | 2,246,490 |
| 2019-10-30 | $8.84 | $8.85 | $8.74 | $8.78 | $8.65 | 2,340,530 |
| 2019-10-29 | $8.90 | $8.92 | $8.82 | $8.87 | $8.74 | 2,417,410 |
| 2019-10-28 | $8.84 | $8.94 | $8.82 | $8.90 | $8.77 | 2,615,390 |
| 2019-10-25 | $8.83 | $8.88 | $8.77 | $8.86 | $8.73 | 2,634,440 |
| 2019-10-24 | $8.84 | $8.91 | $8.78 | $8.84 | $8.71 | 2,694,180 |
| 2019-10-23 | $9.01 | $9.03 | $8.82 | $8.84 | $8.71 | 2,731,760 |
| 2019-10-22 | $8.97 | $9.03 | $8.88 | $8.97 | $8.83 | 3,562,560 |
| 2019-10-21 | $8.78 | $9.01 | $8.74 | $9.00 | $8.86 | 5,047,840 |
| 2019-10-18 | $8.96 | $8.99 | $8.75 | $8.79 | $8.66 | 3,765,690 |
| 2019-10-17 | $9.02 | $9.04 | $8.88 | $8.93 | $8.80 | 2,823,910 |
| 2019-10-16 | $9.04 | $9.14 | $8.97 | $8.98 | $8.84 | 4,083,480 |
| 2019-10-15 | $9.24 | $9.24 | $8.98 | $9.00 | $8.86 | 5,939,830 |
| 2019-10-14 | $9.16 | $9.28 | $9.11 | $9.24 | $9.10 | 4,435,390 |
| 2019-10-11 | $8.89 | $9.17 | $8.88 | $9.15 | $9.01 | 4,306,050 |
| 2019-10-10 | $8.82 | $8.94 | $8.80 | $8.89 | $8.76 | 3,368,840 |
| 2019-10-09 | $8.76 | $8.87 | $8.76 | $8.83 | $8.70 | 2,204,720 |
| 2019-10-08 | $8.78 | $8.90 | $8.74 | $8.81 | $8.68 | 2,544,440 |
| 2019-10-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.65 | 0 |
| 2019-10-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.65 | 0 |
| 2019-10-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.65 | 0 |
| 2019-10-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.65 | 0 |
| 2019-10-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.65 | 0 |
| 2019-09-30 | $9.00 | $9.00 | $8.78 | $8.78 | $8.65 | 2,372,280 |
| 2019-09-27 | $9.02 | $9.10 | $8.93 | $8.94 | $8.81 | 3,198,000 |
| 2019-09-26 | $9.03 | $9.14 | $9.01 | $9.02 | $8.88 | 4,033,040 |
| 2019-09-25 | $9.08 | $9.13 | $8.95 | $9.02 | $8.88 | 3,409,340 |
| 2019-09-24 | $8.97 | $9.13 | $8.95 | $9.07 | $8.93 | 3,905,910 |
| 2019-09-23 | $9.09 | $9.13 | $8.87 | $8.96 | $8.82 | 4,510,010 |
| 2019-09-20 | $9.21 | $9.24 | $9.13 | $9.15 | $9.01 | 2,704,060 |
| 2019-09-19 | $9.22 | $9.24 | $9.13 | $9.18 | $9.04 | 3,134,930 |
| 2019-09-18 | $9.02 | $9.26 | $9.02 | $9.18 | $9.04 | 6,012,960 |
| 2019-09-17 | $9.17 | $9.17 | $8.98 | $9.01 | $8.87 | 4,854,490 |
| 2019-09-16 | $9.19 | $9.20 | $9.10 | $9.13 | $8.99 | 3,549,390 |
| 2019-09-13 | $9.16 | $9.16 | $9.16 | $9.16 | $9.02 | 0 |
| 2019-09-12 | $9.17 | $9.19 | $9.09 | $9.16 | $9.02 | 2,815,100 |
| 2019-09-11 | $9.17 | $9.23 | $9.11 | $9.17 | $9.03 | 3,799,590 |
| 2019-09-10 | $9.17 | $9.17 | $9.09 | $9.14 | $9.00 | 2,499,200 |
| 2019-09-09 | $9.18 | $9.22 | $9.06 | $9.17 | $9.03 | 2,908,690 |
| 2019-09-06 | $9.11 | $9.17 | $9.05 | $9.11 | $8.97 | 2,530,790 |
| 2019-09-05 | $8.99 | $9.18 | $8.99 | $9.09 | $8.95 | 5,456,860 |
| 2019-09-04 | $8.88 | $8.99 | $8.85 | $8.97 | $8.83 | 3,314,250 |
| 2019-09-03 | $8.90 | $8.97 | $8.88 | $8.90 | $8.77 | 2,732,650 |
| 2019-09-02 | $8.85 | $9.02 | $8.79 | $8.92 | $8.79 | 4,639,570 |
| 2019-08-30 | $8.99 | $9.04 | $8.85 | $8.89 | $8.76 | 3,045,180 |
| 2019-08-29 | $8.81 | $9.03 | $8.81 | $8.98 | $8.84 | 5,813,320 |
| 2019-08-28 | $8.87 | $8.96 | $8.79 | $8.80 | $8.67 | 5,575,120 |
| 2019-08-27 | $8.66 | $8.93 | $8.65 | $8.88 | $8.75 | 6,505,560 |
| 2019-08-26 | $8.62 | $8.71 | $8.60 | $8.65 | $8.52 | 2,644,530 |
| 2019-08-23 | $8.80 | $8.84 | $8.74 | $8.80 | $8.67 | 2,321,800 |
| 2019-08-22 | $8.85 | $8.85 | $8.77 | $8.81 | $8.68 | 2,752,660 |
| 2019-08-21 | $8.79 | $8.85 | $8.75 | $8.84 | $8.71 | 3,063,920 |
| 2019-08-20 | $8.84 | $8.84 | $8.76 | $8.80 | $8.67 | 4,070,010 |
| 2019-08-19 | $8.68 | $8.82 | $8.65 | $8.82 | $8.69 | 4,070,950 |
| 2019-08-16 | $8.67 | $8.71 | $8.62 | $8.66 | $8.53 | 2,343,320 |
| 2019-08-15 | $8.61 | $8.68 | $8.56 | $8.67 | $8.54 | 2,623,100 |
| 2019-08-14 | $8.65 | $8.73 | $8.61 | $8.72 | $8.59 | 2,671,360 |
| 2019-08-13 | $8.65 | $8.69 | $8.55 | $8.57 | $8.44 | 3,741,200 |
| 2019-08-12 | $8.70 | $8.74 | $8.61 | $8.68 | $8.55 | 5,509,190 |
| 2019-08-09 | $8.75 | $8.84 | $8.68 | $8.73 | $8.60 | 3,218,100 |
| 2019-08-08 | $8.71 | $8.78 | $8.67 | $8.71 | $8.58 | 2,735,080 |
| 2019-08-07 | $8.81 | $8.84 | $8.63 | $8.70 | $8.57 | 3,926,520 |
| 2019-08-06 | $8.80 | $8.99 | $8.04 | $8.83 | $8.70 | 7,456,350 |
| 2019-08-05 | $8.86 | $9.05 | $8.84 | $8.93 | $8.80 | 6,318,400 |
| 2019-08-02 | $8.82 | $8.95 | $8.82 | $8.86 | $8.73 | 3,485,270 |
| 2019-08-01 | $9.06 | $9.12 | $8.93 | $9.00 | $8.86 | 4,236,870 |
| 2019-07-31 | $9.29 | $9.30 | $9.16 | $9.26 | $8.94 | 6,558,190 |
| 2019-07-30 | $9.12 | $9.21 | $9.10 | $9.21 | $8.89 | 4,194,790 |
| 2019-07-29 | $9.18 | $9.25 | $9.05 | $9.10 | $8.79 | 5,781,310 |
| 2019-07-26 | $9.16 | $9.22 | $9.12 | $9.21 | $8.89 | 3,978,590 |
| 2019-07-25 | $9.15 | $9.18 | $9.08 | $9.18 | $8.86 | 3,401,870 |
| 2019-07-24 | $9.12 | $9.23 | $9.11 | $9.13 | $8.82 | 3,795,700 |
| 2019-07-23 | $9.12 | $9.18 | $9.06 | $9.13 | $8.82 | 3,302,170 |
| 2019-07-22 | $9.24 | $9.28 | $9.09 | $9.13 | $8.82 | 4,258,570 |
| 2019-07-19 | $9.22 | $9.30 | $9.17 | $9.22 | $8.90 | 3,164,040 |
| 2019-07-18 | $9.30 | $9.30 | $9.18 | $9.20 | $8.88 | 3,771,690 |
| 2019-07-17 | $9.37 | $9.43 | $9.28 | $9.33 | $9.01 | 3,022,320 |
| 2019-07-16 | $9.40 | $9.40 | $9.30 | $9.36 | $9.04 | 2,372,170 |
| 2019-07-15 | $9.26 | $9.45 | $9.12 | $9.36 | $9.04 | 4,474,410 |
| 2019-07-12 | $9.19 | $9.36 | $9.19 | $9.33 | $9.01 | 3,409,000 |
| 2019-07-11 | $9.24 | $9.38 | $9.14 | $9.19 | $8.87 | 4,131,000 |
| 2019-07-10 | $9.37 | $9.43 | $9.16 | $9.23 | $8.91 | 3,894,600 |
| 2019-07-09 | $9.43 | $9.44 | $9.32 | $9.36 | $9.04 | 3,586,990 |
| 2019-07-08 | $9.75 | $9.77 | $9.41 | $9.44 | $9.12 | 5,355,060 |
| 2019-07-05 | $9.80 | $9.86 | $9.72 | $9.73 | $9.40 | 2,959,700 |
| 2019-07-04 | $9.88 | $9.93 | $9.77 | $9.81 | $9.47 | 2,409,840 |
| 2019-07-03 | $9.82 | $9.85 | $9.75 | $9.82 | $9.48 | 4,024,760 |
| 2019-07-02 | $9.96 | $9.96 | $9.75 | $9.80 | $9.46 | 4,861,680 |
| 2019-07-01 | $9.91 | $9.99 | $9.89 | $9.92 | $9.58 | 4,542,450 |
| 2019-06-28 | $9.80 | $9.85 | $9.63 | $9.81 | $9.47 | 4,918,600 |
| 2019-06-27 | $9.85 | $9.93 | $9.78 | $9.80 | $9.46 | 4,117,660 |
| 2019-06-26 | $9.95 | $9.97 | $9.77 | $9.85 | $9.51 | 3,853,490 |
| 2019-06-25 | $9.97 | $10.02 | $9.72 | $9.97 | $9.63 | 5,093,410 |
| 2019-06-24 | $9.96 | $10.06 | $9.88 | $9.97 | $9.63 | 4,407,350 |
| 2019-06-21 | $9.88 | $10.07 | $9.88 | $9.97 | $9.63 | 3,661,030 |
| 2019-06-20 | $9.72 | $9.98 | $9.72 | $9.88 | $9.54 | 4,096,360 |
| 2019-06-19 | $9.95 | $9.98 | $9.75 | $9.76 | $9.42 | 3,834,860 |
| 2019-06-18 | $9.65 | $9.85 | $9.59 | $9.80 | $9.46 | 3,867,380 |
| 2019-06-17 | $9.55 | $9.69 | $9.48 | $9.66 | $9.33 | 3,143,820 |
| 2019-06-14 | $9.56 | $9.64 | $9.48 | $9.57 | $9.24 | 4,216,760 |
| 2019-06-13 | $9.43 | $9.72 | $9.39 | $9.59 | $9.26 | 4,062,770 |
| 2019-06-12 | $9.50 | $9.55 | $9.38 | $9.38 | $9.06 | 3,253,180 |
| 2019-06-11 | $9.30 | $9.56 | $9.26 | $9.51 | $9.18 | 3,659,960 |
| 2019-06-10 | $9.18 | $9.35 | $9.11 | $9.29 | $8.97 | 2,385,230 |
| 2019-06-07 | $9.18 | $9.18 | $9.18 | $9.18 | $8.86 | 0 |
| 2019-06-06 | $9.29 | $9.33 | $9.13 | $9.18 | $8.86 | 2,077,030 |
| 2019-06-05 | $9.31 | $9.38 | $9.24 | $9.29 | $8.97 | 2,454,790 |
| 2019-06-04 | $9.31 | $9.40 | $9.23 | $9.26 | $8.94 | 3,650,360 |
| 2019-06-03 | $9.37 | $9.45 | $9.27 | $9.31 | $8.99 | 3,437,290 |
| 2019-05-31 | $9.45 | $9.49 | $9.32 | $9.36 | $9.04 | 3,311,840 |
| 2019-05-30 | $9.52 | $9.52 | $9.28 | $9.45 | $9.12 | 7,290,190 |
| 2019-05-29 | $9.48 | $9.79 | $9.43 | $9.63 | $9.30 | 4,645,920 |
| 2019-05-28 | $9.55 | $9.58 | $9.47 | $9.48 | $9.15 | 2,845,740 |
| 2019-05-27 | $9.44 | $9.60 | $9.37 | $9.47 | $9.14 | 4,616,540 |
| 2019-05-24 | $9.36 | $9.47 | $9.31 | $9.41 | $9.09 | 3,336,040 |
| 2019-05-23 | $9.66 | $9.68 | $9.37 | $9.41 | $9.09 | 5,323,010 |
| 2019-05-22 | $9.80 | $9.80 | $9.59 | $9.66 | $9.33 | 3,226,980 |
| 2019-05-21 | $9.70 | $9.86 | $9.63 | $9.72 | $9.39 | 2,989,460 |
| 2019-05-20 | $9.71 | $9.80 | $9.60 | $9.63 | $9.30 | 5,946,170 |
| 2019-05-17 | $10.02 | $10.05 | $9.71 | $9.74 | $9.40 | 4,924,080 |
| 2019-05-16 | $10.00 | $10.05 | $9.96 | $10.04 | $9.69 | 3,892,850 |
| 2019-05-15 | $10.05 | $10.11 | $9.93 | $10.01 | $9.67 | 6,929,870 |
| 2019-05-14 | $9.88 | $10.08 | $9.86 | $10.00 | $9.66 | 4,311,780 |
| 2019-05-13 | $10.11 | $10.17 | $9.87 | $9.90 | $9.56 | 5,735,970 |
| 2019-05-10 | $10.11 | $10.30 | $9.98 | $10.18 | $9.83 | 5,992,350 |
| 2019-05-09 | $10.03 | $10.18 | $10.02 | $10.06 | $9.71 | 3,461,020 |
| 2019-05-08 | $10.07 | $10.26 | $9.96 | $10.15 | $9.80 | 5,614,750 |
| 2019-05-07 | $9.80 | $10.27 | $9.80 | $10.18 | $9.83 | 7,761,120 |
| 2019-05-06 | $10.00 | $10.13 | $9.56 | $9.80 | $9.46 | 8,861,870 |
| 2019-05-03 | $10.23 | $10.23 | $10.23 | $10.23 | $9.88 | 0 |
| 2019-05-02 | $10.23 | $10.23 | $10.23 | $10.23 | $9.88 | 0 |
| 2019-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $9.88 | 0 |
| 2019-04-30 | $9.97 | $10.29 | $9.96 | $10.23 | $9.88 | 6,637,490 |
| 2019-04-29 | $10.00 | $10.10 | $9.93 | $10.07 | $9.72 | 5,926,890 |
| 2019-04-26 | $9.95 | $10.21 | $9.95 | $9.97 | $9.63 | 5,865,180 |
| 2019-04-25 | $10.20 | $10.30 | $9.97 | $9.97 | $9.63 | 5,886,460 |
| 2019-04-24 | $10.21 | $10.30 | $10.05 | $10.27 | $9.92 | 5,227,400 |
| 2019-04-23 | $10.40 | $10.41 | $10.14 | $10.21 | $9.86 | 5,391,730 |
| 2019-04-22 | $10.64 | $10.66 | $10.34 | $10.34 | $9.98 | 6,790,440 |
| 2019-04-19 | $10.68 | $10.72 | $10.54 | $10.63 | $10.26 | 4,571,250 |
| 2019-04-18 | $10.67 | $10.68 | $10.57 | $10.67 | $10.30 | 4,523,280 |
| 2019-04-17 | $10.72 | $10.75 | $10.60 | $10.66 | $10.29 | 5,292,260 |
| 2019-04-16 | $10.49 | $10.73 | $10.40 | $10.68 | $10.31 | 6,763,160 |
| 2019-04-15 | $10.87 | $10.87 | $10.51 | $10.52 | $10.16 | 9,172,120 |
| 2019-04-12 | $10.60 | $10.83 | $10.57 | $10.72 | $10.35 | 7,744,310 |
| 2019-04-11 | $10.79 | $10.83 | $10.51 | $10.58 | $10.22 | 6,901,540 |
| 2019-04-10 | $10.63 | $10.79 | $10.61 | $10.75 | $10.38 | 7,251,600 |
| 2019-04-09 | $10.78 | $10.86 | $10.61 | $10.71 | $10.34 | 7,190,360 |
| 2019-04-08 | $10.96 | $11.07 | $10.63 | $10.81 | $10.44 | 12,389,120 |
| 2019-04-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.52 | 0 |
| 2019-04-04 | $10.85 | $11.00 | $10.65 | $10.90 | $10.52 | 14,833,280 |
| 2019-04-03 | $10.41 | $10.89 | $10.30 | $10.80 | $10.43 | 20,296,320 |
| 2019-04-02 | $10.43 | $10.46 | $10.29 | $10.34 | $9.98 | 9,160,280 |
| 2019-04-01 | $10.17 | $10.44 | $10.17 | $10.36 | $10.00 | 11,428,860 |
| 2019-03-29 | $9.87 | $10.20 | $9.86 | $10.17 | $9.82 | 8,861,260 |
| 2019-03-28 | $9.89 | $10.01 | $9.82 | $9.88 | $9.54 | 5,541,780 |
| 2019-03-27 | $9.84 | $9.99 | $9.67 | $9.97 | $9.63 | 7,395,120 |
| 2019-03-26 | $10.05 | $10.10 | $9.73 | $9.78 | $9.44 | 10,695,550 |
| 2019-03-25 | $10.13 | $10.22 | $10.01 | $10.02 | $9.68 | 10,874,010 |
| 2019-03-22 | $10.14 | $10.39 | $10.12 | $10.33 | $9.97 | 11,319,190 |
| 2019-03-21 | $10.09 | $10.24 | $10.03 | $10.14 | $9.79 | 9,203,250 |
| 2019-03-20 | $10.13 | $10.19 | $10.01 | $10.05 | $9.70 | 8,060,430 |
| 2019-03-19 | $10.24 | $10.25 | $10.04 | $10.15 | $9.80 | 6,121,150 |
| 2019-03-18 | $10.18 | $10.21 | $9.99 | $10.20 | $9.85 | 11,293,780 |
| 2019-03-15 | $10.00 | $10.45 | $9.90 | $10.20 | $9.85 | 19,988,920 |
| 2019-03-14 | $10.03 | $10.08 | $9.74 | $9.88 | $9.54 | 9,550,900 |
| 2019-03-13 | $10.21 | $10.41 | $9.91 | $9.97 | $9.63 | 18,708,500 |
| 2019-03-12 | $10.47 | $10.47 | $10.13 | $10.26 | $9.91 | 17,684,780 |
| 2019-03-11 | $9.80 | $10.50 | $9.75 | $10.49 | $10.13 | 14,868,100 |
| 2019-03-08 | $10.25 | $10.25 | $9.81 | $9.82 | $9.48 | 15,025,590 |
| 2019-03-07 | $10.16 | $10.62 | $10.12 | $10.37 | $10.01 | 16,470,700 |
| 2019-03-06 | $10.00 | $10.24 | $9.91 | $10.22 | $9.87 | 13,086,690 |
| 2019-03-05 | $9.85 | $10.05 | $9.85 | $9.96 | $9.62 | 10,297,480 |
| 2019-03-04 | $9.73 | $10.07 | $9.73 | $9.80 | $9.46 | 12,488,970 |
| 2019-03-01 | $9.73 | $9.81 | $9.58 | $9.77 | $9.43 | 5,808,510 |
| 2019-02-28 | $9.68 | $9.81 | $9.63 | $9.68 | $9.35 | 5,558,280 |
| 2019-02-27 | $9.78 | $9.86 | $9.60 | $9.66 | $9.33 | 9,010,970 |
| 2019-02-26 | $9.70 | $9.88 | $9.60 | $9.80 | $9.46 | 9,722,050 |
| 2019-02-25 | $9.34 | $9.69 | $9.34 | $9.68 | $9.35 | 10,115,700 |
| 2019-02-22 | $9.17 | $9.31 | $9.04 | $9.29 | $8.97 | 6,190,810 |
| 2019-02-21 | $9.30 | $9.30 | $9.15 | $9.18 | $8.86 | 7,522,170 |
| 2019-02-20 | $9.23 | $9.31 | $9.12 | $9.30 | $8.98 | 7,196,760 |
| 2019-02-19 | $9.24 | $9.29 | $9.08 | $9.26 | $8.94 | 6,765,200 |
| 2019-02-18 | $9.05 | $9.25 | $9.05 | $9.24 | $8.92 | 5,578,000 |
| 2019-02-15 | $9.17 | $9.17 | $9.01 | $9.01 | $8.70 | 4,594,410 |
| 2019-02-14 | $9.12 | $9.18 | $9.07 | $9.14 | $8.83 | 4,418,330 |
| 2019-02-13 | $9.06 | $9.17 | $9.03 | $9.15 | $8.84 | 4,851,140 |
| 2019-02-12 | $8.88 | $9.16 | $8.88 | $9.07 | $8.76 | 6,349,270 |
| 2019-02-11 | $8.77 | $8.94 | $8.72 | $8.91 | $8.60 | 3,286,860 |
| 2019-02-08 | $8.78 | $8.78 | $8.78 | $8.78 | $8.48 | 0 |
| 2019-02-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.48 | 0 |
| 2019-02-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.48 | 0 |
| 2019-02-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.48 | 0 |
| 2019-02-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.48 | 0 |
| 2019-02-01 | $8.70 | $8.84 | $8.69 | $8.78 | $8.48 | 3,490,740 |
| 2019-01-31 | $8.93 | $8.99 | $8.56 | $8.70 | $8.40 | 5,747,600 |
| 2019-01-30 | $8.75 | $9.03 | $8.75 | $8.97 | $8.66 | 6,818,000 |
| 2019-01-29 | $8.88 | $8.90 | $8.67 | $8.77 | $8.47 | 4,099,300 |
| 2019-01-28 | $8.86 | $8.95 | $8.83 | $8.89 | $8.58 | 2,868,370 |
| 2019-01-25 | $8.85 | $8.91 | $8.82 | $8.84 | $8.54 | 2,371,990 |
| 2019-01-24 | $8.81 | $8.93 | $8.81 | $8.87 | $8.56 | 2,764,250 |
| 2019-01-23 | $8.78 | $8.85 | $8.75 | $8.79 | $8.49 | 2,002,060 |
| 2019-01-22 | $8.89 | $8.89 | $8.78 | $8.80 | $8.50 | 2,766,690 |
| 2019-01-21 | $8.91 | $8.97 | $8.82 | $8.85 | $8.55 | 2,281,090 |
| 2019-01-18 | $8.86 | $8.94 | $8.83 | $8.94 | $8.63 | 2,218,250 |
| 2019-01-17 | $8.83 | $8.91 | $8.76 | $8.87 | $8.56 | 2,479,870 |
| 2019-01-16 | $8.87 | $8.92 | $8.81 | $8.85 | $8.55 | 2,214,610 |
| 2019-01-15 | $8.80 | $8.89 | $8.75 | $8.85 | $8.55 | 2,944,100 |
| 2019-01-14 | $8.84 | $8.87 | $8.77 | $8.79 | $8.49 | 2,482,470 |
| 2019-01-11 | $8.77 | $8.90 | $8.75 | $8.80 | $8.50 | 2,598,610 |
| 2019-01-10 | $8.74 | $8.86 | $8.74 | $8.78 | $8.48 | 3,418,460 |
| 2019-01-09 | $8.57 | $8.82 | $8.57 | $8.79 | $8.49 | 6,610,350 |
| 2019-01-08 | $8.61 | $8.64 | $8.54 | $8.57 | $8.28 | 2,275,010 |
| 2019-01-07 | $8.63 | $8.65 | $8.58 | $8.64 | $8.34 | 3,883,550 |
| 2019-01-04 | $8.49 | $8.64 | $8.40 | $8.62 | $8.32 | 3,593,510 |
| 2019-01-03 | $8.51 | $8.59 | $8.43 | $8.52 | $8.23 | 2,744,790 |
| 2019-01-02 | $8.51 | $8.57 | $8.47 | $8.50 | $8.21 | 2,811,940 |
| 2019-01-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.16 | 0 |
| 2018-12-31 | $8.45 | $8.45 | $8.45 | $8.45 | $8.16 | 0 |
| 2018-12-28 | $8.41 | $8.56 | $8.41 | $8.45 | $8.16 | 2,479,430 |
| 2018-12-27 | $8.53 | $8.56 | $8.41 | $8.41 | $8.12 | 3,604,170 |
| 2018-12-26 | $8.46 | $8.49 | $8.35 | $8.41 | $8.12 | 4,608,380 |
| 2018-12-25 | $8.32 | $8.50 | $8.23 | $8.49 | $8.20 | 4,928,980 |
| 2018-12-24 | $8.31 | $8.39 | $8.22 | $8.39 | $8.10 | 4,010,900 |
| 2018-12-21 | $8.32 | $8.39 | $8.19 | $8.36 | $8.07 | 3,283,490 |
| 2018-12-20 | $8.25 | $8.37 | $8.25 | $8.28 | $8.00 | 4,843,640 |
| 2018-12-19 | $8.25 | $8.43 | $8.20 | $8.37 | $8.08 | 5,172,970 |
| 2018-12-18 | $8.34 | $8.40 | $8.19 | $8.21 | $7.93 | 5,279,550 |
| 2018-12-17 | $8.22 | $8.48 | $8.22 | $8.44 | $8.15 | 5,872,950 |
| 2018-12-14 | $8.80 | $8.83 | $8.13 | $8.22 | $7.94 | 10,816,830 |
| 2018-12-13 | $8.83 | $8.90 | $8.73 | $8.81 | $8.51 | 4,185,690 |
| 2018-12-12 | $8.81 | $8.89 | $8.71 | $8.81 | $8.51 | 3,434,160 |
| 2018-12-11 | $8.73 | $8.82 | $8.72 | $8.81 | $8.51 | 2,205,250 |
| 2018-12-10 | $8.79 | $8.82 | $8.68 | $8.71 | $8.41 | 3,201,420 |
| 2018-12-07 | $8.82 | $8.86 | $8.77 | $8.81 | $8.51 | 1,863,750 |
| 2018-12-06 | $8.87 | $8.92 | $8.79 | $8.80 | $8.50 | 2,921,800 |
| 2018-12-05 | $8.87 | $9.02 | $8.84 | $8.94 | $8.63 | 3,194,560 |
| 2018-12-04 | $8.94 | $9.04 | $8.90 | $8.98 | $8.67 | 4,341,290 |
| 2018-12-03 | $8.90 | $9.05 | $8.82 | $8.88 | $8.57 | 7,463,800 |
| 2018-11-30 | $8.68 | $8.77 | $8.57 | $8.69 | $8.39 | 3,274,810 |
| 2018-11-29 | $8.94 | $8.97 | $8.68 | $8.72 | $8.42 | 3,278,630 |
| 2018-11-28 | $8.80 | $8.90 | $8.62 | $8.90 | $8.59 | 3,992,190 |
| 2018-11-27 | $8.77 | $8.93 | $8.76 | $8.80 | $8.50 | 4,384,330 |
| 2018-11-26 | $8.61 | $8.79 | $8.60 | $8.66 | $8.36 | 3,293,080 |
| 2018-11-23 | $8.87 | $8.93 | $8.58 | $8.63 | $8.33 | 5,168,590 |
| 2018-11-22 | $8.89 | $8.97 | $8.80 | $8.88 | $8.57 | 3,086,000 |
| 2018-11-21 | $8.74 | $8.93 | $8.72 | $8.90 | $8.59 | 4,669,880 |
| 2018-11-20 | $9.08 | $9.12 | $8.80 | $8.81 | $8.51 | 5,384,760 |
| 2018-11-19 | $9.02 | $9.25 | $8.99 | $9.12 | $8.81 | 5,883,870 |
| 2018-11-16 | $8.88 | $9.17 | $8.87 | $9.05 | $8.74 | 6,751,080 |
| 2018-11-15 | $8.87 | $8.92 | $8.81 | $8.90 | $8.59 | 4,399,110 |
| 2018-11-14 | $8.90 | $8.93 | $8.80 | $8.87 | $8.56 | 4,003,250 |
| 2018-11-13 | $8.65 | $8.92 | $8.65 | $8.87 | $8.56 | 6,133,960 |
| 2018-11-12 | $8.53 | $8.73 | $8.50 | $8.72 | $8.42 | 4,907,900 |
| 2018-11-09 | $8.59 | $8.61 | $8.47 | $8.53 | $8.24 | 3,090,660 |
| 2018-11-08 | $8.64 | $8.67 | $8.51 | $8.58 | $8.28 | 3,784,360 |
| 2018-11-07 | $8.72 | $8.74 | $8.49 | $8.57 | $8.28 | 6,531,100 |
| 2018-11-06 | $8.62 | $8.79 | $8.56 | $8.75 | $8.45 | 6,762,150 |
| 2018-11-05 | $8.64 | $8.71 | $8.46 | $8.61 | $8.31 | 5,226,420 |
| 2018-11-02 | $8.59 | $8.67 | $8.47 | $8.66 | $8.36 | 7,303,950 |
| 2018-11-01 | $8.29 | $8.56 | $8.27 | $8.43 | $8.14 | 6,895,420 |
| 2018-10-31 | $8.18 | $8.32 | $8.15 | $8.26 | $7.98 | 4,816,240 |
| 2018-10-30 | $8.04 | $8.26 | $7.81 | $8.14 | $7.86 | 6,261,300 |
| 2018-10-29 | $8.13 | $8.29 | $7.95 | $8.05 | $7.77 | 6,433,940 |
| 2018-10-26 | $8.07 | $8.20 | $8.06 | $8.13 | $7.85 | 4,581,400 |
| 2018-10-25 | $7.84 | $8.07 | $7.84 | $8.04 | $7.76 | 4,239,790 |
| 2018-10-24 | $8.07 | $8.23 | $7.98 | $8.12 | $7.84 | 5,345,940 |
| 2018-10-23 | $8.30 | $8.34 | $8.03 | $8.11 | $7.83 | 4,568,220 |
| 2018-10-22 | $8.02 | $8.36 | $8.02 | $8.29 | $8.00 | 6,780,090 |
| 2018-10-19 | $7.58 | $7.98 | $7.57 | $7.94 | $7.67 | 5,523,800 |
| 2018-10-18 | $7.67 | $7.79 | $7.57 | $7.68 | $7.42 | 5,508,940 |
| 2018-10-17 | $7.70 | $7.79 | $7.59 | $7.73 | $7.46 | 7,328,950 |
| 2018-10-16 | $8.10 | $8.11 | $7.57 | $7.60 | $7.34 | 8,570,110 |
| 2018-10-15 | $8.10 | $8.32 | $7.98 | $8.06 | $7.78 | 4,278,970 |
| 2018-10-12 | $8.27 | $8.35 | $7.85 | $8.16 | $7.88 | 8,672,110 |
| 2018-10-11 | $8.79 | $8.79 | $8.21 | $8.32 | $8.03 | 8,790,410 |
| 2018-10-10 | $9.05 | $9.11 | $8.88 | $8.95 | $8.64 | 3,513,190 |
| 2018-10-09 | $9.10 | $9.13 | $8.97 | $9.06 | $8.75 | 3,425,590 |
| 2018-10-08 | $9.13 | $9.21 | $9.07 | $9.10 | $8.79 | 4,936,280 |
| 2018-10-05 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2018-10-04 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2018-10-03 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2018-10-02 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2018-10-01 | $9.23 | $9.23 | $9.23 | $9.23 | $8.91 | 0 |
| 2018-09-28 | $8.98 | $9.25 | $8.98 | $9.23 | $8.91 | 6,904,600 |
| 2018-09-27 | $9.09 | $9.14 | $8.89 | $8.90 | $8.59 | 4,190,910 |
| 2018-09-26 | $8.95 | $9.08 | $8.90 | $9.06 | $8.75 | 4,012,330 |
| 2018-09-25 | $8.94 | $9.06 | $8.90 | $8.95 | $8.64 | 3,213,250 |
| 2018-09-24 | $9.00 | $9.00 | $9.00 | $9.00 | $8.69 | 0 |
| 2018-09-21 | $8.80 | $9.03 | $8.78 | $9.00 | $8.69 | 6,586,600 |
| 2018-09-20 | $8.78 | $8.81 | $8.73 | $8.76 | $8.46 | 2,235,760 |
| 2018-09-19 | $8.66 | $8.86 | $8.63 | $8.78 | $8.48 | 4,234,350 |
| 2018-09-18 | $8.51 | $8.69 | $8.48 | $8.66 | $8.36 | 3,936,350 |
| 2018-09-17 | $8.66 | $8.67 | $8.46 | $8.47 | $8.18 | 3,086,820 |
| 2018-09-14 | $8.70 | $8.81 | $8.60 | $8.67 | $8.37 | 3,446,680 |
| 2018-09-13 | $8.69 | $8.73 | $8.61 | $8.69 | $8.39 | 2,974,210 |
| 2018-09-12 | $8.61 | $8.69 | $8.56 | $8.63 | $8.33 | 3,221,040 |
| 2018-09-11 | $8.73 | $8.78 | $8.59 | $8.62 | $8.32 | 4,491,040 |
| 2018-09-10 | $9.02 | $9.03 | $8.72 | $8.73 | $8.43 | 2,978,140 |
| 2018-09-07 | $8.98 | $9.06 | $8.88 | $8.98 | $8.67 | 2,632,150 |
| 2018-09-06 | $8.99 | $9.07 | $8.95 | $8.97 | $8.66 | 2,405,950 |
| 2018-09-05 | $9.16 | $9.16 | $9.00 | $9.00 | $8.69 | 2,619,900 |
| 2018-09-04 | $9.08 | $9.20 | $9.03 | $9.16 | $8.84 | 4,317,200 |
| 2018-09-03 | $9.07 | $9.19 | $8.96 | $9.16 | $8.84 | 3,817,170 |
| 2018-08-31 | $9.06 | $9.20 | $9.06 | $9.12 | $8.81 | 2,616,650 |
| 2018-08-30 | $9.18 | $9.26 | $9.07 | $9.07 | $8.76 | 2,398,290 |
| 2018-08-29 | $9.27 | $9.28 | $9.18 | $9.20 | $8.88 | 2,088,610 |
| 2018-08-28 | $9.28 | $9.32 | $9.22 | $9.26 | $8.94 | 2,484,510 |
| 2018-08-27 | $9.21 | $9.34 | $9.16 | $9.25 | $8.93 | 4,129,750 |
| 2018-08-24 | $9.35 | $9.35 | $9.14 | $9.22 | $8.90 | 2,019,000 |
| 2018-08-23 | $9.12 | $9.45 | $9.12 | $9.30 | $8.98 | 2,942,850 |
| 2018-08-22 | $9.19 | $9.26 | $9.12 | $9.20 | $8.88 | 2,007,860 |
| 2018-08-21 | $9.20 | $9.28 | $9.16 | $9.23 | $8.91 | 2,594,350 |
| 2018-08-20 | $9.00 | $9.18 | $8.99 | $9.18 | $8.86 | 2,983,760 |
| 2018-08-17 | $9.28 | $9.33 | $9.00 | $9.02 | $8.71 | 3,383,660 |
| 2018-08-16 | $9.25 | $9.36 | $9.12 | $9.21 | $8.89 | 2,919,550 |
| 2018-08-15 | $9.51 | $9.54 | $9.30 | $9.31 | $8.99 | 2,031,250 |
| 2018-08-14 | $9.49 | $9.54 | $9.40 | $9.48 | $9.15 | 2,092,420 |
| 2018-08-13 | $9.35 | $9.52 | $9.30 | $9.48 | $9.15 | 2,836,330 |
| 2018-08-10 | $9.37 | $9.46 | $9.35 | $9.44 | $9.12 | 2,399,220 |
| 2018-08-09 | $9.20 | $9.47 | $9.17 | $9.40 | $9.08 | 4,188,460 |
| 2018-08-08 | $9.26 | $9.35 | $9.15 | $9.18 | $8.86 | 3,306,570 |
| 2018-08-07 | $9.07 | $9.31 | $9.05 | $9.27 | $8.95 | 4,084,230 |
| 2018-08-06 | $9.20 | $9.28 | $8.98 | $9.05 | $8.74 | 7,321,230 |
| 2018-08-03 | $9.47 | $9.52 | $9.24 | $9.28 | $8.96 | 5,062,880 |
| 2018-08-02 | $9.86 | $9.92 | $9.27 | $9.49 | $9.16 | 7,177,910 |
| 2018-08-01 | $10.13 | $10.16 | $9.89 | $9.90 | $9.56 | 4,533,510 |
| 2018-07-31 | $10.04 | $10.08 | $9.97 | $10.06 | $9.71 | 3,321,190 |
| 2018-07-30 | $10.16 | $10.18 | $10.02 | $10.05 | $9.70 | 5,467,420 |
| 2018-07-27 | $10.01 | $10.15 | $9.98 | $10.12 | $9.77 | 6,497,030 |
| 2018-07-26 | $10.05 | $10.13 | $9.95 | $9.96 | $9.62 | 4,731,880 |
| 2018-07-25 | $10.12 | $10.15 | $10.02 | $10.06 | $9.71 | 3,998,350 |
| 2018-07-24 | $9.89 | $10.13 | $9.86 | $10.10 | $9.75 | 5,412,330 |
| 2018-07-23 | $9.74 | $9.92 | $9.72 | $9.90 | $9.56 | 3,404,540 |
| 2018-07-20 | $9.90 | $10.02 | $9.85 | $10.00 | $9.48 | 3,366,280 |
| 2018-07-19 | $9.99 | $10.03 | $9.88 | $9.93 | $9.42 | 2,268,920 |
| 2018-07-18 | $10.00 | $10.09 | $9.95 | $9.99 | $9.47 | 2,743,160 |
| 2018-07-17 | $10.15 | $10.15 | $9.95 | $10.05 | $9.53 | 2,647,390 |
| 2018-07-16 | $10.02 | $10.16 | $9.96 | $10.08 | $9.56 | 2,882,390 |
| 2018-07-13 | $10.00 | $10.05 | $9.95 | $9.99 | $9.47 | 2,250,970 |
| 2018-07-12 | $9.70 | $10.02 | $9.70 | $10.00 | $9.48 | 4,822,800 |
| 2018-07-11 | $9.89 | $9.89 | $9.67 | $9.74 | $9.24 | 4,018,140 |
| 2018-07-10 | $10.01 | $10.03 | $9.87 | $9.94 | $9.43 | 3,148,690 |
| 2018-07-09 | $9.86 | $10.02 | $9.82 | $9.99 | $9.47 | 3,742,770 |
| 2018-07-06 | $9.78 | $9.88 | $9.60 | $9.81 | $9.30 | 3,479,700 |
| 2018-07-05 | $9.98 | $10.03 | $9.68 | $9.75 | $9.25 | 4,829,380 |
| 2018-07-04 | $10.12 | $10.13 | $9.88 | $9.96 | $9.45 | 4,088,340 |
| 2018-07-03 | $10.07 | $10.12 | $9.93 | $10.12 | $9.60 | 3,379,580 |
| 2018-07-02 | $10.16 | $10.28 | $9.91 | $10.03 | $9.51 | 3,887,130 |
| 2018-06-29 | $10.03 | $10.22 | $9.95 | $10.20 | $9.67 | 4,208,880 |
| 2018-06-28 | $10.05 | $10.10 | $9.93 | $10.01 | $9.49 | 3,525,160 |
| 2018-06-27 | $10.12 | $10.20 | $10.00 | $10.05 | $9.53 | 2,775,710 |
| 2018-06-26 | $9.93 | $10.18 | $9.88 | $10.13 | $9.61 | 3,141,620 |
| 2018-06-25 | $10.30 | $10.33 | $9.98 | $10.02 | $9.50 | 3,851,340 |
| 2018-06-22 | $9.92 | $10.17 | $9.91 | $10.13 | $9.61 | 3,120,180 |
| 2018-06-21 | $10.04 | $10.30 | $9.92 | $9.97 | $9.46 | 5,775,990 |
| 2018-06-20 | $9.95 | $10.18 | $9.82 | $10.08 | $9.56 | 5,834,050 |
| 2018-06-19 | $10.33 | $10.50 | $9.60 | $9.97 | $9.46 | 11,602,140 |
| 2018-06-18 | $10.50 | $10.50 | $10.50 | $10.50 | $9.96 | 0 |
| 2018-06-15 | $10.70 | $10.78 | $10.42 | $10.50 | $9.96 | 5,919,430 |
| 2018-06-14 | $11.13 | $11.28 | $10.63 | $10.74 | $10.19 | 10,396,750 |
| 2018-06-13 | $11.34 | $11.46 | $11.11 | $11.17 | $10.59 | 4,248,900 |
| 2018-06-12 | $11.36 | $11.45 | $11.26 | $11.36 | $10.77 | 4,426,860 |
| 2018-06-11 | $11.48 | $11.49 | $11.27 | $11.40 | $10.81 | 7,250,140 |
| 2018-06-08 | $11.80 | $11.81 | $11.41 | $11.58 | $10.98 | 13,267,730 |
| 2018-06-07 | $12.10 | $12.16 | $11.80 | $11.81 | $11.20 | 9,900,870 |
| 2018-06-06 | $11.80 | $12.14 | $11.77 | $12.09 | $11.47 | 12,902,450 |
| 2018-06-05 | $11.65 | $11.91 | $11.62 | $11.90 | $11.29 | 7,127,490 |
| 2018-06-04 | $11.75 | $11.89 | $11.65 | $11.67 | $11.07 | 7,380,520 |
| 2018-06-01 | $11.89 | $12.06 | $11.60 | $11.79 | $11.18 | 13,244,590 |
| 2018-05-31 | $11.42 | $11.98 | $11.29 | $11.96 | $11.34 | 15,261,240 |
| 2018-05-30 | $11.63 | $11.65 | $11.25 | $11.29 | $10.71 | 10,556,670 |
| 2018-05-29 | $11.64 | $11.97 | $11.64 | $11.78 | $11.17 | 12,737,940 |
| 2018-05-28 | $11.41 | $11.74 | $11.39 | $11.68 | $11.08 | 9,120,610 |
| 2018-05-25 | $11.50 | $11.65 | $11.38 | $11.40 | $10.81 | 4,003,760 |
| 2018-05-24 | $11.63 | $11.67 | $11.48 | $11.54 | $10.94 | 5,655,890 |
| 2018-05-23 | $11.44 | $11.77 | $11.40 | $11.62 | $11.02 | 9,433,570 |
| 2018-05-22 | $11.41 | $11.50 | $11.30 | $11.47 | $10.88 | 4,837,580 |
| 2018-05-21 | $11.40 | $11.56 | $11.40 | $11.45 | $10.86 | 5,812,610 |
| 2018-05-18 | $11.24 | $11.37 | $11.19 | $11.31 | $10.73 | 4,787,790 |
| 2018-05-17 | $11.06 | $11.31 | $11.06 | $11.25 | $10.67 | 6,392,720 |
| 2018-05-16 | $11.12 | $11.17 | $11.01 | $11.03 | $10.46 | 6,749,910 |
| 2018-05-15 | $11.15 | $11.30 | $11.08 | $11.20 | $10.62 | 8,414,760 |
| 2018-05-14 | $11.43 | $11.54 | $11.27 | $11.39 | $10.80 | 8,576,650 |
| 2018-05-11 | $11.50 | $11.76 | $11.38 | $11.42 | $10.83 | 10,226,830 |
| 2018-05-10 | $11.15 | $11.71 | $11.09 | $11.53 | $10.93 | 16,344,380 |
| 2018-05-09 | $11.13 | $11.17 | $11.03 | $11.05 | $10.48 | 5,119,700 |
| 2018-05-08 | $11.16 | $11.18 | $11.04 | $11.12 | $10.55 | 7,093,690 |
| 2018-05-07 | $10.94 | $11.18 | $10.93 | $11.11 | $10.54 | 8,484,730 |
| 2018-05-04 | $10.94 | $11.10 | $10.89 | $10.94 | $10.37 | 4,930,570 |
| 2018-05-03 | $10.67 | $11.07 | $10.59 | $11.00 | $10.43 | 12,937,190 |
| 2018-05-02 | $10.28 | $10.75 | $10.28 | $10.70 | $10.15 | 9,664,230 |
| 2018-05-01 | $10.17 | $10.17 | $10.17 | $10.17 | $9.64 | 0 |
| 2018-04-30 | $10.17 | $10.17 | $10.17 | $10.17 | $9.64 | 0 |
| 2018-04-27 | $10.22 | $10.28 | $10.13 | $10.17 | $9.64 | 2,115,370 |
| 2018-04-26 | $10.41 | $10.45 | $10.15 | $10.17 | $9.64 | 3,154,540 |
| 2018-04-25 | $10.31 | $10.50 | $10.31 | $10.40 | $9.86 | 2,942,630 |
| 2018-04-24 | $10.18 | $10.44 | $10.15 | $10.38 | $9.84 | 4,124,900 |
| 2018-04-23 | $10.26 | $10.35 | $10.11 | $10.18 | $9.65 | 3,078,740 |
| 2018-04-20 | $10.46 | $10.52 | $10.22 | $10.28 | $9.75 | 3,008,980 |
| 2018-04-19 | $10.43 | $10.52 | $10.38 | $10.45 | $9.91 | 2,878,260 |
| 2018-04-18 | $10.38 | $10.45 | $10.23 | $10.43 | $9.89 | 3,720,160 |
| 2018-04-17 | $10.72 | $10.72 | $10.25 | $10.28 | $9.75 | 5,634,480 |
| 2018-04-16 | $10.79 | $10.81 | $10.64 | $10.66 | $10.11 | 3,357,150 |
| 2018-04-13 | $10.84 | $10.92 | $10.76 | $10.78 | $10.22 | 4,331,600 |
| 2018-04-12 | $10.90 | $10.93 | $10.77 | $10.78 | $10.22 | 4,774,450 |
| 2018-04-11 | $10.72 | $11.01 | $10.72 | $10.95 | $10.38 | 6,585,520 |
| 2018-04-10 | $10.66 | $10.73 | $10.60 | $10.72 | $10.17 | 4,172,320 |
| 2018-04-09 | $10.57 | $10.66 | $10.51 | $10.59 | $10.04 | 3,817,400 |
| 2018-04-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2018-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.05 | 0 |
| 2018-04-04 | $10.73 | $10.79 | $10.58 | $10.60 | $10.05 | 4,559,260 |
| 2018-04-03 | $10.88 | $10.88 | $10.62 | $10.69 | $10.14 | 5,730,510 |
| 2018-04-02 | $10.89 | $11.11 | $10.87 | $11.02 | $10.45 | 6,920,780 |
| 2018-03-30 | $10.94 | $10.97 | $10.87 | $10.89 | $10.33 | 3,849,590 |
| 2018-03-29 | $10.75 | $10.93 | $10.74 | $10.90 | $10.34 | 5,032,230 |
| 2018-03-28 | $10.77 | $10.88 | $10.65 | $10.73 | $10.18 | 5,915,360 |
| 2018-03-27 | $10.90 | $10.96 | $10.82 | $10.94 | $10.37 | 8,144,090 |
| 2018-03-26 | $10.92 | $10.92 | $10.45 | $10.78 | $10.22 | 10,154,710 |
| 2018-03-23 | $11.35 | $11.59 | $10.92 | $11.08 | $10.51 | 11,568,770 |
| 2018-03-22 | $11.38 | $11.86 | $11.25 | $11.74 | $11.13 | 14,036,270 |
| 2018-03-21 | $11.41 | $11.56 | $11.27 | $11.30 | $10.72 | 7,258,570 |
| 2018-03-20 | $11.55 | $11.56 | $11.29 | $11.37 | $10.78 | 8,171,770 |
| 2018-03-19 | $11.77 | $11.83 | $11.61 | $11.64 | $11.04 | 6,640,640 |
| 2018-03-16 | $11.74 | $12.04 | $11.73 | $11.87 | $11.26 | 13,884,730 |
| 2018-03-15 | $11.57 | $11.75 | $11.50 | $11.56 | $10.96 | 5,675,990 |
| 2018-03-14 | $11.73 | $11.76 | $11.59 | $11.67 | $11.07 | 4,850,790 |
| 2018-03-13 | $11.98 | $11.98 | $11.72 | $11.74 | $11.13 | 6,632,890 |
| 2018-03-12 | $11.83 | $12.03 | $11.78 | $11.95 | $11.33 | 7,148,510 |
| 2018-03-09 | $11.65 | $11.83 | $11.59 | $11.82 | $11.21 | 5,116,860 |
| 2018-03-08 | $11.56 | $11.66 | $11.51 | $11.65 | $11.05 | 3,725,980 |
| 2018-03-07 | $11.66 | $11.75 | $11.51 | $11.56 | $10.96 | 5,824,740 |
| 2018-03-06 | $11.65 | $11.71 | $11.48 | $11.69 | $11.09 | 6,772,840 |
| 2018-03-05 | $11.65 | $11.67 | $11.52 | $11.60 | $11.00 | 3,152,960 |
| 2018-03-02 | $11.59 | $11.73 | $11.56 | $11.69 | $11.09 | 3,691,690 |
| 2018-03-01 | $11.54 | $11.68 | $11.44 | $11.65 | $11.05 | 3,879,290 |
| 2018-02-28 | $11.66 | $11.68 | $11.50 | $11.58 | $10.98 | 5,180,620 |
| 2018-02-27 | $11.82 | $11.83 | $11.68 | $11.70 | $11.10 | 3,096,920 |
| 2018-02-26 | $11.85 | $11.93 | $11.68 | $11.82 | $11.21 | 4,403,390 |
| 2018-02-23 | $11.60 | $11.85 | $11.58 | $11.70 | $11.10 | 3,109,610 |
| 2018-02-22 | $11.65 | $11.68 | $11.56 | $11.64 | $11.04 | 2,004,610 |
| 2018-02-21 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 0 |
| 2018-02-20 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 0 |
| 2018-02-19 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 0 |
| 2018-02-16 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 0 |
| 2018-02-15 | $11.52 | $11.52 | $11.52 | $11.52 | $10.93 | 0 |
| 2018-02-14 | $11.40 | $11.60 | $11.32 | $11.52 | $10.93 | 3,016,620 |
| 2018-02-13 | $11.11 | $11.53 | $11.10 | $11.40 | $10.81 | 6,763,550 |
| 2018-02-12 | $11.14 | $11.22 | $10.99 | $11.08 | $10.51 | 4,936,280 |
| 2018-02-09 | $11.50 | $11.84 | $10.76 | $10.93 | $10.37 | 11,654,590 |
| 2018-02-08 | $11.58 | $12.06 | $11.58 | $11.75 | $11.14 | 5,011,790 |
| 2018-02-07 | $12.26 | $12.35 | $11.61 | $11.63 | $11.03 | 8,905,060 |
| 2018-02-06 | $12.50 | $12.55 | $12.05 | $12.07 | $11.45 | 5,827,300 |
| 2018-02-05 | $12.52 | $12.77 | $12.37 | $12.73 | $12.07 | 3,403,050 |
| 2018-02-02 | $12.70 | $12.75 | $12.35 | $12.62 | $11.97 | 3,970,620 |
| 2018-02-01 | $13.01 | $13.08 | $12.69 | $12.70 | $12.04 | 7,259,790 |
| 2018-01-31 | $13.16 | $13.16 | $13.00 | $13.07 | $12.39 | 4,651,020 |
| 2018-01-30 | $13.00 | $13.45 | $13.00 | $13.24 | $12.56 | 10,653,720 |
| 2018-01-29 | $13.16 | $13.22 | $12.95 | $12.97 | $12.30 | 4,638,300 |
| 2018-01-26 | $13.17 | $13.24 | $13.13 | $13.16 | $12.48 | 4,358,800 |
| 2018-01-25 | $13.25 | $13.32 | $13.16 | $13.21 | $12.53 | 3,791,480 |
| 2018-01-24 | $13.15 | $13.28 | $13.11 | $13.26 | $12.58 | 4,602,420 |
| 2018-01-23 | $13.18 | $13.24 | $13.08 | $13.13 | $12.45 | 5,283,430 |
| 2018-01-22 | $13.18 | $13.27 | $13.11 | $13.20 | $12.52 | 4,344,330 |
| 2018-01-19 | $13.18 | $13.27 | $13.15 | $13.19 | $12.51 | 4,469,110 |
| 2018-01-18 | $13.25 | $13.38 | $13.17 | $13.20 | $12.52 | 4,655,400 |
| 2018-01-17 | $13.10 | $13.44 | $13.01 | $13.30 | $12.61 | 6,514,380 |
| 2018-01-16 | $13.00 | $13.16 | $12.98 | $13.10 | $12.42 | 5,963,930 |
| 2018-01-15 | $13.24 | $13.24 | $12.92 | $13.04 | $12.37 | 5,409,360 |
| 2018-01-12 | $13.23 | $13.27 | $13.18 | $13.26 | $12.58 | 3,109,300 |
| 2018-01-11 | $13.44 | $13.44 | $13.12 | $13.21 | $12.53 | 7,380,050 |
| 2018-01-10 | $13.58 | $13.65 | $13.35 | $13.43 | $12.74 | 3,972,190 |
| 2018-01-09 | $13.53 | $13.73 | $13.49 | $13.58 | $12.88 | 4,821,490 |
| 2018-01-08 | $13.58 | $13.69 | $13.39 | $13.49 | $12.79 | 6,976,890 |
| 2018-01-05 | $13.77 | $14.10 | $13.64 | $13.66 | $12.95 | 7,679,090 |
| 2018-01-04 | $13.55 | $13.88 | $13.48 | $13.85 | $13.13 | 8,336,020 |
| 2018-01-03 | $13.51 | $13.67 | $13.49 | $13.59 | $12.89 | 5,013,400 |
| 2018-01-02 | $13.49 | $13.67 | $13.45 | $13.49 | $12.79 | 4,544,790 |
| 2018-01-01 | $13.49 | $13.49 | $13.49 | $13.49 | $12.79 | 0 |
| 2017-12-29 | $13.39 | $13.51 | $13.29 | $13.49 | $12.79 | 3,836,820 |
| 2017-12-28 | $13.21 | $13.51 | $13.19 | $13.39 | $12.70 | 4,705,160 |
| 2017-12-27 | $13.18 | $13.43 | $13.18 | $13.19 | $12.51 | 4,949,580 |
| 2017-12-26 | $13.10 | $13.25 | $13.07 | $13.22 | $12.54 | 3,960,780 |
| 2017-12-25 | $13.10 | $13.27 | $13.02 | $13.18 | $12.50 | 4,068,020 |
| 2017-12-22 | $13.13 | $13.26 | $13.09 | $13.12 | $12.44 | 3,753,030 |
| 2017-12-21 | $13.30 | $13.37 | $12.98 | $13.13 | $12.45 | 7,813,010 |
| 2017-12-20 | $13.46 | $13.67 | $13.36 | $13.42 | $12.73 | 6,844,240 |
| 2017-12-19 | $13.50 | $13.61 | $13.41 | $13.45 | $12.76 | 5,589,770 |
| 2017-12-18 | $14.15 | $14.21 | $13.54 | $13.56 | $12.86 | 12,130,130 |
| 2017-12-15 | $13.75 | $14.45 | $13.73 | $14.10 | $13.37 | 17,888,090 |
| 2017-12-14 | $13.53 | $13.95 | $13.38 | $13.81 | $13.10 | 10,752,370 |
| 2017-12-13 | $13.46 | $13.68 | $13.45 | $13.59 | $12.89 | 4,336,720 |
| 2017-12-12 | $13.80 | $13.80 | $13.50 | $13.52 | $12.82 | 6,732,680 |
| 2017-12-11 | $13.55 | $13.95 | $13.42 | $13.90 | $13.18 | 12,473,040 |
| 2017-12-08 | $12.83 | $13.63 | $12.80 | $13.45 | $12.76 | 13,331,990 |
| 2017-12-07 | $12.86 | $12.95 | $12.78 | $12.83 | $12.17 | 5,331,070 |
| 2017-12-06 | $13.14 | $13.19 | $12.68 | $12.90 | $12.23 | 7,782,570 |
| 2017-12-05 | $13.32 | $13.45 | $13.12 | $13.14 | $12.46 | 4,396,440 |
| 2017-12-04 | $13.30 | $13.50 | $13.28 | $13.32 | $12.63 | 4,015,180 |
| 2017-12-01 | $13.20 | $13.39 | $13.20 | $13.38 | $12.69 | 2,293,310 |
| 2017-11-30 | $13.33 | $13.42 | $13.24 | $13.29 | $12.60 | 2,882,560 |
| 2017-11-29 | $13.45 | $13.45 | $13.18 | $13.33 | $12.64 | 4,758,910 |
| 2017-11-28 | $13.42 | $13.50 | $13.20 | $13.46 | $12.76 | 4,446,200 |
| 2017-11-27 | $13.53 | $13.70 | $13.37 | $13.41 | $12.72 | 3,361,600 |
| 2017-11-24 | $13.31 | $13.74 | $13.30 | $13.60 | $12.90 | 4,612,360 |
| 2017-11-23 | $13.71 | $13.82 | $13.38 | $13.39 | $12.70 | 5,018,210 |
| 2017-11-22 | $13.48 | $13.86 | $13.48 | $13.71 | $13.00 | 7,352,610 |
| 2017-11-21 | $13.44 | $13.65 | $13.40 | $13.48 | $12.78 | 6,294,870 |
| 2017-11-20 | $13.61 | $13.65 | $13.29 | $13.44 | $12.75 | 8,289,710 |
| 2017-11-17 | $14.19 | $14.24 | $13.52 | $13.59 | $12.89 | 10,330,780 |
| 2017-11-16 | $14.18 | $14.36 | $14.13 | $14.18 | $13.45 | 5,151,800 |
| 2017-11-15 | $14.32 | $14.32 | $14.17 | $14.20 | $13.47 | 6,171,610 |
| 2017-11-14 | $14.56 | $14.57 | $14.15 | $14.32 | $13.58 | 12,937,550 |
| 2017-11-13 | $14.88 | $14.98 | $14.53 | $14.58 | $13.83 | 12,694,170 |
| 2017-11-10 | $14.62 | $15.21 | $14.56 | $14.93 | $14.16 | 16,811,020 |
| 2017-11-09 | $14.75 | $14.83 | $14.46 | $14.54 | $13.79 | 12,218,300 |
| 2017-11-08 | $14.76 | $14.82 | $14.66 | $14.78 | $14.02 | 9,304,440 |
| 2017-11-07 | $14.85 | $14.96 | $14.69 | $14.76 | $14.00 | 9,019,460 |
| 2017-11-06 | $15.30 | $15.32 | $14.60 | $14.80 | $14.04 | 18,001,000 |
| 2017-11-03 | $15.79 | $15.79 | $15.19 | $15.28 | $14.49 | 16,171,640 |
| 2017-11-02 | $15.89 | $16.06 | $15.68 | $15.75 | $14.94 | 15,456,030 |
| 2017-11-01 | $15.96 | $16.19 | $15.67 | $15.81 | $14.99 | 17,609,370 |
| 2017-10-31 | $15.36 | $16.09 | $15.32 | $16.00 | $15.17 | 20,548,500 |
| 2017-10-30 | $15.75 | $15.91 | $15.23 | $15.38 | $14.59 | 13,319,550 |
| 2017-10-27 | $16.03 | $16.16 | $15.71 | $15.75 | $14.94 | 12,376,740 |
| 2017-10-26 | $16.00 | $16.10 | $15.87 | $16.05 | $15.22 | 14,262,980 |
| 2017-10-25 | $15.67 | $16.06 | $15.67 | $16.04 | $15.21 | 20,803,460 |
| 2017-10-24 | $15.71 | $15.76 | $15.48 | $15.67 | $14.86 | 8,812,570 |
| 2017-10-23 | $15.70 | $15.94 | $15.60 | $15.82 | $15.00 | 16,703,880 |
| 2017-10-20 | $15.30 | $15.85 | $15.25 | $15.71 | $14.90 | 19,271,940 |
| 2017-10-19 | $15.28 | $15.37 | $15.20 | $15.23 | $14.44 | 5,971,780 |
| 2017-10-18 | $15.68 | $15.81 | $15.21 | $15.27 | $14.48 | 8,991,680 |
| 2017-10-17 | $15.48 | $15.70 | $15.45 | $15.69 | $14.88 | 8,328,040 |
| 2017-10-16 | $15.69 | $15.75 | $15.40 | $15.45 | $14.65 | 8,305,980 |
| 2017-10-13 | $15.84 | $15.90 | $15.68 | $15.69 | $14.88 | 7,703,600 |
| 2017-10-12 | $15.76 | $15.98 | $15.65 | $15.85 | $15.03 | 13,416,500 |
| 2017-10-11 | $15.53 | $15.95 | $15.50 | $15.80 | $14.98 | 17,615,870 |
| 2017-10-10 | $15.31 | $15.69 | $15.29 | $15.61 | $14.80 | 12,814,660 |
| 2017-10-09 | $15.31 | $15.46 | $15.21 | $15.31 | $14.52 | 6,434,240 |
| 2017-10-06 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 0 |
| 2017-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 0 |
| 2017-10-04 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 0 |
| 2017-10-03 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 0 |
| 2017-10-02 | $15.17 | $15.17 | $15.17 | $15.17 | $14.39 | 0 |
| 2017-09-29 | $15.20 | $15.27 | $15.16 | $15.17 | $14.39 | 4,282,430 |
| 2017-09-28 | $15.21 | $15.29 | $15.13 | $15.14 | $14.36 | 5,709,090 |
| 2017-09-27 | $15.32 | $15.59 | $15.20 | $15.28 | $14.49 | 7,908,880 |
| 2017-09-26 | $15.35 | $15.35 | $15.12 | $15.20 | $14.41 | 6,689,420 |
| 2017-09-25 | $15.82 | $15.82 | $15.35 | $15.37 | $14.58 | 12,655,310 |
| 2017-09-22 | $15.46 | $15.83 | $15.37 | $15.80 | $14.98 | 18,972,010 |
| 2017-09-21 | $15.29 | $15.55 | $15.28 | $15.45 | $14.65 | 11,697,780 |
| 2017-09-20 | $15.25 | $15.43 | $15.13 | $15.33 | $14.54 | 9,186,550 |
| 2017-09-19 | $15.19 | $15.36 | $15.18 | $15.25 | $14.46 | 6,558,710 |
| 2017-09-18 | $15.16 | $15.27 | $15.13 | $15.24 | $14.45 | 4,403,340 |
| 2017-09-15 | $15.36 | $15.37 | $15.12 | $15.17 | $14.39 | 6,028,430 |
| 2017-09-14 | $15.41 | $15.46 | $15.29 | $15.32 | $14.53 | 7,173,850 |
| 2017-09-13 | $15.50 | $15.54 | $15.30 | $15.48 | $14.68 | 5,795,570 |
| 2017-09-12 | $15.36 | $15.63 | $15.34 | $15.47 | $14.67 | 11,215,560 |
| 2017-09-11 | $15.40 | $15.60 | $15.33 | $15.38 | $14.59 | 8,932,440 |
| 2017-09-08 | $15.23 | $15.47 | $15.23 | $15.40 | $14.60 | 10,293,450 |
| 2017-09-07 | $15.09 | $15.47 | $15.09 | $15.26 | $14.47 | 13,285,210 |
| 2017-09-06 | $15.28 | $15.29 | $15.05 | $15.10 | $14.32 | 9,567,740 |
| 2017-09-05 | $15.17 | $15.35 | $15.12 | $15.32 | $14.53 | 10,521,550 |
| 2017-09-04 | $15.10 | $15.25 | $15.09 | $15.18 | $14.40 | 6,358,380 |
| 2017-09-01 | $15.20 | $15.29 | $15.07 | $15.21 | $14.42 | 8,820,550 |
| 2017-08-31 | $15.31 | $15.41 | $15.07 | $15.20 | $14.41 | 10,861,470 |
| 2017-08-30 | $15.50 | $15.85 | $15.36 | $15.38 | $14.59 | 12,905,820 |
| 2017-08-29 | $15.37 | $15.44 | $15.25 | $15.27 | $14.48 | 7,386,200 |
| 2017-08-28 | $15.11 | $15.47 | $15.11 | $15.37 | $14.58 | 11,440,920 |
| 2017-08-25 | $15.12 | $15.24 | $15.00 | $15.16 | $14.38 | 7,379,060 |
| 2017-08-24 | $15.22 | $15.34 | $15.03 | $15.16 | $14.38 | 13,002,380 |
| 2017-08-23 | $15.22 | $15.28 | $14.98 | $15.00 | $14.23 | 11,116,080 |
| 2017-08-22 | $15.36 | $15.65 | $15.20 | $15.33 | $14.54 | 14,505,950 |
| 2017-08-21 | $16.10 | $16.38 | $15.43 | $15.46 | $14.66 | 31,842,390 |
| 2017-08-18 | $14.98 | $15.46 | $14.92 | $15.31 | $14.52 | 18,971,720 |
| 2017-08-17 | $14.65 | $15.18 | $14.60 | $15.04 | $14.26 | 25,291,130 |
| 2017-08-16 | $14.40 | $14.55 | $14.37 | $14.50 | $13.75 | 4,549,700 |
| 2017-08-15 | $14.35 | $14.65 | $14.31 | $14.51 | $13.76 | 7,645,560 |
| 2017-08-14 | $14.20 | $14.40 | $14.11 | $14.38 | $13.64 | 6,426,190 |
| 2017-08-11 | $14.26 | $14.48 | $14.01 | $14.37 | $13.63 | 10,229,310 |
| 2017-08-10 | $14.48 | $14.53 | $14.20 | $14.28 | $13.54 | 4,988,930 |
| 2017-08-09 | $14.58 | $14.60 | $14.42 | $14.44 | $13.69 | 5,347,800 |
| 2017-08-08 | $14.50 | $14.62 | $14.37 | $14.57 | $13.82 | 4,604,730 |
| 2017-08-07 | $14.32 | $14.55 | $14.28 | $14.48 | $13.73 | 4,973,960 |
| 2017-08-04 | $14.67 | $14.68 | $14.35 | $14.37 | $13.63 | 9,123,660 |
| 2017-08-03 | $14.79 | $14.79 | $14.50 | $14.58 | $13.83 | 6,189,100 |
| 2017-08-02 | $15.10 | $15.11 | $14.85 | $14.91 | $14.14 | 7,982,790 |
| 2017-08-01 | $15.08 | $15.21 | $14.97 | $15.07 | $14.12 | 8,029,490 |
| 2017-07-31 | $14.79 | $15.22 | $14.75 | $15.08 | $14.13 | 12,934,900 |
| 2017-07-28 | $14.86 | $14.94 | $14.76 | $14.79 | $13.86 | 5,273,320 |
| 2017-07-27 | $14.68 | $14.91 | $14.61 | $14.87 | $13.93 | 7,962,970 |
| 2017-07-26 | $14.63 | $14.76 | $14.56 | $14.62 | $13.70 | 5,765,220 |
| 2017-07-25 | $14.84 | $14.86 | $14.59 | $14.65 | $13.73 | 7,269,100 |
| 2017-07-24 | $14.78 | $14.93 | $14.75 | $14.82 | $13.89 | 8,381,410 |
| 2017-07-21 | $14.88 | $14.98 | $14.79 | $14.84 | $13.91 | 8,976,770 |
| 2017-07-20 | $14.95 | $15.12 | $14.86 | $14.89 | $13.95 | 8,657,500 |
| 2017-07-19 | $14.74 | $15.02 | $14.61 | $14.98 | $14.04 | 9,226,720 |
| 2017-07-18 | $14.70 | $14.93 | $14.43 | $14.80 | $13.87 | 11,643,280 |
| 2017-07-17 | $15.70 | $15.70 | $14.23 | $14.83 | $13.90 | 22,710,440 |
| 2017-07-14 | $16.19 | $16.25 | $15.80 | $15.81 | $14.81 | 14,103,880 |
| 2017-07-13 | $16.17 | $16.28 | $15.95 | $16.19 | $15.17 | 11,578,680 |
| 2017-07-12 | $16.37 | $16.45 | $15.85 | $16.15 | $15.13 | 22,512,940 |
| 2017-07-11 | $16.15 | $16.67 | $15.93 | $16.48 | $15.44 | 36,835,580 |
| 2017-07-10 | $15.85 | $16.34 | $15.80 | $16.21 | $15.19 | 23,869,680 |
| 2017-07-07 | $15.65 | $15.83 | $15.54 | $15.75 | $14.76 | 11,451,630 |
| 2017-07-06 | $16.10 | $16.15 | $15.57 | $15.73 | $14.74 | 19,195,700 |
| 2017-07-05 | $15.99 | $16.13 | $15.95 | $16.09 | $15.08 | 10,841,010 |
| 2017-07-04 | $16.30 | $16.31 | $15.85 | $16.11 | $15.10 | 19,934,300 |
| 2017-07-03 | $16.29 | $16.48 | $16.12 | $16.30 | $15.27 | 15,333,490 |
| 2017-06-30 | $16.08 | $16.53 | $16.01 | $16.25 | $15.23 | 21,259,980 |
| 2017-06-29 | $15.92 | $16.09 | $15.86 | $16.07 | $15.06 | 12,428,410 |
| 2017-06-28 | $16.22 | $16.23 | $15.90 | $15.96 | $14.96 | 19,758,930 |
| 2017-06-27 | $15.54 | $16.32 | $15.54 | $16.31 | $15.28 | 34,640,070 |
| 2017-06-26 | $15.46 | $15.73 | $15.40 | $15.60 | $14.62 | 17,873,840 |
| 2017-06-23 | $15.30 | $15.49 | $15.15 | $15.38 | $14.41 | 12,666,060 |
| 2017-06-22 | $15.34 | $15.83 | $15.30 | $15.35 | $14.38 | 24,637,160 |
| 2017-06-21 | $15.17 | $15.39 | $15.07 | $15.33 | $14.36 | 16,218,310 |
| 2017-06-20 | $15.17 | $15.30 | $15.04 | $15.06 | $14.11 | 9,555,930 |
| 2017-06-19 | $15.13 | $15.27 | $15.08 | $15.19 | $14.23 | 10,006,780 |
| 2017-06-16 | $15.01 | $15.24 | $14.98 | $15.00 | $14.06 | 9,642,400 |
| 2017-06-15 | $15.02 | $15.15 | $14.88 | $15.05 | $14.10 | 13,341,650 |
| 2017-06-14 | $14.81 | $15.45 | $14.70 | $15.13 | $14.18 | 22,277,440 |
| 2017-06-13 | $14.80 | $14.93 | $14.75 | $14.84 | $13.91 | 8,220,210 |
| 2017-06-12 | $14.95 | $15.05 | $14.73 | $14.81 | $13.88 | 15,317,920 |
| 2017-06-09 | $15.68 | $15.88 | $15.15 | $15.24 | $14.28 | 29,054,020 |
| 2017-06-08 | $14.88 | $15.36 | $14.71 | $15.31 | $14.35 | 25,578,970 |
| 2017-06-07 | $14.61 | $15.03 | $14.52 | $14.94 | $14.00 | 19,667,080 |
| 2017-06-06 | $14.90 | $14.98 | $14.51 | $14.66 | $13.74 | 19,627,110 |
| 2017-06-05 | $15.00 | $15.38 | $14.83 | $15.03 | $14.08 | 23,673,180 |
| 2017-06-02 | $14.85 | $15.26 | $14.55 | $15.14 | $14.19 | 36,704,950 |
| 2017-06-01 | $16.00 | $16.41 | $15.38 | $15.59 | $14.61 | 72,517,460 |
| 2017-05-31 | $15.31 | $15.31 | $15.31 | $15.31 | $14.35 | 6,047,740 |
| 2017-05-30 | $13.92 | $13.92 | $13.92 | $13.92 | $13.04 | 0 |
| 2017-05-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.04 | 0 |
| 2017-05-26 | $13.77 | $14.15 | $13.71 | $13.92 | $13.04 | 7,072,060 |
| 2017-05-25 | $13.52 | $13.85 | $13.31 | $13.81 | $12.94 | 8,870,680 |
| 2017-05-24 | $13.69 | $13.69 | $13.27 | $13.49 | $12.64 | 12,210,620 |
| 2017-05-23 | $14.48 | $14.48 | $13.69 | $13.70 | $12.84 | 11,453,290 |
| 2017-05-22 | $14.46 | $14.55 | $14.39 | $14.45 | $13.54 | 4,857,370 |
| 2017-05-19 | $14.35 | $14.65 | $14.35 | $14.47 | $13.56 | 5,689,400 |
| 2017-05-18 | $14.45 | $14.64 | $14.32 | $14.34 | $13.44 | 7,098,140 |
| 2017-05-17 | $14.65 | $14.78 | $14.62 | $14.67 | $13.75 | 6,017,820 |
| 2017-05-16 | $14.54 | $14.71 | $14.11 | $14.70 | $13.77 | 11,613,700 |
| 2017-05-15 | $15.20 | $15.29 | $14.54 | $14.55 | $13.63 | 14,354,550 |
| 2017-05-12 | $15.42 | $15.47 | $15.13 | $15.15 | $14.20 | 7,124,610 |
| 2017-05-11 | $15.51 | $15.66 | $15.10 | $15.32 | $14.36 | 11,900,830 |
| 2017-05-10 | $16.06 | $16.26 | $15.50 | $15.65 | $14.66 | 10,094,510 |
| 2017-05-09 | $16.19 | $16.36 | $15.50 | $16.18 | $15.16 | 13,784,530 |
| 2017-05-08 | $16.14 | $16.59 | $16.14 | $16.19 | $15.17 | 18,368,740 |
| 2017-05-05 | $16.08 | $16.35 | $16.08 | $16.12 | $15.11 | 13,630,600 |
| 2017-05-04 | $16.16 | $16.36 | $16.03 | $16.14 | $15.12 | 15,332,720 |
| 2017-05-03 | $15.45 | $16.22 | $15.45 | $16.21 | $15.19 | 22,547,670 |
| 2017-05-02 | $15.30 | $15.75 | $15.24 | $15.50 | $14.52 | 9,585,010 |
| 2017-05-01 | $15.37 | $15.37 | $15.37 | $15.37 | $14.40 | 0 |
| 2017-04-28 | $15.29 | $15.49 | $15.20 | $15.37 | $14.40 | 7,164,070 |
| 2017-04-27 | $15.40 | $15.49 | $15.02 | $15.39 | $14.42 | 10,522,360 |
| 2017-04-26 | $15.32 | $15.57 | $15.32 | $15.49 | $14.51 | 6,677,880 |
| 2017-04-25 | $15.24 | $15.60 | $15.24 | $15.28 | $14.32 | 7,175,430 |
| 2017-04-24 | $15.39 | $15.60 | $14.93 | $15.37 | $14.40 | 10,774,070 |
| 2017-04-21 | $15.24 | $15.53 | $15.14 | $15.46 | $14.49 | 8,766,770 |
| 2017-04-20 | $15.73 | $15.89 | $15.15 | $15.24 | $14.28 | 13,740,680 |
| 2017-04-19 | $16.12 | $16.26 | $15.67 | $15.69 | $14.70 | 14,529,120 |
| 2017-04-18 | $16.19 | $16.29 | $16.06 | $16.26 | $15.24 | 12,073,570 |
| 2017-04-17 | $16.13 | $16.37 | $16.01 | $16.20 | $15.18 | 17,146,290 |
| 2017-04-14 | $15.89 | $16.36 | $15.89 | $16.11 | $15.10 | 17,592,390 |
| 2017-04-13 | $15.79 | $16.25 | $15.79 | $15.97 | $14.96 | 15,622,740 |
| 2017-04-12 | $15.68 | $16.08 | $15.54 | $15.92 | $14.92 | 18,604,650 |
| 2017-04-11 | $16.07 | $16.07 | $15.45 | $15.77 | $14.78 | 25,767,900 |
| 2017-04-10 | $16.25 | $16.31 | $16.06 | $16.08 | $15.07 | 14,266,550 |
| 2017-04-07 | $16.20 | $16.54 | $16.06 | $16.32 | $15.29 | 22,233,740 |
| 2017-04-06 | $16.40 | $16.45 | $16.22 | $16.24 | $15.22 | 14,985,740 |
| 2017-04-05 | $16.04 | $16.45 | $16.04 | $16.43 | $15.40 | 15,220,880 |
| 2017-04-04 | $16.16 | $16.16 | $16.16 | $16.16 | $15.14 | 0 |
| 2017-04-03 | $16.16 | $16.16 | $16.16 | $16.16 | $15.14 | 0 |
| 2017-03-31 | $16.20 | $16.37 | $16.04 | $16.16 | $15.14 | 13,547,330 |
| 2017-03-30 | $16.83 | $16.95 | $16.15 | $16.19 | $15.17 | 28,005,710 |
| 2017-03-29 | $16.89 | $17.08 | $16.80 | $16.92 | $15.85 | 22,643,810 |
| 2017-03-28 | $16.81 | $17.09 | $16.70 | $16.88 | $15.82 | 22,038,790 |
| 2017-03-27 | $16.74 | $16.95 | $16.61 | $16.89 | $15.83 | 24,030,530 |
| 2017-03-24 | $16.43 | $16.76 | $16.37 | $16.71 | $15.66 | 20,783,450 |
| 2017-03-23 | $16.52 | $16.67 | $16.24 | $16.41 | $15.38 | 19,126,840 |
| 2017-03-22 | $17.00 | $17.00 | $16.46 | $16.51 | $15.47 | 31,733,750 |
| 2017-03-21 | $16.95 | $17.09 | $16.91 | $17.09 | $16.01 | 17,752,910 |
| 2017-03-20 | $16.80 | $17.04 | $16.73 | $16.99 | $15.92 | 18,519,750 |
| 2017-03-17 | $17.03 | $17.13 | $16.70 | $16.76 | $15.70 | 24,046,880 |
| 2017-03-16 | $16.73 | $17.07 | $16.73 | $17.03 | $15.96 | 22,736,250 |
| 2017-03-15 | $16.58 | $16.94 | $16.57 | $16.75 | $15.70 | 20,634,110 |
| 2017-03-14 | $17.00 | $17.06 | $16.58 | $16.63 | $15.58 | 25,487,890 |
| 2017-03-13 | $17.00 | $17.08 | $16.68 | $16.99 | $15.92 | 30,506,970 |
| 2017-03-10 | $17.24 | $17.56 | $17.16 | $17.19 | $16.11 | 25,987,000 |
| 2017-03-09 | $17.20 | $17.30 | $17.09 | $17.25 | $16.16 | 18,661,600 |
| 2017-03-08 | $17.59 | $17.63 | $17.06 | $17.21 | $16.13 | 40,395,090 |
| 2017-03-07 | $17.48 | $17.77 | $17.38 | $17.66 | $16.55 | 31,781,010 |
| 2017-03-06 | $17.54 | $17.58 | $17.33 | $17.50 | $16.40 | 23,178,250 |
| 2017-03-03 | $17.55 | $17.67 | $17.25 | $17.43 | $16.33 | 28,750,000 |
| 2017-03-02 | $18.37 | $18.38 | $17.38 | $17.52 | $16.42 | 69,259,390 |
| 2017-03-01 | $18.38 | $18.74 | $18.27 | $18.43 | $17.27 | 44,384,370 |
| 2017-02-28 | $18.49 | $18.64 | $18.18 | $18.40 | $17.24 | 41,624,690 |
| 2017-02-27 | $18.17 | $18.76 | $18.11 | $18.58 | $17.41 | 60,057,490 |
| 2017-02-24 | $18.52 | $18.87 | $18.27 | $18.34 | $17.19 | 62,146,640 |
| 2017-02-23 | $19.35 | $19.50 | $18.47 | $18.60 | $17.43 | 122,447,510 |
| 2017-02-22 | $21.00 | $21.51 | $19.70 | $20.04 | $18.78 | 189,253,830 |
| 2017-02-21 | $19.31 | $19.60 | $19.00 | $19.60 | $18.37 | 58,392,170 |
| 2017-02-20 | $17.62 | $17.82 | $16.53 | $17.82 | $16.70 | 61,397,280 |
| 2017-02-17 | $16.05 | $16.45 | $16.03 | $16.20 | $15.18 | 17,064,200 |
| 2017-02-16 | $16.26 | $16.46 | $15.97 | $16.07 | $15.06 | 22,266,540 |
| 2017-02-15 | $15.58 | $16.30 | $15.50 | $16.10 | $15.09 | 33,850,510 |
| 2017-02-14 | $15.30 | $15.59 | $15.13 | $15.52 | $14.54 | 14,558,910 |
| 2017-02-13 | $15.24 | $15.55 | $15.24 | $15.34 | $14.37 | 13,424,610 |
| 2017-02-10 | $15.31 | $15.40 | $15.17 | $15.26 | $14.30 | 13,914,270 |
| 2017-02-09 | $15.49 | $15.60 | $15.27 | $15.32 | $14.36 | 13,202,110 |
| 2017-02-08 | $15.55 | $15.64 | $15.36 | $15.49 | $14.51 | 11,328,780 |
| 2017-02-07 | $15.34 | $15.67 | $15.32 | $15.53 | $14.55 | 14,842,180 |
| 2017-02-06 | $15.16 | $15.50 | $15.16 | $15.43 | $14.46 | 10,472,410 |
| 2017-02-03 | $15.20 | $15.27 | $15.09 | $15.16 | $14.21 | 5,748,340 |
| 2017-02-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.20 | 0 |
| 2017-02-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.20 | 0 |
| 2017-01-31 | $15.15 | $15.15 | $15.15 | $15.15 | $14.20 | 0 |
| 2017-01-30 | $15.15 | $15.15 | $15.15 | $15.15 | $14.20 | 0 |
| 2017-01-27 | $15.15 | $15.15 | $15.15 | $15.15 | $14.20 | 0 |
| 2017-01-26 | $15.10 | $15.32 | $15.05 | $15.15 | $14.20 | 9,186,060 |
| 2017-01-25 | $15.03 | $15.19 | $14.93 | $15.09 | $14.14 | 8,090,480 |
| 2017-01-24 | $15.19 | $15.28 | $14.96 | $15.09 | $14.14 | 10,704,510 |
| 2017-01-23 | $15.28 | $15.48 | $15.14 | $15.17 | $14.21 | 15,697,920 |
| 2017-01-20 | $14.70 | $15.27 | $14.62 | $15.17 | $14.21 | 13,118,050 |
| 2017-01-19 | $15.00 | $15.57 | $14.80 | $14.85 | $13.92 | 22,198,000 |
| 2017-01-18 | $15.00 | $15.09 | $14.81 | $14.89 | $13.95 | 8,816,640 |
| 2017-01-17 | $14.50 | $15.07 | $14.50 | $15.03 | $14.08 | 17,106,560 |
| 2017-01-16 | $14.45 | $14.84 | $14.22 | $14.58 | $13.66 | 19,865,620 |
| 2017-01-13 | $14.83 | $14.96 | $14.51 | $14.56 | $13.64 | 15,628,530 |
| 2017-01-12 | $15.03 | $15.15 | $14.81 | $14.83 | $13.90 | 13,867,640 |
| 2017-01-11 | $15.17 | $15.35 | $14.81 | $15.08 | $14.13 | 24,182,700 |
| 2017-01-10 | $15.09 | $15.69 | $15.02 | $15.13 | $14.18 | 37,011,430 |
| 2017-01-09 | $14.91 | $15.22 | $14.85 | $15.09 | $14.14 | 21,084,050 |
| 2017-01-06 | $14.70 | $15.45 | $14.70 | $14.98 | $14.04 | 47,224,400 |
| 2017-01-05 | $14.43 | $14.77 | $14.36 | $14.69 | $13.77 | 34,591,720 |
| 2017-01-04 | $14.28 | $14.43 | $14.18 | $14.40 | $13.49 | 24,597,560 |
| 2017-01-03 | $14.38 | $14.46 | $14.14 | $14.29 | $13.39 | 22,241,240 |
| 2017-01-02 | $14.36 | $14.36 | $14.36 | $14.36 | $13.46 | 0 |
| 2016-12-30 | $14.52 | $14.68 | $14.30 | $14.36 | $13.46 | 23,842,200 |
| 2016-12-29 | $14.02 | $14.83 | $13.97 | $14.60 | $13.68 | 45,923,310 |
| 2016-12-28 | $14.41 | $14.45 | $13.95 | $14.11 | $13.22 | 35,875,230 |
| 2016-12-27 | $14.19 | $14.45 | $13.88 | $14.39 | $13.48 | 48,052,950 |
| 2016-12-26 | $13.99 | $14.47 | $13.76 | $14.10 | $13.21 | 49,822,110 |
| 2016-12-23 | $13.34 | $13.70 | $13.10 | $13.54 | $12.69 | 27,754,770 |
| 2016-12-22 | $13.23 | $13.45 | $13.13 | $13.34 | $12.50 | 18,337,430 |
| 2016-12-21 | $13.35 | $13.42 | $13.10 | $13.25 | $12.42 | 20,690,570 |
| 2016-12-20 | $13.75 | $13.75 | $13.26 | $13.32 | $12.48 | 24,758,440 |
| 2016-12-19 | $13.78 | $13.96 | $13.56 | $13.81 | $12.94 | 30,067,380 |
| 2016-12-16 | $13.78 | $13.96 | $13.58 | $13.67 | $12.81 | 28,961,910 |
| 2016-12-15 | $13.50 | $14.08 | $13.41 | $13.93 | $13.05 | 49,652,110 |
| 2016-12-14 | $13.30 | $13.87 | $13.26 | $13.60 | $12.74 | 42,049,360 |
| 2016-12-13 | $13.02 | $13.31 | $12.88 | $13.28 | $12.44 | 16,731,380 |
| 2016-12-12 | $13.30 | $13.34 | $12.91 | $13.14 | $12.31 | 23,867,230 |
| 2016-12-09 | $12.91 | $13.48 | $12.87 | $13.40 | $12.56 | 32,208,040 |
| 2016-12-08 | $13.27 | $13.27 | $12.89 | $12.94 | $12.13 | 9,422,960 |
| 2016-12-07 | $12.81 | $13.38 | $12.73 | $13.19 | $12.36 | 15,263,820 |
| 2016-12-06 | $12.97 | $12.98 | $12.79 | $12.82 | $12.01 | 4,004,040 |
| 2016-12-05 | $12.91 | $13.02 | $12.83 | $13.01 | $12.19 | 8,006,620 |
| 2016-12-02 | $13.21 | $13.34 | $12.98 | $13.01 | $12.19 | 8,620,200 |
| 2016-12-01 | $13.14 | $13.27 | $13.10 | $13.24 | $12.41 | 6,779,180 |
| 2016-11-30 | $13.20 | $13.27 | $13.11 | $13.13 | $12.30 | 6,374,540 |
| 2016-11-29 | $13.23 | $13.36 | $13.18 | $13.26 | $12.43 | 10,514,000 |
| 2016-11-28 | $13.30 | $13.32 | $13.21 | $13.24 | $12.41 | 9,071,390 |
| 2016-11-25 | $13.22 | $13.33 | $13.05 | $13.29 | $12.45 | 8,359,900 |
| 2016-11-24 | $13.18 | $13.26 | $13.12 | $13.20 | $12.37 | 7,148,730 |
| 2016-11-23 | $13.37 | $13.44 | $13.16 | $13.21 | $12.38 | 11,504,700 |
| 2016-11-22 | $13.08 | $13.46 | $13.04 | $13.42 | $12.58 | 23,536,420 |
| 2016-11-21 | $13.01 | $13.13 | $13.00 | $13.07 | $12.25 | 5,315,340 |
| 2016-11-18 | $13.11 | $13.13 | $12.95 | $13.01 | $12.19 | 4,617,160 |
| 2016-11-17 | $13.13 | $13.19 | $13.04 | $13.08 | $12.26 | 4,255,000 |
| 2016-11-16 | $13.15 | $13.23 | $13.12 | $13.16 | $12.33 | 6,013,490 |
| 2016-11-15 | $13.27 | $13.38 | $13.11 | $13.17 | $12.34 | 8,117,650 |
| 2016-11-14 | $13.15 | $13.22 | $13.12 | $13.18 | $12.35 | 9,352,740 |
| 2016-11-11 | $13.16 | $13.18 | $13.07 | $13.14 | $12.31 | 8,667,770 |
| 2016-11-10 | $13.04 | $13.16 | $13.01 | $13.15 | $12.32 | 8,641,700 |
| 2016-11-09 | $12.94 | $13.13 | $12.80 | $13.04 | $12.22 | 12,296,030 |
| 2016-11-08 | $12.90 | $12.97 | $12.88 | $12.93 | $12.12 | 5,291,620 |
| 2016-11-07 | $12.87 | $12.95 | $12.80 | $12.86 | $12.05 | 6,903,260 |
| 2016-11-04 | $12.92 | $13.02 | $12.86 | $12.90 | $12.09 | 5,153,140 |
| 2016-11-03 | $12.88 | $13.04 | $12.86 | $12.89 | $12.08 | 8,645,900 |
| 2016-11-02 | $12.92 | $13.13 | $12.88 | $12.92 | $12.11 | 7,466,090 |
| 2016-11-01 | $12.92 | $12.96 | $12.88 | $12.95 | $12.13 | 7,114,220 |
| 2016-10-31 | $12.92 | $12.95 | $12.83 | $12.91 | $12.10 | 0 |
| 2016-10-28 | $12.89 | $13.08 | $12.86 | $12.92 | $12.11 | 9,338,810 |
| 2016-10-27 | $12.91 | $12.92 | $12.83 | $12.88 | $12.07 | 4,274,140 |
| 2016-10-26 | $12.96 | $12.96 | $12.84 | $12.86 | $12.05 | 5,505,140 |
| 2016-10-25 | $12.92 | $12.97 | $12.84 | $12.93 | $12.12 | 4,737,570 |
| 2016-10-24 | $12.80 | $12.93 | $12.77 | $12.89 | $12.08 | 6,611,990 |
| 2016-10-21 | $12.77 | $12.85 | $12.68 | $12.80 | $11.99 | 5,864,920 |
| 2016-10-20 | $12.81 | $12.87 | $12.69 | $12.71 | $11.91 | 6,561,360 |
| 2016-10-19 | $12.67 | $13.04 | $12.67 | $12.86 | $12.05 | 11,722,390 |
| 2016-10-18 | $12.49 | $12.70 | $12.44 | $12.67 | $11.87 | 5,956,940 |
| 2016-10-17 | $12.60 | $12.63 | $12.49 | $12.50 | $11.71 | 4,306,620 |
| 2016-10-14 | $12.63 | $12.65 | $12.48 | $12.60 | $11.81 | 5,288,420 |
| 2016-10-13 | $12.65 | $12.74 | $12.61 | $12.66 | $11.86 | 4,877,630 |
| 2016-10-12 | $12.67 | $12.71 | $12.63 | $12.66 | $11.86 | 4,284,140 |
| 2016-10-11 | $12.59 | $12.76 | $12.55 | $12.75 | $11.95 | 6,491,080 |
| 2016-10-10 | $12.49 | $12.61 | $12.43 | $12.60 | $11.81 | 6,117,670 |
| 2016-10-07 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 0 |
| 2016-10-06 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 0 |
| 2016-10-05 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 0 |
| 2016-10-04 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 0 |
| 2016-10-03 | $12.46 | $12.46 | $12.46 | $12.46 | $11.68 | 0 |
| 2016-09-30 | $12.47 | $12.52 | $12.42 | $12.46 | $11.68 | 3,776,510 |
| 2016-09-29 | $12.47 | $12.53 | $12.44 | $12.47 | $11.68 | 3,083,780 |
| 2016-09-28 | $12.52 | $12.52 | $12.42 | $12.47 | $11.68 | 3,381,550 |
| 2016-09-27 | $12.27 | $12.50 | $12.24 | $12.46 | $11.68 | 4,680,950 |
| 2016-09-26 | $12.38 | $12.44 | $12.28 | $12.30 | $11.53 | 6,848,260 |
| 2016-09-23 | $12.48 | $12.49 | $12.38 | $12.41 | $11.63 | 5,461,630 |
| 2016-09-22 | $12.48 | $12.52 | $12.45 | $12.47 | $11.68 | 5,833,190 |
| 2016-09-21 | $12.46 | $12.48 | $12.33 | $12.42 | $11.64 | 10,497,560 |
| 2016-09-20 | $12.47 | $12.47 | $12.43 | $12.46 | $11.68 | 3,093,730 |
| 2016-09-19 | $12.44 | $12.51 | $12.42 | $12.45 | $11.67 | 3,600,760 |
| 2016-09-16 | $12.42 | $12.42 | $12.42 | $12.42 | $11.64 | 0 |
| 2016-09-15 | $12.42 | $12.42 | $12.42 | $12.42 | $11.64 | 0 |
| 2016-09-14 | $12.41 | $12.51 | $12.39 | $12.42 | $11.64 | 3,661,790 |
| 2016-09-13 | $12.63 | $12.64 | $12.43 | $12.46 | $11.68 | 5,658,700 |
| 2016-09-12 | $12.83 | $12.85 | $12.40 | $12.59 | $11.80 | 14,255,640 |
| 2016-09-09 | $13.07 | $13.10 | $12.96 | $12.97 | $12.15 | 5,465,590 |
| 2016-09-08 | $13.11 | $13.13 | $12.99 | $13.05 | $12.23 | 5,372,570 |
| 2016-09-07 | $13.20 | $13.24 | $13.08 | $13.12 | $12.29 | 5,882,300 |
| 2016-09-06 | $13.13 | $13.19 | $12.92 | $13.18 | $12.35 | 7,265,320 |
| 2016-09-05 | $13.12 | $13.20 | $13.05 | $13.11 | $12.28 | 4,745,530 |
| 2016-09-02 | $13.03 | $13.15 | $13.01 | $13.09 | $12.27 | 6,243,220 |
| 2016-09-01 | $13.30 | $13.34 | $13.00 | $13.03 | $12.21 | 9,780,850 |
| 2016-08-31 | $13.27 | $13.36 | $13.24 | $13.32 | $12.48 | 5,095,170 |
| 2016-08-30 | $13.35 | $13.38 | $13.24 | $13.26 | $12.43 | 5,660,730 |
| 2016-08-29 | $13.45 | $13.47 | $13.24 | $13.30 | $12.46 | 7,334,640 |
| 2016-08-26 | $13.59 | $13.62 | $13.43 | $13.47 | $12.62 | 5,824,490 |
| 2016-08-25 | $13.46 | $13.58 | $13.32 | $13.57 | $12.72 | 8,674,110 |
| 2016-08-24 | $13.64 | $13.73 | $13.49 | $13.52 | $12.67 | 9,412,070 |
| 2016-08-23 | $13.85 | $13.97 | $13.46 | $13.64 | $12.78 | 20,000,670 |
| 2016-08-22 | $13.85 | $14.10 | $13.83 | $13.87 | $13.00 | 18,459,030 |
| 2016-08-19 | $13.72 | $13.93 | $13.72 | $13.84 | $12.97 | 16,410,360 |
| 2016-08-18 | $13.61 | $13.93 | $13.55 | $13.79 | $12.92 | 20,619,060 |
| 2016-08-17 | $13.54 | $13.80 | $13.45 | $13.68 | $12.82 | 15,528,110 |
| 2016-08-16 | $13.58 | $13.87 | $13.50 | $13.56 | $12.71 | 25,431,540 |
| 2016-08-15 | $13.24 | $13.60 | $13.22 | $13.54 | $12.69 | 20,159,840 |
| 2016-08-12 | $13.11 | $13.29 | $12.97 | $13.25 | $12.42 | 11,361,350 |
| 2016-08-11 | $13.18 | $13.35 | $13.08 | $13.10 | $12.28 | 10,474,630 |
| 2016-08-10 | $13.45 | $13.49 | $13.13 | $13.14 | $12.31 | 13,811,670 |
| 2016-08-09 | $13.40 | $13.55 | $13.24 | $13.47 | $12.62 | 17,302,260 |
| 2016-08-08 | $13.17 | $13.46 | $13.16 | $13.42 | $12.58 | 17,565,110 |
| 2016-08-05 | $13.11 | $13.74 | $13.09 | $13.17 | $12.34 | 23,113,020 |
| 2016-08-04 | $13.15 | $13.29 | $13.03 | $13.16 | $12.33 | 18,947,030 |
| 2016-08-03 | $12.74 | $13.35 | $12.73 | $13.22 | $12.39 | 35,496,470 |
| 2016-08-02 | $12.42 | $12.83 | $12.39 | $12.79 | $11.98 | 12,565,300 |
| 2016-08-01 | $12.76 | $12.77 | $12.31 | $12.42 | $11.64 | 13,450,560 |
| 2016-07-29 | $12.86 | $13.09 | $12.68 | $12.84 | $12.03 | 21,574,990 |
| 2016-07-28 | $12.71 | $12.88 | $12.53 | $12.82 | $12.01 | 14,973,530 |
| 2016-07-27 | $12.94 | $12.96 | $12.31 | $12.82 | $12.01 | 23,533,280 |
| 2016-07-26 | $12.57 | $12.91 | $12.54 | $12.90 | $12.09 | 19,795,340 |
| 2016-07-25 | $12.40 | $12.59 | $12.40 | $12.58 | $11.79 | 8,959,700 |
| 2016-07-22 | $12.52 | $12.60 | $12.40 | $12.42 | $11.64 | 7,117,040 |
| 2016-07-21 | $12.47 | $12.75 | $12.42 | $12.55 | $11.76 | 13,593,940 |
| 2016-07-20 | $12.44 | $12.49 | $12.38 | $12.42 | $11.64 | 5,909,020 |
| 2016-07-19 | $12.41 | $12.45 | $12.32 | $12.43 | $11.65 | 6,652,320 |
| 2016-07-18 | $12.60 | $12.65 | $12.38 | $12.41 | $11.63 | 9,688,400 |
| 2016-07-15 | $12.59 | $12.67 | $12.54 | $12.66 | $11.86 | 8,726,190 |
| 2016-07-14 | $12.59 | $12.60 | $12.50 | $12.55 | $11.76 | 6,466,020 |
| 2016-07-13 | $12.55 | $12.65 | $12.53 | $12.57 | $11.78 | 13,992,430 |
| 2016-07-12 | $12.35 | $12.52 | $12.27 | $12.50 | $11.71 | 12,105,060 |
| 2016-07-11 | $12.31 | $12.41 | $12.28 | $12.32 | $11.54 | 8,990,720 |
| 2016-07-08 | $12.36 | $12.38 | $12.29 | $12.32 | $11.54 | 7,181,510 |
| 2016-07-07 | $12.35 | $12.44 | $12.31 | $12.35 | $11.57 | 9,048,010 |
| 2016-07-06 | $12.30 | $12.37 | $12.25 | $12.36 | $11.58 | 9,173,490 |
| 2016-07-05 | $12.35 | $12.35 | $12.24 | $12.32 | $11.54 | 8,299,070 |
| 2016-07-04 | $12.03 | $12.36 | $12.01 | $12.31 | $11.53 | 13,338,620 |
| 2016-07-01 | $12.14 | $12.15 | $12.02 | $12.06 | $11.30 | 5,230,880 |
| 2016-06-30 | $12.15 | $12.19 | $12.05 | $12.08 | $11.32 | 5,426,870 |
| 2016-06-29 | $12.10 | $12.22 | $12.07 | $12.15 | $11.39 | 8,671,500 |
| 2016-06-28 | $11.96 | $12.12 | $11.96 | $12.08 | $11.32 | 7,382,720 |
| 2016-06-27 | $11.81 | $12.06 | $11.81 | $12.05 | $11.29 | 6,779,440 |
| 2016-06-24 | $12.04 | $12.18 | $11.80 | $11.90 | $11.15 | 11,031,480 |
| 2016-06-23 | $12.16 | $12.19 | $12.06 | $12.10 | $11.34 | 5,217,130 |
| 2016-06-22 | $12.10 | $12.15 | $12.01 | $12.14 | $11.38 | 4,697,490 |
| 2016-06-21 | $12.20 | $12.24 | $12.03 | $12.08 | $11.32 | 6,248,310 |
| 2016-06-20 | $12.24 | $12.29 | $12.02 | $12.11 | $11.35 | 6,774,710 |
| 2016-06-17 | $12.35 | $12.46 | $12.21 | $12.25 | $11.48 | 7,987,780 |
| 2016-06-16 | $12.54 | $12.67 | $12.26 | $12.36 | $11.58 | 11,790,670 |
| 2016-06-15 | $12.12 | $12.66 | $12.12 | $12.64 | $11.84 | 9,564,370 |
| 2016-06-14 | $12.12 | $12.32 | $12.06 | $12.28 | $11.51 | 7,183,640 |
| 2016-06-13 | $12.40 | $12.78 | $12.05 | $12.08 | $11.32 | 12,956,020 |
| 2016-06-10 | $12.51 | $12.51 | $12.51 | $12.51 | $11.72 | 0 |
| 2016-06-09 | $12.51 | $12.51 | $12.51 | $12.51 | $11.72 | 0 |
| 2016-06-08 | $12.44 | $12.60 | $12.44 | $12.51 | $11.72 | 8,049,500 |
| 2016-06-07 | $12.63 | $12.64 | $12.43 | $12.46 | $11.68 | 7,403,780 |
| 2016-06-06 | $12.65 | $12.85 | $12.62 | $12.65 | $11.85 | 12,161,030 |
| 2016-06-03 | $12.54 | $12.59 | $12.44 | $12.54 | $11.75 | 7,227,480 |
| 2016-06-02 | $12.46 | $12.55 | $12.40 | $12.53 | $11.74 | 7,219,090 |
| 2016-06-01 | $12.47 | $12.47 | $12.47 | $12.47 | $11.68 | 0 |
| 2016-05-31 | $12.06 | $12.48 | $12.06 | $12.47 | $11.68 | 11,505,600 |
| 2016-05-30 | $12.00 | $12.15 | $11.90 | $12.06 | $11.30 | 4,583,330 |
| 2016-05-27 | $11.94 | $12.14 | $11.89 | $12.06 | $11.30 | 5,600,640 |
| 2016-05-26 | $12.04 | $12.07 | $11.79 | $11.98 | $11.23 | 6,306,140 |
| 2016-05-25 | $12.10 | $12.15 | $11.96 | $11.99 | $11.24 | 4,114,650 |
| 2016-05-24 | $12.25 | $12.25 | $11.94 | $12.02 | $11.26 | 6,489,500 |
| 2016-05-23 | $12.23 | $12.35 | $12.18 | $12.26 | $11.49 | 6,485,380 |
| 2016-05-20 | $12.08 | $12.20 | $12.00 | $12.19 | $11.42 | 6,023,880 |
| 2016-05-19 | $12.12 | $12.29 | $12.01 | $12.06 | $11.30 | 6,753,850 |
| 2016-05-18 | $12.39 | $12.42 | $11.93 | $12.11 | $11.35 | 9,606,310 |
| 2016-05-17 | $12.60 | $12.62 | $12.41 | $12.48 | $11.69 | 6,376,610 |
| 2016-05-16 | $12.55 | $12.62 | $12.32 | $12.61 | $11.82 | 4,874,160 |
| 2016-05-13 | $12.54 | $12.68 | $12.48 | $12.55 | $11.76 | 5,281,660 |
| 2016-05-12 | $12.60 | $12.60 | $12.37 | $12.59 | $11.80 | 6,689,790 |
| 2016-05-11 | $12.80 | $13.00 | $12.65 | $12.68 | $11.88 | 7,396,830 |
| 2016-05-10 | $12.81 | $12.86 | $12.61 | $12.71 | $11.91 | 5,126,230 |
| 2016-05-09 | $13.00 | $13.09 | $12.66 | $12.76 | $11.96 | 10,724,880 |
| 2016-05-06 | $13.80 | $13.82 | $13.00 | $13.11 | $12.28 | 14,874,370 |
| 2016-05-05 | $13.51 | $13.71 | $13.43 | $13.68 | $12.82 | 10,751,860 |
| 2016-05-04 | $13.37 | $13.77 | $13.32 | $13.59 | $12.73 | 18,896,030 |
| 2016-05-03 | $13.18 | $13.45 | $13.10 | $13.38 | $12.54 | 11,098,220 |
| 2016-05-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.34 | 0 |
| 2016-04-29 | $13.23 | $13.37 | $13.12 | $13.17 | $12.34 | 6,523,740 |
| 2016-04-28 | $13.33 | $13.51 | $13.16 | $13.37 | $12.53 | 8,103,120 |
| 2016-04-27 | $13.35 | $13.46 | $13.21 | $13.26 | $12.43 | 5,507,720 |
| 2016-04-26 | $13.31 | $13.45 | $13.17 | $13.42 | $12.58 | 4,706,530 |
| 2016-04-25 | $13.35 | $13.65 | $13.09 | $13.39 | $12.55 | 8,175,750 |
| 2016-04-22 | $13.29 | $13.48 | $13.16 | $13.44 | $12.59 | 8,598,080 |
| 2016-04-21 | $13.15 | $13.35 | $13.01 | $13.21 | $12.38 | 10,299,910 |
| 2016-04-20 | $13.88 | $13.92 | $12.85 | $13.20 | $12.37 | 17,729,410 |
| 2016-04-19 | $13.93 | $13.95 | $13.71 | $13.87 | $13.00 | 6,623,790 |
| 2016-04-18 | $14.16 | $14.16 | $13.76 | $13.80 | $12.93 | 10,807,620 |
| 2016-04-15 | $14.22 | $14.42 | $14.11 | $14.25 | $13.35 | 12,791,440 |
| 2016-04-14 | $14.13 | $14.27 | $14.08 | $14.23 | $13.33 | 11,650,500 |
| 2016-04-13 | $13.94 | $14.25 | $13.93 | $14.07 | $13.18 | 15,682,140 |
| 2016-04-12 | $14.03 | $14.08 | $13.73 | $13.90 | $13.02 | 7,045,000 |
| 2016-04-11 | $13.89 | $14.10 | $13.89 | $14.00 | $13.12 | 8,327,740 |
| 2016-04-08 | $13.85 | $13.94 | $13.62 | $13.81 | $12.94 | 8,966,380 |
| 2016-04-07 | $14.23 | $14.30 | $13.92 | $13.93 | $13.05 | 11,112,620 |
| 2016-04-06 | $14.25 | $14.42 | $14.07 | $14.22 | $13.32 | 12,285,200 |
| 2016-04-05 | $14.12 | $14.33 | $14.00 | $14.30 | $13.40 | 17,387,990 |
| 2016-04-04 | $14.16 | $14.16 | $14.16 | $14.16 | $13.27 | 0 |
| 2016-04-01 | $14.14 | $14.22 | $13.82 | $14.16 | $13.27 | 11,173,740 |
| 2016-03-31 | $14.33 | $14.38 | $14.09 | $14.15 | $13.26 | 13,131,330 |
| 2016-03-30 | $14.10 | $14.35 | $14.03 | $14.32 | $13.42 | 14,839,650 |
| 2016-03-29 | $14.49 | $14.60 | $13.81 | $14.01 | $13.13 | 18,833,920 |
| 2016-03-28 | $15.60 | $15.62 | $14.45 | $14.67 | $13.75 | 33,186,090 |
| 2016-03-25 | $14.50 | $15.28 | $14.30 | $15.18 | $14.22 | 26,985,050 |
| 2016-03-24 | $14.41 | $14.80 | $14.22 | $14.33 | $13.43 | 18,155,990 |
| 2016-03-23 | $14.41 | $14.60 | $14.24 | $14.53 | $13.62 | 15,494,250 |
| 2016-03-22 | $14.10 | $14.80 | $13.96 | $14.52 | $13.61 | 26,111,530 |
| 2016-03-21 | $14.01 | $14.48 | $13.90 | $14.10 | $13.21 | 22,560,020 |
| 2016-03-18 | $13.26 | $13.80 | $13.26 | $13.64 | $12.78 | 18,422,920 |
| 2016-03-17 | $13.09 | $13.36 | $13.01 | $13.27 | $12.43 | 12,784,870 |
| 2016-03-16 | $13.06 | $13.15 | $12.95 | $13.02 | $12.20 | 13,768,140 |
| 2016-03-15 | $12.87 | $13.09 | $12.73 | $13.05 | $12.23 | 10,249,980 |
| 2016-03-14 | $12.64 | $13.05 | $12.64 | $12.87 | $12.06 | 8,976,810 |
| 2016-03-11 | $12.52 | $12.67 | $12.35 | $12.52 | $11.73 | 6,028,860 |
| 2016-03-10 | $12.93 | $13.02 | $12.65 | $12.66 | $11.86 | 7,593,530 |
| 2016-03-09 | $12.85 | $13.13 | $12.71 | $12.98 | $12.16 | 11,311,290 |
| 2016-03-08 | $13.09 | $13.19 | $12.65 | $13.12 | $12.29 | 10,752,750 |
| 2016-03-07 | $12.99 | $13.23 | $12.91 | $13.16 | $12.33 | 9,714,370 |
| 2016-03-04 | $12.95 | $13.12 | $12.57 | $12.82 | $12.01 | 17,944,820 |
| 2016-03-03 | $12.80 | $13.20 | $12.76 | $13.03 | $12.21 | 17,107,430 |
| 2016-03-02 | $12.30 | $12.90 | $12.23 | $12.82 | $12.01 | 17,881,910 |
| 2016-03-01 | $12.22 | $12.43 | $11.80 | $12.28 | $11.51 | 12,938,520 |
| 2016-02-29 | $13.09 | $13.09 | $11.80 | $12.15 | $11.39 | 21,478,130 |
| 2016-02-26 | $13.19 | $13.38 | $12.84 | $13.11 | $12.28 | 13,414,350 |
| 2016-02-25 | $14.50 | $14.50 | $13.09 | $13.09 | $12.27 | 24,137,680 |
| 2016-02-24 | $13.98 | $14.57 | $13.87 | $14.54 | $13.62 | 23,360,110 |
| 2016-02-23 | $14.20 | $14.29 | $13.88 | $14.03 | $13.15 | 11,270,700 |
| 2016-02-22 | $14.32 | $14.37 | $14.10 | $14.25 | $13.35 | 14,568,290 |
| 2016-02-19 | $14.05 | $14.31 | $14.02 | $14.13 | $13.24 | 14,036,610 |
| 2016-02-18 | $14.26 | $14.26 | $13.91 | $13.95 | $13.07 | 13,222,030 |
| 2016-02-17 | $13.97 | $14.25 | $13.91 | $14.08 | $13.19 | 14,555,380 |
| 2016-02-16 | $13.69 | $14.14 | $13.66 | $14.05 | $13.17 | 16,692,520 |
| 2016-02-15 | $13.05 | $13.88 | $13.01 | $13.66 | $12.80 | 13,737,130 |
| 2016-02-12 | $13.49 | $13.49 | $13.49 | $13.49 | $12.64 | 0 |
| 2016-02-11 | $13.49 | $13.49 | $13.49 | $13.49 | $12.64 | 0 |
| 2016-02-10 | $13.49 | $13.49 | $13.49 | $13.49 | $12.64 | 0 |
| 2016-02-09 | $13.49 | $13.49 | $13.49 | $13.49 | $12.64 | 0 |
| 2016-02-08 | $13.49 | $13.49 | $13.49 | $13.49 | $12.64 | 0 |
| 2016-02-05 | $13.25 | $13.85 | $13.25 | $13.49 | $12.64 | 20,749,660 |
| 2016-02-04 | $13.33 | $13.46 | $13.10 | $13.27 | $12.43 | 15,468,310 |
| 2016-02-03 | $12.90 | $13.07 | $12.67 | $12.97 | $12.15 | 9,079,170 |
| 2016-02-02 | $12.76 | $13.09 | $12.68 | $13.07 | $12.25 | 10,552,180 |
| 2016-02-01 | $12.80 | $13.06 | $12.47 | $12.68 | $11.88 | 8,908,910 |
| 2016-01-29 | $12.55 | $13.08 | $12.22 | $12.86 | $12.05 | 12,646,640 |
| 2016-01-28 | $12.82 | $13.36 | $12.45 | $12.50 | $11.71 | 11,161,990 |
| 2016-01-27 | $13.35 | $13.50 | $12.31 | $13.01 | $12.19 | 17,163,590 |
| 2016-01-26 | $14.40 | $14.54 | $13.13 | $13.30 | $12.46 | 14,682,510 |
| 2016-01-25 | $14.45 | $14.73 | $14.45 | $14.58 | $13.66 | 11,739,470 |
| 2016-01-22 | $14.19 | $14.37 | $13.91 | $14.28 | $13.38 | 9,099,200 |
| 2016-01-21 | $14.26 | $14.64 | $13.99 | $14.00 | $13.12 | 13,124,300 |
| 2016-01-20 | $14.68 | $14.85 | $14.27 | $14.38 | $13.47 | 14,467,310 |
| 2016-01-19 | $14.39 | $14.86 | $14.30 | $14.78 | $13.85 | 14,675,700 |
| 2016-01-18 | $13.90 | $14.55 | $13.86 | $14.30 | $13.40 | 10,995,900 |
| 2016-01-15 | $14.70 | $14.86 | $14.00 | $14.14 | $13.25 | 13,373,720 |
| 2016-01-14 | $13.99 | $14.85 | $13.85 | $14.82 | $13.89 | 20,744,760 |
| 2016-01-13 | $15.20 | $15.86 | $14.56 | $14.58 | $13.66 | 22,996,050 |
| 2016-01-12 | $14.74 | $15.19 | $14.56 | $14.65 | $13.73 | 15,222,310 |
| 2016-01-11 | $15.41 | $15.88 | $14.51 | $14.60 | $13.68 | 15,872,910 |
| 2016-01-08 | $16.15 | $16.17 | $15.08 | $15.89 | $14.89 | 18,016,110 |
| 2016-01-07 | $16.75 | $16.75 | $15.35 | $15.45 | $14.48 | 3,804,580 |
| 2016-01-06 | $16.90 | $17.16 | $16.79 | $16.99 | $15.92 | 13,274,140 |
| 2016-01-05 | $15.80 | $17.34 | $15.70 | $16.85 | $15.79 | 19,458,960 |
| 2016-01-04 | $17.97 | $18.00 | $16.30 | $16.35 | $15.32 | 12,173,180 |
| 2016-01-01 | $17.87 | $17.87 | $17.87 | $17.87 | $16.74 | 0 |
| 2015-12-31 | $17.97 | $18.18 | $17.84 | $17.87 | $16.74 | 11,527,310 |
| 2015-12-30 | $18.02 | $18.15 | $17.83 | $17.94 | $16.81 | 9,392,440 |
| 2015-12-29 | $17.80 | $17.98 | $17.74 | $17.97 | $16.84 | 10,458,840 |
| 2015-12-28 | $18.26 | $18.53 | $17.78 | $17.81 | $16.69 | 20,266,340 |
| 2015-12-25 | $18.27 | $18.39 | $18.17 | $18.21 | $17.06 | 9,991,270 |
| 2015-12-24 | $18.15 | $18.34 | $17.78 | $18.32 | $17.17 | 15,353,540 |
| 2015-12-23 | $18.14 | $18.56 | $18.04 | $18.21 | $17.06 | 22,347,710 |
| 2015-12-22 | $18.31 | $18.31 | $17.96 | $18.13 | $16.99 | 14,059,750 |
| 2015-12-21 | $17.75 | $18.34 | $17.70 | $18.16 | $17.02 | 23,321,080 |
| 2015-12-18 | $17.90 | $18.16 | $17.71 | $17.83 | $16.71 | 14,533,990 |
| 2015-12-17 | $17.55 | $18.00 | $17.51 | $17.85 | $16.73 | 18,872,390 |
| 2015-12-16 | $17.51 | $17.59 | $17.37 | $17.40 | $16.30 | 9,252,850 |
| 2015-12-15 | $17.42 | $17.64 | $17.31 | $17.44 | $16.34 | 11,493,210 |
| 2015-12-14 | $16.95 | $17.50 | $16.73 | $17.42 | $16.32 | 13,513,900 |
| 2015-12-11 | $17.12 | $17.46 | $16.92 | $17.09 | $16.01 | 15,539,970 |
| 2015-12-10 | $17.18 | $18.00 | $17.01 | $17.49 | $16.39 | 27,672,350 |
| 2015-12-09 | $17.00 | $17.17 | $16.86 | $16.90 | $15.84 | 14,613,350 |
| 2015-12-08 | $17.61 | $17.66 | $17.00 | $17.06 | $15.99 | 17,960,230 |
| 2015-12-07 | $17.71 | $17.84 | $17.61 | $17.74 | $16.62 | 14,022,070 |
| 2015-12-04 | $17.96 | $18.17 | $17.60 | $17.65 | $16.54 | 18,663,900 |
| 2015-12-03 | $17.85 | $18.11 | $17.73 | $18.04 | $16.90 | 15,760,930 |
| 2015-12-02 | $17.77 | $17.87 | $17.18 | $17.83 | $16.71 | 19,470,640 |
| 2015-12-01 | $17.54 | $17.93 | $17.36 | $17.78 | $16.66 | 20,750,950 |
| 2015-11-30 | $17.99 | $18.18 | $16.79 | $17.53 | $16.43 | 25,562,610 |
| 2015-11-27 | $19.70 | $19.84 | $17.92 | $17.94 | $16.81 | 43,200,110 |
| 2015-11-26 | $19.95 | $20.35 | $19.78 | $19.91 | $18.66 | 35,061,220 |
| 2015-11-25 | $19.70 | $19.87 | $19.61 | $19.79 | $18.54 | 18,832,410 |
| 2015-11-24 | $19.92 | $19.93 | $19.59 | $19.76 | $18.52 | 15,967,800 |
| 2015-11-23 | $19.86 | $20.12 | $19.60 | $19.88 | $18.63 | 25,469,460 |
| 2015-11-20 | $20.23 | $20.47 | $19.81 | $20.00 | $18.74 | 31,436,650 |
| 2015-11-19 | $20.09 | $20.28 | $19.67 | $20.15 | $18.88 | 29,067,940 |
| 2015-11-18 | $20.45 | $20.94 | $19.99 | $20.07 | $18.81 | 39,419,460 |
| 2015-11-17 | $20.33 | $20.94 | $20.30 | $20.39 | $19.11 | 49,755,670 |
| 2015-11-16 | $19.96 | $20.27 | $19.83 | $20.16 | $18.89 | 28,968,400 |
| 2015-11-13 | $19.99 | $20.86 | $19.81 | $20.29 | $19.01 | 43,899,250 |
| 2015-11-12 | $20.65 | $20.66 | $20.09 | $20.23 | $18.96 | 31,348,430 |
| 2015-11-11 | $20.48 | $20.66 | $20.16 | $20.61 | $19.31 | 38,503,250 |
| 2015-11-10 | $20.39 | $21.38 | $20.15 | $20.22 | $18.95 | 58,772,690 |
| 2015-11-09 | $20.71 | $20.98 | $20.35 | $20.44 | $19.15 | 55,786,500 |
| 2015-11-06 | $19.75 | $20.46 | $19.67 | $20.39 | $19.11 | 40,736,860 |
| 2015-11-05 | $19.84 | $20.13 | $19.54 | $19.63 | $18.39 | 41,637,810 |
| 2015-11-04 | $18.80 | $20.20 | $18.70 | $19.96 | $18.70 | 33,430,690 |
| 2015-11-03 | $18.95 | $19.13 | $18.31 | $18.59 | $17.42 | 22,671,860 |
| 2015-11-02 | $19.02 | $19.67 | $18.80 | $18.82 | $17.64 | 26,912,320 |
| 2015-10-30 | $20.10 | $20.29 | $19.40 | $19.49 | $18.26 | 30,779,440 |
| 2015-10-29 | $20.18 | $20.53 | $19.92 | $20.08 | $18.82 | 21,395,670 |
| 2015-10-28 | $20.84 | $21.08 | $19.80 | $19.92 | $18.67 | 33,396,880 |
| 2015-10-27 | $20.31 | $21.25 | $20.21 | $21.01 | $19.69 | 43,357,170 |
| 2015-10-26 | $20.99 | $21.14 | $20.22 | $20.60 | $19.30 | 47,708,280 |
| 2015-10-23 | $19.83 | $21.08 | $19.58 | $20.95 | $19.63 | 63,024,380 |
| 2015-10-22 | $19.25 | $19.91 | $19.04 | $19.74 | $18.50 | 35,703,920 |
| 2015-10-21 | $21.01 | $21.15 | $18.91 | $18.93 | $17.74 | 53,800,950 |
| 2015-10-20 | $20.50 | $21.44 | $20.38 | $21.01 | $19.69 | 41,883,040 |
| 2015-10-19 | $20.96 | $21.62 | $20.35 | $20.50 | $19.21 | 64,440,130 |
| 2015-10-16 | $19.39 | $21.20 | $19.22 | $20.96 | $19.64 | 83,835,380 |
| 2015-10-15 | $18.76 | $19.35 | $18.71 | $19.27 | $18.06 | 30,144,950 |
| 2015-10-14 | $19.39 | $19.53 | $18.70 | $18.74 | $17.56 | 35,149,910 |
| 2015-10-13 | $18.66 | $19.58 | $18.55 | $19.38 | $18.16 | 47,269,800 |
| 2015-10-12 | $19.10 | $19.84 | $18.84 | $18.87 | $17.68 | 73,333,980 |
| 2015-10-09 | $18.50 | $19.02 | $18.39 | $18.87 | $17.68 | 30,255,940 |
| 2015-10-08 | $18.25 | $18.60 | $18.00 | $18.56 | $17.39 | 29,024,650 |
| 2015-10-07 | $17.64 | $17.64 | $17.64 | $17.64 | $16.53 | 0 |
| 2015-10-06 | $17.64 | $17.64 | $17.64 | $17.64 | $16.53 | 0 |
| 2015-10-05 | $17.64 | $17.64 | $17.64 | $17.64 | $16.53 | 0 |
| 2015-10-02 | $17.64 | $17.64 | $17.64 | $17.64 | $16.53 | 0 |
| 2015-10-01 | $17.64 | $17.64 | $17.64 | $17.64 | $16.53 | 0 |
| 2015-09-30 | $18.08 | $18.25 | $17.60 | $17.64 | $16.53 | 15,166,830 |
| 2015-09-29 | $17.67 | $18.58 | $17.63 | $17.97 | $16.84 | 23,580,900 |
| 2015-09-28 | $18.95 | $19.09 | $17.36 | $18.32 | $17.17 | 29,147,460 |
| 2015-09-25 | $19.16 | $19.69 | $18.70 | $18.86 | $17.67 | 47,172,550 |
| 2015-09-24 | $19.19 | $19.28 | $18.51 | $18.88 | $17.69 | 28,386,780 |
| 2015-09-23 | $18.60 | $19.48 | $18.51 | $18.98 | $17.79 | 38,822,200 |
| 2015-09-22 | $18.74 | $19.35 | $18.57 | $18.89 | $17.70 | 41,468,670 |
| 2015-09-21 | $17.80 | $18.93 | $17.65 | $18.65 | $17.48 | 29,824,980 |
| 2015-09-18 | $18.50 | $18.69 | $17.68 | $18.03 | $16.89 | 42,543,750 |
| 2015-09-17 | $18.78 | $19.99 | $18.21 | $18.25 | $17.10 | 74,873,220 |
| 2015-09-16 | $17.50 | $19.05 | $17.21 | $19.05 | $17.85 | 64,697,010 |
| 2015-09-15 | $17.90 | $18.97 | $17.07 | $17.32 | $16.23 | 52,572,730 |
| 2015-09-14 | $20.20 | $20.20 | $17.76 | $18.61 | $17.44 | 82,341,100 |
| 2015-09-11 | $17.88 | $19.73 | $17.66 | $19.73 | $18.49 | 67,511,840 |
| 2015-09-10 | $17.40 | $18.43 | $17.31 | $17.94 | $16.81 | 41,069,690 |
| 2015-09-09 | $19.20 | $20.20 | $17.51 | $18.26 | $17.11 | 107,100,110 |
| 2015-09-08 | $16.57 | $18.66 | $16.46 | $18.66 | $17.49 | 42,072,220 |
| 2015-09-07 | $17.52 | $18.30 | $16.55 | $16.96 | $15.89 | 45,865,120 |
| 2015-09-04 | $17.26 | $17.26 | $17.26 | $17.26 | $16.17 | 0 |
| 2015-09-03 | $17.26 | $17.26 | $17.26 | $17.26 | $16.17 | 0 |
| 2015-09-02 | $15.55 | $17.62 | $15.36 | $17.26 | $16.17 | 60,937,410 |
| 2015-09-01 | $16.60 | $16.68 | $15.32 | $16.49 | $15.45 | 44,128,920 |
| 2015-08-31 | $17.10 | $17.40 | $16.70 | $16.98 | $15.91 | 38,340,600 |
| 2015-08-28 | $16.66 | $17.73 | $16.51 | $17.70 | $16.59 | 52,736,310 |
| 2015-08-27 | $15.25 | $16.21 | $15.00 | $16.21 | $15.19 | 43,444,570 |
| 2015-08-26 | $14.68 | $15.82 | $14.16 | $14.74 | $13.81 | 44,809,230 |
| 2015-08-25 | $14.60 | $15.50 | $14.51 | $14.51 | $13.60 | 38,213,290 |
| 2015-08-24 | $17.00 | $17.33 | $16.12 | $16.12 | $15.11 | 34,231,040 |
| 2015-08-21 | $18.98 | $19.51 | $17.78 | $17.91 | $16.78 | 43,823,550 |
| 2015-08-20 | $20.80 | $20.95 | $19.47 | $19.51 | $18.28 | 32,194,650 |
| 2015-08-19 | $19.50 | $21.55 | $18.68 | $21.19 | $19.86 | 54,077,850 |
| 2015-08-18 | $22.89 | $22.89 | $20.62 | $20.62 | $19.32 | 53,638,880 |
| 2015-08-17 | $22.00 | $23.15 | $21.81 | $22.91 | $21.47 | 53,671,610 |
| 2015-08-14 | $23.05 | $23.19 | $21.70 | $21.94 | $20.56 | 63,915,680 |
| 2015-08-13 | $21.01 | $22.98 | $20.91 | $22.45 | $21.04 | 75,172,750 |
| 2015-08-12 | $19.78 | $21.70 | $19.71 | $20.92 | $19.60 | 59,590,240 |
| 2015-08-11 | $20.34 | $21.40 | $20.10 | $20.30 | $19.02 | 53,107,690 |
| 2015-08-10 | $19.37 | $20.28 | $19.37 | $20.16 | $18.89 | 44,982,150 |
| 2015-08-07 | $18.88 | $19.56 | $18.82 | $19.35 | $18.13 | 37,679,390 |
| 2015-08-06 | $18.40 | $18.89 | $18.23 | $18.74 | $17.56 | 17,686,990 |
| 2015-08-05 | $18.98 | $19.29 | $18.42 | $18.95 | $17.76 | 29,593,100 |
| 2015-08-04 | $18.10 | $19.08 | $17.71 | $19.07 | $17.87 | 31,952,860 |
| 2015-08-03 | $17.18 | $18.05 | $17.15 | $18.03 | $16.89 | 28,696,280 |
| 2015-07-31 | $17.37 | $17.69 | $16.93 | $17.55 | $16.45 | 30,866,440 |
| 2015-07-30 | $18.53 | $18.88 | $17.52 | $17.72 | $16.60 | 25,882,140 |
| 2015-07-29 | $18.15 | $18.95 | $17.60 | $18.91 | $17.48 | 30,226,510 |
| 2015-07-28 | $17.03 | $18.28 | $16.00 | $17.79 | $16.23 | 44,989,000 |
| 2015-07-27 | $19.00 | $19.90 | $17.54 | $17.54 | $16.00 | 47,209,240 |
| 2015-07-24 | $19.80 | $20.30 | $19.32 | $19.49 | $17.78 | 54,768,540 |
| 2015-07-23 | $19.39 | $20.10 | $19.28 | $19.89 | $18.15 | 48,495,000 |
| 2015-07-22 | $18.92 | $19.46 | $18.58 | $19.25 | $17.56 | 38,837,450 |
| 2015-07-21 | $18.80 | $19.18 | $18.58 | $18.88 | $17.23 | 32,683,690 |
| 2015-07-20 | $19.01 | $19.66 | $18.46 | $19.20 | $17.52 | 59,407,210 |
| 2015-07-17 | $18.38 | $19.40 | $18.11 | $19.17 | $17.49 | 36,257,100 |
| 2015-07-16 | $17.26 | $18.40 | $16.41 | $18.06 | $16.48 | 40,400,700 |
| 2015-07-15 | $18.65 | $18.69 | $17.26 | $17.26 | $15.75 | 44,740,050 |
| 2015-07-14 | $19.00 | $20.30 | $18.62 | $19.18 | $17.50 | 71,401,570 |
| 2015-07-13 | $18.33 | $19.20 | $17.88 | $19.20 | $17.52 | 65,935,030 |
| 2015-07-10 | $16.50 | $17.45 | $16.30 | $17.45 | $15.92 | 33,344,390 |
| 2015-07-09 | $14.42 | $15.86 | $13.31 | $15.86 | $14.47 | 55,888,410 |
| 2015-07-08 | $14.42 | $14.94 | $14.42 | $14.42 | $13.16 | 34,768,850 |
| 2015-07-07 | $17.08 | $17.75 | $16.00 | $16.02 | $14.62 | 62,065,860 |
| 2015-07-06 | $18.93 | $18.93 | $15.69 | $17.78 | $16.22 | 51,210,660 |
| 2015-07-03 | $18.45 | $19.34 | $16.74 | $17.21 | $15.70 | 44,463,870 |
| 2015-07-02 | $20.00 | $20.20 | $18.12 | $18.60 | $16.97 | 37,998,890 |
| 2015-07-01 | $20.56 | $21.70 | $19.30 | $19.50 | $17.79 | 41,687,240 |
| 2015-06-30 | $19.13 | $20.94 | $18.35 | $20.81 | $18.99 | 44,379,840 |
| 2015-06-29 | $21.20 | $21.20 | $18.34 | $19.11 | $17.44 | 47,707,340 |
| 2015-06-26 | $21.80 | $21.99 | $20.38 | $20.38 | $18.60 | 47,089,640 |
| 2015-06-25 | $24.48 | $24.49 | $22.50 | $22.64 | $20.66 | 39,729,080 |
| 2015-06-24 | $24.04 | $24.55 | $22.96 | $24.46 | $22.32 | 52,302,360 |
Shanghai Bailian Group Inc Company (600827) News Headlines
Recent Shanghai Bailian Group Inc Company (600827) News
Similar Companies to Shanghai Bailian Group Inc Company (600827) 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 | -- | -- | -- |