Beijing Aerospace Changfeng Company Ltd (600855) Exchange: SHG
Data as of July 11, 2025
$10.50 ($-0.05) -0.47%
Beijing Aerospace Changfeng Company Ltd - Daily Information
Click for more stock information on Beijing Aerospace Changfeng Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.48 |
| Previous Close | $10.50 |
| High | $10.65 |
| Low | $10.35 |
| Adjusted Open | $10.48 |
| Previous Adjusted Close | $10.50 |
| Adjusted High | $10.65 |
| Adjusted Low | $10.35 |
About Beijing Aerospace Changfeng Company Ltd (600855)
BEIJING AEROSPACE CHANGFENG CO.,LTD is a China-based company principally engaged in security business, as well as medical equipment and medical engineering projects business. In addition, the Company engages in the electronic information business, development, manufacture and distribution of computer numerical control machine tool systems, as well as trading business. The Company distributes its products in domestic markets and to overseas markets.
Invest in Beijing Aerospace Changfeng Company Ltd (600855)
Historical Stock Data for Beijing Aerospace Changfeng Company Ltd (600855)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $10.48 | $10.65 | $10.35 | $10.50 | $10.50 | 4,114,500 |
| 2025-04-17 | $10.61 | $10.88 | $10.54 | $10.55 | $10.55 | 4,671,400 |
| 2025-04-16 | $10.67 | $10.74 | $10.44 | $10.62 | $10.62 | 5,553,400 |
| 2025-04-15 | $10.65 | $10.78 | $10.56 | $10.72 | $10.72 | 5,884,260 |
| 2025-04-14 | $10.47 | $10.75 | $10.47 | $10.70 | $10.70 | 6,087,600 |
| 2025-04-11 | $10.30 | $10.54 | $10.23 | $10.46 | $10.46 | 6,708,480 |
| 2025-04-10 | $10.29 | $10.56 | $10.23 | $10.32 | $10.32 | 10,077,340 |
| 2025-04-09 | $9.63 | $10.37 | $9.37 | $10.31 | $10.31 | 12,235,760 |
| 2025-04-08 | $9.72 | $9.85 | $9.47 | $9.71 | $9.71 | 8,896,240 |
| 2025-04-07 | $10.20 | $10.39 | $9.73 | $9.73 | $9.73 | 10,208,750 |
| 2025-04-03 | $10.75 | $10.98 | $10.70 | $10.81 | $10.81 | 5,142,190 |
| 2025-04-02 | $10.85 | $10.91 | $10.77 | $10.81 | $10.81 | 4,441,500 |
| 2025-04-01 | $10.73 | $11.15 | $10.73 | $10.91 | $10.91 | 7,091,500 |
| 2025-03-31 | $10.87 | $10.87 | $10.53 | $10.67 | $10.67 | 6,351,230 |
| 2025-03-28 | $11.03 | $11.11 | $10.85 | $10.88 | $10.88 | 4,921,200 |
| 2025-03-27 | $11.06 | $11.14 | $10.81 | $11.03 | $11.03 | 6,398,100 |
| 2025-03-26 | $10.93 | $11.20 | $10.89 | $11.12 | $11.12 | 5,334,950 |
| 2025-03-25 | $10.90 | $11.21 | $10.88 | $11.03 | $11.03 | 8,544,700 |
| 2025-03-24 | $11.50 | $11.55 | $10.70 | $10.94 | $10.94 | 14,193,550 |
| 2025-03-21 | $11.69 | $11.78 | $11.47 | $11.55 | $11.55 | 8,261,500 |
| 2025-03-20 | $11.57 | $11.85 | $11.44 | $11.74 | $11.74 | 9,917,700 |
| 2025-03-19 | $11.62 | $11.78 | $11.51 | $11.60 | $11.60 | 7,807,590 |
| 2025-03-18 | $11.71 | $11.83 | $11.58 | $11.66 | $11.66 | 8,465,570 |
| 2025-03-17 | $11.88 | $11.94 | $11.75 | $11.77 | $11.77 | 7,350,500 |
| 2025-03-14 | $11.89 | $11.90 | $11.61 | $11.85 | $11.85 | 10,285,180 |
| 2025-03-13 | $11.92 | $11.98 | $11.66 | $11.90 | $11.90 | 10,578,600 |
| 2025-03-12 | $11.96 | $12.24 | $11.90 | $12.00 | $12.00 | 13,531,200 |
| 2025-03-11 | $11.58 | $11.96 | $11.57 | $11.92 | $11.92 | 11,235,670 |
| 2025-03-10 | $11.79 | $11.92 | $11.71 | $11.74 | $11.74 | 8,859,600 |
| 2025-03-07 | $11.69 | $12.00 | $11.55 | $11.80 | $11.80 | 14,789,070 |
| 2025-03-06 | $11.63 | $11.83 | $11.55 | $11.73 | $11.73 | 12,580,060 |
| 2025-03-05 | $11.38 | $11.67 | $11.26 | $11.62 | $11.62 | 13,375,700 |
| 2025-03-04 | $10.83 | $11.49 | $10.83 | $11.46 | $11.46 | 14,926,000 |
| 2025-03-03 | $11.00 | $11.22 | $10.89 | $10.96 | $10.96 | 7,264,400 |
| 2025-02-28 | $11.45 | $11.46 | $10.91 | $10.97 | $10.97 | 10,005,800 |
| 2025-02-27 | $11.57 | $11.60 | $11.16 | $11.43 | $11.43 | 9,937,000 |
| 2025-02-26 | $11.51 | $11.66 | $11.41 | $11.60 | $11.60 | 10,102,930 |
| 2025-02-25 | $11.34 | $11.67 | $11.26 | $11.52 | $11.52 | 10,544,700 |
| 2025-02-24 | $11.38 | $11.65 | $11.30 | $11.49 | $11.49 | 11,314,800 |
| 2025-02-20 | $11.09 | $11.52 | $11.05 | $11.40 | $11.40 | 14,465,700 |
| 2025-02-19 | $10.92 | $11.14 | $10.87 | $11.11 | $11.11 | 6,773,000 |
| 2025-02-18 | $11.30 | $11.33 | $10.85 | $10.92 | $10.92 | 10,429,300 |
| 2025-02-17 | $11.29 | $11.40 | $11.18 | $11.28 | $11.28 | 8,159,300 |
| 2025-02-14 | $11.24 | $11.30 | $11.05 | $11.26 | $11.26 | 10,354,100 |
| 2025-02-13 | $11.48 | $11.70 | $11.22 | $11.22 | $11.22 | 10,695,100 |
| 2025-02-12 | $11.32 | $11.47 | $11.25 | $11.40 | $11.40 | 7,978,000 |
| 2025-02-11 | $11.42 | $11.49 | $11.31 | $11.36 | $11.36 | 7,923,600 |
| 2025-02-10 | $11.20 | $11.51 | $11.13 | $11.51 | $11.51 | 14,503,900 |
| 2025-02-07 | $10.88 | $11.22 | $10.87 | $11.04 | $11.04 | 11,683,900 |
| 2025-02-06 | $10.65 | $10.89 | $10.54 | $10.88 | $10.88 | 7,816,840 |
| 2025-02-05 | $10.40 | $10.72 | $10.40 | $10.66 | $10.66 | 9,178,600 |
| 2025-01-27 | $10.59 | $10.66 | $10.31 | $10.33 | $10.33 | 6,590,500 |
| 2025-01-24 | $10.55 | $10.63 | $10.39 | $10.58 | $10.58 | 7,266,700 |
| 2025-01-23 | $10.65 | $10.87 | $10.53 | $10.54 | $10.54 | 10,124,700 |
| 2025-01-22 | $10.63 | $10.77 | $10.49 | $10.52 | $10.52 | 7,271,300 |
| 2025-01-21 | $10.73 | $10.88 | $10.49 | $10.73 | $10.73 | 9,363,000 |
| 2025-01-20 | $10.60 | $10.82 | $10.39 | $10.70 | $10.70 | 10,154,000 |
| 2025-01-17 | $10.45 | $10.57 | $10.24 | $10.51 | $10.51 | 11,096,410 |
| 2025-01-16 | $10.65 | $10.92 | $10.55 | $10.67 | $10.67 | 8,190,800 |
| 2025-01-15 | $10.75 | $10.83 | $10.63 | $10.67 | $10.67 | 7,603,820 |
| 2025-01-14 | $10.28 | $10.77 | $10.28 | $10.76 | $10.76 | 9,565,870 |
| 2025-01-13 | $10.26 | $10.37 | $9.91 | $10.29 | $10.29 | 7,861,500 |
| 2025-01-09 | $10.53 | $11.00 | $10.48 | $10.82 | $10.82 | 11,628,690 |
| 2025-01-08 | $10.77 | $10.89 | $10.29 | $10.63 | $10.63 | 12,667,200 |
| 2025-01-07 | $10.41 | $10.77 | $10.39 | $10.77 | $10.77 | 12,180,900 |
| 2025-01-06 | $10.64 | $10.73 | $10.31 | $10.41 | $10.41 | 13,467,200 |
| 2025-01-03 | $11.86 | $11.99 | $10.81 | $10.84 | $10.84 | 26,167,820 |
| 2025-01-02 | $12.69 | $12.76 | $11.66 | $11.87 | $11.87 | 28,445,120 |
| 2024-12-31 | $13.18 | $13.43 | $12.77 | $12.88 | $12.88 | 23,857,230 |
| 2024-12-30 | $12.98 | $13.55 | $12.98 | $13.13 | $13.13 | 29,622,830 |
| 2024-12-27 | $13.22 | $13.30 | $12.77 | $12.98 | $12.98 | 33,931,670 |
| 2024-12-26 | $12.77 | $13.76 | $12.68 | $13.37 | $13.37 | 59,857,670 |
| 2024-12-25 | $11.54 | $12.77 | $11.54 | $12.77 | $12.77 | 47,607,520 |
| 2024-12-24 | $11.75 | $12.00 | $11.45 | $11.61 | $11.61 | 8,353,070 |
| 2024-12-23 | $12.29 | $12.34 | $11.61 | $11.66 | $11.66 | 12,566,590 |
| 2024-12-20 | $12.38 | $12.60 | $12.20 | $12.41 | $12.41 | 13,911,400 |
| 2024-12-19 | $12.59 | $12.78 | $12.25 | $12.40 | $12.40 | 25,436,570 |
| 2024-12-18 | $11.57 | $12.66 | $11.45 | $12.66 | $12.66 | 15,493,670 |
| 2024-12-17 | $12.08 | $12.08 | $11.50 | $11.51 | $11.51 | 9,628,110 |
| 2024-12-16 | $12.18 | $12.30 | $12.00 | $12.06 | $12.06 | 6,660,040 |
| 2024-12-13 | $12.67 | $12.67 | $12.18 | $12.19 | $12.19 | 10,862,530 |
| 2024-12-12 | $12.50 | $12.73 | $12.46 | $12.70 | $12.70 | 11,657,750 |
| 2024-12-11 | $12.36 | $12.53 | $12.30 | $12.51 | $12.51 | 8,022,390 |
| 2024-12-10 | $12.60 | $12.79 | $12.39 | $12.41 | $12.41 | 13,296,540 |
| 2024-12-09 | $12.48 | $12.53 | $12.20 | $12.35 | $12.35 | 8,260,600 |
| 2024-12-06 | $12.69 | $12.76 | $12.36 | $12.50 | $12.50 | 10,348,200 |
| 2024-12-05 | $12.18 | $12.53 | $12.18 | $12.53 | $12.53 | 9,823,840 |
| 2024-12-04 | $12.41 | $12.54 | $12.17 | $12.25 | $12.25 | 8,199,100 |
| 2024-12-03 | $12.37 | $12.48 | $12.24 | $12.46 | $12.46 | 8,477,800 |
| 2024-12-02 | $12.30 | $12.46 | $12.28 | $12.44 | $12.44 | 9,550,300 |
| 2024-11-29 | $12.11 | $12.35 | $12.01 | $12.29 | $12.29 | 9,472,910 |
| 2024-11-28 | $12.15 | $12.34 | $12.13 | $12.16 | $12.16 | 8,760,790 |
| 2024-11-27 | $11.92 | $12.18 | $11.59 | $12.18 | $12.18 | 10,112,090 |
| 2024-11-26 | $12.26 | $12.36 | $11.98 | $12.01 | $12.01 | 7,506,510 |
| 2024-11-25 | $12.04 | $12.28 | $11.74 | $12.26 | $12.26 | 11,328,850 |
| 2024-11-22 | $12.64 | $12.65 | $12.00 | $12.01 | $12.01 | 15,195,540 |
| 2024-11-21 | $12.56 | $12.90 | $12.43 | $12.68 | $12.68 | 14,930,800 |
| 2024-11-20 | $12.20 | $12.73 | $12.20 | $12.55 | $12.55 | 16,880,300 |
| 2024-11-19 | $12.22 | $12.47 | $11.86 | $12.28 | $12.28 | 14,439,550 |
| 2024-11-18 | $12.61 | $12.82 | $11.92 | $12.20 | $12.20 | 21,485,460 |
| 2024-11-15 | $13.80 | $13.81 | $12.53 | $12.61 | $12.61 | 31,130,340 |
| 2024-11-14 | $14.10 | $14.50 | $13.76 | $13.84 | $13.84 | 16,931,550 |
| 2024-11-13 | $14.17 | $14.68 | $13.82 | $14.16 | $14.16 | 21,183,950 |
| 2024-11-12 | $15.05 | $15.05 | $14.08 | $14.20 | $14.20 | 33,315,640 |
| 2024-11-11 | $14.49 | $15.02 | $13.89 | $14.90 | $14.90 | 53,717,740 |
| 2024-11-08 | $13.60 | $14.80 | $13.51 | $14.18 | $14.18 | 51,347,170 |
| 2024-11-07 | $15.24 | $15.24 | $13.38 | $13.90 | $13.90 | 73,994,910 |
| 2024-11-06 | $13.81 | $13.85 | $13.81 | $13.85 | $13.85 | 13,719,270 |
| 2024-11-05 | $12.12 | $12.80 | $12.03 | $12.59 | $12.59 | 21,146,790 |
| 2024-11-04 | $11.85 | $12.17 | $11.75 | $12.12 | $12.12 | 13,260,560 |
| 2024-11-01 | $12.75 | $13.10 | $11.90 | $11.91 | $11.91 | 26,576,560 |
| 2024-10-31 | $12.50 | $13.00 | $12.24 | $12.85 | $12.85 | 27,176,820 |
| 2024-10-30 | $12.48 | $12.99 | $12.30 | $12.66 | $12.66 | 25,414,180 |
| 2024-10-29 | $12.80 | $13.25 | $12.35 | $12.55 | $12.55 | 31,787,200 |
| 2024-10-28 | $12.50 | $12.77 | $12.33 | $12.67 | $12.67 | 33,567,280 |
| 2024-10-25 | $12.05 | $12.18 | $11.89 | $12.02 | $12.02 | 18,842,640 |
| 2024-10-24 | $12.41 | $12.60 | $12.02 | $12.05 | $12.05 | 19,807,110 |
| 2024-10-23 | $12.00 | $12.88 | $12.00 | $12.52 | $12.52 | 39,820,230 |
| 2024-10-22 | $13.08 | $13.08 | $12.10 | $12.10 | $12.10 | 53,884,150 |
| 2024-10-21 | $11.41 | $12.31 | $11.40 | $12.31 | $12.31 | 24,099,010 |
| 2024-10-18 | $10.92 | $11.27 | $10.81 | $11.19 | $11.19 | 13,924,100 |
| 2024-10-17 | $10.87 | $11.20 | $10.87 | $10.98 | $10.98 | 11,429,820 |
| 2024-10-16 | $10.85 | $11.05 | $10.76 | $10.88 | $10.88 | 8,699,500 |
| 2024-10-15 | $10.77 | $11.15 | $10.72 | $10.94 | $10.94 | 12,405,600 |
| 2024-10-14 | $10.43 | $10.97 | $10.40 | $10.96 | $10.96 | 13,678,310 |
| 2024-10-11 | $11.06 | $11.08 | $10.30 | $10.44 | $10.44 | 12,638,770 |
| 2024-10-10 | $11.00 | $11.47 | $10.81 | $11.09 | $11.09 | 16,287,630 |
| 2024-10-09 | $11.90 | $11.91 | $10.83 | $10.92 | $10.92 | 23,904,500 |
| 2024-10-08 | $12.12 | $12.12 | $11.28 | $11.90 | $11.90 | 40,742,840 |
| 2024-09-30 | $10.57 | $11.14 | $10.21 | $11.02 | $11.02 | 31,082,480 |
| 2024-09-27 | $9.82 | $10.23 | $9.82 | $10.19 | $10.19 | 15,737,420 |
| 2024-09-26 | $9.70 | $9.78 | $9.52 | $9.78 | $9.78 | 16,769,400 |
| 2024-09-25 | $9.44 | $9.77 | $9.43 | $9.70 | $9.70 | 17,681,210 |
| 2024-09-24 | $9.25 | $9.40 | $9.16 | $9.40 | $9.40 | 9,284,110 |
| 2024-09-23 | $9.14 | $9.28 | $9.14 | $9.21 | $9.21 | 6,049,200 |
| 2024-09-20 | $9.19 | $9.25 | $9.08 | $9.17 | $9.17 | 6,595,500 |
| 2024-09-19 | $8.82 | $9.21 | $8.75 | $9.18 | $9.18 | 10,866,100 |
| 2024-09-18 | $8.93 | $8.95 | $8.58 | $8.84 | $8.84 | 7,366,700 |
| 2024-09-13 | $8.89 | $9.12 | $8.86 | $8.92 | $8.92 | 9,106,700 |
| 2024-09-12 | $8.82 | $8.97 | $8.82 | $8.86 | $8.86 | 5,345,700 |
| 2024-09-11 | $8.91 | $8.96 | $8.80 | $8.83 | $8.83 | 4,401,200 |
| 2024-09-10 | $8.90 | $9.00 | $8.75 | $8.99 | $8.99 | 6,172,510 |
| 2024-09-09 | $8.68 | $8.92 | $8.64 | $8.90 | $8.90 | 6,071,900 |
| 2024-09-06 | $8.94 | $9.04 | $8.76 | $8.77 | $8.77 | 7,907,200 |
| 2024-09-05 | $8.81 | $9.04 | $8.78 | $8.99 | $8.99 | 9,730,620 |
| 2024-09-04 | $8.71 | $8.88 | $8.62 | $8.80 | $8.80 | 9,000,400 |
| 2024-09-03 | $8.62 | $8.73 | $8.61 | $8.71 | $8.71 | 5,565,710 |
| 2024-09-02 | $8.88 | $8.90 | $8.58 | $8.60 | $8.60 | 8,363,400 |
| 2024-08-30 | $8.74 | $8.99 | $8.72 | $8.85 | $8.85 | 9,808,410 |
| 2024-08-29 | $8.65 | $8.81 | $8.54 | $8.75 | $8.75 | 7,539,400 |
| 2024-08-28 | $8.70 | $8.77 | $8.63 | $8.66 | $8.66 | 6,024,700 |
| 2024-08-27 | $8.91 | $8.91 | $8.65 | $8.68 | $8.68 | 8,422,140 |
| 2024-08-26 | $8.92 | $8.99 | $8.79 | $8.96 | $8.96 | 7,078,800 |
| 2024-08-23 | $9.25 | $9.30 | $8.90 | $8.92 | $8.92 | 13,530,740 |
| 2024-08-22 | $9.26 | $9.53 | $9.17 | $9.29 | $9.29 | 17,849,200 |
| 2024-08-21 | $9.31 | $9.36 | $9.21 | $9.27 | $9.27 | 7,261,000 |
| 2024-08-20 | $9.48 | $9.50 | $9.26 | $9.35 | $9.35 | 9,971,680 |
| 2024-08-19 | $9.58 | $9.58 | $9.36 | $9.44 | $9.44 | 11,241,310 |
| 2024-08-16 | $9.93 | $10.09 | $9.54 | $9.58 | $9.58 | 15,781,290 |
| 2024-08-15 | $9.78 | $9.98 | $9.68 | $9.85 | $9.85 | 13,913,240 |
| 2024-08-14 | $9.91 | $10.07 | $9.86 | $9.86 | $9.86 | 12,921,470 |
| 2024-08-13 | $10.02 | $10.13 | $9.81 | $9.97 | $9.97 | 15,245,620 |
| 2024-08-12 | $10.23 | $10.50 | $9.86 | $10.06 | $10.06 | 22,769,720 |
| 2024-08-09 | $10.25 | $10.67 | $10.25 | $10.40 | $10.40 | 33,762,060 |
| 2024-08-08 | $11.90 | $12.08 | $11.10 | $11.10 | $11.10 | 46,101,880 |
| 2024-08-07 | $11.00 | $12.33 | $10.90 | $12.33 | $12.33 | 66,424,060 |
| 2024-08-06 | $10.85 | $11.50 | $10.31 | $11.21 | $11.21 | 51,672,130 |
| 2024-08-05 | $11.10 | $12.00 | $10.85 | $11.00 | $11.00 | 60,449,520 |
| 2024-08-02 | $12.50 | $12.77 | $11.45 | $12.05 | $12.05 | 90,967,290 |
| 2024-08-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 6,021,760 |
| 2024-07-31 | $9.38 | $10.55 | $9.38 | $10.55 | $10.55 | 21,581,940 |
| 2024-07-30 | $9.36 | $9.62 | $9.31 | $9.59 | $9.59 | 13,807,040 |
| 2024-07-29 | $9.39 | $9.54 | $9.27 | $9.45 | $9.45 | 14,917,550 |
| 2024-07-26 | $8.81 | $9.38 | $8.80 | $9.32 | $9.32 | 17,556,050 |
| 2024-07-25 | $8.69 | $9.21 | $8.50 | $8.94 | $8.94 | 12,467,780 |
| 2024-07-24 | $8.71 | $8.83 | $8.53 | $8.69 | $8.69 | 6,642,370 |
| 2024-07-23 | $8.88 | $8.89 | $8.58 | $8.62 | $8.62 | 6,370,380 |
| 2024-07-22 | $8.75 | $8.98 | $8.70 | $8.90 | $8.90 | 6,891,670 |
| 2024-07-19 | $8.90 | $8.99 | $8.80 | $8.83 | $8.83 | 6,779,900 |
| 2024-07-18 | $8.63 | $8.91 | $8.43 | $8.90 | $8.90 | 9,311,740 |
| 2024-07-17 | $8.93 | $8.96 | $8.69 | $8.71 | $8.71 | 7,195,360 |
| 2024-07-16 | $9.00 | $9.01 | $8.77 | $8.93 | $8.93 | 10,118,830 |
| 2024-07-15 | $9.23 | $9.34 | $9.03 | $9.07 | $9.07 | 7,824,500 |
| 2024-07-12 | $9.44 | $9.53 | $9.20 | $9.26 | $9.26 | 8,470,000 |
| 2024-07-11 | $9.40 | $9.65 | $9.20 | $9.39 | $9.39 | 14,199,450 |
| 2024-07-10 | $9.12 | $9.35 | $8.91 | $9.28 | $9.28 | 13,709,510 |
| 2024-07-09 | $9.18 | $9.49 | $8.94 | $9.46 | $9.46 | 18,391,340 |
| 2024-07-08 | $9.82 | $9.82 | $9.18 | $9.24 | $9.24 | 19,432,100 |
| 2024-07-05 | $9.73 | $10.10 | $9.64 | $9.97 | $9.97 | 18,047,220 |
| 2024-07-04 | $9.74 | $10.02 | $9.60 | $9.75 | $9.75 | 17,998,560 |
| 2024-07-03 | $9.98 | $10.03 | $9.68 | $9.70 | $9.70 | 13,023,600 |
| 2024-07-02 | $10.24 | $10.36 | $9.89 | $9.94 | $9.94 | 16,322,100 |
| 2024-07-01 | $10.03 | $10.20 | $9.98 | $10.15 | $10.15 | 16,542,440 |
| 2024-06-28 | $10.08 | $10.50 | $10.04 | $10.23 | $10.23 | 30,861,280 |
| 2024-06-27 | $9.66 | $10.81 | $9.64 | $10.18 | $10.18 | 41,127,640 |
| 2024-06-26 | $9.55 | $9.85 | $9.28 | $9.83 | $9.83 | 29,729,190 |
| 2024-06-25 | $8.77 | $9.57 | $8.71 | $9.57 | $9.57 | 13,046,790 |
| 2024-06-24 | $9.17 | $9.17 | $8.68 | $8.70 | $8.70 | 13,084,300 |
| 2024-06-21 | $9.44 | $9.47 | $9.16 | $9.22 | $9.22 | 12,620,530 |
| 2024-06-20 | $9.83 | $9.85 | $9.41 | $9.45 | $9.45 | 21,271,350 |
| 2024-06-19 | $9.79 | $10.18 | $9.60 | $10.03 | $10.03 | 29,917,380 |
| 2024-06-18 | $9.66 | $9.98 | $9.56 | $9.79 | $9.79 | 21,893,500 |
| 2024-06-17 | $9.69 | $9.76 | $9.50 | $9.66 | $9.66 | 13,789,000 |
| 2024-06-14 | $9.65 | $9.88 | $9.50 | $9.60 | $9.60 | 20,357,160 |
| 2024-06-13 | $9.60 | $9.99 | $9.46 | $9.75 | $9.75 | 33,686,040 |
| 2024-06-12 | $8.53 | $9.49 | $8.48 | $9.49 | $9.49 | 16,354,360 |
| 2024-06-11 | $8.51 | $8.65 | $8.22 | $8.63 | $8.63 | 7,331,210 |
| 2024-06-07 | $8.88 | $8.98 | $8.53 | $8.55 | $8.55 | 9,349,080 |
| 2024-06-06 | $9.21 | $9.28 | $8.68 | $8.85 | $8.85 | 15,727,400 |
| 2024-06-05 | $9.30 | $9.56 | $9.23 | $9.31 | $9.31 | 17,609,510 |
| 2024-06-04 | $8.88 | $9.80 | $8.71 | $9.34 | $9.34 | 20,032,240 |
| 2024-06-03 | $9.33 | $9.48 | $8.92 | $9.01 | $9.01 | 14,716,210 |
| 2024-05-31 | $8.86 | $9.50 | $8.83 | $9.34 | $9.34 | 20,138,950 |
| 2024-05-30 | $8.46 | $9.27 | $8.34 | $8.99 | $8.99 | 20,017,760 |
| 2024-05-29 | $8.69 | $8.94 | $8.50 | $8.59 | $8.59 | 8,661,600 |
| 2024-05-28 | $8.59 | $8.82 | $8.42 | $8.55 | $8.55 | 8,676,460 |
| 2024-05-27 | $8.80 | $8.84 | $8.44 | $8.61 | $8.61 | 8,246,630 |
| 2024-05-24 | $9.06 | $9.19 | $8.76 | $8.79 | $8.79 | 12,161,540 |
| 2024-05-23 | $9.44 | $9.60 | $9.11 | $9.11 | $9.11 | 14,602,730 |
| 2024-05-22 | $9.40 | $9.48 | $9.22 | $9.47 | $9.47 | 8,865,300 |
| 2024-05-21 | $9.70 | $9.75 | $9.42 | $9.50 | $9.50 | 10,566,870 |
| 2024-05-20 | $9.61 | $10.00 | $9.55 | $9.78 | $9.78 | 20,133,160 |
| 2024-05-17 | $9.62 | $9.89 | $9.50 | $9.73 | $9.73 | 18,242,700 |
| 2024-05-16 | $9.40 | $9.50 | $9.30 | $9.36 | $9.36 | 12,218,570 |
| 2024-05-15 | $9.57 | $9.85 | $9.43 | $9.56 | $9.56 | 20,017,500 |
| 2024-05-14 | $9.05 | $10.01 | $9.03 | $9.41 | $9.41 | 15,789,890 |
| 2024-05-13 | $9.30 | $9.30 | $9.04 | $9.10 | $9.10 | 9,611,950 |
| 2024-05-10 | $9.52 | $9.69 | $9.33 | $9.44 | $9.44 | 12,636,600 |
| 2024-05-09 | $9.03 | $9.85 | $8.99 | $9.64 | $9.64 | 23,257,760 |
| 2024-05-08 | $9.22 | $9.28 | $9.02 | $9.13 | $9.13 | 13,770,900 |
| 2024-05-07 | $8.85 | $9.45 | $8.81 | $9.35 | $9.35 | 28,275,720 |
| 2024-05-06 | $8.70 | $8.77 | $8.58 | $8.77 | $8.77 | 13,111,430 |
| 2024-04-30 | $8.76 | $8.89 | $8.57 | $8.58 | $8.58 | 18,652,300 |
| 2024-04-29 | $8.70 | $8.85 | $8.65 | $8.81 | $8.81 | 21,404,020 |
| 2024-04-26 | $8.75 | $8.95 | $8.74 | $8.75 | $8.75 | 26,010,450 |
| 2024-04-25 | $9.19 | $9.24 | $8.70 | $8.84 | $8.84 | 39,982,540 |
| 2024-04-24 | $9.79 | $10.19 | $9.36 | $9.49 | $9.49 | 54,134,480 |
| 2024-04-23 | $8.58 | $9.26 | $8.55 | $9.26 | $9.26 | 24,352,240 |
| 2024-04-22 | $7.70 | $8.42 | $7.53 | $8.42 | $8.42 | 8,066,010 |
| 2024-04-19 | $7.64 | $7.72 | $7.55 | $7.65 | $7.65 | 3,320,150 |
| 2024-04-18 | $7.62 | $7.82 | $7.48 | $7.67 | $7.67 | 5,475,900 |
| 2024-04-17 | $7.18 | $7.60 | $7.18 | $7.60 | $7.60 | 5,771,770 |
| 2024-04-16 | $7.71 | $7.72 | $7.10 | $7.13 | $7.13 | 8,788,240 |
| 2024-04-15 | $8.14 | $8.18 | $7.64 | $7.75 | $7.75 | 6,906,490 |
| 2024-04-12 | $8.18 | $8.27 | $8.06 | $8.09 | $8.09 | 3,591,720 |
| 2024-04-11 | $8.14 | $8.30 | $8.07 | $8.18 | $8.18 | 3,333,440 |
| 2024-04-10 | $8.39 | $8.39 | $8.07 | $8.18 | $8.18 | 5,355,730 |
| 2024-04-09 | $8.35 | $8.50 | $8.30 | $8.39 | $8.39 | 4,525,340 |
| 2024-04-08 | $8.59 | $8.62 | $8.34 | $8.35 | $8.35 | 5,393,420 |
| 2024-04-03 | $8.74 | $8.82 | $8.45 | $8.58 | $8.58 | 5,957,000 |
| 2024-04-02 | $8.94 | $8.99 | $8.73 | $8.79 | $8.79 | 6,021,220 |
| 2024-04-01 | $8.94 | $9.01 | $8.85 | $8.94 | $8.94 | 5,043,910 |
| 2024-03-29 | $8.73 | $8.94 | $8.68 | $8.92 | $8.92 | 4,599,070 |
| 2024-03-28 | $8.42 | $8.83 | $8.40 | $8.74 | $8.74 | 6,486,760 |
| 2024-03-27 | $8.88 | $8.93 | $8.38 | $8.42 | $8.42 | 6,820,430 |
| 2024-03-26 | $8.94 | $9.12 | $8.70 | $8.88 | $8.88 | 4,828,900 |
| 2024-03-25 | $9.36 | $9.42 | $8.99 | $9.01 | $9.01 | 5,652,200 |
| 2024-03-22 | $9.39 | $9.48 | $9.16 | $9.31 | $9.31 | 5,236,550 |
| 2024-03-21 | $9.28 | $9.52 | $9.25 | $9.46 | $9.46 | 5,948,630 |
| 2024-03-20 | $9.15 | $9.33 | $9.15 | $9.28 | $9.28 | 4,934,900 |
| 2024-03-19 | $9.22 | $9.22 | $9.10 | $9.15 | $9.15 | 5,242,400 |
| 2024-03-18 | $9.06 | $9.21 | $9.01 | $9.16 | $9.16 | 5,844,240 |
| 2024-03-15 | $8.81 | $9.04 | $8.77 | $9.04 | $9.04 | 4,511,000 |
| 2024-03-14 | $8.89 | $8.98 | $8.72 | $8.84 | $8.84 | 5,878,030 |
| 2024-03-13 | $8.86 | $9.05 | $8.80 | $8.91 | $8.91 | 6,958,170 |
| 2024-03-12 | $8.75 | $8.89 | $8.71 | $8.89 | $8.89 | 4,776,270 |
| 2024-03-11 | $8.60 | $8.79 | $8.55 | $8.76 | $8.76 | 4,517,200 |
| 2024-03-08 | $8.59 | $8.67 | $8.44 | $8.60 | $8.60 | 2,649,450 |
| 2024-03-07 | $8.69 | $8.82 | $8.53 | $8.57 | $8.57 | 4,673,290 |
| 2024-03-06 | $8.60 | $8.71 | $8.46 | $8.63 | $8.63 | 3,802,460 |
| 2024-03-05 | $8.75 | $8.88 | $8.61 | $8.62 | $8.62 | 4,818,600 |
| 2024-03-04 | $8.85 | $8.90 | $8.63 | $8.78 | $8.78 | 5,037,900 |
| 2024-03-01 | $8.66 | $8.88 | $8.62 | $8.85 | $8.85 | 5,823,010 |
| 2024-02-29 | $8.10 | $8.66 | $8.06 | $8.66 | $8.66 | 7,228,680 |
| 2024-02-28 | $9.01 | $9.20 | $8.21 | $8.24 | $8.24 | 11,038,680 |
| 2024-02-27 | $8.67 | $9.03 | $8.62 | $9.01 | $9.01 | 5,959,890 |
| 2024-02-26 | $8.68 | $8.81 | $8.59 | $8.65 | $8.65 | 6,129,310 |
| 2024-02-23 | $8.22 | $8.59 | $8.22 | $8.56 | $8.56 | 7,411,730 |
| 2024-02-22 | $8.01 | $8.23 | $7.96 | $8.18 | $8.18 | 4,805,440 |
| 2024-02-21 | $7.96 | $8.28 | $7.86 | $8.05 | $8.05 | 7,310,920 |
| 2024-02-20 | $7.82 | $8.01 | $7.67 | $7.96 | $7.96 | 6,264,670 |
| 2024-02-19 | $7.67 | $7.96 | $7.65 | $7.79 | $7.79 | 7,881,060 |
| 2024-02-08 | $7.00 | $7.67 | $6.90 | $7.67 | $7.67 | 10,835,030 |
| 2024-02-07 | $7.07 | $7.33 | $6.79 | $6.97 | $6.97 | 11,205,170 |
| 2024-02-06 | $6.41 | $7.29 | $6.41 | $7.06 | $7.06 | 11,587,910 |
| 2024-02-05 | $7.79 | $7.80 | $7.11 | $7.11 | $7.11 | 9,694,180 |
| 2024-02-02 | $8.48 | $8.65 | $7.61 | $7.90 | $7.90 | 7,438,230 |
| 2024-02-01 | $8.59 | $8.67 | $8.26 | $8.42 | $8.42 | 5,706,800 |
| 2024-01-31 | $9.23 | $9.25 | $8.63 | $8.66 | $8.66 | 6,295,410 |
| 2024-01-30 | $9.60 | $9.71 | $9.20 | $9.25 | $9.25 | 4,007,210 |
| 2024-01-29 | $10.00 | $10.04 | $9.66 | $9.67 | $9.67 | 3,536,190 |
| 2024-01-26 | $9.93 | $10.08 | $9.86 | $10.00 | $10.00 | 4,385,400 |
| 2024-01-25 | $9.28 | $9.98 | $9.27 | $9.97 | $9.97 | 6,918,410 |
| 2024-01-24 | $9.09 | $9.29 | $8.84 | $9.26 | $9.26 | 4,303,700 |
| 2024-01-23 | $8.95 | $9.10 | $8.77 | $9.05 | $9.05 | 4,828,080 |
| 2024-01-22 | $9.58 | $9.58 | $8.94 | $9.00 | $9.00 | 4,355,290 |
| 2024-01-19 | $9.66 | $9.74 | $9.50 | $9.56 | $9.56 | 2,984,170 |
| 2024-01-18 | $9.83 | $9.84 | $9.38 | $9.69 | $9.69 | 5,598,250 |
| 2024-01-17 | $9.98 | $10.08 | $9.79 | $9.80 | $9.80 | 3,187,690 |
| 2024-01-16 | $10.18 | $10.23 | $9.78 | $10.00 | $10.00 | 5,774,210 |
| 2024-01-15 | $10.49 | $10.49 | $10.12 | $10.22 | $10.22 | 3,984,760 |
| 2024-01-12 | $10.57 | $10.63 | $10.47 | $10.51 | $10.51 | 2,241,900 |
| 2024-01-11 | $10.30 | $10.61 | $10.28 | $10.61 | $10.61 | 3,463,640 |
| 2024-01-10 | $10.50 | $10.54 | $10.17 | $10.30 | $10.30 | 2,993,760 |
| 2024-01-09 | $10.49 | $10.67 | $10.41 | $10.52 | $10.52 | 2,564,700 |
| 2024-01-08 | $10.72 | $10.82 | $10.52 | $10.54 | $10.54 | 2,843,070 |
| 2024-01-05 | $10.95 | $11.03 | $10.75 | $10.78 | $10.78 | 3,016,760 |
| 2024-01-04 | $10.98 | $11.03 | $10.87 | $10.97 | $10.97 | 2,637,960 |
| 2024-01-03 | $10.93 | $10.99 | $10.83 | $10.95 | $10.95 | 3,610,320 |
| 2024-01-02 | $10.75 | $11.08 | $10.70 | $10.96 | $10.96 | 5,329,300 |
| 2024-01-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2023-12-29 | $10.56 | $10.73 | $10.56 | $10.72 | $10.72 | 2,984,100 |
| 2023-12-28 | $10.46 | $10.64 | $10.22 | $10.59 | $10.59 | 3,642,800 |
| 2023-12-27 | $10.54 | $10.59 | $10.37 | $10.44 | $10.44 | 2,797,300 |
| 2023-12-26 | $10.79 | $10.79 | $10.43 | $10.50 | $10.50 | 3,074,620 |
| 2023-12-25 | $10.96 | $11.10 | $10.71 | $10.81 | $10.81 | 3,314,200 |
| 2023-12-22 | $11.05 | $11.14 | $10.95 | $11.01 | $11.01 | 3,233,580 |
| 2023-12-21 | $10.90 | $11.08 | $10.69 | $11.04 | $11.04 | 3,323,540 |
| 2023-12-20 | $11.12 | $11.21 | $10.91 | $10.91 | $10.91 | 2,823,700 |
| 2023-12-19 | $11.02 | $11.24 | $10.98 | $11.15 | $11.15 | 3,043,200 |
| 2023-12-18 | $11.39 | $11.39 | $11.03 | $11.06 | $11.06 | 4,310,930 |
| 2023-12-15 | $11.44 | $11.47 | $11.29 | $11.37 | $11.37 | 2,673,660 |
| 2023-12-14 | $11.50 | $11.61 | $11.41 | $11.43 | $11.43 | 3,194,360 |
| 2023-12-13 | $11.49 | $11.67 | $11.45 | $11.50 | $11.50 | 4,812,450 |
| 2023-12-12 | $11.54 | $11.72 | $11.41 | $11.50 | $11.50 | 5,596,300 |
| 2023-12-11 | $11.00 | $11.64 | $10.99 | $11.62 | $11.62 | 9,276,180 |
| 2023-12-08 | $11.16 | $11.24 | $11.05 | $11.12 | $11.12 | 3,368,160 |
| 2023-12-07 | $11.14 | $11.22 | $11.00 | $11.15 | $11.15 | 2,672,920 |
| 2023-12-06 | $11.10 | $11.23 | $11.05 | $11.13 | $11.13 | 2,527,730 |
| 2023-12-05 | $11.38 | $11.38 | $11.10 | $11.10 | $11.10 | 3,122,100 |
| 2023-12-04 | $11.28 | $11.47 | $11.28 | $11.36 | $11.36 | 3,352,660 |
| 2023-12-01 | $11.20 | $11.30 | $11.07 | $11.28 | $11.28 | 3,472,240 |
| 2023-11-30 | $11.22 | $11.30 | $11.12 | $11.21 | $11.21 | 2,648,200 |
| 2023-11-29 | $11.35 | $11.39 | $11.25 | $11.25 | $11.25 | 3,197,290 |
| 2023-11-28 | $11.33 | $11.42 | $11.28 | $11.38 | $11.38 | 3,067,050 |
| 2023-11-27 | $11.28 | $11.44 | $11.23 | $11.34 | $11.34 | 2,835,870 |
| 2023-11-24 | $11.46 | $11.47 | $11.23 | $11.27 | $11.27 | 2,609,350 |
| 2023-11-23 | $11.33 | $11.49 | $11.26 | $11.45 | $11.45 | 2,658,710 |
| 2023-11-22 | $11.46 | $11.53 | $11.32 | $11.33 | $11.33 | 3,335,680 |
| 2023-11-21 | $11.63 | $11.66 | $11.40 | $11.46 | $11.46 | 3,764,470 |
| 2023-11-20 | $11.53 | $11.65 | $11.52 | $11.62 | $11.62 | 4,050,220 |
| 2023-11-17 | $11.47 | $11.54 | $11.37 | $11.50 | $11.50 | 2,522,200 |
| 2023-11-16 | $11.56 | $11.59 | $11.44 | $11.47 | $11.47 | 2,676,430 |
| 2023-11-15 | $11.59 | $11.59 | $11.44 | $11.54 | $11.54 | 2,967,950 |
| 2023-11-14 | $11.41 | $11.56 | $11.37 | $11.53 | $11.53 | 3,669,500 |
| 2023-11-13 | $11.20 | $11.42 | $11.13 | $11.42 | $11.42 | 4,157,540 |
| 2023-11-10 | $11.16 | $11.26 | $11.11 | $11.19 | $11.19 | 2,726,060 |
| 2023-11-09 | $11.23 | $11.31 | $11.18 | $11.20 | $11.20 | 3,096,290 |
| 2023-11-08 | $11.21 | $11.30 | $11.14 | $11.21 | $11.21 | 2,811,500 |
| 2023-11-07 | $11.16 | $11.25 | $11.09 | $11.20 | $11.20 | 3,375,020 |
| 2023-11-06 | $11.03 | $11.15 | $11.01 | $11.13 | $11.13 | 3,822,050 |
| 2023-11-03 | $10.85 | $11.04 | $10.83 | $10.98 | $10.98 | 4,126,480 |
| 2023-11-02 | $11.04 | $11.11 | $10.79 | $10.80 | $10.80 | 3,625,240 |
| 2023-11-01 | $11.02 | $11.15 | $10.95 | $11.03 | $11.03 | 3,018,520 |
| 2023-10-31 | $10.98 | $11.10 | $10.91 | $11.00 | $11.00 | 3,805,380 |
| 2023-10-30 | $10.83 | $11.04 | $10.72 | $11.02 | $11.02 | 5,379,140 |
| 2023-10-27 | $10.97 | $11.08 | $10.92 | $11.01 | $11.01 | 2,381,900 |
| 2023-10-26 | $10.79 | $11.05 | $10.74 | $11.02 | $11.02 | 2,778,100 |
| 2023-10-25 | $10.63 | $10.92 | $10.61 | $10.84 | $10.84 | 2,573,310 |
| 2023-10-24 | $10.37 | $10.69 | $10.37 | $10.62 | $10.62 | 2,790,560 |
| 2023-10-23 | $10.60 | $10.67 | $10.40 | $10.47 | $10.47 | 2,447,190 |
| 2023-10-20 | $10.84 | $10.99 | $10.69 | $10.69 | $10.69 | 2,646,790 |
| 2023-10-19 | $10.92 | $11.12 | $10.83 | $10.87 | $10.87 | 2,415,600 |
| 2023-10-18 | $11.06 | $11.12 | $10.88 | $10.93 | $10.93 | 3,108,590 |
| 2023-10-17 | $11.34 | $11.44 | $10.91 | $11.14 | $11.14 | 5,279,740 |
| 2023-10-16 | $11.48 | $11.48 | $11.30 | $11.38 | $11.38 | 2,612,260 |
| 2023-10-13 | $11.63 | $11.63 | $11.43 | $11.44 | $11.44 | 2,034,600 |
| 2023-10-12 | $11.65 | $11.69 | $11.50 | $11.59 | $11.59 | 3,118,050 |
| 2023-10-11 | $11.55 | $11.70 | $11.51 | $11.65 | $11.65 | 2,549,470 |
| 2023-10-10 | $11.50 | $11.66 | $11.49 | $11.56 | $11.56 | 2,319,660 |
| 2023-10-09 | $11.52 | $11.61 | $11.42 | $11.49 | $11.49 | 2,088,130 |
| 2023-09-28 | $11.34 | $11.58 | $11.32 | $11.54 | $11.54 | 2,226,400 |
| 2023-09-27 | $11.29 | $11.39 | $11.22 | $11.32 | $11.32 | 1,967,480 |
| 2023-09-26 | $11.44 | $11.51 | $11.30 | $11.31 | $11.31 | 2,147,700 |
| 2023-09-25 | $11.53 | $11.66 | $11.40 | $11.50 | $11.50 | 2,473,490 |
| 2023-09-22 | $11.41 | $11.59 | $11.34 | $11.58 | $11.58 | 2,440,900 |
| 2023-09-21 | $11.50 | $11.60 | $11.40 | $11.43 | $11.43 | 1,780,770 |
| 2023-09-20 | $11.55 | $11.67 | $11.51 | $11.51 | $11.51 | 2,279,000 |
| 2023-09-19 | $11.84 | $11.89 | $11.53 | $11.63 | $11.63 | 3,352,270 |
| 2023-09-18 | $11.81 | $11.88 | $11.68 | $11.84 | $11.84 | 2,238,990 |
| 2023-09-15 | $11.69 | $11.92 | $11.69 | $11.89 | $11.89 | 2,832,740 |
| 2023-09-14 | $11.77 | $11.84 | $11.63 | $11.72 | $11.72 | 2,269,050 |
| 2023-09-13 | $12.03 | $12.03 | $11.72 | $11.82 | $11.82 | 2,150,410 |
| 2023-09-12 | $12.03 | $12.04 | $11.91 | $11.96 | $11.96 | 2,107,500 |
| 2023-09-11 | $11.99 | $12.06 | $11.85 | $12.03 | $12.03 | 2,811,000 |
| 2023-09-08 | $11.73 | $12.00 | $11.73 | $11.96 | $11.96 | 2,822,890 |
| 2023-09-07 | $11.93 | $11.96 | $11.76 | $11.79 | $11.79 | 1,807,700 |
| 2023-09-06 | $11.65 | $11.93 | $11.62 | $11.91 | $11.91 | 2,840,820 |
| 2023-09-05 | $11.76 | $11.85 | $11.68 | $11.72 | $11.72 | 1,834,210 |
| 2023-09-04 | $11.65 | $11.78 | $11.60 | $11.78 | $11.78 | 2,441,800 |
| 2023-09-01 | $11.69 | $11.75 | $11.58 | $11.65 | $11.65 | 1,756,700 |
| 2023-08-31 | $11.79 | $11.79 | $11.61 | $11.67 | $11.67 | 2,095,590 |
| 2023-08-30 | $11.61 | $11.82 | $11.60 | $11.79 | $11.79 | 3,187,960 |
| 2023-08-29 | $11.23 | $11.70 | $11.20 | $11.62 | $11.62 | 3,332,680 |
| 2023-08-28 | $11.80 | $11.85 | $11.15 | $11.22 | $11.22 | 5,780,710 |
| 2023-08-25 | $11.64 | $11.64 | $11.16 | $11.26 | $11.26 | 3,582,280 |
| 2023-08-24 | $11.73 | $11.80 | $11.51 | $11.69 | $11.69 | 1,745,300 |
| 2023-08-23 | $11.85 | $11.85 | $11.66 | $11.67 | $11.67 | 1,867,300 |
| 2023-08-22 | $11.83 | $11.90 | $11.62 | $11.90 | $11.90 | 2,414,520 |
| 2023-08-21 | $11.83 | $11.98 | $11.76 | $11.76 | $11.76 | 2,461,500 |
| 2023-08-18 | $12.03 | $12.08 | $11.81 | $11.81 | $11.81 | 2,158,810 |
| 2023-08-17 | $11.72 | $12.09 | $11.56 | $12.04 | $12.04 | 3,348,010 |
| 2023-08-16 | $12.03 | $12.03 | $11.76 | $11.76 | $11.76 | 2,681,100 |
| 2023-08-15 | $12.04 | $12.12 | $11.91 | $12.00 | $12.00 | 1,825,400 |
| 2023-08-14 | $11.91 | $12.12 | $11.88 | $12.11 | $12.11 | 1,872,140 |
| 2023-08-11 | $12.20 | $12.20 | $12.01 | $12.03 | $12.03 | 2,511,700 |
| 2023-08-10 | $12.20 | $12.29 | $12.00 | $12.14 | $12.14 | 3,142,400 |
| 2023-08-09 | $12.21 | $12.32 | $12.15 | $12.24 | $12.24 | 1,907,430 |
| 2023-08-08 | $12.33 | $12.42 | $12.22 | $12.24 | $12.24 | 3,139,430 |
| 2023-08-07 | $12.36 | $12.40 | $12.25 | $12.36 | $12.36 | 3,434,270 |
| 2023-08-04 | $12.31 | $12.40 | $12.30 | $12.38 | $12.38 | 2,502,680 |
| 2023-08-03 | $12.26 | $12.35 | $12.19 | $12.31 | $12.31 | 2,276,390 |
| 2023-08-02 | $12.26 | $12.31 | $12.21 | $12.26 | $12.26 | 2,381,100 |
| 2023-08-01 | $12.38 | $12.41 | $12.21 | $12.26 | $12.26 | 2,488,000 |
| 2023-07-31 | $12.29 | $12.42 | $12.25 | $12.37 | $12.37 | 2,951,510 |
| 2023-07-28 | $12.06 | $12.28 | $12.00 | $12.26 | $12.26 | 3,421,550 |
| 2023-07-27 | $12.21 | $12.35 | $12.08 | $12.12 | $12.12 | 3,567,430 |
| 2023-07-26 | $12.25 | $12.30 | $12.16 | $12.21 | $12.21 | 2,295,680 |
| 2023-07-25 | $12.19 | $12.35 | $12.19 | $12.33 | $12.33 | 2,952,280 |
| 2023-07-24 | $12.15 | $12.26 | $12.08 | $12.18 | $12.18 | 2,334,130 |
| 2023-07-21 | $12.12 | $12.20 | $12.02 | $12.12 | $12.12 | 2,439,400 |
| 2023-07-20 | $12.30 | $12.34 | $12.05 | $12.09 | $12.09 | 4,415,500 |
| 2023-07-19 | $12.40 | $12.44 | $12.18 | $12.31 | $12.31 | 4,332,160 |
| 2023-07-18 | $12.52 | $12.54 | $12.36 | $12.42 | $12.42 | 2,565,730 |
| 2023-07-17 | $12.56 | $12.62 | $12.34 | $12.47 | $12.47 | 3,914,700 |
| 2023-07-14 | $12.55 | $12.70 | $12.43 | $12.57 | $12.57 | 3,617,220 |
| 2023-07-13 | $12.65 | $12.75 | $12.53 | $12.66 | $12.66 | 3,487,210 |
| 2023-07-12 | $12.99 | $13.02 | $12.60 | $12.62 | $12.62 | 4,550,000 |
| 2023-07-11 | $12.81 | $13.05 | $12.81 | $12.97 | $12.97 | 3,034,300 |
| 2023-07-10 | $12.93 | $13.03 | $12.75 | $12.84 | $12.84 | 3,490,340 |
| 2023-07-07 | $13.06 | $13.09 | $12.84 | $12.91 | $12.91 | 3,084,500 |
| 2023-07-06 | $13.06 | $13.25 | $13.06 | $13.11 | $13.11 | 3,360,950 |
| 2023-07-05 | $13.24 | $13.32 | $13.15 | $13.19 | $13.19 | 4,492,360 |
| 2023-07-04 | $13.14 | $13.24 | $13.06 | $13.22 | $13.22 | 3,814,650 |
| 2023-07-03 | $13.23 | $13.32 | $13.08 | $13.13 | $13.13 | 4,918,880 |
| 2023-06-30 | $12.97 | $13.33 | $12.95 | $13.17 | $13.17 | 6,103,830 |
| 2023-06-29 | $12.74 | $13.03 | $12.63 | $12.98 | $12.98 | 5,971,150 |
| 2023-06-28 | $12.85 | $12.85 | $12.33 | $12.73 | $12.73 | 6,288,100 |
| 2023-06-27 | $12.73 | $12.94 | $12.63 | $12.84 | $12.84 | 4,189,500 |
| 2023-06-26 | $13.04 | $13.13 | $12.67 | $12.70 | $12.70 | 5,562,150 |
| 2023-06-21 | $13.23 | $13.29 | $12.99 | $13.07 | $13.07 | 5,527,300 |
| 2023-06-20 | $13.23 | $13.40 | $13.15 | $13.25 | $13.25 | 8,035,700 |
| 2023-06-19 | $13.05 | $13.40 | $13.01 | $13.30 | $13.30 | 11,344,940 |
| 2023-06-16 | $12.50 | $13.30 | $12.50 | $13.08 | $13.08 | 11,788,370 |
| 2023-06-15 | $12.62 | $12.67 | $12.45 | $12.49 | $12.49 | 3,504,000 |
| 2023-06-14 | $12.70 | $12.74 | $12.56 | $12.59 | $12.59 | 3,388,300 |
| 2023-06-13 | $12.52 | $12.80 | $12.46 | $12.74 | $12.74 | 4,588,860 |
| 2023-06-12 | $12.60 | $12.70 | $12.53 | $12.56 | $12.56 | 2,754,600 |
| 2023-06-09 | $12.76 | $12.76 | $12.50 | $12.58 | $12.58 | 3,926,790 |
| 2023-06-08 | $12.71 | $12.78 | $12.37 | $12.73 | $12.73 | 5,341,950 |
| 2023-06-07 | $12.43 | $12.67 | $12.39 | $12.60 | $12.60 | 4,244,050 |
| 2023-06-06 | $12.82 | $12.85 | $12.36 | $12.42 | $12.42 | 5,952,500 |
| 2023-06-05 | $12.93 | $13.00 | $12.78 | $12.79 | $12.79 | 5,525,670 |
| 2023-06-02 | $13.00 | $13.12 | $12.82 | $12.89 | $12.89 | 8,191,090 |
| 2023-06-01 | $12.89 | $13.17 | $12.69 | $13.04 | $13.04 | 11,950,120 |
| 2023-05-31 | $12.87 | $13.31 | $12.75 | $13.10 | $13.10 | 18,173,140 |
| 2023-05-30 | $12.78 | $13.08 | $12.34 | $12.90 | $12.90 | 14,886,270 |
| 2023-05-29 | $12.44 | $12.69 | $12.26 | $12.39 | $12.39 | 4,679,990 |
| 2023-05-26 | $12.14 | $12.33 | $12.02 | $12.29 | $12.29 | 3,467,200 |
| 2023-05-25 | $12.06 | $12.17 | $11.89 | $12.10 | $12.10 | 3,396,300 |
| 2023-05-24 | $12.02 | $12.21 | $11.93 | $12.06 | $12.06 | 2,647,470 |
| 2023-05-23 | $12.31 | $12.32 | $12.08 | $12.09 | $12.09 | 2,782,190 |
| 2023-05-22 | $12.27 | $12.35 | $12.19 | $12.32 | $12.32 | 2,605,090 |
| 2023-05-19 | $12.33 | $12.33 | $12.16 | $12.29 | $12.29 | 3,230,900 |
| 2023-05-18 | $12.10 | $12.34 | $12.10 | $12.30 | $12.30 | 5,264,620 |
| 2023-05-17 | $11.72 | $12.14 | $11.66 | $12.14 | $12.14 | 5,215,960 |
| 2023-05-16 | $12.07 | $12.12 | $11.67 | $11.71 | $11.71 | 4,747,520 |
| 2023-05-15 | $11.96 | $12.06 | $11.78 | $12.05 | $12.05 | 4,590,860 |
| 2023-05-12 | $12.14 | $12.21 | $11.99 | $12.01 | $12.01 | 2,648,560 |
| 2023-05-11 | $12.39 | $12.45 | $12.13 | $12.17 | $12.17 | 3,892,380 |
| 2023-05-10 | $12.29 | $12.46 | $12.24 | $12.39 | $12.39 | 3,412,460 |
| 2023-05-09 | $12.40 | $12.79 | $12.35 | $12.37 | $12.37 | 6,538,390 |
| 2023-05-08 | $12.10 | $12.43 | $12.01 | $12.41 | $12.41 | 5,064,840 |
| 2023-05-05 | $12.25 | $12.25 | $11.99 | $12.10 | $12.10 | 4,195,340 |
| 2023-05-04 | $12.28 | $12.50 | $12.13 | $12.20 | $12.20 | 5,767,850 |
| 2023-05-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-05-02 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-04-28 | $12.12 | $12.38 | $12.10 | $12.38 | $12.38 | 4,115,150 |
| 2023-04-27 | $11.89 | $12.28 | $11.78 | $12.11 | $12.11 | 4,764,110 |
| 2023-04-26 | $11.99 | $12.14 | $11.92 | $11.95 | $11.95 | 3,322,740 |
| 2023-04-25 | $12.21 | $12.23 | $11.79 | $11.97 | $11.97 | 4,776,560 |
| 2023-04-24 | $12.13 | $12.45 | $12.00 | $12.24 | $12.24 | 5,346,260 |
| 2023-04-21 | $12.40 | $12.84 | $12.17 | $12.17 | $12.17 | 8,317,070 |
| 2023-04-20 | $12.81 | $12.90 | $12.42 | $12.49 | $12.49 | 6,432,170 |
| 2023-04-19 | $12.59 | $12.59 | $12.35 | $12.39 | $12.39 | 3,919,200 |
| 2023-04-18 | $12.60 | $12.62 | $12.40 | $12.60 | $12.60 | 4,237,660 |
| 2023-04-17 | $12.57 | $12.75 | $12.50 | $12.62 | $12.62 | 4,703,500 |
| 2023-04-14 | $12.78 | $12.84 | $12.48 | $12.63 | $12.63 | 5,459,240 |
| 2023-04-13 | $12.88 | $12.98 | $12.72 | $12.75 | $12.75 | 4,741,150 |
| 2023-04-12 | $12.78 | $12.90 | $12.70 | $12.87 | $12.87 | 3,950,870 |
| 2023-04-11 | $12.90 | $12.97 | $12.68 | $12.77 | $12.77 | 5,814,530 |
| 2023-04-10 | $13.17 | $13.35 | $12.91 | $12.94 | $12.94 | 6,626,500 |
| 2023-04-07 | $13.00 | $13.29 | $12.98 | $13.23 | $13.23 | 5,311,100 |
| 2023-04-06 | $13.32 | $13.32 | $12.95 | $13.03 | $13.03 | 7,689,370 |
| 2023-04-05 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| 2023-04-04 | $13.41 | $13.48 | $13.15 | $13.37 | $13.37 | 6,397,360 |
| 2023-04-03 | $12.87 | $13.48 | $12.85 | $13.41 | $13.41 | 9,251,880 |
| 2023-03-31 | $12.90 | $13.02 | $12.75 | $12.92 | $12.92 | 4,699,620 |
| 2023-03-30 | $13.01 | $13.01 | $12.78 | $12.86 | $12.86 | 4,033,340 |
| 2023-03-29 | $13.20 | $13.30 | $12.87 | $13.01 | $13.01 | 5,603,130 |
| 2023-03-28 | $13.27 | $13.49 | $13.20 | $13.24 | $13.24 | 6,987,440 |
| 2023-03-27 | $13.32 | $13.45 | $13.18 | $13.27 | $13.27 | 5,738,360 |
| 2023-03-24 | $13.54 | $13.55 | $13.13 | $13.29 | $13.29 | 8,085,750 |
| 2023-03-23 | $13.45 | $13.54 | $13.32 | $13.54 | $13.54 | 5,856,490 |
| 2023-03-22 | $13.33 | $13.52 | $13.22 | $13.50 | $13.50 | 7,740,230 |
| 2023-03-21 | $12.98 | $13.41 | $12.98 | $13.31 | $13.31 | 9,765,810 |
| 2023-03-20 | $13.19 | $13.19 | $12.77 | $12.89 | $12.89 | 6,440,730 |
| 2023-03-17 | $13.04 | $13.22 | $13.03 | $13.19 | $13.19 | 5,440,230 |
| 2023-03-16 | $13.29 | $13.33 | $12.92 | $12.93 | $12.93 | 5,997,100 |
| 2023-03-15 | $13.41 | $13.52 | $13.32 | $13.38 | $13.38 | 4,525,710 |
| 2023-03-14 | $13.38 | $13.67 | $13.26 | $13.42 | $13.42 | 7,028,490 |
| 2023-03-13 | $13.20 | $13.45 | $13.17 | $13.42 | $13.42 | 5,115,200 |
| 2023-03-10 | $13.40 | $13.54 | $13.30 | $13.34 | $13.34 | 5,877,470 |
| 2023-03-09 | $13.61 | $13.66 | $13.20 | $13.54 | $13.54 | 8,260,630 |
| 2023-03-08 | $13.47 | $13.72 | $13.45 | $13.64 | $13.64 | 7,552,830 |
| 2023-03-07 | $13.95 | $13.97 | $13.46 | $13.46 | $13.46 | 12,459,750 |
| 2023-03-06 | $14.18 | $14.38 | $14.03 | $14.03 | $14.03 | 14,294,320 |
| 2023-03-03 | $13.87 | $14.14 | $13.81 | $14.04 | $14.04 | 12,160,880 |
| 2023-03-02 | $13.98 | $14.17 | $13.80 | $13.84 | $13.84 | 10,556,270 |
| 2023-03-01 | $14.13 | $14.13 | $13.83 | $13.97 | $13.97 | 13,332,020 |
| 2023-02-28 | $13.80 | $14.20 | $13.40 | $14.15 | $14.15 | 17,786,640 |
| 2023-02-27 | $13.78 | $14.12 | $13.73 | $13.81 | $13.81 | 17,076,990 |
| 2023-02-24 | $13.53 | $13.86 | $13.48 | $13.80 | $13.80 | 15,118,910 |
| 2023-02-23 | $13.77 | $13.89 | $13.51 | $13.58 | $13.58 | 11,195,360 |
| 2023-02-22 | $13.58 | $13.93 | $13.48 | $13.76 | $13.76 | 11,847,690 |
| 2023-02-21 | $13.39 | $13.86 | $13.31 | $13.63 | $13.63 | 12,015,710 |
| 2023-02-20 | $13.52 | $13.52 | $12.86 | $13.45 | $13.45 | 11,724,420 |
| 2023-02-17 | $13.38 | $13.71 | $13.30 | $13.62 | $13.62 | 13,991,020 |
| 2023-02-16 | $13.93 | $13.93 | $13.12 | $13.32 | $13.32 | 17,778,800 |
| 2023-02-15 | $13.59 | $14.39 | $13.46 | $13.93 | $13.93 | 26,853,490 |
| 2023-02-14 | $13.77 | $13.88 | $13.51 | $13.62 | $13.62 | 12,418,680 |
| 2023-02-13 | $13.42 | $13.87 | $13.28 | $13.77 | $13.77 | 24,834,240 |
| 2023-02-10 | $13.39 | $13.48 | $13.20 | $13.37 | $13.37 | 10,133,940 |
| 2023-02-09 | $13.24 | $13.40 | $13.10 | $13.36 | $13.36 | 7,097,930 |
| 2023-02-08 | $13.44 | $13.44 | $13.15 | $13.18 | $13.18 | 7,381,050 |
| 2023-02-07 | $13.46 | $13.51 | $13.27 | $13.45 | $13.45 | 8,803,790 |
| 2023-02-06 | $13.70 | $13.73 | $13.32 | $13.46 | $13.46 | 10,872,290 |
| 2023-02-03 | $13.60 | $13.75 | $13.45 | $13.69 | $13.69 | 10,725,350 |
| 2023-02-02 | $14.27 | $14.29 | $13.60 | $13.63 | $13.63 | 17,782,080 |
| 2023-02-01 | $13.91 | $14.98 | $13.88 | $14.26 | $14.26 | 19,772,640 |
| 2023-01-31 | $13.53 | $14.14 | $13.42 | $13.90 | $13.90 | 29,243,360 |
| 2023-01-30 | $12.85 | $13.98 | $12.72 | $13.62 | $13.62 | 35,123,050 |
| 2023-01-20 | $12.58 | $12.81 | $12.53 | $12.71 | $12.71 | 11,037,510 |
| 2023-01-19 | $12.25 | $12.60 | $12.20 | $12.60 | $12.60 | 11,374,140 |
| 2023-01-18 | $12.12 | $12.34 | $12.06 | $12.29 | $12.29 | 7,111,050 |
| 2023-01-17 | $12.03 | $12.49 | $11.97 | $12.09 | $12.09 | 9,537,390 |
| 2023-01-16 | $11.74 | $12.14 | $11.71 | $12.00 | $12.00 | 8,498,800 |
| 2023-01-13 | $11.86 | $11.90 | $11.70 | $11.76 | $11.76 | 5,886,100 |
| 2023-01-12 | $12.20 | $12.33 | $11.80 | $11.87 | $11.87 | 6,969,210 |
| 2023-01-11 | $12.14 | $12.25 | $11.88 | $11.92 | $11.92 | 6,790,060 |
| 2023-01-10 | $12.21 | $12.26 | $11.95 | $12.05 | $12.05 | 6,743,980 |
| 2023-01-09 | $12.36 | $12.52 | $12.20 | $12.24 | $12.24 | 7,635,610 |
| 2023-01-06 | $12.71 | $12.74 | $12.22 | $12.24 | $12.24 | 9,673,900 |
| 2023-01-05 | $12.74 | $12.83 | $12.43 | $12.51 | $12.51 | 11,325,900 |
| 2023-01-04 | $12.62 | $12.88 | $12.44 | $12.69 | $12.69 | 14,781,940 |
| 2023-01-03 | $12.49 | $12.54 | $12.12 | $12.46 | $12.46 | 12,297,490 |
| 2023-01-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2022-12-30 | $12.34 | $12.54 | $12.20 | $12.30 | $12.30 | 10,481,900 |
| 2022-12-29 | $12.35 | $12.78 | $12.20 | $12.21 | $12.21 | 15,037,850 |
| 2022-12-28 | $12.32 | $12.74 | $12.16 | $12.40 | $12.40 | 18,964,640 |
| 2022-12-27 | $12.31 | $12.79 | $12.13 | $12.23 | $12.23 | 15,393,530 |
| 2022-12-26 | $12.11 | $12.50 | $12.00 | $12.37 | $12.37 | 27,586,520 |
| 2022-12-23 | $10.75 | $11.85 | $10.72 | $11.85 | $11.85 | 15,766,050 |
| 2022-12-22 | $11.00 | $11.13 | $10.76 | $10.77 | $10.77 | 4,956,610 |
| 2022-12-21 | $10.87 | $11.44 | $10.82 | $11.05 | $11.05 | 6,940,100 |
| 2022-12-20 | $10.93 | $11.06 | $10.85 | $10.91 | $10.91 | 4,150,370 |
| 2022-12-19 | $11.43 | $11.53 | $10.80 | $10.94 | $10.94 | 8,909,710 |
| 2022-12-16 | $11.41 | $11.93 | $11.18 | $11.48 | $11.48 | 11,060,440 |
| 2022-12-15 | $11.46 | $11.55 | $11.35 | $11.50 | $11.50 | 3,987,500 |
| 2022-12-14 | $11.55 | $11.68 | $11.42 | $11.45 | $11.45 | 6,318,120 |
| 2022-12-13 | $12.01 | $12.05 | $11.56 | $11.61 | $11.61 | 10,416,460 |
| 2022-12-12 | $12.15 | $12.61 | $12.01 | $12.07 | $12.07 | 13,393,160 |
| 2022-12-09 | $12.43 | $12.49 | $11.94 | $12.03 | $12.03 | 15,015,470 |
| 2022-12-08 | $12.82 | $12.87 | $12.36 | $12.47 | $12.47 | 14,273,430 |
| 2022-12-07 | $12.21 | $12.64 | $12.15 | $12.56 | $12.56 | 13,881,150 |
| 2022-12-06 | $12.40 | $12.49 | $12.12 | $12.32 | $12.32 | 10,033,690 |
| 2022-12-05 | $12.00 | $12.64 | $11.98 | $12.51 | $12.51 | 19,883,750 |
| 2022-12-01 | $11.78 | $12.04 | $11.71 | $11.86 | $11.86 | 11,141,070 |
| 2022-11-30 | $11.87 | $11.94 | $11.58 | $11.67 | $11.67 | 9,277,600 |
| 2022-11-29 | $11.70 | $12.00 | $11.68 | $11.87 | $11.87 | 9,975,540 |
| 2022-11-28 | $11.48 | $11.87 | $11.31 | $11.74 | $11.74 | 10,126,390 |
| 2022-11-25 | $11.90 | $11.90 | $11.47 | $11.53 | $11.53 | 10,781,440 |
| 2022-11-24 | $11.93 | $12.08 | $11.71 | $11.88 | $11.88 | 11,423,540 |
| 2022-11-23 | $12.11 | $12.13 | $11.75 | $11.79 | $11.79 | 11,271,540 |
| 2022-11-22 | $12.50 | $12.65 | $11.93 | $12.04 | $12.04 | 18,525,920 |
| 2022-11-21 | $12.86 | $12.94 | $12.41 | $12.62 | $12.62 | 15,855,330 |
| 2022-11-18 | $12.95 | $13.25 | $12.61 | $12.62 | $12.62 | 28,133,680 |
| 2022-11-17 | $12.65 | $12.80 | $12.37 | $12.57 | $12.57 | 18,841,270 |
| 2022-11-16 | $12.80 | $12.95 | $12.51 | $12.55 | $12.55 | 28,662,130 |
| 2022-11-15 | $13.38 | $13.68 | $13.01 | $13.15 | $13.15 | 56,280,770 |
| 2022-11-14 | $11.94 | $12.87 | $11.81 | $12.87 | $12.87 | 23,108,380 |
| 2022-11-11 | $12.08 | $12.26 | $11.50 | $11.70 | $11.70 | 22,023,880 |
| 2022-11-10 | $11.73 | $11.99 | $11.67 | $11.71 | $11.71 | 10,276,120 |
| 2022-11-09 | $11.78 | $12.15 | $11.61 | $11.87 | $11.87 | 13,597,950 |
| 2022-11-08 | $11.70 | $12.06 | $11.41 | $11.78 | $11.78 | 16,405,280 |
| 2022-11-07 | $11.93 | $12.14 | $11.67 | $11.76 | $11.76 | 19,095,680 |
| 2022-11-04 | $11.37 | $12.26 | $11.20 | $12.07 | $12.07 | 23,435,820 |
| 2022-11-03 | $11.45 | $11.45 | $11.18 | $11.26 | $11.26 | 9,765,940 |
| 2022-11-02 | $11.29 | $11.99 | $11.20 | $11.52 | $11.52 | 16,746,920 |
| 2022-11-01 | $10.85 | $11.48 | $10.85 | $11.35 | $11.35 | 11,634,140 |
| 2022-10-31 | $10.31 | $10.97 | $10.31 | $10.92 | $10.92 | 6,418,440 |
| 2022-10-28 | $10.82 | $11.01 | $10.45 | $10.50 | $10.50 | 5,588,810 |
| 2022-10-27 | $10.99 | $11.17 | $10.86 | $10.89 | $10.89 | 5,806,530 |
| 2022-10-26 | $10.70 | $11.10 | $10.65 | $10.95 | $10.95 | 5,830,200 |
| 2022-10-25 | $10.95 | $11.05 | $10.61 | $10.72 | $10.72 | 6,717,820 |
| 2022-10-24 | $11.14 | $11.38 | $10.96 | $10.98 | $10.98 | 7,076,540 |
| 2022-10-21 | $11.07 | $11.21 | $10.93 | $11.12 | $11.12 | 7,174,940 |
| 2022-10-20 | $11.28 | $11.30 | $11.02 | $11.12 | $11.12 | 8,331,050 |
| 2022-10-19 | $11.08 | $11.31 | $10.97 | $11.19 | $11.19 | 8,769,030 |
| 2022-10-18 | $11.10 | $11.28 | $10.82 | $11.13 | $11.13 | 12,338,550 |
| 2022-10-17 | $10.88 | $11.28 | $10.75 | $11.06 | $11.06 | 17,049,350 |
| 2022-10-14 | $10.17 | $11.19 | $10.17 | $10.94 | $10.94 | 21,317,780 |
| 2022-10-13 | $9.95 | $10.28 | $9.95 | $10.17 | $10.17 | 3,654,520 |
| 2022-10-12 | $9.61 | $9.98 | $9.60 | $9.96 | $9.96 | 2,043,460 |
| 2022-10-11 | $9.71 | $9.71 | $9.52 | $9.68 | $9.68 | 1,181,260 |
| 2022-10-10 | $9.80 | $9.87 | $9.63 | $9.66 | $9.66 | 1,804,260 |
| 2022-09-30 | $10.10 | $10.13 | $9.80 | $9.81 | $9.81 | 3,093,760 |
| 2022-09-29 | $10.09 | $10.42 | $9.94 | $10.06 | $10.06 | 3,858,630 |
| 2022-09-28 | $10.30 | $10.70 | $10.00 | $10.00 | $10.00 | 5,259,710 |
| 2022-09-27 | $9.90 | $10.30 | $9.89 | $10.24 | $10.24 | 2,393,380 |
| 2022-09-26 | $10.10 | $10.14 | $9.83 | $9.86 | $9.86 | 2,517,000 |
| 2022-09-23 | $10.41 | $10.53 | $10.07 | $10.16 | $10.16 | 2,357,860 |
| 2022-09-22 | $10.21 | $10.55 | $10.20 | $10.38 | $10.38 | 2,805,320 |
| 2022-09-21 | $10.28 | $10.36 | $10.01 | $10.33 | $10.33 | 2,061,540 |
| 2022-09-20 | $9.99 | $10.51 | $9.93 | $10.21 | $10.21 | 3,228,970 |
| 2022-09-19 | $10.11 | $10.19 | $9.78 | $9.91 | $9.91 | 3,155,420 |
| 2022-09-16 | $10.43 | $10.52 | $10.08 | $10.11 | $10.11 | 3,431,250 |
| 2022-09-15 | $10.85 | $10.87 | $10.30 | $10.40 | $10.40 | 4,604,050 |
| 2022-09-14 | $10.74 | $10.90 | $10.69 | $10.79 | $10.79 | 2,029,850 |
| 2022-09-13 | $10.73 | $10.90 | $10.73 | $10.86 | $10.86 | 2,667,830 |
| 2022-09-12 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-09-09 | $10.70 | $10.80 | $10.65 | $10.72 | $10.72 | 1,576,840 |
| 2022-09-08 | $10.79 | $10.81 | $10.69 | $10.73 | $10.73 | 2,324,510 |
| 2022-09-07 | $10.73 | $10.81 | $10.64 | $10.76 | $10.76 | 2,357,440 |
| 2022-09-06 | $10.72 | $10.82 | $10.64 | $10.76 | $10.76 | 2,975,440 |
| 2022-09-05 | $10.77 | $10.95 | $10.59 | $10.79 | $10.79 | 3,629,670 |
| 2022-09-02 | $10.46 | $10.77 | $10.45 | $10.72 | $10.72 | 3,122,280 |
| 2022-09-01 | $10.51 | $10.66 | $10.44 | $10.46 | $10.46 | 1,949,600 |
| 2022-08-31 | $10.69 | $10.72 | $10.40 | $10.51 | $10.51 | 2,395,670 |
| 2022-08-30 | $10.59 | $10.77 | $10.56 | $10.69 | $10.69 | 2,424,760 |
| 2022-08-29 | $10.47 | $10.66 | $10.28 | $10.65 | $10.65 | 2,714,880 |
| 2022-08-26 | $10.62 | $10.70 | $10.52 | $10.55 | $10.55 | 2,460,970 |
| 2022-08-25 | $10.57 | $10.66 | $10.48 | $10.60 | $10.60 | 3,145,220 |
| 2022-08-24 | $10.92 | $10.98 | $10.53 | $10.59 | $10.59 | 6,678,870 |
| 2022-08-23 | $10.94 | $10.97 | $10.87 | $10.91 | $10.91 | 3,696,890 |
| 2022-08-22 | $11.05 | $11.07 | $10.86 | $10.93 | $10.93 | 3,954,480 |
| 2022-08-19 | $11.35 | $11.35 | $11.01 | $11.03 | $11.03 | 7,238,500 |
| 2022-08-18 | $11.38 | $11.43 | $11.22 | $11.31 | $11.31 | 4,602,370 |
| 2022-08-17 | $11.61 | $11.61 | $11.33 | $11.43 | $11.43 | 4,891,320 |
| 2022-08-16 | $11.18 | $11.88 | $11.18 | $11.58 | $11.58 | 10,564,900 |
| 2022-08-15 | $11.42 | $11.42 | $11.08 | $11.22 | $11.22 | 5,856,110 |
| 2022-08-12 | $11.61 | $11.68 | $11.41 | $11.43 | $11.43 | 4,505,200 |
| 2022-08-11 | $11.43 | $11.68 | $11.41 | $11.65 | $11.65 | 6,386,860 |
| 2022-08-10 | $11.45 | $11.64 | $11.39 | $11.51 | $11.51 | 4,542,360 |
| 2022-08-09 | $11.50 | $11.52 | $11.32 | $11.49 | $11.49 | 4,058,500 |
| 2022-08-08 | $11.29 | $11.53 | $11.20 | $11.51 | $11.51 | 4,656,160 |
| 2022-08-05 | $11.19 | $11.37 | $11.10 | $11.33 | $11.33 | 5,712,240 |
| 2022-08-04 | $11.39 | $11.47 | $11.03 | $11.19 | $11.19 | 6,753,810 |
| 2022-08-03 | $11.04 | $11.69 | $11.04 | $11.31 | $11.31 | 13,142,330 |
| 2022-08-02 | $11.60 | $11.68 | $10.78 | $11.05 | $11.05 | 9,811,220 |
| 2022-08-01 | $11.46 | $11.59 | $11.30 | $11.41 | $11.41 | 4,385,180 |
| 2022-07-29 | $11.56 | $11.60 | $11.40 | $11.44 | $11.44 | 5,220,300 |
| 2022-07-28 | $11.41 | $11.59 | $11.34 | $11.56 | $11.56 | 7,610,740 |
| 2022-07-27 | $11.11 | $11.44 | $11.09 | $11.35 | $11.35 | 6,056,860 |
| 2022-07-26 | $11.09 | $11.19 | $10.88 | $11.14 | $11.14 | 3,297,900 |
| 2022-07-25 | $11.24 | $11.39 | $10.94 | $11.02 | $11.02 | 3,650,550 |
| 2022-07-22 | $11.39 | $11.47 | $11.17 | $11.26 | $11.26 | 3,548,100 |
| 2022-07-21 | $11.39 | $11.53 | $11.34 | $11.36 | $11.36 | 5,428,740 |
| 2022-07-20 | $11.17 | $11.63 | $11.07 | $11.50 | $11.50 | 10,561,700 |
| 2022-07-19 | $10.81 | $11.18 | $10.77 | $11.07 | $11.07 | 4,780,100 |
| 2022-07-18 | $10.86 | $10.87 | $10.62 | $10.81 | $10.81 | 2,766,600 |
| 2022-07-15 | $10.72 | $10.85 | $10.54 | $10.55 | $10.55 | 2,914,800 |
| 2022-07-14 | $10.72 | $10.92 | $10.65 | $10.80 | $10.80 | 3,040,730 |
| 2022-07-13 | $10.80 | $10.90 | $10.78 | $10.83 | $10.83 | 1,780,930 |
| 2022-07-12 | $11.04 | $11.07 | $10.80 | $10.80 | $10.80 | 2,884,090 |
| 2022-07-11 | $11.20 | $11.22 | $10.98 | $11.08 | $11.08 | 3,110,640 |
| 2022-07-08 | $11.20 | $11.54 | $11.13 | $11.28 | $11.28 | 4,993,620 |
| 2022-07-07 | $10.84 | $11.20 | $10.84 | $11.18 | $11.18 | 4,206,050 |
| 2022-07-06 | $11.10 | $11.11 | $10.80 | $10.87 | $10.87 | 3,660,200 |
| 2022-07-05 | $11.31 | $11.32 | $10.97 | $11.13 | $11.13 | 4,497,860 |
| 2022-07-04 | $11.27 | $11.44 | $11.11 | $11.31 | $11.31 | 4,055,910 |
| 2022-07-01 | $11.21 | $11.31 | $11.15 | $11.22 | $11.22 | 2,540,330 |
| 2022-06-30 | $11.29 | $11.43 | $11.18 | $11.23 | $11.23 | 4,037,390 |
| 2022-06-29 | $11.51 | $11.58 | $11.23 | $11.32 | $11.32 | 5,323,670 |
| 2022-06-28 | $11.30 | $11.56 | $11.29 | $11.53 | $11.53 | 4,733,500 |
| 2022-06-27 | $11.50 | $11.64 | $11.39 | $11.40 | $11.32 | 4,535,280 |
| 2022-06-24 | $11.42 | $11.84 | $11.39 | $11.57 | $11.49 | 7,929,070 |
| 2022-06-23 | $11.06 | $11.49 | $11.02 | $11.38 | $11.30 | 5,753,940 |
| 2022-06-22 | $11.18 | $11.28 | $11.03 | $11.04 | $10.96 | 3,461,350 |
| 2022-06-21 | $11.29 | $11.33 | $11.03 | $11.12 | $11.04 | 4,027,410 |
| 2022-06-20 | $11.30 | $11.39 | $11.22 | $11.29 | $11.21 | 3,506,940 |
| 2022-06-17 | $11.28 | $11.38 | $11.10 | $11.24 | $11.16 | 3,950,130 |
| 2022-06-16 | $11.33 | $11.49 | $11.28 | $11.36 | $11.28 | 3,223,340 |
| 2022-06-15 | $11.49 | $11.58 | $11.35 | $11.35 | $11.27 | 5,709,910 |
| 2022-06-14 | $11.61 | $11.61 | $11.15 | $11.47 | $11.39 | 5,108,580 |
| 2022-06-13 | $11.63 | $11.80 | $11.50 | $11.65 | $11.57 | 5,446,470 |
| 2022-06-10 | $11.43 | $11.76 | $11.39 | $11.65 | $11.57 | 5,633,610 |
| 2022-06-09 | $11.82 | $11.85 | $11.46 | $11.48 | $11.40 | 7,500,090 |
| 2022-06-08 | $12.12 | $12.25 | $11.71 | $12.01 | $11.93 | 15,511,340 |
| 2022-06-07 | $11.70 | $11.77 | $11.54 | $11.74 | $11.66 | 5,506,590 |
| 2022-06-06 | $11.74 | $11.89 | $11.56 | $11.68 | $11.60 | 7,287,370 |
| 2022-06-02 | $11.60 | $11.84 | $11.50 | $11.75 | $11.67 | 6,293,890 |
| 2022-06-01 | $11.46 | $11.76 | $11.42 | $11.66 | $11.58 | 8,766,160 |
| 2022-05-31 | $11.78 | $11.94 | $11.53 | $11.61 | $11.53 | 15,435,430 |
| 2022-05-30 | $11.75 | $12.29 | $11.45 | $12.03 | $11.95 | 20,182,140 |
| 2022-05-27 | $11.37 | $12.16 | $11.21 | $11.75 | $11.67 | 15,454,900 |
| 2022-05-26 | $10.88 | $11.34 | $10.72 | $11.18 | $11.10 | 7,276,410 |
| 2022-05-25 | $10.40 | $10.86 | $10.39 | $10.79 | $10.72 | 4,510,610 |
| 2022-05-24 | $10.85 | $11.13 | $10.36 | $10.46 | $10.39 | 7,120,310 |
| 2022-05-23 | $10.66 | $10.92 | $10.60 | $10.85 | $10.78 | 3,918,660 |
| 2022-05-20 | $10.66 | $10.80 | $10.58 | $10.66 | $10.59 | 3,264,720 |
| 2022-05-19 | $10.50 | $10.68 | $10.40 | $10.66 | $10.59 | 4,473,800 |
| 2022-05-18 | $10.31 | $10.69 | $10.25 | $10.61 | $10.54 | 6,723,980 |
| 2022-05-17 | $10.37 | $10.39 | $10.07 | $10.22 | $10.15 | 3,240,910 |
| 2022-05-16 | $10.42 | $10.49 | $10.27 | $10.31 | $10.24 | 2,952,000 |
| 2022-05-13 | $10.33 | $10.43 | $10.20 | $10.32 | $10.25 | 2,867,460 |
| 2022-05-12 | $10.24 | $10.39 | $10.12 | $10.25 | $10.18 | 2,900,510 |
| 2022-05-11 | $10.28 | $10.50 | $10.16 | $10.19 | $10.12 | 5,227,200 |
| 2022-05-10 | $10.18 | $10.32 | $10.05 | $10.30 | $10.23 | 5,415,440 |
| 2022-05-09 | $9.89 | $10.18 | $9.85 | $10.08 | $10.01 | 3,944,440 |
| 2022-05-06 | $9.71 | $9.99 | $9.61 | $9.86 | $9.79 | 3,694,140 |
| 2022-05-05 | $9.76 | $10.07 | $9.69 | $9.93 | $9.86 | 4,598,100 |
| 2022-05-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.71 | 0 |
| 2022-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.71 | 0 |
| 2022-04-29 | $9.57 | $9.82 | $9.57 | $9.78 | $9.71 | 5,424,700 |
| 2022-04-28 | $9.56 | $9.74 | $9.34 | $9.51 | $9.44 | 3,544,240 |
| 2022-04-27 | $9.26 | $9.78 | $9.10 | $9.78 | $9.71 | 4,634,200 |
| 2022-04-26 | $9.61 | $9.75 | $9.28 | $9.29 | $9.23 | 5,005,930 |
| 2022-04-25 | $10.46 | $10.46 | $9.55 | $9.59 | $9.52 | 5,846,370 |
| 2022-04-22 | $10.83 | $10.83 | $10.50 | $10.54 | $10.47 | 4,960,440 |
| 2022-04-21 | $11.35 | $11.42 | $10.80 | $10.88 | $10.81 | 5,867,630 |
| 2022-04-20 | $11.70 | $11.78 | $11.41 | $11.42 | $11.34 | 4,673,150 |
| 2022-04-19 | $11.68 | $11.80 | $11.56 | $11.69 | $11.61 | 4,430,290 |
| 2022-04-18 | $11.93 | $11.93 | $11.59 | $11.65 | $11.57 | 5,451,820 |
| 2022-04-15 | $12.09 | $12.16 | $11.70 | $12.03 | $11.95 | 8,616,350 |
| 2022-04-14 | $11.88 | $12.74 | $11.75 | $12.19 | $12.11 | 12,681,330 |
| 2022-04-13 | $11.45 | $12.50 | $11.25 | $11.92 | $11.84 | 8,541,760 |
| 2022-04-12 | $11.10 | $11.59 | $11.08 | $11.55 | $11.47 | 5,234,640 |
| 2022-04-11 | $11.60 | $11.69 | $11.06 | $11.18 | $11.10 | 5,815,140 |
| 2022-04-08 | $11.93 | $12.00 | $11.68 | $11.73 | $11.65 | 4,870,870 |
| 2022-04-07 | $12.24 | $12.39 | $11.93 | $11.93 | $11.85 | 4,302,000 |
| 2022-04-06 | $12.12 | $12.32 | $12.01 | $12.32 | $12.24 | 3,880,770 |
| 2022-04-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.06 | 0 |
| 2022-04-04 | $12.14 | $12.14 | $12.14 | $12.14 | $12.06 | 0 |
| 2022-04-01 | $12.18 | $12.26 | $12.03 | $12.14 | $12.06 | 3,963,400 |
| 2022-03-31 | $12.40 | $12.53 | $12.26 | $12.32 | $12.24 | 3,636,980 |
| 2022-03-30 | $12.40 | $12.49 | $12.36 | $12.45 | $12.36 | 2,750,610 |
| 2022-03-29 | $12.59 | $12.69 | $12.30 | $12.33 | $12.25 | 3,660,640 |
| 2022-03-28 | $12.65 | $12.65 | $12.16 | $12.46 | $12.37 | 3,878,870 |
| 2022-03-25 | $12.82 | $12.89 | $12.61 | $12.66 | $12.57 | 5,105,470 |
| 2022-03-24 | $12.74 | $13.05 | $12.65 | $12.82 | $12.73 | 5,542,320 |
| 2022-03-23 | $12.73 | $12.96 | $12.65 | $12.82 | $12.73 | 4,616,560 |
| 2022-03-22 | $12.82 | $12.90 | $12.62 | $12.73 | $12.64 | 5,262,990 |
| 2022-03-21 | $12.58 | $12.79 | $12.47 | $12.78 | $12.69 | 5,091,550 |
| 2022-03-18 | $12.47 | $12.62 | $12.42 | $12.58 | $12.49 | 3,899,250 |
| 2022-03-17 | $12.52 | $12.76 | $12.43 | $12.54 | $12.45 | 5,474,490 |
| 2022-03-16 | $12.32 | $12.46 | $11.85 | $12.40 | $12.31 | 4,493,570 |
| 2022-03-15 | $12.54 | $12.75 | $12.05 | $12.07 | $11.99 | 6,047,170 |
| 2022-03-14 | $12.80 | $13.16 | $12.68 | $12.68 | $12.59 | 5,666,160 |
| 2022-03-11 | $12.50 | $12.99 | $12.23 | $12.92 | $12.92 | 6,095,180 |
| 2022-03-10 | $12.50 | $12.71 | $12.50 | $12.56 | $12.56 | 4,378,630 |
| 2022-03-09 | $12.49 | $12.55 | $11.72 | $12.35 | $12.35 | 7,094,870 |
| 2022-03-08 | $13.25 | $13.29 | $12.46 | $12.47 | $12.47 | 8,613,120 |
| 2022-03-07 | $13.40 | $13.48 | $13.12 | $13.18 | $13.18 | 5,363,870 |
| 2022-03-04 | $13.67 | $13.84 | $13.38 | $13.45 | $13.45 | 6,769,830 |
| 2022-03-03 | $13.89 | $13.97 | $13.62 | $13.67 | $13.67 | 8,147,170 |
| 2022-03-02 | $13.98 | $14.05 | $13.83 | $13.92 | $13.92 | 7,137,690 |
| 2022-03-01 | $14.01 | $14.14 | $13.81 | $14.07 | $14.07 | 9,300,250 |
| 2022-02-28 | $13.98 | $14.20 | $13.67 | $14.00 | $14.00 | 8,540,290 |
| 2022-02-25 | $14.19 | $14.20 | $13.87 | $13.98 | $13.98 | 9,602,630 |
| 2022-02-24 | $14.05 | $15.00 | $13.76 | $14.36 | $14.36 | 20,702,530 |
| 2022-02-23 | $14.05 | $14.32 | $13.94 | $14.23 | $14.23 | 11,782,330 |
| 2022-02-22 | $14.08 | $14.22 | $13.78 | $14.08 | $14.08 | 10,327,360 |
| 2022-02-21 | $13.73 | $13.96 | $13.68 | $13.93 | $13.93 | 6,017,430 |
| 2022-02-18 | $13.65 | $13.80 | $13.55 | $13.79 | $13.79 | 5,907,270 |
| 2022-02-17 | $13.70 | $13.97 | $13.58 | $13.77 | $13.77 | 7,494,750 |
| 2022-02-16 | $13.69 | $13.77 | $13.55 | $13.69 | $13.69 | 6,977,460 |
| 2022-02-15 | $14.08 | $14.15 | $13.68 | $13.89 | $13.89 | 7,813,720 |
| 2022-02-14 | $13.17 | $14.36 | $13.10 | $14.08 | $14.08 | 14,077,290 |
| 2022-02-11 | $13.64 | $13.64 | $13.22 | $13.25 | $13.25 | 4,872,130 |
| 2022-02-10 | $13.72 | $13.72 | $13.48 | $13.61 | $13.61 | 4,203,640 |
| 2022-02-09 | $13.50 | $13.75 | $13.42 | $13.71 | $13.71 | 5,730,030 |
| 2022-02-08 | $13.25 | $13.53 | $13.09 | $13.48 | $13.48 | 5,343,940 |
| 2022-02-07 | $13.33 | $13.38 | $13.10 | $13.26 | $13.26 | 4,639,930 |
| 2022-02-04 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2022-02-03 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2022-02-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2022-02-01 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2022-01-28 | $13.13 | $13.31 | $12.98 | $13.04 | $13.04 | 5,615,340 |
| 2022-01-27 | $13.55 | $13.66 | $12.99 | $13.04 | $13.04 | 6,064,590 |
| 2022-01-26 | $13.59 | $13.75 | $13.18 | $13.55 | $13.55 | 5,684,510 |
| 2022-01-25 | $14.23 | $14.44 | $13.59 | $13.60 | $13.60 | 8,207,650 |
| 2022-01-24 | $14.13 | $14.42 | $14.02 | $14.20 | $14.20 | 5,549,480 |
| 2022-01-21 | $14.19 | $14.33 | $13.93 | $14.22 | $14.22 | 8,195,620 |
| 2022-01-20 | $14.56 | $14.65 | $14.10 | $14.15 | $14.15 | 8,785,200 |
| 2022-01-19 | $14.90 | $14.90 | $14.54 | $14.64 | $14.64 | 9,808,750 |
| 2022-01-18 | $14.98 | $15.26 | $14.73 | $15.02 | $15.02 | 15,251,280 |
| 2022-01-17 | $14.90 | $15.17 | $14.83 | $14.94 | $14.94 | 10,934,200 |
| 2022-01-14 | $14.33 | $15.02 | $14.31 | $14.75 | $14.75 | 15,352,740 |
| 2022-01-13 | $14.78 | $14.95 | $14.36 | $14.40 | $14.40 | 10,512,900 |
| 2022-01-12 | $14.75 | $14.99 | $14.63 | $14.75 | $14.75 | 12,392,260 |
| 2022-01-11 | $15.24 | $15.29 | $14.55 | $14.68 | $14.68 | 15,944,320 |
| 2022-01-10 | $15.35 | $15.49 | $15.08 | $15.20 | $15.20 | 11,288,500 |
| 2022-01-07 | $15.54 | $15.86 | $15.25 | $15.34 | $15.34 | 14,495,370 |
| 2022-01-06 | $15.10 | $15.81 | $14.91 | $15.68 | $15.68 | 24,544,650 |
| 2022-01-05 | $16.35 | $16.46 | $14.97 | $15.26 | $15.26 | 32,250,070 |
| 2022-01-04 | $17.23 | $17.28 | $16.20 | $16.34 | $16.34 | 30,061,590 |
| 2022-01-03 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2021-12-31 | $18.01 | $18.46 | $17.00 | $17.38 | $17.38 | 35,715,480 |
| 2021-12-30 | $18.06 | $18.87 | $17.77 | $18.01 | $18.01 | 27,692,040 |
| 2021-12-29 | $17.58 | $18.88 | $17.51 | $18.35 | $18.35 | 30,205,290 |
| 2021-12-28 | $17.76 | $18.12 | $17.38 | $17.49 | $17.49 | 21,510,170 |
| 2021-12-27 | $16.57 | $18.37 | $16.30 | $18.19 | $18.19 | 39,975,930 |
| 2021-12-24 | $15.98 | $16.90 | $15.73 | $16.70 | $16.70 | 25,135,680 |
| 2021-12-23 | $16.31 | $16.55 | $15.54 | $16.07 | $16.07 | 30,834,490 |
| 2021-12-22 | $14.94 | $16.31 | $14.93 | $16.31 | $16.31 | 33,866,000 |
| 2021-12-21 | $14.61 | $15.15 | $14.44 | $14.83 | $14.83 | 15,375,120 |
| 2021-12-20 | $14.31 | $15.06 | $14.30 | $14.61 | $14.61 | 16,605,030 |
| 2021-12-17 | $14.68 | $14.80 | $14.31 | $14.44 | $14.44 | 14,846,760 |
| 2021-12-16 | $15.10 | $15.69 | $14.56 | $14.84 | $14.84 | 30,583,260 |
| 2021-12-15 | $14.48 | $15.93 | $14.43 | $15.15 | $15.15 | 44,840,000 |
| 2021-12-14 | $14.46 | $14.88 | $14.15 | $14.48 | $14.48 | 20,639,690 |
| 2021-12-13 | $13.82 | $14.70 | $13.67 | $14.67 | $14.67 | 23,254,520 |
| 2021-12-10 | $13.85 | $13.98 | $13.67 | $13.77 | $13.77 | 10,053,660 |
| 2021-12-09 | $13.69 | $14.26 | $13.58 | $13.91 | $13.91 | 18,859,520 |
| 2021-12-08 | $13.10 | $14.18 | $13.02 | $13.87 | $13.87 | 19,661,470 |
| 2021-12-07 | $13.28 | $13.42 | $12.99 | $13.10 | $13.10 | 7,397,320 |
| 2021-12-06 | $13.26 | $13.51 | $12.99 | $13.19 | $13.19 | 8,326,620 |
| 2021-12-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 8,338,310 |
| 2021-12-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 6,840,940 |
| 2021-12-01 | $13.40 | $13.40 | $13.05 | $13.09 | $13.09 | 8,691,330 |
| 2021-11-30 | $12.85 | $13.40 | $12.75 | $13.33 | $13.33 | 13,499,940 |
| 2021-11-29 | $12.60 | $12.98 | $12.53 | $12.85 | $12.85 | 7,992,690 |
| 2021-11-26 | $12.53 | $12.59 | $12.30 | $12.57 | $12.57 | 3,333,390 |
| 2021-11-25 | $12.61 | $12.65 | $12.50 | $12.53 | $12.53 | 2,562,040 |
| 2021-11-24 | $12.65 | $12.69 | $12.51 | $12.52 | $12.52 | 2,319,000 |
| 2021-11-23 | $12.65 | $12.76 | $12.56 | $12.64 | $12.64 | 2,825,260 |
| 2021-11-22 | $12.79 | $12.80 | $12.53 | $12.64 | $12.64 | 3,254,910 |
| 2021-11-19 | $12.46 | $12.88 | $12.45 | $12.79 | $12.79 | 4,350,720 |
| 2021-11-18 | $12.72 | $12.83 | $12.50 | $12.50 | $12.50 | 3,998,480 |
| 2021-11-17 | $12.62 | $12.77 | $12.56 | $12.72 | $12.72 | 3,496,050 |
| 2021-11-16 | $12.78 | $13.05 | $12.60 | $12.64 | $12.64 | 5,294,200 |
| 2021-11-15 | $12.86 | $13.12 | $12.71 | $12.89 | $12.89 | 5,610,280 |
| 2021-11-12 | $12.53 | $12.88 | $12.46 | $12.85 | $12.85 | 6,400,700 |
| 2021-11-11 | $12.48 | $12.58 | $12.45 | $12.49 | $12.49 | 2,995,110 |
| 2021-11-10 | $12.41 | $12.61 | $12.39 | $12.52 | $12.52 | 3,345,990 |
| 2021-11-09 | $12.16 | $12.61 | $12.15 | $12.44 | $12.44 | 4,813,560 |
| 2021-11-08 | $12.25 | $12.28 | $12.06 | $12.16 | $12.16 | 2,113,270 |
| 2021-11-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 3,051,900 |
| 2021-11-04 | $12.21 | $12.32 | $12.12 | $12.25 | $12.25 | 3,214,680 |
| 2021-11-03 | $12.16 | $12.33 | $12.11 | $12.19 | $12.19 | 3,279,150 |
| 2021-11-02 | $11.90 | $12.59 | $11.90 | $12.26 | $12.26 | 7,095,600 |
| 2021-11-01 | $11.72 | $11.96 | $11.58 | $11.90 | $11.90 | 2,876,980 |
| 2021-10-29 | $11.40 | $11.74 | $11.35 | $11.67 | $11.67 | 2,897,260 |
| 2021-10-28 | $11.51 | $11.59 | $11.28 | $11.34 | $11.34 | 2,526,400 |
| 2021-10-27 | $12.05 | $12.14 | $11.56 | $11.62 | $11.62 | 4,496,400 |
| 2021-10-26 | $12.08 | $12.17 | $12.01 | $12.04 | $12.04 | 2,051,750 |
| 2021-10-25 | $12.00 | $12.11 | $11.91 | $12.09 | $12.09 | 2,075,100 |
| 2021-10-22 | $12.03 | $12.11 | $12.01 | $12.01 | $12.01 | 1,599,800 |
| 2021-10-21 | $12.08 | $12.15 | $11.99 | $12.03 | $12.03 | 2,222,920 |
| 2021-10-20 | $12.19 | $12.25 | $12.06 | $12.13 | $12.13 | 1,901,650 |
| 2021-10-19 | $12.26 | $12.26 | $12.00 | $12.17 | $12.17 | 2,353,950 |
| 2021-10-18 | $12.14 | $12.25 | $12.03 | $12.23 | $12.23 | 2,135,350 |
| 2021-10-15 | $12.18 | $12.22 | $12.08 | $12.13 | $12.13 | 1,838,500 |
| 2021-10-14 | $12.13 | $12.27 | $12.06 | $12.18 | $12.18 | 1,886,430 |
| 2021-10-13 | $12.10 | $12.17 | $12.01 | $12.16 | $12.16 | 1,421,830 |
| 2021-10-12 | $12.26 | $12.30 | $12.00 | $12.08 | $12.08 | 2,758,100 |
| 2021-10-11 | $12.27 | $12.48 | $12.23 | $12.36 | $12.36 | 2,168,100 |
| 2021-10-08 | $12.17 | $12.46 | $12.13 | $12.27 | $12.27 | 1,944,490 |
| 2021-10-07 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2021-10-06 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2021-09-30 | $11.98 | $12.10 | $11.94 | $12.10 | $12.10 | 1,758,390 |
| 2021-09-29 | $12.35 | $12.35 | $11.90 | $11.98 | $11.98 | 3,336,360 |
| 2021-09-28 | $12.35 | $12.41 | $12.20 | $12.37 | $12.37 | 2,003,300 |
| 2021-09-27 | $12.65 | $12.69 | $12.10 | $12.29 | $12.29 | 3,889,900 |
| 2021-09-24 | $12.88 | $12.88 | $12.60 | $12.65 | $12.65 | 2,901,920 |
| 2021-09-23 | $12.64 | $12.91 | $12.63 | $12.84 | $12.84 | 3,189,220 |
| 2021-09-22 | $12.55 | $12.71 | $12.44 | $12.63 | $12.63 | 2,615,630 |
| 2021-09-21 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-09-20 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2021-09-17 | $12.76 | $12.90 | $12.45 | $12.65 | $12.65 | 3,905,490 |
| 2021-09-16 | $13.09 | $13.15 | $12.72 | $12.74 | $12.74 | 5,178,300 |
| 2021-09-15 | $12.98 | $13.09 | $12.82 | $13.09 | $13.09 | 4,133,720 |
| 2021-09-14 | $13.14 | $13.28 | $12.97 | $13.01 | $13.01 | 5,086,980 |
| 2021-09-13 | $13.46 | $13.47 | $13.00 | $13.11 | $13.11 | 8,038,570 |
| 2021-09-10 | $13.71 | $13.77 | $13.38 | $13.46 | $13.46 | 6,071,660 |
| 2021-09-09 | $13.62 | $13.79 | $13.44 | $13.71 | $13.71 | 6,222,040 |
| 2021-09-08 | $13.55 | $13.70 | $13.42 | $13.66 | $13.66 | 5,787,120 |
| 2021-09-07 | $13.64 | $13.75 | $13.55 | $13.63 | $13.63 | 5,111,080 |
| 2021-09-06 | $13.55 | $13.70 | $13.32 | $13.62 | $13.62 | 4,606,880 |
| 2021-09-03 | $13.78 | $13.93 | $13.46 | $13.54 | $13.54 | 8,281,530 |
| 2021-09-02 | $13.59 | $13.89 | $13.40 | $13.87 | $13.87 | 9,734,750 |
| 2021-09-01 | $13.50 | $13.71 | $13.21 | $13.60 | $13.60 | 8,654,600 |
| 2021-08-31 | $13.53 | $13.63 | $13.38 | $13.48 | $13.48 | 4,806,350 |
| 2021-08-30 | $13.33 | $13.78 | $13.32 | $13.56 | $13.56 | 7,178,060 |
| 2021-08-27 | $13.58 | $13.63 | $13.29 | $13.36 | $13.36 | 5,925,300 |
| 2021-08-26 | $13.48 | $13.73 | $13.42 | $13.58 | $13.58 | 6,460,830 |
| 2021-08-25 | $13.63 | $13.75 | $13.48 | $13.59 | $13.59 | 5,933,280 |
| 2021-08-24 | $13.51 | $13.64 | $13.31 | $13.55 | $13.55 | 10,701,530 |
| 2021-08-23 | $12.80 | $13.65 | $12.77 | $13.57 | $13.57 | 13,808,410 |
| 2021-08-20 | $12.77 | $12.95 | $12.58 | $12.81 | $12.81 | 5,873,760 |
| 2021-08-19 | $12.98 | $13.00 | $12.71 | $12.77 | $12.77 | 5,213,180 |
| 2021-08-18 | $12.57 | $13.07 | $12.52 | $12.90 | $12.90 | 8,128,680 |
| 2021-08-17 | $13.29 | $13.38 | $12.50 | $12.59 | $12.59 | 12,354,920 |
| 2021-08-16 | $13.36 | $13.61 | $13.16 | $13.31 | $13.31 | 9,662,180 |
| 2021-08-13 | $13.49 | $13.80 | $13.29 | $13.41 | $13.41 | 13,450,680 |
| 2021-08-12 | $14.54 | $14.55 | $13.73 | $13.90 | $13.90 | 25,830,190 |
| 2021-08-11 | $12.88 | $13.53 | $12.76 | $13.24 | $13.24 | 12,693,970 |
| 2021-08-10 | $12.57 | $13.06 | $12.57 | $12.90 | $12.90 | 8,723,790 |
| 2021-08-09 | $12.47 | $12.99 | $12.37 | $12.71 | $12.71 | 6,480,490 |
| 2021-08-06 | $12.57 | $12.70 | $12.35 | $12.47 | $12.47 | 3,871,900 |
| 2021-08-05 | $12.37 | $12.74 | $12.36 | $12.58 | $12.58 | 6,698,980 |
| 2021-08-04 | $12.12 | $12.50 | $12.12 | $12.37 | $12.37 | 3,790,340 |
| 2021-08-03 | $12.26 | $12.50 | $12.17 | $12.22 | $12.22 | 3,209,100 |
| 2021-08-02 | $12.12 | $12.39 | $12.00 | $12.33 | $12.33 | 4,163,240 |
| 2021-07-30 | $11.73 | $12.17 | $11.61 | $12.05 | $12.05 | 3,186,440 |
| 2021-07-29 | $11.76 | $11.93 | $11.76 | $11.82 | $11.82 | 2,374,970 |
| 2021-07-28 | $12.22 | $12.32 | $11.57 | $11.70 | $11.70 | 4,758,670 |
| 2021-07-27 | $12.74 | $12.75 | $12.25 | $12.27 | $12.27 | 4,641,770 |
| 2021-07-26 | $12.65 | $12.89 | $12.51 | $12.63 | $12.63 | 5,329,710 |
| 2021-07-23 | $12.54 | $13.05 | $12.34 | $12.76 | $12.76 | 7,798,950 |
| 2021-07-22 | $12.61 | $12.64 | $12.50 | $12.52 | $12.52 | 3,468,070 |
| 2021-07-21 | $12.73 | $12.78 | $12.60 | $12.64 | $12.64 | 2,888,710 |
| 2021-07-20 | $12.72 | $12.80 | $12.58 | $12.69 | $12.69 | 2,457,640 |
| 2021-07-19 | $12.90 | $12.99 | $12.76 | $12.81 | $12.81 | 2,610,180 |
| 2021-07-16 | $12.68 | $13.06 | $12.62 | $12.86 | $12.86 | 4,990,350 |
| 2021-07-15 | $12.62 | $12.76 | $12.51 | $12.62 | $12.62 | 2,246,010 |
| 2021-07-14 | $12.83 | $12.83 | $12.68 | $12.73 | $12.63 | 2,856,310 |
| 2021-07-13 | $12.95 | $12.95 | $12.70 | $12.83 | $12.73 | 2,870,470 |
| 2021-07-12 | $12.86 | $12.99 | $12.81 | $12.92 | $12.82 | 3,036,420 |
| 2021-07-09 | $12.99 | $12.99 | $12.81 | $12.86 | $12.76 | 2,405,280 |
| 2021-07-08 | $12.98 | $13.13 | $12.82 | $12.95 | $12.85 | 3,055,760 |
| 2021-07-07 | $12.74 | $13.06 | $12.71 | $12.90 | $12.80 | 3,116,030 |
| 2021-07-06 | $12.60 | $12.77 | $12.60 | $12.74 | $12.64 | 2,359,190 |
| 2021-07-05 | $12.60 | $12.77 | $12.60 | $12.70 | $12.60 | 2,301,330 |
| 2021-07-02 | $13.00 | $13.09 | $12.67 | $12.70 | $12.60 | 4,845,500 |
| 2021-07-01 | $13.32 | $13.35 | $13.10 | $13.11 | $13.01 | 3,653,800 |
| 2021-06-30 | $13.25 | $13.32 | $13.16 | $13.32 | $13.22 | 2,697,760 |
| 2021-06-29 | $13.41 | $13.48 | $13.20 | $13.22 | $13.12 | 3,460,320 |
| 2021-06-28 | $13.46 | $13.46 | $13.32 | $13.41 | $13.30 | 3,270,970 |
| 2021-06-25 | $13.61 | $13.65 | $13.31 | $13.46 | $13.35 | 3,979,400 |
| 2021-06-24 | $13.58 | $13.65 | $13.44 | $13.59 | $13.48 | 4,232,380 |
| 2021-06-23 | $13.62 | $13.66 | $13.44 | $13.52 | $13.41 | 3,474,850 |
| 2021-06-22 | $13.66 | $13.70 | $13.46 | $13.60 | $13.49 | 5,258,310 |
| 2021-06-21 | $13.40 | $13.63 | $13.36 | $13.60 | $13.49 | 5,441,420 |
| 2021-06-18 | $13.25 | $13.48 | $13.09 | $13.42 | $13.31 | 4,470,520 |
| 2021-06-17 | $13.23 | $13.36 | $13.20 | $13.26 | $13.16 | 2,263,040 |
| 2021-06-16 | $13.35 | $13.41 | $13.17 | $13.18 | $13.08 | 3,873,910 |
| 2021-06-15 | $13.39 | $13.44 | $13.28 | $13.34 | $13.24 | 3,089,370 |
| 2021-06-14 | $13.34 | $13.34 | $13.34 | $13.34 | $13.24 | 0 |
| 2021-06-11 | $13.59 | $13.62 | $13.33 | $13.34 | $13.24 | 4,826,030 |
| 2021-06-10 | $13.44 | $13.55 | $13.39 | $13.55 | $13.44 | 5,535,680 |
| 2021-06-09 | $13.40 | $13.52 | $13.36 | $13.40 | $13.29 | 2,818,230 |
| 2021-06-08 | $13.44 | $13.49 | $13.34 | $13.43 | $13.32 | 3,298,440 |
| 2021-06-07 | $13.35 | $13.44 | $13.30 | $13.44 | $13.33 | 2,985,140 |
| 2021-06-04 | $13.27 | $13.34 | $13.24 | $13.29 | $13.19 | 2,334,150 |
| 2021-06-03 | $13.39 | $13.39 | $13.27 | $13.30 | $13.20 | 2,749,800 |
| 2021-06-02 | $13.49 | $13.50 | $13.30 | $13.32 | $13.22 | 3,440,460 |
| 2021-06-01 | $13.46 | $13.51 | $13.33 | $13.47 | $13.36 | 3,078,410 |
| 2021-05-31 | $13.31 | $13.49 | $13.28 | $13.45 | $13.34 | 4,049,250 |
| 2021-05-28 | $13.55 | $13.55 | $13.23 | $13.27 | $13.17 | 5,640,780 |
| 2021-05-27 | $13.55 | $13.55 | $13.46 | $13.50 | $13.39 | 3,127,070 |
| 2021-05-26 | $13.47 | $13.63 | $13.44 | $13.50 | $13.39 | 3,687,300 |
| 2021-05-25 | $13.36 | $13.54 | $13.28 | $13.46 | $13.35 | 3,974,610 |
| 2021-05-24 | $13.32 | $13.39 | $13.25 | $13.37 | $13.26 | 2,886,200 |
| 2021-05-21 | $13.43 | $13.46 | $13.31 | $13.32 | $13.22 | 2,603,700 |
| 2021-05-20 | $13.32 | $13.45 | $13.32 | $13.36 | $13.25 | 2,674,350 |
| 2021-05-19 | $13.70 | $13.72 | $13.38 | $13.42 | $13.31 | 4,479,510 |
| 2021-05-18 | $13.60 | $13.76 | $13.47 | $13.65 | $13.54 | 4,411,430 |
| 2021-05-17 | $13.50 | $13.80 | $13.43 | $13.67 | $13.56 | 6,284,950 |
| 2021-05-14 | $13.46 | $13.50 | $13.28 | $13.49 | $13.38 | 4,203,900 |
| 2021-05-13 | $13.27 | $13.54 | $13.23 | $13.42 | $13.31 | 4,886,460 |
| 2021-05-12 | $13.35 | $13.40 | $13.15 | $13.39 | $13.28 | 5,394,200 |
| 2021-05-11 | $13.51 | $13.51 | $13.20 | $13.34 | $13.24 | 5,145,900 |
| 2021-05-10 | $13.35 | $13.57 | $13.31 | $13.50 | $13.39 | 4,958,270 |
| 2021-05-07 | $13.92 | $13.99 | $13.28 | $13.38 | $13.27 | 10,756,190 |
| 2021-05-06 | $14.12 | $14.33 | $13.87 | $13.96 | $13.85 | 8,949,480 |
| 2021-05-05 | $14.32 | $14.32 | $14.32 | $14.32 | $14.21 | 0 |
| 2021-05-04 | $14.32 | $14.32 | $14.32 | $14.32 | $14.21 | 0 |
| 2021-04-30 | $14.10 | $14.67 | $14.06 | $14.32 | $14.21 | 12,368,850 |
| 2021-04-29 | $14.06 | $14.48 | $13.76 | $14.09 | $13.98 | 15,117,750 |
| 2021-04-28 | $14.79 | $15.11 | $14.50 | $14.60 | $14.49 | 17,142,510 |
| 2021-04-27 | $14.00 | $15.59 | $13.63 | $15.17 | $15.05 | 27,861,520 |
| 2021-04-26 | $14.88 | $14.88 | $14.08 | $14.17 | $14.06 | 18,485,580 |
| 2021-04-23 | $13.61 | $13.70 | $13.53 | $13.53 | $13.42 | 2,488,030 |
| 2021-04-22 | $13.75 | $13.77 | $13.61 | $13.69 | $13.58 | 2,529,530 |
| 2021-04-21 | $13.61 | $13.78 | $13.59 | $13.66 | $13.55 | 2,741,720 |
| 2021-04-20 | $13.74 | $13.78 | $13.60 | $13.61 | $13.50 | 3,425,360 |
| 2021-04-19 | $13.43 | $13.69 | $13.39 | $13.69 | $13.58 | 3,630,320 |
| 2021-04-16 | $13.35 | $13.48 | $13.30 | $13.46 | $13.35 | 2,656,770 |
| 2021-04-15 | $13.46 | $13.55 | $13.28 | $13.33 | $13.23 | 2,472,960 |
| 2021-04-14 | $13.35 | $13.42 | $13.24 | $13.42 | $13.31 | 1,430,190 |
| 2021-04-13 | $13.39 | $13.43 | $13.23 | $13.26 | $13.16 | 1,909,100 |
| 2021-04-12 | $13.44 | $13.63 | $13.36 | $13.37 | $13.26 | 2,522,040 |
| 2021-04-09 | $13.66 | $13.73 | $13.44 | $13.50 | $13.39 | 2,010,080 |
| 2021-04-08 | $13.79 | $13.79 | $13.61 | $13.61 | $13.50 | 2,360,500 |
| 2021-04-07 | $13.79 | $13.83 | $13.64 | $13.81 | $13.70 | 2,475,460 |
| 2021-04-06 | $13.45 | $13.76 | $13.44 | $13.76 | $13.65 | 3,463,400 |
| 2021-04-05 | $13.45 | $13.45 | $13.45 | $13.45 | $13.34 | 0 |
| 2021-04-02 | $13.45 | $13.48 | $13.38 | $13.45 | $13.34 | 2,056,680 |
| 2021-04-01 | $13.43 | $13.48 | $13.37 | $13.46 | $13.35 | 1,717,580 |
| 2021-03-31 | $13.66 | $13.68 | $13.33 | $13.43 | $13.32 | 3,533,880 |
| 2021-03-30 | $13.79 | $13.94 | $13.63 | $13.69 | $13.58 | 3,791,790 |
| 2021-03-29 | $13.85 | $13.89 | $13.67 | $13.71 | $13.60 | 2,539,400 |
| 2021-03-26 | $13.58 | $13.78 | $13.55 | $13.71 | $13.60 | 2,105,400 |
| 2021-03-25 | $13.62 | $13.78 | $13.50 | $13.58 | $13.47 | 2,414,820 |
| 2021-03-24 | $13.82 | $13.96 | $13.52 | $13.65 | $13.54 | 2,836,800 |
| 2021-03-23 | $13.93 | $13.98 | $13.77 | $13.82 | $13.71 | 2,672,610 |
| 2021-03-22 | $13.83 | $13.99 | $13.76 | $13.93 | $13.82 | 2,407,540 |
| 2021-03-19 | $13.75 | $14.00 | $13.60 | $13.86 | $13.75 | 3,014,180 |
| 2021-03-18 | $14.00 | $14.03 | $13.78 | $13.86 | $13.75 | 3,079,020 |
| 2021-03-17 | $13.84 | $13.99 | $13.71 | $13.97 | $13.86 | 2,811,500 |
| 2021-03-16 | $13.72 | $13.84 | $13.60 | $13.80 | $13.69 | 2,321,880 |
| 2021-03-15 | $13.46 | $13.72 | $13.42 | $13.68 | $13.57 | 2,252,260 |
| 2021-03-12 | $13.69 | $13.69 | $13.46 | $13.56 | $13.45 | 2,944,920 |
| 2021-03-11 | $13.59 | $13.75 | $13.45 | $13.71 | $13.60 | 2,707,680 |
| 2021-03-10 | $13.86 | $13.86 | $13.35 | $13.60 | $13.49 | 4,148,910 |
| 2021-03-09 | $14.15 | $14.18 | $13.24 | $13.68 | $13.57 | 5,045,790 |
| 2021-03-08 | $14.85 | $15.03 | $14.21 | $14.22 | $14.11 | 5,781,900 |
| 2021-03-05 | $14.61 | $14.96 | $14.46 | $14.86 | $14.74 | 5,049,210 |
| 2021-03-04 | $14.60 | $15.10 | $14.45 | $14.73 | $14.61 | 8,558,490 |
| 2021-03-03 | $14.38 | $14.60 | $14.31 | $14.60 | $14.49 | 4,605,940 |
| 2021-03-02 | $14.48 | $14.59 | $14.25 | $14.41 | $14.30 | 3,917,000 |
| 2021-03-01 | $14.22 | $14.47 | $14.21 | $14.47 | $14.36 | 3,853,280 |
| 2021-02-26 | $14.18 | $14.27 | $14.06 | $14.16 | $14.05 | 3,179,140 |
| 2021-02-25 | $14.37 | $14.55 | $14.24 | $14.27 | $14.16 | 3,825,480 |
| 2021-02-24 | $14.65 | $14.78 | $14.26 | $14.39 | $14.28 | 5,963,500 |
| 2021-02-23 | $14.33 | $14.63 | $14.00 | $14.53 | $14.42 | 7,249,330 |
| 2021-02-22 | $14.23 | $14.70 | $14.23 | $14.34 | $14.23 | 6,775,910 |
| 2021-02-19 | $14.02 | $14.28 | $13.92 | $14.27 | $14.16 | 4,700,740 |
| 2021-02-18 | $13.90 | $14.12 | $13.80 | $14.01 | $13.90 | 4,251,740 |
| 2021-02-17 | $13.73 | $13.73 | $13.73 | $13.73 | $13.62 | 0 |
| 2021-02-16 | $13.73 | $13.73 | $13.73 | $13.73 | $13.62 | 0 |
| 2021-02-15 | $13.73 | $13.73 | $13.73 | $13.73 | $13.62 | 0 |
| 2021-02-12 | $13.73 | $13.73 | $13.73 | $13.73 | $13.62 | 0 |
| 2021-02-11 | $13.73 | $13.73 | $13.73 | $13.73 | $13.62 | 0 |
| 2021-02-10 | $13.57 | $13.79 | $13.55 | $13.73 | $13.62 | 3,664,810 |
| 2021-02-09 | $13.13 | $13.80 | $13.13 | $13.67 | $13.56 | 4,372,800 |
| 2021-02-08 | $13.55 | $13.55 | $13.13 | $13.29 | $13.19 | 3,569,600 |
| 2021-02-05 | $13.46 | $14.09 | $13.41 | $13.56 | $13.45 | 4,118,980 |
| 2021-02-04 | $13.73 | $13.86 | $13.35 | $13.51 | $13.40 | 5,192,510 |
| 2021-02-03 | $14.62 | $14.65 | $13.92 | $13.93 | $13.82 | 6,856,990 |
| 2021-02-02 | $14.56 | $14.68 | $14.37 | $14.62 | $14.51 | 4,928,800 |
| 2021-02-01 | $14.48 | $15.17 | $14.45 | $14.77 | $14.65 | 9,791,630 |
| 2021-01-29 | $13.97 | $14.24 | $13.81 | $14.15 | $14.04 | 6,027,900 |
| 2021-01-28 | $13.65 | $14.05 | $13.62 | $13.82 | $13.71 | 3,777,150 |
| 2021-01-27 | $13.80 | $14.05 | $13.70 | $13.93 | $13.82 | 3,899,800 |
| 2021-01-26 | $14.22 | $14.25 | $13.82 | $13.84 | $13.73 | 7,739,330 |
| 2021-01-25 | $15.00 | $15.28 | $14.27 | $14.29 | $14.18 | 11,487,270 |
| 2021-01-22 | $15.41 | $15.44 | $14.86 | $14.99 | $14.87 | 9,970,140 |
| 2021-01-21 | $15.59 | $15.70 | $15.30 | $15.53 | $15.41 | 9,501,170 |
| 2021-01-20 | $15.23 | $15.65 | $15.01 | $15.50 | $15.38 | 8,782,300 |
| 2021-01-19 | $15.85 | $16.29 | $15.32 | $15.37 | $15.25 | 14,204,350 |
| 2021-01-18 | $16.02 | $16.46 | $16.01 | $16.12 | $15.99 | 13,203,880 |
| 2021-01-15 | $15.69 | $16.34 | $15.68 | $16.01 | $15.88 | 11,472,200 |
| 2021-01-14 | $16.29 | $16.30 | $15.53 | $15.65 | $15.53 | 13,023,290 |
| 2021-01-13 | $16.98 | $16.98 | $16.20 | $16.42 | $16.29 | 19,395,570 |
| 2021-01-12 | $15.64 | $17.25 | $15.56 | $16.96 | $16.83 | 25,230,300 |
| 2021-01-11 | $15.80 | $16.49 | $15.30 | $15.98 | $15.85 | 20,782,780 |
| 2021-01-08 | $16.55 | $16.55 | $15.84 | $15.98 | $15.85 | 24,198,480 |
| 2021-01-07 | $18.03 | $18.73 | $17.03 | $17.13 | $17.00 | 49,706,640 |
| 2021-01-06 | $15.90 | $17.68 | $15.79 | $17.68 | $17.54 | 28,255,640 |
| 2021-01-05 | $15.70 | $16.57 | $15.60 | $16.07 | $15.94 | 18,979,860 |
| 2021-01-04 | $15.40 | $15.95 | $15.31 | $15.80 | $15.68 | 17,356,070 |
| 2021-01-01 | $15.27 | $15.27 | $15.27 | $15.27 | $15.15 | 0 |
| 2020-12-31 | $14.98 | $15.38 | $14.77 | $15.27 | $15.15 | 12,364,860 |
| 2020-12-30 | $15.15 | $15.24 | $14.71 | $14.98 | $14.86 | 9,032,220 |
| 2020-12-29 | $14.84 | $15.31 | $14.76 | $15.24 | $15.12 | 11,316,420 |
| 2020-12-28 | $15.00 | $15.00 | $14.60 | $14.89 | $14.77 | 9,122,410 |
| 2020-12-25 | $15.12 | $15.12 | $14.61 | $15.00 | $14.88 | 10,353,000 |
| 2020-12-24 | $15.11 | $15.76 | $15.02 | $15.24 | $15.12 | 16,010,480 |
| 2020-12-23 | $14.73 | $15.33 | $14.58 | $15.23 | $15.11 | 15,192,250 |
| 2020-12-22 | $14.49 | $15.77 | $14.36 | $14.82 | $14.70 | 17,759,630 |
| 2020-12-21 | $14.92 | $14.96 | $14.50 | $14.72 | $14.60 | 15,762,210 |
| 2020-12-18 | $13.40 | $14.61 | $13.39 | $14.61 | $14.50 | 9,658,750 |
| 2020-12-17 | $13.33 | $13.34 | $12.99 | $13.28 | $13.18 | 3,675,010 |
| 2020-12-16 | $13.64 | $13.65 | $13.29 | $13.35 | $13.25 | 2,759,900 |
| 2020-12-15 | $13.49 | $13.84 | $13.36 | $13.67 | $13.56 | 4,095,110 |
| 2020-12-14 | $13.29 | $13.56 | $13.13 | $13.42 | $13.31 | 2,586,290 |
| 2020-12-11 | $13.64 | $13.68 | $13.11 | $13.29 | $13.19 | 5,109,090 |
| 2020-12-10 | $13.60 | $13.69 | $13.50 | $13.63 | $13.52 | 3,037,890 |
| 2020-12-09 | $14.13 | $14.19 | $13.68 | $13.70 | $13.59 | 6,372,700 |
| 2020-12-08 | $14.39 | $14.48 | $14.13 | $14.13 | $14.02 | 3,539,510 |
| 2020-12-07 | $14.67 | $14.68 | $14.38 | $14.40 | $14.29 | 3,851,600 |
| 2020-12-04 | $14.60 | $14.76 | $14.53 | $14.67 | $14.55 | 3,540,000 |
| 2020-12-03 | $14.62 | $14.73 | $14.53 | $14.64 | $14.52 | 4,787,980 |
| 2020-12-02 | $14.62 | $14.64 | $14.51 | $14.59 | $14.48 | 4,019,950 |
| 2020-12-01 | $14.52 | $14.65 | $14.46 | $14.63 | $14.51 | 3,782,750 |
| 2020-11-30 | $14.67 | $14.77 | $14.52 | $14.59 | $14.48 | 5,367,370 |
| 2020-11-27 | $14.36 | $14.88 | $14.28 | $14.66 | $14.54 | 8,307,850 |
| 2020-11-26 | $14.17 | $14.54 | $14.17 | $14.41 | $14.30 | 3,819,430 |
| 2020-11-25 | $14.40 | $14.46 | $14.15 | $14.17 | $14.06 | 4,321,270 |
| 2020-11-24 | $14.62 | $14.74 | $14.41 | $14.43 | $14.32 | 4,764,220 |
| 2020-11-23 | $14.43 | $14.64 | $14.36 | $14.62 | $14.51 | 5,614,650 |
| 2020-11-20 | $14.49 | $14.68 | $14.35 | $14.43 | $14.32 | 4,283,530 |
| 2020-11-19 | $14.19 | $14.60 | $14.03 | $14.49 | $14.38 | 5,836,030 |
| 2020-11-18 | $14.24 | $14.34 | $14.20 | $14.27 | $14.16 | 2,927,830 |
| 2020-11-17 | $14.50 | $14.53 | $14.20 | $14.24 | $14.13 | 3,912,140 |
| 2020-11-16 | $14.65 | $14.67 | $14.40 | $14.46 | $14.35 | 3,671,670 |
| 2020-11-13 | $14.56 | $14.83 | $14.38 | $14.60 | $14.49 | 5,588,290 |
| 2020-11-12 | $14.52 | $14.78 | $14.38 | $14.73 | $14.61 | 6,038,480 |
| 2020-11-11 | $14.39 | $14.60 | $14.11 | $14.56 | $14.45 | 5,335,710 |
| 2020-11-10 | $14.44 | $14.69 | $14.30 | $14.39 | $14.28 | 8,356,890 |
| 2020-11-09 | $14.00 | $14.43 | $14.00 | $14.33 | $14.22 | 6,438,400 |
| 2020-11-06 | $14.35 | $14.35 | $13.86 | $13.95 | $13.84 | 6,989,690 |
| 2020-11-05 | $14.29 | $14.42 | $14.27 | $14.35 | $14.24 | 4,929,480 |
| 2020-11-04 | $14.50 | $14.51 | $14.14 | $14.28 | $14.17 | 4,604,810 |
| 2020-11-03 | $14.27 | $14.45 | $13.60 | $14.45 | $14.34 | 7,581,340 |
| 2020-11-02 | $15.57 | $15.63 | $14.25 | $14.26 | $14.15 | 16,529,080 |
| 2020-10-30 | $16.32 | $16.64 | $15.81 | $15.83 | $15.71 | 10,592,330 |
| 2020-10-29 | $15.98 | $16.99 | $15.74 | $16.49 | $16.36 | 9,748,030 |
| 2020-10-28 | $16.29 | $16.29 | $15.92 | $16.15 | $16.02 | 4,500,720 |
| 2020-10-27 | $15.82 | $16.26 | $15.82 | $16.26 | $16.13 | 5,510,780 |
| 2020-10-26 | $15.85 | $15.99 | $15.65 | $15.98 | $15.85 | 3,596,050 |
| 2020-10-23 | $15.79 | $16.10 | $15.78 | $15.84 | $15.72 | 3,706,580 |
| 2020-10-22 | $15.96 | $16.12 | $15.71 | $15.79 | $15.67 | 3,839,320 |
| 2020-10-21 | $16.32 | $16.44 | $15.98 | $15.99 | $15.86 | 4,761,730 |
| 2020-10-20 | $16.21 | $16.39 | $16.07 | $16.39 | $16.26 | 4,180,060 |
| 2020-10-19 | $16.60 | $16.65 | $16.21 | $16.28 | $16.15 | 5,811,230 |
| 2020-10-16 | $16.12 | $16.61 | $16.01 | $16.52 | $16.39 | 7,776,380 |
| 2020-10-15 | $16.26 | $16.39 | $16.11 | $16.11 | $15.98 | 4,735,900 |
| 2020-10-14 | $16.66 | $16.86 | $16.34 | $16.36 | $16.23 | 7,607,450 |
| 2020-10-13 | $16.58 | $16.78 | $16.38 | $16.65 | $16.52 | 8,351,990 |
| 2020-10-12 | $16.29 | $16.66 | $16.16 | $16.57 | $16.44 | 9,799,940 |
| 2020-10-09 | $16.10 | $16.27 | $15.96 | $16.21 | $16.08 | 6,440,230 |
| 2020-10-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.75 | 0 |
| 2020-10-07 | $15.87 | $15.87 | $15.87 | $15.87 | $15.75 | 0 |
| 2020-10-06 | $15.87 | $15.87 | $15.87 | $15.87 | $15.75 | 0 |
| 2020-10-05 | $15.87 | $15.87 | $15.87 | $15.87 | $15.75 | 0 |
| 2020-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $15.75 | 0 |
| 2020-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $15.75 | 0 |
| 2020-09-30 | $15.70 | $15.93 | $15.55 | $15.87 | $15.75 | 5,082,040 |
| 2020-09-29 | $15.61 | $15.92 | $15.61 | $15.71 | $15.59 | 5,078,880 |
| 2020-09-28 | $15.75 | $15.97 | $15.53 | $15.57 | $15.45 | 3,648,480 |
| 2020-09-25 | $15.71 | $16.03 | $15.55 | $15.82 | $15.70 | 5,595,830 |
| 2020-09-24 | $16.13 | $16.18 | $15.57 | $15.59 | $15.47 | 6,872,610 |
| 2020-09-23 | $16.47 | $16.47 | $16.12 | $16.26 | $16.13 | 5,539,840 |
| 2020-09-22 | $16.24 | $16.72 | $16.12 | $16.36 | $16.23 | 7,860,140 |
| 2020-09-21 | $16.27 | $16.66 | $16.08 | $16.47 | $16.34 | 9,187,640 |
| 2020-09-18 | $15.99 | $16.24 | $15.83 | $16.16 | $16.03 | 5,608,590 |
| 2020-09-17 | $15.86 | $16.05 | $15.52 | $15.93 | $15.80 | 5,677,410 |
| 2020-09-16 | $16.19 | $16.19 | $15.82 | $15.95 | $15.82 | 4,467,830 |
| 2020-09-15 | $15.88 | $16.26 | $15.78 | $16.24 | $16.11 | 7,002,450 |
| 2020-09-14 | $15.70 | $15.96 | $15.70 | $15.82 | $15.70 | 4,511,930 |
| 2020-09-11 | $15.56 | $15.76 | $15.45 | $15.70 | $15.58 | 4,982,980 |
| 2020-09-10 | $16.39 | $16.39 | $15.51 | $15.58 | $15.46 | 7,836,200 |
| 2020-09-09 | $16.55 | $16.65 | $15.91 | $16.12 | $15.99 | 9,479,330 |
| 2020-09-08 | $16.50 | $16.75 | $16.38 | $16.60 | $16.47 | 7,853,010 |
| 2020-09-07 | $17.08 | $17.25 | $16.29 | $16.42 | $16.29 | 11,346,130 |
| 2020-09-04 | $16.80 | $17.09 | $16.67 | $17.07 | $16.94 | 7,381,840 |
| 2020-09-03 | $17.51 | $17.54 | $17.01 | $17.15 | $17.02 | 10,762,680 |
| 2020-09-02 | $17.81 | $18.06 | $17.36 | $17.62 | $17.48 | 12,846,590 |
| 2020-09-01 | $17.70 | $18.21 | $17.60 | $17.90 | $17.76 | 14,472,630 |
| 2020-08-31 | $17.78 | $18.29 | $17.50 | $17.75 | $17.61 | 18,462,220 |
| 2020-08-28 | $16.80 | $17.35 | $16.80 | $17.29 | $17.15 | 10,000,340 |
| 2020-08-27 | $16.89 | $16.99 | $16.41 | $16.92 | $16.79 | 10,884,590 |
| 2020-08-26 | $17.95 | $18.11 | $16.72 | $16.91 | $16.78 | 17,615,770 |
| 2020-08-25 | $18.46 | $18.66 | $18.01 | $18.08 | $17.94 | 14,755,820 |
| 2020-08-24 | $17.93 | $18.00 | $17.61 | $17.98 | $17.84 | 7,679,160 |
| 2020-08-21 | $17.69 | $17.96 | $17.52 | $17.87 | $17.73 | 9,363,740 |
| 2020-08-20 | $18.25 | $18.43 | $17.68 | $17.72 | $17.58 | 15,621,910 |
| 2020-08-19 | $18.88 | $18.99 | $18.39 | $18.40 | $18.26 | 16,861,320 |
| 2020-08-18 | $19.26 | $19.49 | $18.82 | $18.96 | $18.81 | 20,085,090 |
| 2020-08-17 | $19.40 | $19.89 | $19.11 | $19.30 | $19.15 | 23,727,960 |
| 2020-08-14 | $18.70 | $19.37 | $18.52 | $19.26 | $19.11 | 19,863,350 |
| 2020-08-13 | $18.72 | $19.08 | $18.56 | $18.70 | $18.55 | 15,610,390 |
| 2020-08-12 | $19.22 | $19.49 | $18.36 | $18.72 | $18.57 | 25,744,480 |
| 2020-08-11 | $19.30 | $20.35 | $18.87 | $19.60 | $19.45 | 37,265,500 |
| 2020-08-10 | $20.05 | $21.75 | $19.66 | $19.70 | $19.55 | 51,090,820 |
| 2020-08-07 | $18.90 | $21.15 | $18.57 | $20.60 | $20.44 | 60,976,510 |
| 2020-08-06 | $18.92 | $19.54 | $18.60 | $19.24 | $19.09 | 41,003,720 |
| 2020-08-05 | $18.34 | $19.56 | $18.03 | $19.15 | $19.00 | 39,661,130 |
| 2020-08-04 | $18.90 | $19.00 | $18.18 | $18.40 | $18.26 | 28,593,390 |
| 2020-08-03 | $17.50 | $19.30 | $17.50 | $19.00 | $18.85 | 40,644,430 |
| 2020-07-31 | $17.99 | $17.99 | $17.39 | $17.68 | $17.54 | 16,440,160 |
| 2020-07-30 | $17.54 | $18.30 | $17.45 | $17.99 | $17.85 | 21,328,370 |
| 2020-07-29 | $17.24 | $17.57 | $16.81 | $17.54 | $17.40 | 15,608,660 |
| 2020-07-28 | $17.21 | $17.58 | $16.94 | $17.23 | $17.09 | 13,903,200 |
| 2020-07-27 | $17.70 | $17.95 | $17.04 | $17.30 | $17.16 | 18,233,850 |
| 2020-07-24 | $18.90 | $18.98 | $17.50 | $17.70 | $17.56 | 33,283,390 |
| 2020-07-23 | $18.25 | $18.89 | $18.13 | $18.78 | $18.63 | 44,764,320 |
| 2020-07-22 | $17.59 | $18.78 | $17.50 | $18.05 | $17.91 | 29,693,950 |
| 2020-07-21 | $18.11 | $18.58 | $17.61 | $17.79 | $17.65 | 26,170,700 |
| 2020-07-20 | $16.50 | $18.10 | $16.50 | $18.10 | $17.96 | 25,393,230 |
| 2020-07-17 | $16.24 | $16.64 | $15.95 | $16.45 | $16.32 | 14,673,890 |
| 2020-07-16 | $17.51 | $17.83 | $15.90 | $16.24 | $16.11 | 21,366,640 |
| 2020-07-15 | $18.80 | $18.87 | $17.48 | $17.52 | $17.38 | 26,222,300 |
| 2020-07-14 | $18.36 | $18.99 | $18.22 | $18.68 | $18.53 | 31,340,810 |
| 2020-07-13 | $18.25 | $18.87 | $18.21 | $18.57 | $18.42 | 32,155,620 |
| 2020-07-10 | $19.20 | $19.30 | $18.31 | $18.36 | $18.22 | 38,945,090 |
| 2020-07-09 | $18.35 | $19.59 | $17.91 | $19.16 | $19.01 | 51,400,960 |
| 2020-07-08 | $16.90 | $18.53 | $16.70 | $18.36 | $18.22 | 51,574,290 |
| 2020-07-07 | $16.79 | $17.25 | $16.43 | $16.90 | $16.77 | 36,046,040 |
| 2020-07-06 | $16.06 | $16.73 | $16.00 | $16.63 | $16.50 | 26,109,270 |
| 2020-07-03 | $15.97 | $16.15 | $15.81 | $16.12 | $15.96 | 16,355,970 |
| 2020-07-02 | $15.80 | $16.00 | $15.66 | $15.93 | $15.78 | 13,154,660 |
| 2020-07-01 | $15.90 | $16.05 | $15.65 | $15.75 | $15.60 | 10,226,190 |
| 2020-06-30 | $15.80 | $15.95 | $15.58 | $15.90 | $15.75 | 11,154,050 |
| 2020-06-29 | $15.55 | $16.20 | $15.55 | $15.83 | $15.68 | 16,695,910 |
| 2020-06-26 | $15.55 | $15.55 | $15.55 | $15.55 | $15.40 | 0 |
| 2020-06-25 | $15.55 | $15.55 | $15.55 | $15.55 | $15.40 | 0 |
| 2020-06-24 | $15.96 | $16.00 | $15.50 | $15.55 | $15.40 | 16,327,870 |
| 2020-06-23 | $16.31 | $16.41 | $15.96 | $15.96 | $15.81 | 13,455,620 |
| 2020-06-22 | $16.35 | $16.53 | $16.16 | $16.34 | $16.18 | 12,183,550 |
| 2020-06-19 | $16.58 | $16.75 | $16.27 | $16.33 | $16.17 | 17,293,650 |
| 2020-06-18 | $17.12 | $17.13 | $16.68 | $16.69 | $16.53 | 25,502,290 |
| 2020-06-17 | $16.89 | $17.96 | $16.83 | $17.29 | $17.12 | 43,646,910 |
| 2020-06-16 | $17.00 | $17.14 | $16.61 | $16.83 | $16.67 | 35,393,080 |
| 2020-06-15 | $16.27 | $17.73 | $16.05 | $17.53 | $17.36 | 54,697,590 |
| 2020-06-12 | $15.53 | $16.51 | $15.43 | $16.12 | $15.96 | 30,172,650 |
| 2020-06-11 | $15.89 | $16.15 | $15.60 | $15.75 | $15.60 | 12,962,710 |
| 2020-06-10 | $16.05 | $16.30 | $15.84 | $15.95 | $15.80 | 14,653,210 |
| 2020-06-09 | $15.90 | $16.05 | $15.71 | $15.99 | $15.84 | 10,142,860 |
| 2020-06-08 | $16.22 | $16.33 | $15.88 | $15.89 | $15.74 | 12,462,580 |
| 2020-06-05 | $15.89 | $16.28 | $15.52 | $16.22 | $16.06 | 20,781,790 |
| 2020-06-04 | $16.70 | $16.70 | $16.00 | $16.02 | $15.87 | 23,413,320 |
| 2020-06-03 | $16.33 | $16.84 | $16.33 | $16.74 | $16.58 | 29,441,910 |
| 2020-06-02 | $16.51 | $16.59 | $16.28 | $16.33 | $16.17 | 12,163,740 |
| 2020-06-01 | $16.15 | $16.59 | $16.11 | $16.43 | $16.27 | 14,630,450 |
| 2020-05-29 | $15.76 | $16.28 | $15.75 | $16.14 | $15.98 | 14,879,550 |
| 2020-05-28 | $16.11 | $16.49 | $15.78 | $15.92 | $15.77 | 14,760,800 |
| 2020-05-27 | $16.67 | $16.85 | $16.07 | $16.23 | $16.07 | 15,478,910 |
| 2020-05-26 | $16.41 | $16.76 | $16.26 | $16.73 | $16.57 | 16,350,540 |
| 2020-05-25 | $16.32 | $16.79 | $15.95 | $16.43 | $16.27 | 17,147,230 |
| 2020-05-22 | $16.51 | $16.85 | $15.93 | $16.25 | $16.09 | 24,635,830 |
| 2020-05-21 | $17.16 | $17.55 | $16.77 | $16.95 | $16.79 | 26,037,490 |
| 2020-05-20 | $17.44 | $17.68 | $16.58 | $16.88 | $16.72 | 25,807,350 |
| 2020-05-19 | $17.90 | $17.96 | $17.35 | $17.44 | $17.27 | 21,675,520 |
| 2020-05-18 | $17.72 | $18.10 | $17.26 | $17.99 | $17.82 | 23,071,350 |
| 2020-05-15 | $18.04 | $18.17 | $17.75 | $17.82 | $17.65 | 20,298,250 |
| 2020-05-14 | $18.30 | $18.50 | $17.92 | $17.97 | $17.80 | 28,475,230 |
| 2020-05-13 | $18.38 | $19.29 | $17.41 | $18.75 | $18.57 | 43,126,090 |
| 2020-05-12 | $18.04 | $18.60 | $17.96 | $18.45 | $18.27 | 35,541,540 |
| 2020-05-11 | $18.39 | $18.39 | $17.74 | $18.02 | $17.85 | 24,493,840 |
| 2020-05-08 | $17.99 | $18.20 | $17.79 | $18.04 | $17.87 | 21,197,310 |
| 2020-05-07 | $18.24 | $18.78 | $17.94 | $17.99 | $17.82 | 33,027,370 |
| 2020-05-06 | $17.93 | $18.25 | $17.77 | $18.17 | $17.99 | 24,324,460 |
| 2020-05-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.76 | 0 |
| 2020-05-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.76 | 0 |
| 2020-05-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.76 | 0 |
| 2020-04-30 | $17.49 | $18.10 | $17.25 | $17.93 | $17.76 | 30,022,240 |
| 2020-04-29 | $18.19 | $18.51 | $17.54 | $17.75 | $17.58 | 32,723,770 |
| 2020-04-28 | $19.30 | $19.80 | $17.84 | $18.46 | $18.28 | 40,527,080 |
| 2020-04-27 | $20.40 | $20.63 | $19.60 | $19.60 | $19.41 | 48,074,550 |
| 2020-04-24 | $24.13 | $24.38 | $21.78 | $21.78 | $21.57 | 82,422,590 |
| 2020-04-23 | $22.16 | $24.20 | $22.10 | $24.20 | $23.97 | 84,785,350 |
| 2020-04-22 | $21.40 | $22.39 | $20.66 | $22.00 | $21.79 | 62,622,720 |
| 2020-04-21 | $21.88 | $23.50 | $21.63 | $22.55 | $22.33 | 63,644,830 |
| 2020-04-20 | $21.50 | $22.44 | $21.21 | $22.20 | $21.99 | 45,582,630 |
| 2020-04-17 | $22.66 | $23.43 | $21.63 | $21.95 | $21.74 | 59,984,460 |
| 2020-04-16 | $24.10 | $24.26 | $22.61 | $23.14 | $22.92 | 71,182,370 |
| 2020-04-15 | $22.60 | $25.58 | $22.60 | $24.84 | $24.60 | 91,990,800 |
| 2020-04-14 | $21.66 | $23.69 | $21.48 | $23.45 | $23.22 | 79,560,600 |
| 2020-04-13 | $23.36 | $24.26 | $22.17 | $22.28 | $22.07 | 75,811,150 |
| 2020-04-10 | $23.20 | $25.75 | $22.54 | $24.63 | $24.39 | 96,931,960 |
| 2020-04-09 | $23.58 | $25.95 | $23.46 | $24.00 | $23.77 | 100,731,710 |
| 2020-04-08 | $29.44 | $29.66 | $24.26 | $26.07 | $25.82 | 138,186,300 |
| 2020-04-07 | $26.77 | $26.96 | $26.30 | $26.96 | $26.70 | 23,112,300 |
| 2020-04-06 | $24.51 | $24.51 | $24.51 | $24.51 | $24.27 | 0 |
| 2020-04-03 | $24.10 | $24.51 | $23.50 | $24.51 | $24.27 | 44,457,230 |
| 2020-04-02 | $20.25 | $22.28 | $19.45 | $22.28 | $22.07 | 82,645,840 |
| 2020-04-01 | $17.50 | $20.25 | $17.50 | $20.25 | $20.05 | 80,239,760 |
| 2020-03-31 | $17.70 | $19.26 | $16.03 | $18.41 | $18.23 | 85,632,790 |
| 2020-03-30 | $17.01 | $17.71 | $16.20 | $17.71 | $17.54 | 74,280,400 |
| 2020-03-27 | $15.00 | $16.46 | $15.00 | $16.10 | $15.94 | 83,330,700 |
| 2020-03-26 | $14.96 | $14.96 | $14.96 | $14.96 | $14.82 | 10,053,610 |
| 2020-03-25 | $12.72 | $13.60 | $12.50 | $13.60 | $13.47 | 12,106,880 |
| 2020-03-24 | $13.19 | $13.19 | $12.02 | $12.36 | $12.24 | 33,069,750 |
| 2020-03-23 | $12.66 | $12.66 | $12.65 | $12.66 | $12.54 | 11,772,120 |
| 2020-03-20 | $10.55 | $11.51 | $10.52 | $11.51 | $11.40 | 11,362,760 |
| 2020-03-19 | $10.42 | $10.54 | $10.06 | $10.46 | $10.36 | 4,426,800 |
| 2020-03-18 | $10.95 | $11.02 | $10.34 | $10.38 | $10.28 | 5,395,040 |
| 2020-03-17 | $11.29 | $11.43 | $10.58 | $10.83 | $10.73 | 6,944,030 |
| 2020-03-16 | $11.43 | $11.90 | $11.07 | $11.07 | $10.96 | 9,136,020 |
| 2020-03-13 | $10.97 | $11.39 | $10.80 | $11.25 | $11.14 | 6,384,310 |
| 2020-03-12 | $11.85 | $11.93 | $11.43 | $11.51 | $11.40 | 7,107,170 |
| 2020-03-11 | $11.71 | $12.25 | $11.63 | $11.95 | $11.83 | 11,188,240 |
| 2020-03-10 | $11.50 | $11.70 | $11.03 | $11.69 | $11.58 | 6,112,640 |
| 2020-03-09 | $11.91 | $12.05 | $11.50 | $11.51 | $11.40 | 7,041,220 |
| 2020-03-06 | $12.15 | $12.19 | $11.91 | $12.10 | $11.98 | 6,768,470 |
| 2020-03-05 | $11.95 | $12.23 | $11.83 | $12.18 | $12.06 | 9,684,610 |
| 2020-03-04 | $11.59 | $11.91 | $11.50 | $11.80 | $11.69 | 4,659,820 |
| 2020-03-03 | $11.67 | $11.91 | $11.55 | $11.64 | $11.53 | 6,068,010 |
| 2020-03-02 | $11.06 | $11.55 | $11.06 | $11.50 | $11.39 | 4,499,760 |
| 2020-02-28 | $11.75 | $11.75 | $11.11 | $11.18 | $11.07 | 7,790,550 |
| 2020-02-27 | $12.10 | $12.20 | $11.68 | $12.00 | $11.88 | 7,424,310 |
| 2020-02-26 | $11.91 | $12.59 | $11.81 | $12.10 | $11.98 | 11,890,010 |
| 2020-02-25 | $12.00 | $12.01 | $11.41 | $11.87 | $11.76 | 9,736,830 |
| 2020-02-24 | $11.97 | $12.32 | $11.90 | $12.24 | $12.12 | 8,042,220 |
| 2020-02-21 | $11.74 | $12.15 | $11.74 | $12.00 | $11.88 | 7,115,180 |
| 2020-02-20 | $11.90 | $11.92 | $11.57 | $11.80 | $11.69 | 6,391,760 |
| 2020-02-19 | $11.95 | $12.14 | $11.80 | $11.82 | $11.71 | 6,703,270 |
| 2020-02-18 | $11.87 | $12.26 | $11.72 | $12.09 | $11.97 | 10,923,900 |
| 2020-02-17 | $11.19 | $11.75 | $11.19 | $11.70 | $11.59 | 9,955,860 |
| 2020-02-14 | $11.17 | $11.24 | $10.95 | $11.08 | $10.97 | 3,650,170 |
| 2020-02-13 | $11.15 | $11.38 | $11.11 | $11.17 | $11.06 | 5,761,290 |
| 2020-02-12 | $11.02 | $11.19 | $10.90 | $11.15 | $11.04 | 3,989,850 |
| 2020-02-11 | $11.21 | $11.25 | $10.97 | $11.03 | $10.92 | 3,787,930 |
| 2020-02-10 | $11.16 | $11.37 | $11.01 | $11.18 | $11.07 | 5,094,800 |
| 2020-02-07 | $11.19 | $11.63 | $10.88 | $11.26 | $11.15 | 8,493,910 |
| 2020-02-06 | $10.52 | $11.25 | $10.42 | $11.20 | $11.09 | 10,709,890 |
| 2020-02-05 | $10.25 | $10.48 | $10.15 | $10.42 | $10.32 | 6,498,700 |
| 2020-02-04 | $9.56 | $10.50 | $9.56 | $10.14 | $10.04 | 9,397,510 |
| 2020-02-03 | $10.62 | $10.62 | $10.62 | $10.62 | $10.52 | 632,200 |
| 2020-01-31 | $11.80 | $11.80 | $11.80 | $11.80 | $11.69 | 0 |
| 2020-01-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.69 | 0 |
| 2020-01-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.69 | 0 |
| 2020-01-28 | $11.80 | $11.80 | $11.80 | $11.80 | $11.69 | 0 |
| 2020-01-27 | $11.80 | $11.80 | $11.80 | $11.80 | $11.69 | 0 |
| 2020-01-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.69 | 0 |
| 2020-01-23 | $12.18 | $12.24 | $11.76 | $11.80 | $11.69 | 7,187,480 |
| 2020-01-22 | $12.58 | $12.58 | $12.27 | $12.43 | $12.31 | 4,025,010 |
| 2020-01-21 | $12.71 | $12.77 | $12.54 | $12.63 | $12.51 | 3,858,960 |
| 2020-01-20 | $12.55 | $12.80 | $12.42 | $12.70 | $12.58 | 4,807,440 |
| 2020-01-17 | $12.56 | $12.59 | $12.43 | $12.45 | $12.33 | 2,807,100 |
| 2020-01-16 | $12.51 | $12.90 | $12.51 | $12.56 | $12.44 | 5,193,830 |
| 2020-01-15 | $12.57 | $12.67 | $12.40 | $12.44 | $12.32 | 3,092,100 |
| 2020-01-14 | $12.67 | $12.78 | $12.56 | $12.58 | $12.46 | 4,372,130 |
| 2020-01-13 | $12.56 | $12.70 | $12.51 | $12.67 | $12.55 | 2,946,630 |
| 2020-01-10 | $12.66 | $12.82 | $12.55 | $12.59 | $12.47 | 4,556,580 |
| 2020-01-09 | $12.64 | $12.76 | $12.58 | $12.70 | $12.58 | 8,247,920 |
| 2020-01-08 | $12.89 | $13.16 | $12.81 | $13.00 | $12.87 | 11,313,300 |
| 2020-01-07 | $12.70 | $12.88 | $12.66 | $12.78 | $12.66 | 5,847,190 |
| 2020-01-06 | $12.80 | $12.98 | $12.68 | $12.78 | $12.66 | 8,877,430 |
| 2020-01-03 | $12.48 | $12.80 | $12.41 | $12.65 | $12.53 | 8,013,320 |
| 2020-01-02 | $12.35 | $12.50 | $12.30 | $12.45 | $12.33 | 3,788,260 |
| 2020-01-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.17 | 0 |
| 2019-12-31 | $12.22 | $12.32 | $12.15 | $12.29 | $12.17 | 3,833,310 |
| 2019-12-30 | $12.06 | $12.22 | $11.80 | $12.22 | $12.10 | 3,950,930 |
| 2019-12-27 | $12.25 | $12.33 | $12.06 | $12.06 | $11.94 | 3,755,900 |
| 2019-12-26 | $12.15 | $12.23 | $12.06 | $12.18 | $12.06 | 3,068,800 |
| 2019-12-25 | $12.10 | $12.22 | $12.05 | $12.07 | $11.95 | 3,088,480 |
| 2019-12-24 | $12.09 | $12.20 | $12.03 | $12.12 | $12.00 | 3,290,520 |
| 2019-12-23 | $12.50 | $12.58 | $12.05 | $12.08 | $11.96 | 4,457,430 |
| 2019-12-20 | $12.77 | $12.83 | $12.46 | $12.50 | $12.38 | 3,354,490 |
| 2019-12-19 | $12.61 | $12.85 | $12.56 | $12.77 | $12.65 | 3,970,100 |
| 2019-12-18 | $12.60 | $12.89 | $12.57 | $12.64 | $12.52 | 6,866,930 |
| 2019-12-17 | $12.50 | $12.70 | $12.46 | $12.56 | $12.44 | 6,144,630 |
| 2019-12-16 | $12.16 | $12.61 | $12.16 | $12.57 | $12.45 | 4,910,490 |
| 2019-12-13 | $12.19 | $12.19 | $12.04 | $12.12 | $12.00 | 2,447,490 |
| 2019-12-12 | $12.04 | $12.09 | $11.99 | $12.02 | $11.90 | 1,798,100 |
| 2019-12-11 | $12.09 | $12.16 | $12.04 | $12.05 | $11.93 | 1,779,290 |
| 2019-12-10 | $12.02 | $12.16 | $12.01 | $12.09 | $11.97 | 2,052,400 |
| 2019-12-09 | $12.12 | $12.18 | $12.05 | $12.06 | $11.94 | 1,898,770 |
| 2019-12-06 | $12.14 | $12.20 | $12.08 | $12.10 | $11.98 | 1,564,100 |
| 2019-12-05 | $11.95 | $12.16 | $11.90 | $12.14 | $12.02 | 2,482,470 |
| 2019-12-04 | $11.73 | $11.97 | $11.73 | $11.95 | $11.83 | 1,815,400 |
| 2019-12-03 | $11.70 | $11.87 | $11.68 | $11.85 | $11.74 | 1,914,780 |
| 2019-12-02 | $11.87 | $11.87 | $11.75 | $11.76 | $11.65 | 1,662,090 |
| 2019-11-29 | $11.79 | $11.90 | $11.77 | $11.84 | $11.73 | 1,811,630 |
| 2019-11-28 | $12.08 | $12.08 | $11.82 | $11.82 | $11.71 | 2,598,690 |
| 2019-11-27 | $12.14 | $12.25 | $11.98 | $12.01 | $11.89 | 2,390,400 |
| 2019-11-26 | $12.18 | $12.31 | $12.10 | $12.16 | $12.04 | 1,904,100 |
| 2019-11-25 | $12.54 | $12.64 | $12.14 | $12.20 | $12.08 | 3,290,670 |
| 2019-11-22 | $12.55 | $12.72 | $12.21 | $12.61 | $12.49 | 6,048,490 |
| 2019-11-21 | $12.69 | $13.40 | $12.69 | $12.88 | $12.76 | 10,301,310 |
| 2019-11-20 | $12.67 | $12.67 | $12.67 | $12.67 | $12.55 | 0 |
| 2019-11-19 | $12.65 | $12.71 | $12.55 | $12.67 | $12.55 | 3,580,220 |
| 2019-11-18 | $12.61 | $12.71 | $12.46 | $12.65 | $12.53 | 2,764,690 |
| 2019-11-15 | $12.73 | $12.78 | $12.51 | $12.66 | $12.54 | 3,210,440 |
| 2019-11-14 | $12.67 | $12.71 | $12.44 | $12.66 | $12.54 | 3,949,080 |
| 2019-11-13 | $12.31 | $12.90 | $12.16 | $12.62 | $12.50 | 5,273,370 |
| 2019-11-12 | $12.00 | $12.30 | $11.89 | $12.30 | $12.18 | 2,689,640 |
| 2019-11-11 | $12.36 | $12.38 | $12.00 | $12.04 | $11.92 | 2,639,090 |
| 2019-11-08 | $12.38 | $12.48 | $12.30 | $12.45 | $12.33 | 2,142,830 |
| 2019-11-07 | $12.52 | $12.52 | $12.26 | $12.31 | $12.19 | 2,913,720 |
| 2019-11-06 | $12.50 | $12.73 | $12.36 | $12.51 | $12.39 | 4,130,080 |
| 2019-11-05 | $12.57 | $12.68 | $12.33 | $12.36 | $12.24 | 2,567,200 |
| 2019-11-04 | $12.59 | $12.74 | $12.38 | $12.43 | $12.31 | 3,680,140 |
| 2019-11-01 | $12.17 | $12.46 | $11.97 | $12.36 | $12.24 | 3,782,230 |
| 2019-10-31 | $12.19 | $12.48 | $12.12 | $12.18 | $12.06 | 3,161,600 |
| 2019-10-30 | $12.33 | $12.60 | $12.33 | $12.43 | $12.31 | 3,714,270 |
| 2019-10-29 | $12.70 | $12.70 | $12.36 | $12.36 | $12.24 | 4,143,110 |
| 2019-10-28 | $12.15 | $12.48 | $12.07 | $12.46 | $12.34 | 3,939,840 |
| 2019-10-25 | $12.06 | $12.12 | $11.73 | $12.07 | $11.95 | 3,512,380 |
| 2019-10-24 | $12.25 | $12.25 | $11.89 | $11.99 | $11.87 | 4,149,700 |
| 2019-10-23 | $12.48 | $12.49 | $12.17 | $12.19 | $12.07 | 2,792,400 |
| 2019-10-22 | $12.35 | $12.50 | $12.30 | $12.43 | $12.31 | 2,432,620 |
| 2019-10-21 | $12.66 | $12.76 | $12.27 | $12.41 | $12.29 | 2,707,900 |
| 2019-10-18 | $12.94 | $13.00 | $12.60 | $12.66 | $12.54 | 2,959,480 |
| 2019-10-17 | $12.88 | $13.01 | $12.85 | $12.86 | $12.74 | 2,124,840 |
| 2019-10-16 | $13.09 | $13.16 | $12.89 | $12.89 | $12.77 | 2,609,760 |
| 2019-10-15 | $13.33 | $13.39 | $13.02 | $13.06 | $12.93 | 2,838,800 |
| 2019-10-14 | $13.33 | $13.44 | $13.26 | $13.42 | $13.29 | 3,546,230 |
| 2019-10-11 | $13.39 | $13.39 | $12.99 | $13.18 | $13.05 | 3,589,560 |
| 2019-10-10 | $13.22 | $13.40 | $13.17 | $13.29 | $13.16 | 2,707,210 |
| 2019-10-09 | $12.92 | $13.25 | $12.71 | $13.24 | $13.11 | 2,443,330 |
| 2019-10-08 | $13.13 | $13.33 | $12.92 | $12.95 | $12.83 | 3,350,550 |
| 2019-10-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 0 |
| 2019-10-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 0 |
| 2019-10-03 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 0 |
| 2019-10-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 0 |
| 2019-10-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.06 | 0 |
| 2019-09-30 | $13.18 | $13.30 | $13.12 | $13.19 | $13.06 | 3,528,110 |
| 2019-09-27 | $13.11 | $13.29 | $13.08 | $13.15 | $13.02 | 3,887,830 |
| 2019-09-26 | $13.56 | $13.70 | $13.06 | $13.12 | $12.99 | 5,858,570 |
| 2019-09-25 | $13.97 | $14.00 | $13.54 | $13.55 | $13.42 | 6,195,240 |
| 2019-09-24 | $14.12 | $14.26 | $13.94 | $14.04 | $13.90 | 4,461,110 |
| 2019-09-23 | $14.25 | $14.27 | $13.95 | $14.10 | $13.96 | 5,140,550 |
| 2019-09-20 | $14.57 | $14.66 | $14.30 | $14.38 | $14.24 | 5,153,680 |
| 2019-09-19 | $14.38 | $14.61 | $14.38 | $14.61 | $14.47 | 5,018,080 |
| 2019-09-18 | $14.51 | $14.64 | $14.36 | $14.37 | $14.23 | 4,494,200 |
| 2019-09-17 | $14.96 | $15.10 | $14.39 | $14.51 | $14.37 | 7,736,760 |
| 2019-09-16 | $15.34 | $15.34 | $15.00 | $15.15 | $15.00 | 6,306,530 |
| 2019-09-13 | $15.04 | $15.04 | $15.04 | $15.04 | $14.89 | 0 |
| 2019-09-12 | $14.91 | $15.11 | $14.82 | $15.04 | $14.89 | 6,213,010 |
| 2019-09-11 | $15.24 | $15.30 | $14.84 | $14.87 | $14.73 | 10,163,520 |
| 2019-09-10 | $15.47 | $15.75 | $15.12 | $15.20 | $15.05 | 13,656,500 |
| 2019-09-09 | $15.32 | $15.64 | $15.32 | $15.55 | $15.40 | 11,460,300 |
| 2019-09-06 | $15.20 | $15.38 | $15.00 | $15.28 | $15.13 | 9,622,100 |
| 2019-09-05 | $15.26 | $15.46 | $15.11 | $15.13 | $14.98 | 12,816,600 |
| 2019-09-04 | $15.34 | $15.42 | $14.92 | $15.15 | $15.00 | 11,288,000 |
| 2019-09-03 | $15.20 | $15.41 | $15.06 | $15.27 | $15.12 | 14,974,070 |
| 2019-09-02 | $15.13 | $15.64 | $15.04 | $15.36 | $15.21 | 24,880,200 |
| 2019-08-30 | $14.44 | $14.95 | $14.44 | $14.95 | $14.81 | 19,360,220 |
| 2019-08-29 | $14.70 | $14.90 | $14.40 | $14.44 | $14.30 | 11,149,440 |
| 2019-08-28 | $14.62 | $14.99 | $14.42 | $14.69 | $14.55 | 12,870,060 |
| 2019-08-27 | $14.33 | $14.65 | $14.33 | $14.58 | $14.44 | 11,008,880 |
| 2019-08-26 | $14.12 | $14.56 | $14.10 | $14.47 | $14.33 | 8,188,820 |
| 2019-08-23 | $14.65 | $14.77 | $14.35 | $14.44 | $14.30 | 9,249,680 |
| 2019-08-22 | $14.33 | $14.87 | $14.31 | $14.59 | $14.45 | 14,668,920 |
| 2019-08-21 | $14.04 | $14.60 | $14.04 | $14.29 | $14.15 | 11,819,350 |
| 2019-08-20 | $14.12 | $14.77 | $14.09 | $14.09 | $13.95 | 16,235,120 |
| 2019-08-19 | $13.41 | $13.86 | $13.35 | $13.80 | $13.67 | 8,051,490 |
| 2019-08-16 | $13.29 | $13.54 | $13.25 | $13.38 | $13.25 | 5,876,700 |
| 2019-08-15 | $13.00 | $13.27 | $12.83 | $13.25 | $13.12 | 3,789,840 |
| 2019-08-14 | $13.29 | $13.40 | $13.17 | $13.29 | $13.16 | 5,139,240 |
| 2019-08-13 | $12.97 | $13.33 | $12.86 | $13.22 | $13.09 | 6,030,020 |
| 2019-08-12 | $12.88 | $13.06 | $12.64 | $13.06 | $12.93 | 4,624,730 |
| 2019-08-09 | $13.43 | $13.45 | $12.80 | $12.87 | $12.75 | 6,410,240 |
| 2019-08-08 | $13.16 | $13.50 | $13.11 | $13.33 | $13.20 | 4,944,920 |
| 2019-08-07 | $13.61 | $13.67 | $13.03 | $13.09 | $12.96 | 5,429,450 |
| 2019-08-06 | $13.59 | $13.83 | $13.15 | $13.53 | $13.40 | 8,357,680 |
| 2019-08-05 | $14.05 | $14.26 | $13.91 | $13.93 | $13.80 | 6,605,010 |
| 2019-08-02 | $14.10 | $14.23 | $13.88 | $13.98 | $13.85 | 11,276,550 |
| 2019-08-01 | $14.98 | $14.98 | $14.43 | $14.59 | $14.45 | 12,882,760 |
| 2019-07-31 | $14.28 | $15.09 | $14.24 | $14.98 | $14.84 | 19,095,270 |
| 2019-07-30 | $14.55 | $14.66 | $14.31 | $14.35 | $14.21 | 7,986,060 |
| 2019-07-29 | $14.49 | $14.74 | $14.40 | $14.60 | $14.46 | 8,328,410 |
| 2019-07-26 | $14.36 | $14.85 | $14.31 | $14.50 | $14.36 | 10,940,800 |
| 2019-07-25 | $14.29 | $14.58 | $14.22 | $14.44 | $14.30 | 7,224,500 |
| 2019-07-24 | $14.11 | $14.43 | $14.06 | $14.32 | $14.18 | 7,541,630 |
| 2019-07-23 | $13.53 | $14.05 | $13.53 | $14.05 | $13.91 | 5,403,510 |
| 2019-07-22 | $14.00 | $14.15 | $13.38 | $13.54 | $13.41 | 7,567,130 |
| 2019-07-19 | $14.10 | $14.32 | $14.02 | $14.11 | $13.97 | 5,236,610 |
| 2019-07-18 | $14.50 | $14.50 | $14.08 | $14.11 | $13.97 | 6,592,220 |
| 2019-07-17 | $14.67 | $14.85 | $14.54 | $14.58 | $14.44 | 6,972,890 |
| 2019-07-16 | $14.67 | $14.88 | $14.56 | $14.63 | $14.49 | 7,993,140 |
| 2019-07-15 | $14.23 | $14.77 | $14.14 | $14.76 | $14.62 | 12,307,440 |
| 2019-07-12 | $14.25 | $14.53 | $14.14 | $14.23 | $14.09 | 8,112,290 |
| 2019-07-11 | $13.93 | $14.54 | $13.83 | $14.32 | $14.18 | 9,363,190 |
| 2019-07-10 | $14.23 | $14.55 | $13.86 | $14.01 | $13.87 | 9,051,500 |
| 2019-07-09 | $13.98 | $14.17 | $13.91 | $14.16 | $14.02 | 5,529,690 |
| 2019-07-08 | $14.60 | $14.84 | $13.82 | $13.93 | $13.80 | 11,094,410 |
| 2019-07-05 | $14.66 | $14.83 | $14.50 | $14.66 | $14.52 | 9,380,080 |
| 2019-07-04 | $14.37 | $15.14 | $14.25 | $14.86 | $14.72 | 22,776,050 |
| 2019-07-03 | $14.14 | $14.60 | $13.82 | $14.42 | $14.28 | 11,598,880 |
| 2019-07-02 | $14.25 | $14.65 | $14.21 | $14.26 | $14.12 | 10,038,530 |
| 2019-07-01 | $14.15 | $14.26 | $14.03 | $14.15 | $14.01 | 7,791,900 |
| 2019-06-28 | $14.20 | $14.20 | $13.82 | $13.89 | $13.76 | 7,191,340 |
| 2019-06-27 | $14.32 | $14.55 | $14.20 | $14.22 | $14.08 | 8,683,890 |
| 2019-06-26 | $14.04 | $14.45 | $14.01 | $14.45 | $14.31 | 8,062,990 |
| 2019-06-25 | $14.30 | $14.38 | $13.98 | $14.14 | $14.00 | 8,544,190 |
| 2019-06-24 | $14.20 | $14.90 | $13.88 | $14.44 | $14.30 | 14,105,180 |
| 2019-06-21 | $13.44 | $14.20 | $13.40 | $14.19 | $14.05 | 14,113,210 |
| 2019-06-20 | $13.01 | $13.98 | $12.91 | $13.50 | $13.37 | 7,654,360 |
| 2019-06-19 | $13.06 | $13.24 | $13.05 | $13.15 | $12.96 | 4,976,810 |
| 2019-06-18 | $13.05 | $13.06 | $12.82 | $12.85 | $12.66 | 2,882,790 |
| 2019-06-17 | $13.33 | $13.34 | $12.89 | $13.03 | $12.84 | 4,367,370 |
| 2019-06-14 | $13.22 | $13.66 | $13.20 | $13.24 | $13.04 | 7,824,250 |
| 2019-06-13 | $13.15 | $13.26 | $13.11 | $13.21 | $13.02 | 3,912,110 |
| 2019-06-12 | $13.15 | $13.40 | $13.07 | $13.14 | $12.95 | 4,963,940 |
| 2019-06-11 | $12.79 | $13.25 | $12.71 | $13.24 | $13.04 | 5,435,000 |
| 2019-06-10 | $12.74 | $12.90 | $12.59 | $12.79 | $12.60 | 3,682,480 |
| 2019-06-07 | $12.73 | $12.73 | $12.73 | $12.73 | $12.54 | 0 |
| 2019-06-06 | $13.01 | $13.04 | $12.61 | $12.73 | $12.54 | 4,296,640 |
| 2019-06-05 | $13.20 | $13.25 | $12.80 | $13.01 | $12.82 | 4,431,320 |
| 2019-06-04 | $13.60 | $13.65 | $12.92 | $13.06 | $12.87 | 7,887,190 |
| 2019-06-03 | $14.17 | $14.23 | $13.51 | $13.65 | $13.45 | 9,105,100 |
| 2019-05-31 | $13.85 | $14.04 | $13.73 | $14.03 | $13.82 | 8,518,690 |
| 2019-05-30 | $13.81 | $13.94 | $13.51 | $13.74 | $13.54 | 6,973,560 |
| 2019-05-29 | $13.67 | $14.09 | $13.63 | $13.83 | $13.63 | 7,413,980 |
| 2019-05-28 | $14.04 | $14.19 | $13.66 | $13.73 | $13.53 | 7,549,290 |
| 2019-05-27 | $13.11 | $13.94 | $13.06 | $13.86 | $13.66 | 10,344,420 |
| 2019-05-24 | $13.23 | $13.44 | $12.80 | $12.88 | $12.69 | 8,146,410 |
| 2019-05-23 | $13.77 | $14.06 | $13.50 | $13.56 | $13.36 | 7,414,370 |
| 2019-05-22 | $13.95 | $14.19 | $13.73 | $13.91 | $13.70 | 7,621,330 |
| 2019-05-21 | $13.80 | $13.97 | $13.60 | $13.85 | $13.65 | 7,266,010 |
| 2019-05-20 | $13.41 | $13.90 | $13.40 | $13.65 | $13.45 | 7,544,990 |
| 2019-05-17 | $14.03 | $14.18 | $13.26 | $13.38 | $13.18 | 10,012,090 |
| 2019-05-16 | $13.75 | $14.37 | $13.70 | $14.16 | $13.95 | 11,492,300 |
| 2019-05-15 | $13.65 | $14.06 | $13.51 | $13.85 | $13.65 | 13,212,890 |
| 2019-05-14 | $13.05 | $14.08 | $13.01 | $13.70 | $13.50 | 15,134,460 |
| 2019-05-13 | $13.33 | $13.58 | $13.23 | $13.30 | $13.10 | 8,473,340 |
| 2019-05-10 | $12.87 | $13.69 | $12.79 | $13.62 | $13.42 | 15,319,330 |
| 2019-05-09 | $12.72 | $13.25 | $12.64 | $12.82 | $12.63 | 10,391,620 |
| 2019-05-08 | $12.65 | $13.18 | $12.42 | $12.81 | $12.62 | 11,171,670 |
| 2019-05-07 | $12.49 | $13.10 | $12.34 | $13.00 | $12.81 | 10,756,180 |
| 2019-05-06 | $12.83 | $13.28 | $12.05 | $12.41 | $12.23 | 10,668,240 |
| 2019-05-03 | $13.28 | $13.28 | $13.28 | $13.28 | $13.08 | 0 |
| 2019-05-02 | $13.28 | $13.28 | $13.28 | $13.28 | $13.08 | 0 |
| 2019-05-01 | $13.28 | $13.28 | $13.28 | $13.28 | $13.08 | 0 |
| 2019-04-30 | $13.00 | $13.57 | $13.00 | $13.28 | $13.08 | 9,015,430 |
| 2019-04-29 | $13.88 | $13.88 | $12.90 | $12.91 | $12.72 | 13,431,650 |
| 2019-04-26 | $13.95 | $14.21 | $13.91 | $13.93 | $13.72 | 6,893,360 |
| 2019-04-25 | $14.56 | $14.76 | $13.87 | $13.97 | $13.76 | 10,133,670 |
| 2019-04-24 | $14.50 | $14.74 | $14.16 | $14.56 | $14.35 | 8,267,490 |
| 2019-04-23 | $15.21 | $15.39 | $14.28 | $14.40 | $14.19 | 14,022,860 |
| 2019-04-22 | $15.43 | $15.58 | $15.25 | $15.26 | $15.03 | 9,460,120 |
| 2019-04-19 | $15.46 | $15.50 | $15.08 | $15.28 | $15.05 | 9,400,790 |
| 2019-04-18 | $15.25 | $15.78 | $15.11 | $15.46 | $15.23 | 12,223,850 |
| 2019-04-17 | $15.28 | $15.70 | $15.23 | $15.39 | $15.16 | 11,040,820 |
| 2019-04-16 | $14.90 | $15.39 | $14.62 | $15.38 | $15.15 | 13,839,230 |
| 2019-04-15 | $15.51 | $15.77 | $15.00 | $15.03 | $14.81 | 12,076,810 |
| 2019-04-12 | $15.73 | $15.75 | $15.20 | $15.30 | $15.07 | 15,415,970 |
| 2019-04-11 | $15.85 | $16.58 | $15.69 | $15.93 | $15.69 | 23,294,440 |
| 2019-04-10 | $16.28 | $16.44 | $15.73 | $15.88 | $15.65 | 30,319,800 |
| 2019-04-09 | $19.16 | $19.16 | $16.61 | $16.80 | $16.55 | 55,118,020 |
| 2019-04-08 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-04-05 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-04-04 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-04-03 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-04-02 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-04-01 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-03-29 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-03-28 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-03-27 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-03-26 | $17.42 | $17.42 | $17.42 | $17.42 | $17.16 | 0 |
| 2019-03-25 | $16.28 | $17.42 | $16.28 | $17.42 | $17.16 | 27,929,040 |
| 2019-03-22 | $14.90 | $16.35 | $14.87 | $15.84 | $15.61 | 33,037,880 |
| 2019-03-21 | $14.76 | $15.07 | $14.70 | $14.87 | $14.65 | 15,007,020 |
| 2019-03-20 | $15.20 | $15.37 | $14.50 | $14.89 | $14.67 | 20,193,760 |
| 2019-03-19 | $14.87 | $15.47 | $14.74 | $15.18 | $14.96 | 22,378,690 |
| 2019-03-18 | $14.60 | $15.28 | $14.50 | $14.87 | $14.65 | 20,842,750 |
| 2019-03-15 | $15.05 | $15.28 | $14.51 | $14.74 | $14.52 | 24,020,730 |
| 2019-03-14 | $14.16 | $15.28 | $13.62 | $15.22 | $15.00 | 34,647,000 |
| 2019-03-13 | $14.58 | $15.28 | $14.23 | $14.38 | $14.17 | 34,320,550 |
| 2019-03-12 | $13.82 | $14.58 | $13.82 | $14.47 | $14.26 | 25,098,910 |
| 2019-03-11 | $13.30 | $13.75 | $13.30 | $13.71 | $13.51 | 16,263,840 |
| 2019-03-08 | $13.90 | $14.27 | $13.21 | $13.28 | $13.08 | 20,352,030 |
| 2019-03-07 | $14.25 | $14.95 | $14.10 | $14.52 | $14.31 | 22,504,530 |
| 2019-03-06 | $14.25 | $14.38 | $13.96 | $14.34 | $14.13 | 17,094,700 |
| 2019-03-05 | $13.82 | $14.30 | $13.82 | $14.25 | $14.04 | 17,230,060 |
| 2019-03-04 | $13.86 | $14.34 | $13.80 | $13.97 | $13.76 | 18,424,420 |
| 2019-03-01 | $13.89 | $14.07 | $13.35 | $13.86 | $13.66 | 15,988,800 |
| 2019-02-28 | $14.85 | $14.85 | $13.92 | $13.95 | $13.74 | 18,454,140 |
| 2019-02-27 | $13.50 | $14.86 | $13.41 | $14.45 | $14.24 | 25,571,080 |
| 2019-02-26 | $13.51 | $14.33 | $13.31 | $13.75 | $13.55 | 23,538,580 |
| 2019-02-25 | $12.93 | $13.99 | $12.88 | $13.66 | $13.46 | 25,069,620 |
| 2019-02-22 | $12.39 | $12.95 | $12.16 | $12.83 | $12.64 | 17,998,590 |
| 2019-02-21 | $12.75 | $13.40 | $12.43 | $12.56 | $12.37 | 25,182,710 |
| 2019-02-20 | $12.50 | $13.78 | $12.21 | $12.75 | $12.56 | 24,868,380 |
| 2019-02-19 | $11.88 | $12.63 | $11.76 | $12.56 | $12.37 | 20,553,830 |
| 2019-02-18 | $11.67 | $11.99 | $11.52 | $11.94 | $11.76 | 16,185,220 |
| 2019-02-15 | $11.51 | $11.95 | $11.50 | $11.59 | $11.42 | 15,039,350 |
| 2019-02-14 | $11.51 | $11.71 | $11.41 | $11.52 | $11.35 | 12,249,660 |
| 2019-02-13 | $11.25 | $11.85 | $11.17 | $11.64 | $11.47 | 19,347,180 |
| 2019-02-12 | $11.13 | $11.30 | $11.08 | $11.26 | $11.09 | 10,175,300 |
| 2019-02-11 | $11.08 | $11.26 | $10.90 | $11.22 | $11.05 | 11,268,240 |
| 2019-02-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.82 | 0 |
| 2019-02-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.82 | 0 |
| 2019-02-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.82 | 0 |
| 2019-02-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.82 | 0 |
| 2019-02-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.82 | 0 |
| 2019-02-01 | $10.79 | $11.00 | $10.70 | $10.98 | $10.82 | 8,692,690 |
| 2019-01-31 | $10.60 | $10.81 | $10.35 | $10.76 | $10.60 | 9,243,920 |
| 2019-01-30 | $10.62 | $11.16 | $10.61 | $10.77 | $10.61 | 16,068,640 |
| 2019-01-29 | $10.47 | $10.55 | $10.11 | $10.36 | $10.21 | 5,278,340 |
| 2019-01-28 | $10.58 | $10.76 | $10.41 | $10.50 | $10.35 | 5,919,630 |
| 2019-01-25 | $10.89 | $10.92 | $10.47 | $10.49 | $10.34 | 9,031,200 |
| 2019-01-24 | $10.76 | $11.05 | $10.73 | $10.93 | $10.77 | 8,241,950 |
| 2019-01-23 | $10.94 | $10.95 | $10.74 | $10.84 | $10.68 | 5,691,840 |
| 2019-01-22 | $10.98 | $11.08 | $10.89 | $11.01 | $10.85 | 7,226,950 |
| 2019-01-21 | $10.90 | $11.04 | $10.82 | $10.99 | $10.83 | 6,654,910 |
| 2019-01-18 | $10.98 | $11.08 | $10.72 | $10.94 | $10.78 | 9,844,670 |
| 2019-01-17 | $10.92 | $11.20 | $10.73 | $11.05 | $10.89 | 12,294,650 |
| 2019-01-16 | $11.38 | $11.39 | $10.91 | $10.93 | $10.77 | 14,179,940 |
| 2019-01-15 | $11.39 | $11.58 | $11.17 | $11.49 | $11.32 | 17,052,550 |
| 2019-01-14 | $11.20 | $11.46 | $11.00 | $11.46 | $11.29 | 16,767,450 |
| 2019-01-11 | $11.32 | $11.53 | $11.18 | $11.26 | $11.09 | 20,868,240 |
| 2019-01-10 | $11.35 | $11.60 | $11.13 | $11.40 | $11.23 | 23,568,960 |
| 2019-01-09 | $11.53 | $11.88 | $11.34 | $11.40 | $11.23 | 33,455,010 |
| 2019-01-08 | $12.26 | $12.26 | $11.43 | $11.68 | $11.51 | 42,541,140 |
| 2019-01-07 | $11.65 | $12.27 | $11.51 | $12.27 | $12.09 | 44,374,700 |
| 2019-01-04 | $10.59 | $11.15 | $10.45 | $11.15 | $10.99 | 33,322,350 |
| 2019-01-03 | $9.34 | $10.14 | $9.24 | $10.14 | $9.99 | 10,791,450 |
| 2019-01-02 | $9.07 | $9.42 | $9.01 | $9.22 | $9.08 | 4,952,910 |
| 2019-01-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 0 |
| 2018-12-31 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 0 |
| 2018-12-28 | $9.10 | $9.43 | $9.00 | $9.03 | $8.90 | 3,185,700 |
| 2018-12-27 | $9.33 | $9.38 | $9.09 | $9.09 | $8.96 | 2,655,520 |
| 2018-12-26 | $9.15 | $9.26 | $9.10 | $9.18 | $9.04 | 2,319,660 |
| 2018-12-25 | $9.40 | $9.43 | $8.84 | $9.19 | $9.05 | 5,068,580 |
| 2018-12-24 | $9.61 | $9.76 | $9.44 | $9.51 | $9.37 | 4,035,800 |
| 2018-12-21 | $9.85 | $9.93 | $9.60 | $9.66 | $9.52 | 2,898,680 |
| 2018-12-20 | $9.99 | $10.05 | $9.77 | $9.90 | $9.75 | 4,155,140 |
| 2018-12-19 | $10.03 | $10.25 | $9.86 | $10.09 | $9.94 | 4,930,820 |
| 2018-12-18 | $9.88 | $10.10 | $9.70 | $10.02 | $9.87 | 4,784,020 |
| 2018-12-17 | $9.83 | $9.95 | $9.65 | $9.93 | $9.78 | 4,651,100 |
| 2018-12-14 | $9.99 | $10.40 | $9.93 | $9.94 | $9.79 | 9,547,400 |
| 2018-12-13 | $9.84 | $10.03 | $9.74 | $9.95 | $9.80 | 3,789,530 |
| 2018-12-12 | $9.75 | $9.90 | $9.70 | $9.88 | $9.73 | 3,119,550 |
| 2018-12-11 | $9.61 | $9.84 | $9.61 | $9.73 | $9.59 | 3,215,630 |
| 2018-12-10 | $9.93 | $9.99 | $9.58 | $9.62 | $9.48 | 4,273,800 |
| 2018-12-07 | $9.93 | $10.05 | $9.87 | $9.92 | $9.77 | 3,045,000 |
| 2018-12-06 | $10.09 | $10.24 | $9.91 | $9.91 | $9.76 | 5,442,300 |
| 2018-12-05 | $10.00 | $10.18 | $9.97 | $10.10 | $9.95 | 4,578,010 |
| 2018-12-04 | $10.10 | $10.25 | $10.08 | $10.22 | $10.07 | 4,684,080 |
| 2018-12-03 | $10.06 | $10.21 | $9.98 | $10.20 | $10.05 | 6,539,670 |
| 2018-11-30 | $9.80 | $9.91 | $9.65 | $9.89 | $9.74 | 3,142,520 |
| 2018-11-29 | $10.13 | $10.26 | $9.83 | $9.88 | $9.73 | 4,911,440 |
| 2018-11-28 | $9.80 | $10.28 | $9.61 | $10.12 | $9.97 | 4,957,360 |
| 2018-11-27 | $9.72 | $9.90 | $9.72 | $9.80 | $9.66 | 2,950,600 |
| 2018-11-26 | $9.68 | $9.92 | $9.60 | $9.65 | $9.51 | 3,350,350 |
| 2018-11-23 | $10.25 | $10.34 | $9.68 | $9.70 | $9.56 | 6,364,320 |
| 2018-11-22 | $10.36 | $10.48 | $10.12 | $10.26 | $10.11 | 4,813,400 |
| 2018-11-21 | $10.10 | $10.41 | $9.98 | $10.30 | $10.15 | 5,576,760 |
| 2018-11-20 | $10.40 | $10.78 | $10.20 | $10.21 | $10.06 | 10,048,840 |
| 2018-11-19 | $10.22 | $10.64 | $10.22 | $10.54 | $10.38 | 9,486,490 |
| 2018-11-16 | $10.04 | $10.38 | $9.98 | $10.22 | $10.07 | 8,041,190 |
| 2018-11-15 | $9.93 | $10.23 | $9.88 | $10.07 | $9.92 | 8,294,020 |
| 2018-11-14 | $9.85 | $9.96 | $9.78 | $9.81 | $9.67 | 5,183,270 |
| 2018-11-13 | $9.54 | $9.97 | $9.48 | $9.89 | $9.74 | 7,735,820 |
| 2018-11-12 | $9.48 | $9.66 | $9.32 | $9.64 | $9.50 | 4,937,510 |
| 2018-11-09 | $9.42 | $9.60 | $9.30 | $9.42 | $9.28 | 3,139,600 |
| 2018-11-08 | $9.70 | $9.71 | $9.23 | $9.43 | $9.29 | 4,782,710 |
| 2018-11-07 | $9.50 | $9.73 | $9.50 | $9.62 | $9.48 | 4,831,550 |
| 2018-11-06 | $9.67 | $9.67 | $9.38 | $9.58 | $9.44 | 4,565,210 |
| 2018-11-05 | $9.59 | $9.83 | $9.48 | $9.75 | $9.61 | 6,784,930 |
| 2018-11-02 | $9.39 | $9.55 | $9.34 | $9.53 | $9.39 | 5,763,450 |
| 2018-11-01 | $9.29 | $9.51 | $9.25 | $9.27 | $9.13 | 5,085,000 |
| 2018-10-31 | $9.15 | $9.39 | $9.15 | $9.25 | $9.11 | 3,756,900 |
| 2018-10-30 | $9.09 | $9.20 | $8.86 | $9.15 | $9.01 | 4,641,920 |
| 2018-10-29 | $9.12 | $9.15 | $8.95 | $9.06 | $8.93 | 1,663,960 |
| 2018-10-26 | $9.15 | $9.25 | $9.01 | $9.10 | $8.96 | 2,284,040 |
| 2018-10-25 | $8.80 | $9.03 | $8.75 | $9.02 | $8.88 | 3,092,500 |
| 2018-10-24 | $9.12 | $9.23 | $9.02 | $9.11 | $8.97 | 2,207,560 |
| 2018-10-23 | $9.23 | $9.28 | $9.03 | $9.07 | $8.93 | 3,501,220 |
| 2018-10-22 | $8.75 | $9.55 | $8.73 | $9.27 | $9.12 | 7,315,760 |
| 2018-10-19 | $8.37 | $8.73 | $8.25 | $8.68 | $8.54 | 3,566,680 |
| 2018-10-18 | $8.95 | $8.95 | $8.56 | $8.56 | $8.42 | 3,082,730 |
| 2018-10-17 | $8.99 | $9.06 | $8.77 | $8.98 | $8.84 | 2,439,910 |
| 2018-10-16 | $9.05 | $9.20 | $8.80 | $8.90 | $8.76 | 2,501,730 |
| 2018-10-15 | $9.18 | $9.32 | $9.01 | $9.03 | $8.89 | 3,198,610 |
| 2018-10-12 | $9.35 | $9.35 | $8.90 | $9.20 | $9.05 | 6,351,490 |
| 2018-10-11 | $10.11 | $10.12 | $9.47 | $9.47 | $9.32 | 6,776,710 |
| 2018-10-10 | $10.56 | $10.66 | $10.47 | $10.52 | $10.35 | 2,084,910 |
| 2018-10-09 | $10.54 | $10.69 | $10.41 | $10.55 | $10.38 | 2,956,630 |
| 2018-10-08 | $10.90 | $10.98 | $10.42 | $10.49 | $10.32 | 4,220,770 |
| 2018-10-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.88 | 0 |
| 2018-10-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.88 | 0 |
| 2018-10-03 | $11.06 | $11.06 | $11.06 | $11.06 | $10.88 | 0 |
| 2018-10-02 | $11.06 | $11.06 | $11.06 | $11.06 | $10.88 | 0 |
| 2018-10-01 | $11.06 | $11.06 | $11.06 | $11.06 | $10.88 | 0 |
| 2018-09-28 | $10.98 | $11.15 | $10.98 | $11.06 | $10.88 | 2,728,090 |
| 2018-09-27 | $11.34 | $11.34 | $11.00 | $11.00 | $10.83 | 4,932,240 |
| 2018-09-26 | $11.30 | $11.39 | $11.22 | $11.31 | $11.13 | 3,914,300 |
| 2018-09-25 | $11.16 | $11.41 | $11.16 | $11.31 | $11.13 | 3,889,000 |
| 2018-09-24 | $11.29 | $11.29 | $11.29 | $11.29 | $11.11 | 0 |
| 2018-09-21 | $11.20 | $11.35 | $11.15 | $11.29 | $11.11 | 5,221,490 |
| 2018-09-20 | $11.59 | $11.74 | $11.17 | $11.27 | $11.09 | 7,597,160 |
| 2018-09-19 | $11.05 | $11.30 | $10.90 | $11.29 | $11.11 | 8,651,560 |
| 2018-09-18 | $11.00 | $11.11 | $10.73 | $11.10 | $10.92 | 6,424,990 |
| 2018-09-17 | $11.05 | $11.16 | $10.95 | $11.10 | $10.92 | 3,655,130 |
| 2018-09-14 | $11.36 | $11.42 | $11.01 | $11.08 | $10.90 | 7,134,440 |
| 2018-09-13 | $11.13 | $11.38 | $11.00 | $11.36 | $11.18 | 8,162,620 |
| 2018-09-12 | $10.85 | $11.20 | $10.78 | $11.06 | $10.88 | 5,058,720 |
| 2018-09-11 | $10.76 | $11.01 | $10.64 | $10.88 | $10.71 | 3,108,590 |
| 2018-09-10 | $11.05 | $11.22 | $10.73 | $10.76 | $10.59 | 4,496,120 |
| 2018-09-07 | $11.18 | $11.33 | $10.90 | $11.12 | $10.94 | 7,067,650 |
| 2018-09-06 | $10.87 | $11.39 | $10.87 | $11.24 | $11.06 | 10,006,970 |
| 2018-09-05 | $11.06 | $11.23 | $10.90 | $10.90 | $10.73 | 5,014,430 |
| 2018-09-04 | $10.76 | $11.15 | $10.70 | $11.10 | $10.92 | 6,983,850 |
| 2018-09-03 | $10.79 | $10.86 | $10.50 | $10.77 | $10.60 | 2,819,340 |
| 2018-08-31 | $10.80 | $10.94 | $10.74 | $10.76 | $10.59 | 2,089,460 |
| 2018-08-30 | $11.14 | $11.21 | $10.76 | $10.84 | $10.67 | 5,781,930 |
| 2018-08-29 | $11.05 | $11.29 | $11.02 | $11.25 | $11.07 | 6,332,250 |
| 2018-08-28 | $10.95 | $11.22 | $10.90 | $11.08 | $10.90 | 5,430,690 |
| 2018-08-27 | $10.77 | $11.12 | $10.77 | $10.94 | $10.77 | 5,690,300 |
| 2018-08-24 | $10.79 | $10.95 | $10.70 | $10.77 | $10.60 | 3,257,800 |
| 2018-08-23 | $10.73 | $10.97 | $10.60 | $10.85 | $10.68 | 5,169,560 |
| 2018-08-22 | $10.66 | $11.30 | $10.66 | $10.88 | $10.71 | 7,447,540 |
| 2018-08-21 | $10.63 | $10.80 | $10.53 | $10.72 | $10.55 | 3,200,880 |
| 2018-08-20 | $10.77 | $10.83 | $10.28 | $10.60 | $10.43 | 4,515,130 |
| 2018-08-17 | $11.20 | $11.31 | $10.63 | $10.76 | $10.59 | 3,988,800 |
| 2018-08-16 | $10.93 | $11.32 | $10.80 | $11.09 | $10.91 | 4,721,900 |
| 2018-08-15 | $11.24 | $11.48 | $11.08 | $11.09 | $10.91 | 6,088,870 |
| 2018-08-14 | $11.11 | $11.30 | $11.02 | $11.18 | $11.00 | 4,050,470 |
| 2018-08-13 | $10.90 | $11.14 | $10.82 | $11.11 | $10.93 | 3,474,830 |
| 2018-08-10 | $11.04 | $11.15 | $10.91 | $11.09 | $10.91 | 3,953,220 |
| 2018-08-09 | $10.68 | $11.06 | $10.63 | $10.97 | $10.80 | 4,247,780 |
| 2018-08-08 | $10.90 | $10.99 | $10.65 | $10.67 | $10.50 | 3,903,540 |
| 2018-08-07 | $10.84 | $10.96 | $10.61 | $10.95 | $10.78 | 3,639,770 |
| 2018-08-06 | $11.04 | $11.18 | $10.61 | $10.71 | $10.54 | 4,863,600 |
| 2018-08-03 | $11.24 | $11.36 | $11.02 | $11.09 | $10.91 | 4,866,030 |
| 2018-08-02 | $11.73 | $11.78 | $11.00 | $11.33 | $11.15 | 8,957,360 |
| 2018-08-01 | $12.40 | $12.49 | $11.90 | $11.94 | $11.75 | 8,221,810 |
| 2018-07-31 | $12.39 | $12.86 | $12.15 | $12.40 | $12.20 | 9,627,230 |
| 2018-07-30 | $12.22 | $12.54 | $12.03 | $12.53 | $12.33 | 11,428,440 |
| 2018-07-27 | $12.16 | $12.47 | $12.01 | $12.29 | $12.10 | 8,923,940 |
| 2018-07-26 | $12.07 | $12.80 | $11.88 | $12.41 | $12.21 | 14,357,520 |
| 2018-07-25 | $12.01 | $12.16 | $11.93 | $12.06 | $11.87 | 6,241,460 |
| 2018-07-24 | $11.81 | $12.18 | $11.73 | $12.04 | $11.85 | 9,918,060 |
| 2018-07-23 | $11.65 | $12.08 | $11.65 | $11.86 | $11.67 | 10,433,510 |
| 2018-07-20 | $11.38 | $11.67 | $11.22 | $11.59 | $11.41 | 4,608,460 |
| 2018-07-19 | $11.53 | $11.75 | $11.30 | $11.50 | $11.32 | 5,599,010 |
| 2018-07-18 | $12.03 | $12.05 | $11.65 | $11.67 | $11.49 | 6,165,620 |
| 2018-07-17 | $11.70 | $11.85 | $11.55 | $11.79 | $11.60 | 6,570,420 |
| 2018-07-16 | $11.57 | $11.80 | $11.50 | $11.62 | $11.44 | 5,856,830 |
| 2018-07-13 | $11.54 | $11.60 | $11.28 | $11.44 | $11.26 | 5,558,140 |
| 2018-07-12 | $11.25 | $11.61 | $11.08 | $11.50 | $11.32 | 6,223,980 |
| 2018-07-11 | $11.77 | $11.77 | $10.95 | $11.25 | $11.07 | 9,025,160 |
| 2018-07-10 | $11.83 | $12.05 | $11.80 | $11.95 | $11.76 | 4,983,970 |
| 2018-07-09 | $11.80 | $11.97 | $11.67 | $11.88 | $11.69 | 5,704,140 |
| 2018-07-06 | $11.52 | $11.92 | $11.44 | $11.60 | $11.42 | 6,908,820 |
| 2018-07-05 | $12.06 | $12.06 | $11.43 | $11.48 | $11.30 | 6,202,820 |
| 2018-07-04 | $12.04 | $12.19 | $11.77 | $11.95 | $11.76 | 7,696,880 |
| 2018-07-03 | $11.63 | $12.30 | $11.57 | $12.19 | $12.00 | 11,315,950 |
| 2018-07-02 | $11.74 | $11.94 | $11.44 | $11.63 | $11.45 | 7,901,200 |
| 2018-06-29 | $11.23 | $12.08 | $11.23 | $11.74 | $11.55 | 8,024,630 |
| 2018-06-28 | $11.38 | $11.67 | $11.17 | $11.21 | $11.03 | 5,324,600 |
| 2018-06-27 | $11.55 | $11.73 | $11.36 | $11.44 | $11.26 | 5,043,040 |
| 2018-06-26 | $11.00 | $11.64 | $10.98 | $11.56 | $11.38 | 6,548,390 |
| 2018-06-25 | $11.41 | $11.63 | $11.24 | $11.29 | $11.11 | 6,635,570 |
| 2018-06-22 | $11.11 | $11.39 | $10.93 | $11.30 | $11.12 | 6,445,120 |
| 2018-06-21 | $11.72 | $11.76 | $10.80 | $11.21 | $11.03 | 10,977,870 |
| 2018-06-20 | $11.60 | $11.88 | $11.38 | $11.64 | $11.46 | 11,417,690 |
| 2018-06-19 | $12.23 | $12.55 | $11.48 | $11.48 | $11.30 | 14,093,350 |
| 2018-06-18 | $12.75 | $12.75 | $12.75 | $12.75 | $12.55 | 0 |
| 2018-06-15 | $14.17 | $14.27 | $12.73 | $12.75 | $12.55 | 22,597,280 |
| 2018-06-14 | $14.05 | $14.35 | $14.01 | $14.14 | $13.92 | 9,896,170 |
| 2018-06-13 | $14.76 | $14.84 | $14.22 | $14.29 | $14.06 | 14,792,310 |
| 2018-06-12 | $14.70 | $15.11 | $14.47 | $14.93 | $14.69 | 15,260,620 |
| 2018-06-11 | $14.72 | $15.03 | $14.50 | $14.67 | $14.44 | 10,288,340 |
| 2018-06-08 | $15.54 | $15.55 | $14.54 | $14.87 | $14.63 | 19,694,570 |
| 2018-06-07 | $15.51 | $16.10 | $15.31 | $15.65 | $15.40 | 20,793,240 |
| 2018-06-06 | $15.60 | $15.85 | $15.28 | $15.56 | $15.31 | 24,396,660 |
| 2018-06-05 | $14.70 | $16.27 | $14.54 | $15.78 | $15.53 | 38,482,740 |
| 2018-06-04 | $14.60 | $15.24 | $14.46 | $14.79 | $14.56 | 25,504,170 |
| 2018-06-01 | $13.80 | $15.43 | $13.67 | $14.86 | $14.62 | 39,204,580 |
| 2018-05-31 | $13.80 | $14.17 | $13.62 | $14.03 | $13.81 | 14,230,040 |
| 2018-05-30 | $14.01 | $14.25 | $13.56 | $13.70 | $13.48 | 13,701,630 |
| 2018-05-29 | $14.08 | $14.45 | $13.75 | $14.37 | $14.14 | 18,096,090 |
| 2018-05-28 | $15.15 | $15.27 | $14.06 | $14.10 | $13.88 | 24,860,220 |
| 2018-05-25 | $13.43 | $14.76 | $13.39 | $14.76 | $14.53 | 15,557,340 |
| 2018-05-24 | $13.72 | $13.72 | $13.36 | $13.42 | $13.21 | 5,739,980 |
| 2018-05-23 | $13.13 | $13.86 | $13.13 | $13.62 | $13.40 | 12,049,550 |
| 2018-05-22 | $13.19 | $13.27 | $13.11 | $13.25 | $13.04 | 3,420,780 |
| 2018-05-21 | $13.29 | $13.30 | $13.12 | $13.16 | $12.95 | 3,956,120 |
| 2018-05-18 | $12.91 | $13.20 | $12.85 | $13.03 | $12.82 | 3,378,130 |
| 2018-05-17 | $13.40 | $13.40 | $12.91 | $12.98 | $12.77 | 5,116,580 |
| 2018-05-16 | $13.45 | $13.68 | $13.34 | $13.42 | $13.21 | 5,265,110 |
| 2018-05-15 | $13.17 | $13.55 | $13.17 | $13.54 | $13.33 | 5,700,000 |
| 2018-05-14 | $13.45 | $13.55 | $13.12 | $13.17 | $12.96 | 5,455,190 |
| 2018-05-11 | $13.57 | $13.80 | $13.38 | $13.40 | $13.19 | 7,907,470 |
| 2018-05-10 | $14.00 | $14.08 | $13.57 | $13.70 | $13.48 | 12,177,260 |
| 2018-05-09 | $14.01 | $14.52 | $13.86 | $14.11 | $13.89 | 22,953,330 |
| 2018-05-08 | $13.21 | $13.93 | $13.21 | $13.93 | $13.71 | 13,649,920 |
| 2018-05-07 | $12.59 | $12.72 | $12.44 | $12.66 | $12.46 | 2,849,910 |
| 2018-05-04 | $12.45 | $12.74 | $12.40 | $12.53 | $12.33 | 3,214,960 |
| 2018-05-03 | $12.52 | $12.60 | $12.11 | $12.49 | $12.29 | 4,137,200 |
| 2018-05-02 | $12.55 | $12.76 | $12.43 | $12.50 | $12.30 | 3,504,390 |
| 2018-05-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.20 | 0 |
| 2018-04-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.20 | 0 |
| 2018-04-27 | $12.64 | $13.00 | $12.32 | $12.40 | $12.20 | 8,054,400 |
| 2018-04-26 | $13.20 | $13.38 | $12.88 | $12.91 | $12.71 | 4,780,600 |
| 2018-04-25 | $13.13 | $13.45 | $13.05 | $13.30 | $13.09 | 5,429,410 |
| 2018-04-24 | $12.97 | $13.20 | $12.97 | $13.16 | $12.95 | 4,716,300 |
| 2018-04-23 | $13.82 | $13.94 | $12.87 | $12.97 | $12.76 | 8,130,280 |
| 2018-04-20 | $13.95 | $14.38 | $13.80 | $13.88 | $13.66 | 7,758,500 |
| 2018-04-19 | $13.71 | $14.38 | $13.53 | $14.15 | $13.93 | 11,837,210 |
| 2018-04-18 | $13.57 | $13.83 | $13.00 | $13.79 | $13.57 | 6,068,880 |
| 2018-04-17 | $13.96 | $14.17 | $13.42 | $13.46 | $13.25 | 6,155,160 |
| 2018-04-16 | $14.05 | $14.27 | $13.70 | $13.89 | $13.67 | 5,995,520 |
| 2018-04-13 | $14.18 | $14.40 | $14.01 | $14.09 | $13.87 | 4,196,040 |
| 2018-04-12 | $14.15 | $14.38 | $14.01 | $14.17 | $13.95 | 5,939,310 |
| 2018-04-11 | $14.05 | $14.43 | $13.83 | $14.19 | $13.97 | 6,749,730 |
| 2018-04-10 | $14.65 | $14.68 | $13.81 | $14.01 | $13.79 | 8,536,800 |
| 2018-04-09 | $14.42 | $14.80 | $14.41 | $14.60 | $14.37 | 8,983,220 |
| 2018-04-06 | $14.41 | $14.41 | $14.41 | $14.41 | $14.18 | 0 |
| 2018-04-05 | $14.41 | $14.41 | $14.41 | $14.41 | $14.18 | 0 |
| 2018-04-04 | $14.41 | $14.87 | $14.39 | $14.41 | $14.18 | 9,285,360 |
| 2018-04-03 | $14.61 | $14.95 | $14.25 | $14.34 | $14.11 | 8,245,860 |
| 2018-04-02 | $14.42 | $14.84 | $14.25 | $14.81 | $14.58 | 11,257,670 |
| 2018-03-30 | $14.24 | $14.57 | $14.20 | $14.44 | $14.21 | 8,769,810 |
| 2018-03-29 | $14.27 | $14.48 | $14.03 | $14.21 | $13.98 | 8,659,720 |
| 2018-03-28 | $14.58 | $14.84 | $14.00 | $14.18 | $13.96 | 12,978,740 |
| 2018-03-27 | $15.02 | $15.29 | $14.70 | $14.85 | $14.61 | 21,623,530 |
| 2018-03-26 | $14.18 | $15.20 | $14.18 | $15.19 | $14.95 | 19,569,990 |
| 2018-03-23 | $14.00 | $15.19 | $13.44 | $14.52 | $14.29 | 18,739,140 |
| 2018-03-22 | $13.80 | $14.96 | $13.74 | $14.43 | $14.20 | 12,526,180 |
| 2018-03-21 | $13.55 | $14.30 | $13.55 | $13.85 | $13.63 | 10,929,980 |
| 2018-03-20 | $13.22 | $13.68 | $13.12 | $13.61 | $13.39 | 4,827,770 |
| 2018-03-19 | $13.03 | $13.50 | $13.03 | $13.34 | $13.13 | 3,512,180 |
| 2018-03-16 | $13.30 | $13.49 | $13.12 | $13.18 | $12.97 | 3,822,630 |
| 2018-03-15 | $13.07 | $13.92 | $13.07 | $13.37 | $13.16 | 6,068,610 |
| 2018-03-14 | $13.45 | $13.61 | $13.20 | $13.20 | $12.99 | 4,502,780 |
| 2018-03-13 | $13.73 | $13.93 | $13.53 | $13.53 | $13.32 | 5,753,490 |
| 2018-03-12 | $13.40 | $13.78 | $13.32 | $13.76 | $13.54 | 7,891,590 |
| 2018-03-09 | $13.03 | $13.69 | $12.91 | $13.40 | $13.19 | 8,397,320 |
| 2018-03-08 | $12.77 | $13.05 | $12.77 | $12.98 | $12.77 | 4,097,970 |
| 2018-03-07 | $13.00 | $13.00 | $12.80 | $12.81 | $12.61 | 4,062,340 |
| 2018-03-06 | $13.00 | $13.16 | $12.88 | $13.05 | $12.84 | 6,475,130 |
| 2018-03-05 | $13.55 | $13.83 | $13.02 | $13.16 | $12.95 | 7,765,740 |
| 2018-03-02 | $12.80 | $13.15 | $12.74 | $13.13 | $12.92 | 8,780,840 |
| 2018-03-01 | $12.88 | $13.05 | $12.61 | $13.01 | $12.80 | 8,772,460 |
| 2018-02-28 | $12.52 | $13.20 | $12.46 | $12.68 | $12.48 | 8,498,590 |
| 2018-02-27 | $12.42 | $13.15 | $12.25 | $12.78 | $12.58 | 9,145,100 |
| 2018-02-26 | $12.15 | $12.47 | $12.05 | $12.42 | $12.22 | 4,901,720 |
| 2018-02-23 | $11.88 | $12.40 | $11.84 | $12.11 | $11.92 | 4,516,620 |
| 2018-02-22 | $11.84 | $12.09 | $11.78 | $11.87 | $11.68 | 4,102,890 |
| 2018-02-21 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2018-02-20 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2018-02-19 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2018-02-16 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2018-02-15 | $11.74 | $11.74 | $11.74 | $11.74 | $11.55 | 0 |
| 2018-02-14 | $11.85 | $11.88 | $11.66 | $11.74 | $11.55 | 2,271,240 |
| 2018-02-13 | $11.72 | $12.16 | $11.61 | $11.82 | $11.63 | 5,450,870 |
| 2018-02-12 | $11.21 | $11.98 | $11.21 | $11.65 | $11.47 | 4,689,090 |
| 2018-02-09 | $11.47 | $11.76 | $10.95 | $11.19 | $11.01 | 5,887,670 |
| 2018-02-08 | $11.60 | $11.94 | $11.48 | $11.82 | $11.63 | 7,789,600 |
| 2018-02-07 | $12.07 | $12.30 | $11.23 | $11.49 | $11.31 | 9,065,920 |
| 2018-02-06 | $12.60 | $12.97 | $11.82 | $11.82 | $11.63 | 6,966,970 |
| 2018-02-05 | $13.00 | $13.38 | $12.61 | $13.13 | $12.92 | 4,053,700 |
| 2018-02-02 | $14.01 | $14.38 | $12.96 | $13.22 | $13.01 | 10,756,870 |
| 2018-02-01 | $15.80 | $15.96 | $14.40 | $14.40 | $14.17 | 8,810,840 |
| 2018-01-31 | $15.63 | $16.15 | $15.40 | $16.00 | $15.75 | 9,309,140 |
| 2018-01-30 | $15.30 | $15.86 | $15.13 | $15.73 | $15.48 | 9,341,060 |
| 2018-01-29 | $15.29 | $15.68 | $14.90 | $15.58 | $15.33 | 10,588,200 |
| 2018-01-26 | $15.30 | $16.04 | $15.11 | $15.55 | $15.30 | 16,805,700 |
| 2018-01-25 | $14.38 | $15.65 | $14.27 | $15.34 | $15.10 | 20,231,860 |
| 2018-01-24 | $14.07 | $14.38 | $13.90 | $14.23 | $14.00 | 2,539,940 |
| 2018-01-23 | $14.07 | $14.30 | $14.00 | $14.17 | $13.95 | 2,218,510 |
| 2018-01-22 | $14.05 | $14.11 | $13.80 | $14.07 | $13.85 | 2,534,280 |
| 2018-01-19 | $13.86 | $14.48 | $13.86 | $14.15 | $13.93 | 4,435,780 |
| 2018-01-18 | $13.70 | $13.83 | $13.61 | $13.78 | $13.56 | 1,481,580 |
| 2018-01-17 | $13.84 | $13.85 | $13.30 | $13.73 | $13.51 | 3,537,000 |
| 2018-01-16 | $13.80 | $13.94 | $13.62 | $13.83 | $13.61 | 3,500,490 |
| 2018-01-15 | $14.81 | $14.83 | $13.70 | $13.74 | $13.52 | 4,418,450 |
| 2018-01-12 | $15.09 | $15.13 | $14.81 | $14.82 | $14.59 | 1,974,670 |
| 2018-01-11 | $14.97 | $15.07 | $14.90 | $15.02 | $14.78 | 1,509,800 |
| 2018-01-10 | $15.14 | $15.24 | $14.90 | $14.91 | $14.67 | 2,709,510 |
| 2018-01-09 | $15.09 | $15.17 | $15.02 | $15.09 | $14.85 | 1,831,800 |
| 2018-01-08 | $15.21 | $15.28 | $14.96 | $15.11 | $14.87 | 2,752,550 |
| 2018-01-05 | $15.28 | $15.45 | $15.09 | $15.32 | $15.08 | 3,111,730 |
| 2018-01-04 | $15.20 | $15.39 | $15.13 | $15.22 | $14.98 | 2,723,540 |
| 2018-01-03 | $14.92 | $15.25 | $14.92 | $15.22 | $14.98 | 2,728,730 |
| 2018-01-02 | $14.83 | $15.10 | $14.81 | $14.99 | $14.75 | 1,830,200 |
| 2018-01-01 | $14.83 | $14.83 | $14.83 | $14.83 | $14.60 | 0 |
| 2017-12-29 | $14.85 | $14.93 | $14.74 | $14.83 | $14.60 | 1,593,230 |
| 2017-12-28 | $14.78 | $15.15 | $14.71 | $14.80 | $14.57 | 2,397,640 |
| 2017-12-27 | $15.02 | $15.11 | $14.76 | $14.81 | $14.58 | 2,779,040 |
| 2017-12-26 | $15.10 | $15.15 | $14.96 | $15.09 | $14.85 | 1,757,250 |
| 2017-12-25 | $15.60 | $15.63 | $14.90 | $14.97 | $14.73 | 2,970,500 |
| 2017-12-22 | $15.72 | $15.85 | $15.51 | $15.59 | $15.34 | 1,944,200 |
| 2017-12-21 | $15.80 | $15.85 | $15.35 | $15.76 | $15.51 | 2,975,000 |
| 2017-12-20 | $16.23 | $16.26 | $15.83 | $15.85 | $15.60 | 2,596,920 |
| 2017-12-19 | $16.40 | $16.43 | $16.18 | $16.23 | $15.97 | 2,260,190 |
| 2017-12-18 | $16.51 | $16.62 | $16.27 | $16.34 | $16.08 | 2,409,110 |
| 2017-12-15 | $16.50 | $16.71 | $16.47 | $16.61 | $16.35 | 3,536,410 |
| 2017-12-14 | $16.66 | $16.72 | $16.33 | $16.56 | $16.30 | 2,795,170 |
| 2017-12-13 | $16.60 | $16.80 | $16.52 | $16.66 | $16.40 | 1,839,710 |
| 2017-12-12 | $16.85 | $16.88 | $16.60 | $16.63 | $16.37 | 2,152,890 |
| 2017-12-11 | $16.50 | $17.00 | $16.41 | $16.91 | $16.64 | 4,295,520 |
| 2017-12-08 | $16.64 | $16.80 | $16.19 | $16.71 | $16.45 | 4,198,720 |
| 2017-12-07 | $16.41 | $17.08 | $16.30 | $16.58 | $16.32 | 3,798,010 |
| 2017-12-06 | $16.15 | $16.58 | $15.88 | $16.52 | $16.26 | 2,037,080 |
| 2017-12-05 | $16.45 | $17.10 | $16.00 | $16.27 | $16.01 | 3,531,730 |
| 2017-12-04 | $16.94 | $16.98 | $16.23 | $16.27 | $16.01 | 3,850,700 |
| 2017-12-01 | $17.55 | $17.58 | $16.63 | $17.14 | $16.87 | 4,672,200 |
| 2017-11-30 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 0 |
| 2017-11-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 0 |
| 2017-11-28 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 0 |
| 2017-11-27 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 0 |
| 2017-11-24 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 0 |
| 2017-11-23 | $17.91 | $17.91 | $17.91 | $17.91 | $17.63 | 0 |
| 2017-11-22 | $16.75 | $18.20 | $16.50 | $17.91 | $17.63 | 8,743,710 |
| 2017-11-21 | $16.68 | $17.20 | $16.60 | $16.88 | $16.61 | 2,688,000 |
| 2017-11-20 | $17.19 | $17.42 | $15.66 | $16.88 | $16.61 | 4,917,340 |
| 2017-11-17 | $17.58 | $17.88 | $17.06 | $17.26 | $16.99 | 3,914,400 |
| 2017-11-16 | $17.70 | $17.89 | $17.43 | $17.46 | $17.18 | 2,443,120 |
| 2017-11-15 | $18.15 | $18.20 | $17.72 | $17.80 | $17.52 | 3,885,260 |
| 2017-11-14 | $17.10 | $18.40 | $17.00 | $18.21 | $17.92 | 7,862,050 |
| 2017-11-13 | $17.33 | $17.46 | $17.14 | $17.19 | $16.92 | 1,893,190 |
| 2017-11-10 | $17.49 | $17.49 | $17.30 | $17.33 | $17.06 | 1,537,960 |
| 2017-11-09 | $17.30 | $17.57 | $17.25 | $17.44 | $17.16 | 1,990,600 |
| 2017-11-08 | $17.25 | $17.45 | $17.11 | $17.30 | $17.03 | 2,237,810 |
| 2017-11-07 | $17.10 | $17.50 | $16.95 | $17.26 | $16.99 | 2,522,680 |
| 2017-11-06 | $17.00 | $17.20 | $16.93 | $17.16 | $16.89 | 1,400,600 |
| 2017-11-03 | $17.00 | $17.17 | $16.88 | $16.96 | $16.69 | 1,492,450 |
| 2017-11-02 | $17.33 | $17.33 | $16.90 | $17.00 | $16.73 | 2,214,550 |
| 2017-11-01 | $17.22 | $17.48 | $17.22 | $17.32 | $17.05 | 1,432,240 |
| 2017-10-31 | $17.40 | $17.40 | $17.19 | $17.29 | $17.02 | 1,821,170 |
| 2017-10-30 | $18.20 | $18.28 | $17.09 | $17.21 | $16.94 | 4,442,900 |
| 2017-10-27 | $18.65 | $18.73 | $18.06 | $18.28 | $17.99 | 2,665,220 |
| 2017-10-26 | $18.48 | $18.72 | $18.40 | $18.66 | $18.36 | 2,059,010 |
| 2017-10-25 | $18.31 | $18.60 | $18.30 | $18.46 | $18.17 | 1,283,700 |
| 2017-10-24 | $18.57 | $18.60 | $18.28 | $18.38 | $18.09 | 1,926,590 |
| 2017-10-23 | $18.68 | $18.70 | $18.45 | $18.56 | $18.27 | 1,543,200 |
| 2017-10-20 | $18.47 | $18.65 | $18.42 | $18.63 | $18.33 | 1,547,020 |
| 2017-10-19 | $18.97 | $19.17 | $18.33 | $18.47 | $18.18 | 3,811,340 |
| 2017-10-18 | $19.00 | $19.39 | $18.89 | $19.07 | $18.77 | 3,734,100 |
| 2017-10-17 | $18.96 | $19.22 | $18.84 | $19.06 | $18.76 | 2,642,130 |
| 2017-10-16 | $19.52 | $19.78 | $19.06 | $19.10 | $18.80 | 5,667,050 |
| 2017-10-13 | $19.56 | $19.61 | $19.40 | $19.51 | $19.20 | 3,216,510 |
| 2017-10-12 | $19.30 | $19.87 | $19.26 | $19.64 | $19.33 | 8,431,920 |
| 2017-10-11 | $19.30 | $19.46 | $19.21 | $19.35 | $19.04 | 4,244,730 |
| 2017-10-10 | $18.87 | $19.78 | $18.83 | $19.38 | $19.07 | 7,110,900 |
| 2017-10-09 | $18.84 | $18.98 | $18.84 | $18.88 | $18.58 | 2,582,960 |
| 2017-10-06 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 0 |
| 2017-10-05 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 0 |
| 2017-10-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 0 |
| 2017-10-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 0 |
| 2017-10-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.55 | 0 |
| 2017-09-29 | $18.80 | $18.99 | $18.72 | $18.85 | $18.55 | 2,853,160 |
| 2017-09-28 | $18.93 | $19.16 | $18.77 | $18.79 | $18.49 | 3,738,950 |
| 2017-09-27 | $19.13 | $19.20 | $18.79 | $18.90 | $18.60 | 3,912,360 |
| 2017-09-26 | $19.12 | $19.29 | $18.77 | $19.03 | $18.73 | 5,199,010 |
| 2017-09-25 | $18.95 | $19.60 | $18.95 | $19.25 | $18.95 | 10,493,790 |
| 2017-09-22 | $18.75 | $18.88 | $18.45 | $18.63 | $18.33 | 4,107,060 |
| 2017-09-21 | $19.37 | $19.37 | $18.79 | $18.80 | $18.50 | 4,960,810 |
| 2017-09-20 | $19.29 | $19.44 | $19.20 | $19.37 | $19.06 | 2,825,150 |
| 2017-09-19 | $19.52 | $19.60 | $19.30 | $19.34 | $19.03 | 2,639,600 |
| 2017-09-18 | $19.55 | $19.61 | $19.34 | $19.49 | $19.18 | 3,240,530 |
| 2017-09-15 | $19.52 | $19.75 | $19.39 | $19.55 | $19.24 | 4,847,730 |
| 2017-09-14 | $19.57 | $19.65 | $19.26 | $19.49 | $19.18 | 4,422,600 |
| 2017-09-13 | $19.42 | $19.64 | $19.42 | $19.57 | $19.26 | 2,816,230 |
| 2017-09-12 | $19.81 | $19.85 | $19.35 | $19.51 | $19.20 | 4,620,560 |
| 2017-09-11 | $19.49 | $19.85 | $19.38 | $19.79 | $19.48 | 6,874,390 |
| 2017-09-08 | $19.49 | $19.50 | $19.31 | $19.46 | $19.15 | 3,603,370 |
| 2017-09-07 | $19.42 | $19.56 | $19.32 | $19.33 | $19.02 | 3,966,240 |
| 2017-09-06 | $19.30 | $19.55 | $19.28 | $19.43 | $19.12 | 3,846,630 |
| 2017-09-05 | $19.51 | $19.57 | $19.38 | $19.40 | $19.09 | 3,167,400 |
| 2017-09-04 | $19.46 | $19.64 | $19.43 | $19.58 | $19.27 | 4,552,410 |
| 2017-09-01 | $19.50 | $19.50 | $19.25 | $19.31 | $19.00 | 3,687,730 |
| 2017-08-31 | $19.51 | $19.64 | $19.35 | $19.43 | $19.12 | 3,054,870 |
| 2017-08-30 | $19.35 | $19.51 | $19.32 | $19.49 | $19.18 | 2,673,920 |
| 2017-08-29 | $19.85 | $19.85 | $19.25 | $19.30 | $18.99 | 6,315,900 |
| 2017-08-28 | $19.60 | $19.90 | $19.60 | $19.88 | $19.57 | 3,955,010 |
| 2017-08-25 | $19.35 | $19.70 | $19.35 | $19.64 | $19.33 | 3,556,990 |
| 2017-08-24 | $19.56 | $19.72 | $19.27 | $19.52 | $19.21 | 3,791,320 |
| 2017-08-23 | $19.65 | $19.96 | $19.54 | $19.56 | $19.25 | 3,886,960 |
| 2017-08-22 | $19.87 | $19.95 | $19.58 | $19.65 | $19.34 | 4,973,950 |
| 2017-08-21 | $20.14 | $20.29 | $19.80 | $20.01 | $19.69 | 5,392,000 |
| 2017-08-18 | $20.50 | $20.68 | $20.02 | $20.06 | $19.74 | 7,734,280 |
| 2017-08-17 | $20.36 | $20.80 | $20.30 | $20.55 | $20.22 | 11,937,150 |
| 2017-08-16 | $20.15 | $20.37 | $19.98 | $20.34 | $20.02 | 8,560,330 |
| 2017-08-15 | $19.85 | $20.32 | $19.77 | $20.15 | $19.83 | 7,823,880 |
| 2017-08-14 | $19.45 | $20.06 | $19.02 | $19.98 | $19.66 | 8,082,880 |
| 2017-08-11 | $19.64 | $20.36 | $19.56 | $19.71 | $19.40 | 10,968,540 |
| 2017-08-10 | $19.59 | $20.13 | $19.59 | $19.69 | $19.38 | 6,403,740 |
| 2017-08-09 | $19.71 | $19.96 | $19.51 | $19.59 | $19.28 | 5,365,350 |
| 2017-08-08 | $19.82 | $20.20 | $19.24 | $19.91 | $19.59 | 11,784,650 |
| 2017-08-07 | $20.36 | $20.40 | $19.78 | $19.93 | $19.61 | 9,185,490 |
| 2017-08-04 | $18.92 | $20.68 | $18.92 | $20.36 | $20.04 | 18,218,060 |
| 2017-08-03 | $18.66 | $19.08 | $18.66 | $18.87 | $18.57 | 4,959,820 |
| 2017-08-02 | $19.64 | $19.64 | $18.75 | $18.77 | $18.47 | 9,355,810 |
| 2017-08-01 | $19.92 | $20.19 | $19.62 | $19.67 | $19.36 | 7,275,120 |
| 2017-07-31 | $20.15 | $20.45 | $19.58 | $19.80 | $19.49 | 9,248,710 |
| 2017-07-28 | $20.59 | $20.70 | $20.14 | $20.36 | $20.04 | 9,473,610 |
| 2017-07-27 | $20.90 | $21.18 | $20.31 | $20.89 | $20.56 | 14,170,980 |
| 2017-07-26 | $19.98 | $20.90 | $19.96 | $20.57 | $20.24 | 12,876,020 |
| 2017-07-25 | $19.80 | $20.98 | $19.39 | $20.45 | $20.13 | 14,232,600 |
| 2017-07-24 | $19.00 | $19.98 | $18.82 | $19.76 | $19.45 | 8,935,000 |
| 2017-07-21 | $18.50 | $19.18 | $18.34 | $19.08 | $18.78 | 9,351,890 |
| 2017-07-20 | $18.19 | $18.88 | $18.16 | $18.47 | $18.18 | 6,075,640 |
| 2017-07-19 | $17.98 | $18.26 | $17.82 | $18.20 | $17.91 | 6,071,830 |
| 2017-07-18 | $17.56 | $18.10 | $17.30 | $18.04 | $17.75 | 6,459,400 |
| 2017-07-17 | $19.61 | $19.69 | $17.80 | $17.80 | $17.52 | 10,540,070 |
| 2017-07-14 | $19.63 | $20.20 | $19.45 | $19.78 | $19.47 | 6,134,630 |
| 2017-07-13 | $19.79 | $19.98 | $19.57 | $19.82 | $19.51 | 6,746,640 |
| 2017-07-12 | $20.23 | $20.64 | $19.09 | $19.66 | $19.35 | 12,372,200 |
| 2017-07-11 | $21.00 | $21.35 | $20.23 | $20.34 | $20.02 | 13,309,980 |
| 2017-07-10 | $23.00 | $23.54 | $21.45 | $21.56 | $21.22 | 23,418,110 |
| 2017-07-07 | $21.64 | $22.13 | $21.39 | $21.89 | $21.54 | 7,951,800 |
| 2017-07-06 | $21.79 | $21.80 | $21.20 | $21.65 | $21.31 | 6,416,730 |
| 2017-07-05 | $21.30 | $21.80 | $21.30 | $21.65 | $21.31 | 8,709,490 |
| 2017-07-04 | $21.18 | $21.45 | $21.02 | $21.29 | $20.95 | 6,024,960 |
| 2017-07-03 | $20.90 | $21.25 | $20.60 | $21.11 | $20.78 | 5,616,690 |
| 2017-06-30 | $21.39 | $21.40 | $20.94 | $21.18 | $20.84 | 5,709,380 |
| 2017-06-29 | $20.95 | $21.45 | $20.94 | $21.40 | $21.06 | 7,603,730 |
| 2017-06-28 | $21.15 | $21.17 | $20.66 | $20.91 | $20.58 | 6,043,100 |
| 2017-06-27 | $20.97 | $21.47 | $20.90 | $21.15 | $20.81 | 9,580,010 |
| 2017-06-26 | $20.85 | $21.08 | $20.53 | $20.91 | $20.58 | 11,040,860 |
| 2017-06-23 | $19.93 | $20.56 | $19.54 | $20.53 | $20.20 | 9,938,480 |
| 2017-06-22 | $20.22 | $20.50 | $19.91 | $19.94 | $19.62 | 8,082,170 |
| 2017-06-21 | $20.84 | $21.28 | $19.83 | $20.17 | $19.85 | 16,112,750 |
| 2017-06-20 | $20.99 | $21.15 | $20.54 | $20.70 | $20.37 | 9,093,250 |
| 2017-06-19 | $21.20 | $22.19 | $20.57 | $20.86 | $20.53 | 17,241,370 |
| 2017-06-16 | $20.00 | $21.20 | $19.95 | $20.89 | $20.51 | 14,910,690 |
| 2017-06-15 | $19.88 | $20.76 | $19.58 | $20.14 | $19.77 | 14,079,240 |
| 2017-06-14 | $18.80 | $20.18 | $18.80 | $19.85 | $19.49 | 12,999,340 |
| 2017-06-13 | $18.50 | $19.09 | $18.48 | $18.80 | $18.46 | 5,558,980 |
| 2017-06-12 | $18.83 | $18.89 | $18.37 | $18.70 | $18.36 | 7,102,050 |
| 2017-06-09 | $18.51 | $19.18 | $18.51 | $19.00 | $18.65 | 6,731,810 |
| 2017-06-08 | $18.60 | $19.28 | $18.50 | $18.70 | $18.36 | 9,033,570 |
| 2017-06-07 | $18.37 | $18.74 | $18.30 | $18.62 | $18.28 | 8,896,280 |
| 2017-06-06 | $18.55 | $18.83 | $18.22 | $18.47 | $18.13 | 7,397,050 |
| 2017-06-05 | $17.48 | $18.62 | $17.20 | $18.49 | $18.15 | 10,126,330 |
| 2017-06-02 | $16.30 | $17.53 | $16.30 | $17.20 | $16.89 | 7,238,130 |
| 2017-06-01 | $17.23 | $17.26 | $16.35 | $16.41 | $16.11 | 4,358,950 |
| 2017-05-31 | $17.46 | $17.69 | $17.25 | $17.26 | $16.95 | 3,641,000 |
| 2017-05-30 | $17.26 | $17.26 | $17.26 | $17.26 | $16.95 | 0 |
| 2017-05-29 | $17.26 | $17.26 | $17.26 | $17.26 | $16.95 | 0 |
| 2017-05-26 | $17.39 | $17.50 | $17.24 | $17.26 | $16.95 | 2,883,190 |
| 2017-05-25 | $17.21 | $17.50 | $16.92 | $17.34 | $17.02 | 4,519,230 |
| 2017-05-24 | $17.01 | $17.27 | $16.65 | $17.19 | $16.88 | 5,506,530 |
| 2017-05-23 | $18.35 | $18.45 | $16.88 | $17.01 | $16.70 | 9,381,380 |
| 2017-05-22 | $18.82 | $19.09 | $18.31 | $18.35 | $18.02 | 3,673,420 |
| 2017-05-19 | $19.16 | $19.30 | $18.84 | $18.89 | $18.55 | 3,558,550 |
| 2017-05-18 | $19.26 | $19.64 | $19.08 | $19.16 | $18.81 | 5,807,150 |
| 2017-05-17 | $19.35 | $20.16 | $19.20 | $19.62 | $19.26 | 9,453,700 |
| 2017-05-16 | $19.27 | $19.40 | $18.32 | $19.32 | $18.97 | 9,277,840 |
| 2017-05-15 | $19.49 | $19.63 | $19.21 | $19.26 | $18.91 | 4,310,030 |
| 2017-05-12 | $19.68 | $19.76 | $19.25 | $19.34 | $18.99 | 4,792,740 |
| 2017-05-11 | $19.50 | $19.84 | $18.92 | $19.62 | $19.26 | 7,616,400 |
| 2017-05-10 | $20.41 | $20.78 | $19.65 | $19.85 | $19.49 | 7,573,520 |
| 2017-05-09 | $20.10 | $20.81 | $19.92 | $20.62 | $20.24 | 9,368,570 |
| 2017-05-08 | $21.06 | $21.30 | $20.20 | $20.31 | $19.94 | 7,364,780 |
| 2017-05-05 | $22.68 | $22.92 | $21.06 | $21.25 | $20.86 | 12,805,090 |
| 2017-05-04 | $23.04 | $23.30 | $22.60 | $22.67 | $22.26 | 7,668,060 |
| 2017-05-03 | $23.31 | $23.80 | $22.81 | $22.94 | $22.52 | 10,846,170 |
| 2017-05-02 | $24.42 | $25.12 | $23.40 | $23.41 | $22.98 | 14,556,200 |
| 2017-05-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.53 | 0 |
| 2017-04-28 | $26.23 | $27.43 | $26.00 | $26.00 | $25.53 | 5,379,900 |
| 2017-04-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-26 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-18 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-12 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-04 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-04-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-31 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-23 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-03-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-23 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-02-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-31 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-26 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-23 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-18 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-12 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-04 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-03 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2017-01-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-27 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-26 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-23 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-20 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-19 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-13 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-12 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-07 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-06 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-05 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-12-01 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-30 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-28 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-25 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-24 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-23 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-22 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-21 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-18 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-17 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-16 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-14 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-10 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-09 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.36 | 0 |
| 2016-11-07 | $28.79 | $28.99 | $28.73 | $28.89 | $28.36 | 2,339,830 |
| 2016-11-04 | $29.29 | $29.30 | $28.79 | $28.88 | $28.35 | 3,860,760 |
| 2016-11-03 | $28.80 | $29.75 | $28.60 | $29.30 | $28.77 | 6,980,170 |
| 2016-11-02 | $29.03 | $29.47 | $28.80 | $28.90 | $28.37 | 4,302,710 |
| 2016-11-01 | $29.05 | $29.12 | $28.87 | $29.07 | $28.54 | 2,443,900 |
| 2016-10-31 | $28.90 | $29.05 | $28.70 | $28.95 | $28.42 | 0 |
| 2016-10-28 | $29.10 | $29.35 | $28.90 | $28.91 | $28.38 | 3,110,920 |
| 2016-10-27 | $29.28 | $29.40 | $29.07 | $29.23 | $28.70 | 3,249,300 |
| 2016-10-26 | $29.36 | $29.46 | $29.08 | $29.21 | $28.68 | 2,874,190 |
| 2016-10-25 | $29.40 | $29.45 | $29.20 | $29.39 | $28.86 | 3,151,080 |
| 2016-10-24 | $29.18 | $29.49 | $28.88 | $29.37 | $28.84 | 4,167,440 |
| 2016-10-21 | $29.23 | $29.36 | $28.80 | $29.08 | $28.55 | 3,775,280 |
| 2016-10-20 | $29.70 | $29.78 | $29.28 | $29.33 | $28.80 | 4,757,010 |
| 2016-10-19 | $29.40 | $29.69 | $28.94 | $29.47 | $28.93 | 6,950,390 |
| 2016-10-18 | $28.71 | $29.17 | $28.61 | $29.10 | $28.57 | 4,059,790 |
| 2016-10-17 | $29.45 | $29.47 | $28.53 | $28.71 | $28.19 | 3,549,210 |
| 2016-10-14 | $29.41 | $29.41 | $28.89 | $29.23 | $28.70 | 2,962,220 |
| 2016-10-13 | $29.42 | $29.57 | $29.19 | $29.31 | $28.78 | 3,174,440 |
| 2016-10-12 | $29.31 | $29.48 | $29.18 | $29.34 | $28.81 | 3,458,220 |
| 2016-10-11 | $29.50 | $30.09 | $29.40 | $29.50 | $28.96 | 6,016,040 |
| 2016-10-10 | $28.50 | $29.60 | $28.50 | $29.60 | $29.06 | 4,037,000 |
| 2016-10-07 | $28.90 | $28.90 | $28.90 | $28.90 | $28.37 | 0 |
| 2016-10-06 | $28.90 | $28.90 | $28.90 | $28.90 | $28.37 | 0 |
| 2016-10-05 | $28.90 | $28.90 | $28.90 | $28.90 | $28.37 | 0 |
| 2016-10-04 | $28.90 | $28.90 | $28.90 | $28.90 | $28.37 | 0 |
| 2016-10-03 | $28.90 | $28.90 | $28.90 | $28.90 | $28.37 | 0 |
| 2016-09-30 | $28.80 | $29.13 | $28.71 | $28.90 | $28.37 | 3,125,000 |
| 2016-09-29 | $28.80 | $28.91 | $28.65 | $28.71 | $28.19 | 1,829,180 |
| 2016-09-28 | $29.19 | $29.19 | $28.73 | $28.81 | $28.29 | 2,199,470 |
| 2016-09-27 | $28.44 | $28.98 | $28.30 | $28.96 | $28.43 | 3,033,200 |
| 2016-09-26 | $29.35 | $29.35 | $28.35 | $28.38 | $27.86 | 3,470,650 |
| 2016-09-23 | $29.77 | $29.90 | $29.32 | $29.35 | $28.82 | 2,238,860 |
| 2016-09-22 | $29.97 | $30.06 | $29.65 | $29.73 | $29.19 | 2,629,890 |
| 2016-09-21 | $29.59 | $29.99 | $29.58 | $29.81 | $29.27 | 1,976,430 |
| 2016-09-20 | $30.18 | $30.18 | $29.59 | $29.68 | $29.14 | 2,784,000 |
| 2016-09-19 | $29.96 | $30.24 | $29.90 | $30.07 | $29.52 | 2,224,810 |
| 2016-09-16 | $29.89 | $29.89 | $29.89 | $29.89 | $29.35 | 0 |
| 2016-09-15 | $29.89 | $29.89 | $29.89 | $29.89 | $29.35 | 0 |
| 2016-09-14 | $30.14 | $30.19 | $29.75 | $29.89 | $29.35 | 3,393,820 |
| 2016-09-13 | $30.61 | $30.76 | $29.89 | $30.31 | $29.76 | 5,024,440 |
| 2016-09-12 | $30.63 | $31.33 | $30.00 | $30.40 | $29.85 | 5,091,740 |
| 2016-09-09 | $31.53 | $31.95 | $31.39 | $31.48 | $30.91 | 4,889,420 |
| 2016-09-08 | $31.58 | $31.77 | $31.33 | $31.53 | $30.96 | 2,958,310 |
| 2016-09-07 | $31.25 | $31.98 | $31.11 | $31.28 | $30.71 | 5,585,620 |
| 2016-09-06 | $31.09 | $31.33 | $30.37 | $31.30 | $30.73 | 3,981,470 |
| 2016-09-05 | $31.58 | $31.60 | $31.03 | $31.09 | $30.52 | 2,388,000 |
| 2016-09-02 | $31.55 | $31.70 | $30.93 | $31.01 | $30.45 | 4,714,060 |
| 2016-09-01 | $31.88 | $32.31 | $31.59 | $31.64 | $31.06 | 4,242,500 |
| 2016-08-31 | $32.34 | $32.34 | $31.69 | $31.86 | $31.28 | 4,151,830 |
| 2016-08-30 | $31.56 | $32.86 | $31.56 | $32.27 | $31.68 | 7,815,810 |
| 2016-08-29 | $32.70 | $32.98 | $31.79 | $31.88 | $31.30 | 5,064,750 |
| 2016-08-26 | $31.92 | $32.40 | $31.54 | $32.24 | $31.65 | 6,004,810 |
| 2016-08-25 | $31.61 | $32.07 | $31.00 | $31.94 | $31.36 | 4,731,200 |
| 2016-08-24 | $31.58 | $32.22 | $31.45 | $31.82 | $31.24 | 4,603,610 |
| 2016-08-23 | $31.58 | $31.90 | $31.06 | $31.47 | $30.90 | 3,224,050 |
| 2016-08-22 | $31.99 | $32.39 | $31.52 | $31.59 | $31.02 | 3,625,320 |
| 2016-08-19 | $32.19 | $32.26 | $31.81 | $32.00 | $31.42 | 3,693,630 |
| 2016-08-18 | $32.38 | $32.49 | $31.83 | $32.19 | $31.60 | 5,423,010 |
| 2016-08-17 | $32.05 | $32.87 | $32.05 | $32.55 | $31.96 | 7,833,830 |
| 2016-08-16 | $32.28 | $32.85 | $32.03 | $32.11 | $31.53 | 7,884,240 |
| 2016-08-15 | $31.57 | $32.63 | $31.19 | $32.27 | $31.68 | 7,542,340 |
| 2016-08-12 | $31.03 | $31.66 | $31.03 | $31.55 | $30.98 | 3,561,360 |
| 2016-08-11 | $31.78 | $31.96 | $31.10 | $31.17 | $30.60 | 4,217,930 |
| 2016-08-10 | $31.83 | $32.40 | $31.71 | $31.82 | $31.24 | 4,346,950 |
| 2016-08-09 | $32.00 | $32.10 | $31.53 | $31.81 | $31.23 | 6,998,130 |
| 2016-08-08 | $30.00 | $32.97 | $30.00 | $32.42 | $31.83 | 11,799,100 |
| 2016-08-05 | $30.45 | $30.66 | $30.11 | $30.12 | $29.57 | 3,584,580 |
| 2016-08-04 | $30.27 | $30.72 | $29.92 | $30.55 | $29.99 | 4,387,270 |
| 2016-08-03 | $30.17 | $30.45 | $30.06 | $30.31 | $29.76 | 3,816,650 |
| 2016-08-02 | $29.88 | $30.39 | $29.74 | $30.29 | $29.74 | 4,807,520 |
| 2016-08-01 | $30.99 | $31.28 | $29.45 | $29.96 | $29.41 | 8,716,070 |
| 2016-07-29 | $32.20 | $32.20 | $31.18 | $31.32 | $30.75 | 6,017,840 |
| 2016-07-28 | $32.30 | $32.65 | $31.50 | $32.27 | $31.68 | 8,712,350 |
| 2016-07-27 | $33.90 | $34.65 | $31.40 | $31.88 | $31.30 | 14,336,850 |
| 2016-07-26 | $33.63 | $33.94 | $33.30 | $33.89 | $33.27 | 6,740,210 |
| 2016-07-25 | $33.69 | $34.01 | $33.08 | $33.50 | $32.89 | 7,140,000 |
| 2016-07-22 | $34.62 | $35.27 | $34.16 | $34.19 | $33.57 | 13,531,880 |
| 2016-07-21 | $33.71 | $34.29 | $33.53 | $33.90 | $33.28 | 6,405,940 |
| 2016-07-20 | $34.10 | $34.45 | $33.56 | $33.59 | $32.98 | 6,308,700 |
| 2016-07-19 | $33.89 | $34.20 | $33.65 | $34.15 | $33.53 | 6,214,470 |
| 2016-07-18 | $34.20 | $34.80 | $33.83 | $33.92 | $33.30 | 7,191,730 |
| 2016-07-15 | $35.08 | $35.18 | $34.01 | $34.23 | $33.61 | 9,142,230 |
| 2016-07-14 | $34.90 | $35.67 | $34.50 | $35.02 | $34.38 | 11,885,840 |
| 2016-07-13 | $36.00 | $36.38 | $34.61 | $35.18 | $34.54 | 15,953,050 |
| 2016-07-12 | $34.56 | $36.36 | $34.03 | $35.82 | $35.17 | 22,846,640 |
| 2016-07-11 | $35.99 | $37.50 | $34.88 | $35.29 | $34.65 | 30,337,280 |
| 2016-07-08 | $32.47 | $35.75 | $32.47 | $34.99 | $34.35 | 29,428,870 |
| 2016-07-07 | $32.99 | $32.99 | $31.90 | $32.50 | $31.91 | 12,105,220 |
| 2016-07-06 | $33.42 | $33.77 | $32.61 | $33.00 | $32.40 | 12,999,000 |
| 2016-07-05 | $33.90 | $35.35 | $33.00 | $33.37 | $32.76 | 21,834,620 |
| 2016-07-04 | $31.49 | $34.25 | $31.18 | $33.94 | $33.32 | 19,995,760 |
| 2016-07-01 | $31.30 | $32.77 | $31.00 | $31.52 | $30.95 | 13,807,920 |
| 2016-06-30 | $30.80 | $31.67 | $30.70 | $31.30 | $30.73 | 10,477,570 |
| 2016-06-29 | $31.37 | $32.46 | $30.80 | $30.96 | $30.40 | 12,591,320 |
| 2016-06-28 | $31.90 | $31.90 | $31.01 | $31.21 | $30.64 | 19,632,220 |
| 2016-06-27 | $28.30 | $31.27 | $28.30 | $31.27 | $30.70 | 18,757,630 |
| 2016-06-24 | $29.00 | $29.20 | $27.80 | $28.43 | $27.91 | 8,584,830 |
| 2016-06-23 | $28.67 | $29.60 | $28.60 | $29.23 | $28.70 | 12,511,080 |
| 2016-06-22 | $28.01 | $28.74 | $27.81 | $28.72 | $28.20 | 7,544,490 |
| 2016-06-21 | $28.20 | $28.45 | $27.83 | $28.01 | $27.50 | 5,948,720 |
| 2016-06-20 | $28.30 | $28.46 | $27.61 | $28.04 | $27.53 | 5,040,220 |
| 2016-06-17 | $27.86 | $29.30 | $27.86 | $28.38 | $27.86 | 8,131,310 |
| 2016-06-16 | $28.25 | $28.45 | $27.80 | $27.98 | $27.47 | 5,636,270 |
| 2016-06-15 | $27.52 | $28.58 | $27.51 | $28.41 | $27.89 | 6,770,070 |
| 2016-06-14 | $28.20 | $28.45 | $27.50 | $27.85 | $27.34 | 7,205,060 |
| 2016-06-13 | $29.00 | $30.15 | $28.30 | $28.63 | $28.11 | 12,819,380 |
| 2016-06-10 | $29.31 | $29.31 | $29.31 | $29.31 | $28.78 | 0 |
| 2016-06-09 | $29.31 | $29.31 | $29.31 | $29.31 | $28.78 | 0 |
| 2016-06-08 | $28.89 | $29.72 | $28.30 | $29.31 | $28.78 | 8,197,990 |
| 2016-06-07 | $28.93 | $29.48 | $28.80 | $29.01 | $28.48 | 4,475,610 |
| 2016-06-06 | $29.50 | $29.60 | $28.80 | $28.96 | $28.40 | 5,386,740 |
| 2016-06-03 | $29.50 | $29.65 | $29.00 | $29.29 | $28.73 | 6,022,710 |
| 2016-06-02 | $29.45 | $29.60 | $29.08 | $29.52 | $28.95 | 5,825,490 |
| 2016-06-01 | $29.31 | $29.31 | $29.31 | $29.31 | $28.75 | 0 |
| 2016-05-31 | $28.00 | $29.49 | $28.00 | $29.31 | $28.75 | 8,411,560 |
| 2016-05-30 | $27.90 | $28.35 | $27.67 | $27.93 | $27.39 | 3,550,340 |
| 2016-05-27 | $28.05 | $28.85 | $27.51 | $28.39 | $27.84 | 8,375,290 |
| 2016-05-26 | $27.91 | $28.18 | $27.10 | $27.87 | $27.33 | 5,279,230 |
| 2016-05-25 | $28.47 | $28.69 | $27.80 | $27.84 | $27.31 | 4,230,840 |
| 2016-05-24 | $28.84 | $28.86 | $28.00 | $28.23 | $27.69 | 4,611,770 |
| 2016-05-23 | $28.55 | $29.00 | $28.55 | $28.84 | $28.29 | 5,237,210 |
| 2016-05-20 | $27.67 | $30.00 | $27.60 | $28.75 | $28.20 | 7,959,610 |
| 2016-05-19 | $28.20 | $28.89 | $27.92 | $28.18 | $27.64 | 4,976,390 |
| 2016-05-18 | $28.52 | $28.99 | $27.53 | $28.09 | $27.55 | 6,752,540 |
| 2016-05-17 | $28.65 | $29.17 | $28.03 | $29.05 | $28.49 | 6,112,660 |
| 2016-05-16 | $28.33 | $28.64 | $27.90 | $28.60 | $28.05 | 3,694,050 |
| 2016-05-13 | $28.39 | $28.72 | $27.71 | $28.15 | $27.61 | 4,499,060 |
| 2016-05-12 | $27.44 | $28.76 | $27.11 | $28.30 | $27.76 | 5,374,370 |
| 2016-05-11 | $28.99 | $29.30 | $27.50 | $27.95 | $27.41 | 6,640,000 |
| 2016-05-10 | $28.57 | $29.15 | $28.37 | $28.83 | $28.28 | 4,105,910 |
| 2016-05-09 | $30.00 | $30.02 | $28.18 | $28.57 | $28.02 | 7,895,940 |
| 2016-05-06 | $32.53 | $32.93 | $30.10 | $30.15 | $29.57 | 10,943,610 |
| 2016-05-05 | $32.40 | $33.06 | $32.25 | $32.53 | $31.91 | 5,655,130 |
| 2016-05-04 | $32.25 | $33.60 | $32.20 | $32.41 | $31.79 | 7,789,210 |
| 2016-05-03 | $30.75 | $32.47 | $30.70 | $32.45 | $31.83 | 8,260,660 |
| 2016-05-02 | $30.79 | $30.79 | $30.79 | $30.79 | $30.20 | 0 |
| 2016-04-29 | $30.79 | $31.16 | $30.50 | $30.79 | $30.20 | 4,217,620 |
| 2016-04-28 | $31.50 | $31.50 | $29.95 | $30.89 | $30.30 | 6,329,770 |
| 2016-04-27 | $31.40 | $31.76 | $31.17 | $31.38 | $30.78 | 5,147,510 |
| 2016-04-26 | $31.50 | $31.74 | $30.68 | $31.45 | $30.85 | 7,339,550 |
| 2016-04-25 | $32.40 | $32.46 | $31.38 | $31.40 | $30.80 | 7,706,890 |
| 2016-04-22 | $33.50 | $33.52 | $31.72 | $32.42 | $31.80 | 9,065,450 |
| 2016-04-21 | $33.02 | $34.78 | $32.79 | $33.38 | $32.74 | 11,864,830 |
| 2016-04-20 | $33.40 | $35.17 | $31.55 | $34.08 | $33.43 | 19,845,520 |
| 2016-04-19 | $33.30 | $33.92 | $32.71 | $33.39 | $32.75 | 8,715,510 |
| 2016-04-18 | $33.85 | $33.94 | $32.87 | $33.16 | $32.52 | 9,909,610 |
| 2016-04-15 | $33.83 | $34.77 | $33.62 | $34.35 | $33.69 | 16,207,550 |
| 2016-04-14 | $33.00 | $33.98 | $32.81 | $33.87 | $33.22 | 15,848,150 |
| 2016-04-13 | $32.45 | $32.94 | $32.10 | $32.51 | $31.89 | 12,946,130 |
| 2016-04-12 | $31.43 | $32.68 | $31.32 | $32.10 | $31.48 | 13,682,150 |
| 2016-04-11 | $31.21 | $31.99 | $31.21 | $31.60 | $30.99 | 7,254,110 |
| 2016-04-08 | $30.98 | $31.75 | $30.38 | $30.84 | $30.25 | 7,625,430 |
| 2016-04-07 | $32.28 | $32.50 | $31.30 | $31.32 | $30.72 | 9,316,870 |
| 2016-04-06 | $31.10 | $33.77 | $31.00 | $32.66 | $32.03 | 15,220,970 |
| 2016-04-05 | $30.65 | $31.51 | $30.18 | $31.45 | $30.85 | 9,435,250 |
| 2016-04-04 | $30.53 | $30.53 | $30.53 | $30.53 | $29.94 | 0 |
| 2016-04-01 | $30.75 | $31.11 | $29.82 | $30.53 | $29.94 | 6,950,390 |
| 2016-03-31 | $31.70 | $31.78 | $30.79 | $31.05 | $30.45 | 9,227,020 |
| 2016-03-30 | $30.19 | $31.20 | $30.03 | $31.17 | $30.57 | 8,733,290 |
| 2016-03-29 | $30.60 | $30.98 | $29.40 | $29.88 | $29.31 | 7,551,010 |
| 2016-03-28 | $32.35 | $32.75 | $30.22 | $30.74 | $30.15 | 12,820,020 |
| 2016-03-25 | $31.23 | $32.49 | $30.91 | $31.70 | $31.09 | 8,329,250 |
| 2016-03-24 | $31.28 | $32.85 | $31.05 | $31.38 | $30.78 | 12,802,740 |
| 2016-03-23 | $32.55 | $32.99 | $31.04 | $31.89 | $31.28 | 11,215,840 |
| 2016-03-22 | $30.99 | $33.31 | $30.55 | $31.95 | $31.34 | 18,170,320 |
| 2016-03-21 | $30.71 | $31.43 | $30.35 | $31.35 | $30.75 | 14,719,840 |
| 2016-03-18 | $28.38 | $30.80 | $28.33 | $30.21 | $29.63 | 18,923,350 |
| 2016-03-17 | $27.32 | $28.25 | $27.13 | $28.21 | $27.67 | 13,009,870 |
| 2016-03-16 | $28.00 | $28.10 | $26.77 | $27.06 | $26.54 | 7,899,690 |
| 2016-03-15 | $28.40 | $28.45 | $27.52 | $27.90 | $27.36 | 6,873,620 |
| 2016-03-14 | $27.80 | $28.85 | $27.41 | $28.39 | $27.84 | 10,958,190 |
| 2016-03-11 | $27.08 | $28.17 | $26.90 | $27.28 | $26.76 | 7,038,170 |
| 2016-03-10 | $28.10 | $28.30 | $27.05 | $27.20 | $26.68 | 7,761,610 |
| 2016-03-09 | $27.66 | $29.95 | $27.51 | $28.02 | $27.48 | 11,832,780 |
| 2016-03-08 | $28.62 | $28.62 | $26.90 | $28.59 | $28.04 | 10,258,780 |
| 2016-03-07 | $28.30 | $29.10 | $28.00 | $28.96 | $28.40 | 11,563,380 |
| 2016-03-04 | $29.52 | $30.48 | $26.79 | $28.17 | $27.63 | 15,797,440 |
| 2016-03-03 | $29.86 | $30.65 | $29.45 | $29.46 | $28.89 | 11,757,850 |
| 2016-03-02 | $27.54 | $29.99 | $27.51 | $29.85 | $29.28 | 13,450,060 |
| 2016-03-01 | $27.00 | $27.94 | $26.29 | $27.84 | $27.31 | 11,593,520 |
| 2016-02-29 | $29.00 | $29.15 | $26.50 | $26.71 | $26.20 | 10,110,900 |
| 2016-02-26 | $30.60 | $31.20 | $28.41 | $29.44 | $28.87 | 12,382,920 |
| 2016-02-25 | $33.78 | $33.78 | $30.56 | $30.56 | $29.97 | 15,273,920 |
| 2016-02-24 | $33.29 | $34.66 | $33.00 | $33.96 | $33.31 | 10,869,190 |
| 2016-02-23 | $33.95 | $34.17 | $32.58 | $33.21 | $32.57 | 6,688,240 |
| 2016-02-22 | $33.65 | $34.99 | $33.65 | $33.91 | $33.26 | 9,185,680 |
| 2016-02-19 | $33.30 | $33.65 | $32.58 | $33.41 | $32.77 | 8,665,380 |
| 2016-02-18 | $33.44 | $33.83 | $32.51 | $33.06 | $32.42 | 11,732,200 |
| 2016-02-17 | $32.05 | $34.40 | $32.05 | $33.80 | $33.15 | 15,224,460 |
| 2016-02-16 | $30.02 | $31.50 | $30.02 | $31.27 | $30.67 | 9,239,760 |
| 2016-02-15 | $27.88 | $30.27 | $27.72 | $29.84 | $29.27 | 7,537,050 |
| 2016-02-12 | $28.85 | $28.85 | $28.85 | $28.85 | $28.30 | 0 |
| 2016-02-11 | $28.85 | $28.85 | $28.85 | $28.85 | $28.30 | 0 |
| 2016-02-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.30 | 0 |
| 2016-02-09 | $28.85 | $28.85 | $28.85 | $28.85 | $28.30 | 0 |
| 2016-02-08 | $28.85 | $28.85 | $28.85 | $28.85 | $28.30 | 0 |
| 2016-02-05 | $29.49 | $29.88 | $28.78 | $28.85 | $28.30 | 6,668,980 |
| 2016-02-04 | $29.10 | $30.45 | $28.61 | $29.68 | $29.11 | 11,330,460 |
| 2016-02-03 | $26.50 | $29.54 | $26.26 | $29.14 | $28.58 | 14,844,760 |
| 2016-02-02 | $25.89 | $27.99 | $25.76 | $27.30 | $26.78 | 12,442,440 |
| 2016-02-01 | $26.97 | $27.25 | $24.51 | $25.51 | $25.02 | 8,721,970 |
| 2016-01-29 | $26.30 | $27.49 | $25.02 | $26.62 | $26.11 | 10,284,000 |
| 2016-01-28 | $28.00 | $28.29 | $26.51 | $26.51 | $26.00 | 8,498,080 |
| 2016-01-27 | $28.99 | $30.41 | $26.40 | $29.45 | $28.88 | 16,296,800 |
| 2016-01-26 | $32.00 | $32.86 | $29.33 | $29.33 | $28.77 | 11,661,390 |
| 2016-01-25 | $32.46 | $33.05 | $32.00 | $32.59 | $31.96 | 7,909,850 |
| 2016-01-22 | $32.00 | $33.05 | $30.05 | $32.46 | $31.84 | 14,001,670 |
| 2016-01-21 | $33.60 | $34.86 | $31.52 | $31.52 | $30.91 | 14,791,680 |
| 2016-01-20 | $36.00 | $37.00 | $35.00 | $35.02 | $34.35 | 10,360,260 |
| 2016-01-19 | $34.72 | $37.83 | $34.11 | $36.39 | $35.69 | 13,496,240 |
| 2016-01-18 | $33.00 | $35.49 | $32.66 | $35.08 | $34.41 | 11,755,390 |
| 2016-01-15 | $34.57 | $36.69 | $34.10 | $34.97 | $34.30 | 17,410,250 |
| 2016-01-14 | $30.32 | $35.00 | $30.01 | $34.57 | $33.91 | 14,144,720 |
| 2016-01-13 | $33.70 | $34.79 | $31.81 | $31.89 | $31.28 | 10,970,000 |
| 2016-01-12 | $35.69 | $36.90 | $33.80 | $33.80 | $33.15 | 13,337,680 |
| 2016-01-11 | $39.00 | $39.66 | $37.55 | $37.55 | $36.83 | 12,190,640 |
| 2016-01-08 | $41.55 | $43.68 | $37.07 | $41.72 | $40.92 | 19,716,480 |
| 2016-01-07 | $43.30 | $43.39 | $40.77 | $40.77 | $39.99 | 5,575,800 |
| 2016-01-06 | $42.30 | $46.01 | $41.50 | $45.30 | $44.43 | 32,672,680 |
| 2016-01-05 | $36.50 | $42.28 | $35.31 | $42.28 | $41.47 | 40,819,060 |
| 2016-01-04 | $42.60 | $42.60 | $37.00 | $38.44 | $37.70 | 25,194,060 |
| 2016-01-01 | $39.68 | $39.68 | $39.68 | $39.68 | $38.92 | 0 |
| 2015-12-31 | $38.00 | $40.20 | $37.80 | $39.68 | $38.92 | 18,913,160 |
| 2015-12-30 | $36.09 | $39.20 | $35.66 | $37.99 | $37.26 | 15,583,680 |
| 2015-12-29 | $35.31 | $35.95 | $35.00 | $35.89 | $35.20 | 5,295,990 |
| 2015-12-28 | $37.09 | $37.67 | $35.81 | $35.86 | $35.17 | 8,321,540 |
| 2015-12-25 | $36.67 | $37.63 | $36.50 | $36.96 | $36.25 | 5,660,550 |
| 2015-12-24 | $37.40 | $37.71 | $35.50 | $36.64 | $35.94 | 8,268,870 |
| 2015-12-23 | $38.87 | $38.87 | $37.70 | $37.77 | $37.04 | 10,349,140 |
| 2015-12-22 | $37.40 | $38.83 | $36.85 | $38.63 | $37.89 | 15,615,030 |
| 2015-12-21 | $36.97 | $37.46 | $36.55 | $37.01 | $36.30 | 9,450,960 |
| 2015-12-18 | $36.85 | $37.50 | $36.51 | $37.25 | $36.53 | 13,043,260 |
| 2015-12-17 | $36.60 | $37.17 | $36.32 | $36.75 | $36.04 | 13,096,380 |
| 2015-12-16 | $36.88 | $36.88 | $35.80 | $36.25 | $35.55 | 12,307,380 |
| 2015-12-15 | $36.32 | $37.36 | $36.13 | $36.89 | $36.18 | 13,004,610 |
| 2015-12-14 | $34.50 | $36.20 | $34.01 | $36.00 | $35.31 | 8,636,450 |
| 2015-12-11 | $34.95 | $35.59 | $34.65 | $34.81 | $34.14 | 7,318,650 |
| 2015-12-10 | $35.90 | $36.30 | $34.92 | $35.03 | $34.36 | 11,409,280 |
| 2015-12-09 | $35.74 | $36.80 | $35.11 | $36.48 | $35.78 | 15,192,180 |
| 2015-12-08 | $36.30 | $36.91 | $35.60 | $35.73 | $35.04 | 10,572,200 |
| 2015-12-07 | $36.76 | $37.49 | $35.20 | $37.00 | $36.29 | 14,785,980 |
| 2015-12-04 | $37.79 | $38.56 | $36.88 | $36.96 | $36.25 | 16,171,490 |
| 2015-12-03 | $36.88 | $38.24 | $36.30 | $38.08 | $37.35 | 15,106,400 |
| 2015-12-02 | $36.20 | $36.92 | $34.02 | $36.84 | $36.13 | 12,030,290 |
| 2015-12-01 | $37.54 | $37.58 | $35.30 | $36.10 | $35.41 | 16,419,000 |
| 2015-11-30 | $39.00 | $39.20 | $35.20 | $37.41 | $36.69 | 19,664,380 |
| 2015-11-27 | $42.92 | $42.96 | $39.10 | $39.10 | $38.35 | 23,410,290 |
| 2015-11-26 | $43.02 | $45.00 | $41.44 | $43.44 | $42.61 | 19,541,080 |
| 2015-11-25 | $44.96 | $45.50 | $42.17 | $43.44 | $42.61 | 20,405,080 |
| 2015-11-24 | $44.55 | $44.98 | $41.01 | $43.64 | $42.80 | 16,455,580 |
| 2015-11-23 | $46.89 | $48.00 | $44.00 | $45.28 | $44.41 | 12,291,660 |
| 2015-11-20 | $44.76 | $47.80 | $44.62 | $46.71 | $45.81 | 14,665,390 |
| 2015-11-19 | $41.88 | $45.58 | $41.50 | $44.74 | $43.88 | 17,975,420 |
| 2015-11-18 | $41.30 | $44.09 | $41.19 | $42.06 | $41.25 | 15,292,760 |
| 2015-11-17 | $40.03 | $44.00 | $39.85 | $41.91 | $41.10 | 24,621,200 |
| 2015-11-16 | $41.80 | $42.50 | $39.55 | $40.65 | $39.87 | 19,817,340 |
| 2015-11-13 | $40.30 | $41.25 | $38.98 | $39.59 | $38.83 | 15,064,110 |
| 2015-11-12 | $39.28 | $43.10 | $39.28 | $41.00 | $40.21 | 19,603,180 |
| 2015-11-11 | $39.23 | $39.74 | $38.38 | $39.18 | $38.43 | 9,199,030 |
| 2015-11-10 | $39.01 | $40.38 | $38.61 | $39.44 | $38.68 | 12,815,630 |
| 2015-11-09 | $39.00 | $41.65 | $39.00 | $39.68 | $38.92 | 22,102,140 |
| 2015-11-06 | $36.27 | $40.04 | $35.83 | $39.64 | $38.88 | 31,435,090 |
| 2015-11-05 | $36.81 | $37.96 | $35.88 | $36.40 | $35.70 | 17,389,880 |
| 2015-11-04 | $35.20 | $37.57 | $34.65 | $37.19 | $36.48 | 22,669,130 |
| 2015-11-03 | $36.00 | $36.90 | $33.28 | $34.62 | $33.95 | 20,114,530 |
| 2015-11-02 | $35.51 | $37.95 | $33.82 | $35.23 | $34.55 | 18,268,020 |
| 2015-10-30 | $38.00 | $41.29 | $36.48 | $37.58 | $36.86 | 28,738,590 |
| 2015-10-29 | $35.12 | $38.15 | $33.51 | $38.15 | $37.42 | 24,396,140 |
| 2015-10-28 | $35.00 | $37.31 | $34.00 | $34.68 | $34.01 | 34,437,710 |
| 2015-10-27 | $30.17 | $33.92 | $30.17 | $33.92 | $33.27 | 30,986,420 |
| 2015-10-26 | $29.90 | $32.10 | $29.43 | $30.84 | $30.25 | 23,710,270 |
| 2015-10-23 | $29.16 | $29.99 | $28.50 | $29.28 | $28.72 | 15,624,190 |
| 2015-10-22 | $27.50 | $29.46 | $27.27 | $29.11 | $28.55 | 18,673,330 |
| 2015-10-21 | $31.50 | $31.86 | $28.07 | $28.07 | $27.53 | 24,494,660 |
| 2015-10-20 | $29.75 | $31.25 | $29.20 | $31.19 | $30.59 | 16,474,990 |
| 2015-10-19 | $30.59 | $31.44 | $29.18 | $29.75 | $29.18 | 18,400,860 |
| 2015-10-16 | $30.00 | $30.98 | $29.58 | $30.62 | $30.03 | 18,682,590 |
| 2015-10-15 | $28.10 | $30.12 | $27.91 | $29.96 | $29.38 | 16,343,030 |
| 2015-10-14 | $29.60 | $30.96 | $28.00 | $28.51 | $27.96 | 19,645,770 |
| 2015-10-13 | $28.30 | $30.43 | $28.06 | $29.66 | $29.09 | 20,214,920 |
| 2015-10-12 | $29.00 | $30.50 | $28.21 | $28.75 | $28.20 | 30,612,060 |
| 2015-10-09 | $26.00 | $28.50 | $25.30 | $28.49 | $27.94 | 30,354,270 |
| 2015-10-08 | $24.56 | $26.44 | $24.56 | $25.91 | $25.41 | 28,775,760 |
| 2015-10-07 | $24.04 | $24.04 | $24.04 | $24.04 | $23.58 | 0 |
| 2015-10-06 | $24.04 | $24.04 | $24.04 | $24.04 | $23.58 | 0 |
| 2015-10-05 | $24.04 | $24.04 | $24.04 | $24.04 | $23.58 | 0 |
| 2015-10-02 | $24.04 | $24.04 | $24.04 | $24.04 | $23.58 | 0 |
| 2015-10-01 | $24.04 | $24.04 | $24.04 | $24.04 | $23.58 | 0 |
| 2015-09-30 | $22.40 | $24.43 | $22.40 | $24.04 | $23.58 | 30,369,050 |
| 2015-09-29 | $22.99 | $23.33 | $21.99 | $22.21 | $21.78 | 14,586,150 |
| 2015-09-28 | $23.05 | $23.95 | $21.90 | $23.80 | $23.34 | 18,032,370 |
| 2015-09-25 | $23.88 | $25.75 | $23.20 | $23.34 | $22.89 | 28,913,900 |
| 2015-09-24 | $23.30 | $24.24 | $23.12 | $24.14 | $23.68 | 28,562,080 |
| 2015-09-23 | $23.13 | $24.07 | $23.00 | $23.34 | $22.89 | 32,681,810 |
| 2015-09-22 | $23.87 | $23.87 | $22.81 | $23.87 | $23.41 | 44,785,080 |
| 2015-09-21 | $19.88 | $21.70 | $19.65 | $21.70 | $21.28 | 8,163,000 |
| 2015-09-18 | $19.71 | $20.10 | $18.50 | $19.73 | $19.35 | 17,073,890 |
| 2015-09-17 | $21.60 | $22.80 | $19.66 | $19.74 | $19.36 | 28,116,020 |
| 2015-09-16 | $19.50 | $21.63 | $19.10 | $21.63 | $21.21 | 22,995,280 |
| 2015-09-15 | $19.78 | $21.12 | $19.66 | $19.66 | $19.28 | 15,929,770 |
| 2015-09-14 | $25.23 | $25.23 | $21.84 | $21.84 | $21.42 | 22,360,870 |
| 2015-09-11 | $22.50 | $24.27 | $22.11 | $24.27 | $23.80 | 22,386,180 |
| 2015-09-10 | $19.60 | $22.06 | $19.45 | $22.06 | $21.64 | 17,932,710 |
| 2015-09-09 | $19.30 | $20.59 | $18.89 | $20.05 | $19.66 | 15,613,290 |
| 2015-09-08 | $18.31 | $19.69 | $16.88 | $19.24 | $18.87 | 15,129,040 |
| 2015-09-07 | $19.64 | $20.80 | $18.33 | $18.75 | $18.39 | 13,190,200 |
| 2015-09-04 | $19.64 | $19.64 | $19.64 | $19.64 | $19.26 | 0 |
| 2015-09-03 | $19.64 | $19.64 | $19.64 | $19.64 | $19.26 | 0 |
| 2015-09-02 | $19.80 | $22.50 | $19.64 | $19.64 | $19.26 | 15,291,140 |
| 2015-09-01 | $23.88 | $23.90 | $21.82 | $21.82 | $21.40 | 11,317,790 |
| 2015-08-31 | $25.90 | $26.32 | $24.02 | $24.24 | $23.77 | 21,517,080 |
| 2015-08-28 | $22.93 | $25.22 | $22.90 | $25.22 | $24.74 | 23,126,860 |
| 2015-08-27 | $22.35 | $23.32 | $19.88 | $22.93 | $22.49 | 18,681,940 |
| 2015-08-26 | $24.25 | $24.88 | $21.92 | $21.92 | $21.50 | 20,183,130 |
| 2015-08-25 | $24.35 | $24.88 | $24.35 | $24.35 | $23.88 | 7,414,270 |
| 2015-08-24 | $28.40 | $28.40 | $27.06 | $27.06 | $26.54 | 7,240,170 |
| 2015-08-21 | $30.54 | $32.87 | $29.20 | $30.07 | $29.49 | 17,268,990 |
| 2015-08-20 | $33.90 | $35.50 | $31.50 | $31.75 | $31.14 | 15,374,040 |
| 2015-08-19 | $32.10 | $35.21 | $30.98 | $34.53 | $33.87 | 20,516,190 |
| 2015-08-18 | $37.65 | $38.04 | $34.30 | $34.30 | $33.64 | 18,416,610 |
| 2015-08-17 | $36.66 | $39.00 | $36.23 | $38.11 | $37.38 | 22,635,270 |
| 2015-08-14 | $36.78 | $37.66 | $36.11 | $36.80 | $36.09 | 23,234,510 |
| 2015-08-13 | $34.46 | $37.20 | $32.80 | $37.08 | $36.37 | 25,612,630 |
| 2015-08-12 | $36.75 | $38.18 | $35.52 | $35.58 | $34.90 | 25,781,610 |
| 2015-08-11 | $36.00 | $37.28 | $35.40 | $35.88 | $35.19 | 32,558,300 |
| 2015-08-10 | $32.54 | $34.99 | $32.13 | $34.99 | $34.32 | 18,606,020 |
| 2015-08-07 | $31.62 | $32.08 | $30.40 | $31.81 | $31.20 | 18,330,330 |
| 2015-08-06 | $30.00 | $32.50 | $29.68 | $30.68 | $30.09 | 12,967,690 |
| 2015-08-05 | $31.87 | $32.95 | $30.60 | $31.39 | $30.79 | 21,884,670 |
| 2015-08-04 | $27.70 | $31.49 | $27.70 | $31.49 | $30.89 | 19,648,780 |
| 2015-08-03 | $30.00 | $31.00 | $28.63 | $28.63 | $28.08 | 12,528,990 |
| 2015-07-31 | $31.89 | $33.71 | $30.80 | $31.81 | $31.20 | 24,327,920 |
| 2015-07-30 | $31.70 | $34.43 | $31.00 | $32.54 | $31.91 | 33,911,020 |
| 2015-07-29 | $29.50 | $31.30 | $27.77 | $31.30 | $30.70 | 18,961,400 |
| 2015-07-28 | $27.53 | $32.00 | $27.53 | $28.45 | $27.90 | 20,118,000 |
| 2015-07-27 | $32.22 | $35.46 | $30.59 | $30.59 | $30.00 | 24,534,590 |
| 2015-07-24 | $32.75 | $35.87 | $32.45 | $33.99 | $33.34 | 27,840,610 |
| 2015-07-23 | $32.12 | $33.52 | $31.20 | $32.79 | $32.16 | 20,525,830 |
| 2015-07-22 | $30.40 | $32.80 | $30.30 | $31.97 | $31.36 | 25,799,730 |
| 2015-07-21 | $30.34 | $31.53 | $29.96 | $30.78 | $30.19 | 22,009,040 |
| 2015-07-20 | $29.50 | $32.39 | $29.46 | $31.54 | $30.93 | 38,800,560 |
| 2015-07-17 | $27.28 | $29.45 | $26.50 | $29.45 | $28.88 | 32,258,000 |
| 2015-07-16 | $24.68 | $28.80 | $24.68 | $26.77 | $26.26 | 23,283,520 |
| 2015-07-15 | $29.00 | $29.55 | $27.42 | $27.42 | $26.89 | 12,941,460 |
| 2015-07-14 | $31.20 | $33.99 | $29.16 | $30.47 | $29.88 | 37,745,690 |
| 2015-07-13 | $29.55 | $31.38 | $28.00 | $31.38 | $30.78 | 40,959,280 |
| 2015-07-10 | $25.91 | $28.53 | $25.18 | $28.53 | $27.98 | 31,181,020 |
| 2015-07-09 | $21.22 | $25.94 | $21.22 | $25.94 | $25.44 | 45,561,630 |
| 2015-07-08 | $23.58 | $23.58 | $23.58 | $23.58 | $23.13 | 229,900 |
| 2015-07-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.70 | 599,900 |
| 2015-07-06 | $34.65 | $34.65 | $29.11 | $29.11 | $28.55 | 12,351,490 |
| 2015-07-03 | $32.34 | $35.10 | $32.34 | $32.34 | $31.72 | 7,801,390 |
| 2015-07-02 | $39.00 | $40.44 | $35.93 | $35.93 | $35.24 | 10,658,830 |
| 2015-07-01 | $41.50 | $44.00 | $38.81 | $39.92 | $39.15 | 13,321,850 |
| 2015-06-30 | $37.00 | $43.50 | $35.61 | $43.12 | $42.29 | 19,642,240 |
| 2015-06-29 | $44.70 | $45.19 | $39.57 | $39.57 | $38.81 | 16,567,130 |
| 2015-06-26 | $45.40 | $48.20 | $43.97 | $43.97 | $43.13 | 9,304,070 |
| 2015-06-25 | $48.00 | $51.00 | $45.88 | $48.87 | $47.91 | 19,575,890 |
| 2015-06-24 | $48.00 | $48.99 | $47.04 | $47.35 | $46.42 | 9,925,930 |
| 2015-06-23 | $42.50 | $47.32 | $40.07 | $47.04 | $46.12 | 15,800,300 |
| 2015-06-22 | $43.27 | $43.27 | $43.27 | $43.27 | $42.42 | 0 |
| 2015-06-19 | $42.95 | $44.50 | $40.60 | $43.27 | $42.42 | 6,674,800 |
| 2015-06-18 | $46.91 | $47.00 | $44.01 | $44.34 | $43.47 | 8,098,480 |
| 2015-06-17 | $45.98 | $46.99 | $42.80 | $46.91 | $45.99 | 11,291,960 |
| 2015-06-16 | $46.46 | $47.50 | $42.68 | $46.27 | $45.36 | 11,935,830 |
| 2015-06-15 | $48.89 | $50.50 | $47.06 | $47.42 | $46.49 | 15,421,060 |
| 2015-06-12 | $47.50 | $48.98 | $46.52 | $48.50 | $47.55 | 15,791,840 |
| 2015-06-11 | $45.57 | $47.45 | $45.15 | $47.37 | $46.44 | 11,693,440 |
| 2015-06-10 | $44.10 | $46.75 | $44.01 | $45.85 | $44.95 | 10,005,040 |
| 2015-06-09 | $44.50 | $46.50 | $44.00 | $45.04 | $44.15 | 7,412,420 |
| 2015-06-08 | $47.98 | $48.15 | $44.99 | $45.28 | $44.39 | 11,272,070 |
| 2015-06-05 | $48.10 | $49.80 | $46.80 | $47.98 | $47.04 | 17,264,330 |
| 2015-06-04 | $45.40 | $47.35 | $41.20 | $47.29 | $46.36 | 12,658,930 |
| 2015-06-03 | $48.18 | $48.49 | $43.90 | $45.35 | $44.46 | 20,701,700 |
| 2015-06-02 | $47.91 | $49.18 | $46.50 | $48.03 | $47.09 | 13,660,300 |
| 2015-06-01 | $46.00 | $48.00 | $45.01 | $47.83 | $46.89 | 15,795,670 |
| 2015-05-29 | $44.06 | $47.00 | $42.50 | $45.76 | $44.86 | 17,710,650 |
| 2015-05-28 | $49.30 | $51.00 | $44.98 | $44.98 | $44.10 | 25,978,760 |
| 2015-05-27 | $52.05 | $54.89 | $49.51 | $49.98 | $49.00 | 23,535,060 |
| 2015-05-26 | $47.20 | $51.52 | $47.00 | $51.52 | $50.51 | 22,502,770 |
| 2015-05-25 | $42.68 | $47.27 | $41.80 | $46.84 | $45.92 | 23,339,830 |
| 2015-05-22 | $42.01 | $45.17 | $39.81 | $43.48 | $42.63 | 20,233,820 |
| 2015-05-21 | $40.03 | $42.00 | $39.56 | $41.27 | $40.46 | 18,065,630 |
| 2015-05-20 | $39.42 | $42.57 | $39.42 | $39.80 | $39.02 | 19,314,440 |
| 2015-05-19 | $39.20 | $40.10 | $37.87 | $38.86 | $38.10 | 24,424,850 |
| 2015-05-18 | $35.63 | $38.85 | $35.63 | $38.85 | $38.09 | 31,559,340 |
| 2015-05-15 | $34.00 | $36.35 | $34.00 | $35.32 | $34.63 | 28,307,870 |
| 2015-05-14 | $33.10 | $33.88 | $32.94 | $33.06 | $32.41 | 10,222,180 |
| 2015-05-13 | $33.67 | $34.59 | $33.16 | $33.29 | $32.64 | 13,534,800 |
| 2015-05-12 | $32.70 | $34.20 | $32.41 | $34.06 | $33.39 | 14,147,880 |
| 2015-05-11 | $32.03 | $32.89 | $31.83 | $32.46 | $31.82 | 8,983,360 |
| 2015-05-08 | $30.91 | $32.12 | $30.91 | $31.68 | $31.06 | 7,935,400 |
| 2015-05-07 | $31.75 | $31.90 | $30.20 | $30.79 | $30.18 | 10,086,390 |
| 2015-05-06 | $33.85 | $34.80 | $32.03 | $32.08 | $31.45 | 13,917,870 |
| 2015-05-05 | $35.25 | $35.29 | $33.80 | $34.15 | $33.48 | 13,230,380 |
| 2015-05-04 | $32.90 | $35.53 | $32.38 | $35.41 | $34.71 | 21,128,650 |
| 2015-05-01 | $32.74 | $32.74 | $32.74 | $32.74 | $32.10 | 0 |
| 2015-04-30 | $33.20 | $33.90 | $32.68 | $32.74 | $32.10 | 8,981,990 |
| 2015-04-29 | $32.50 | $33.88 | $31.90 | $33.46 | $32.80 | 12,227,530 |
| 2015-04-28 | $34.46 | $34.65 | $32.28 | $32.53 | $31.89 | 16,982,590 |
| 2015-04-27 | $34.00 | $35.68 | $34.00 | $34.52 | $33.84 | 21,350,800 |
| 2015-04-24 | $32.61 | $34.97 | $32.60 | $33.78 | $33.12 | 16,472,670 |
| 2015-04-23 | $34.16 | $34.42 | $33.12 | $33.19 | $32.54 | 17,975,590 |
| 2015-04-22 | $33.68 | $34.77 | $33.28 | $34.16 | $33.49 | 24,218,650 |
| 2015-04-21 | $35.36 | $37.20 | $34.19 | $34.21 | $33.54 | 34,893,310 |
| 2015-04-20 | $32.18 | $35.50 | $31.52 | $34.32 | $33.65 | 41,082,880 |
| 2015-04-17 | $31.90 | $33.68 | $31.22 | $32.69 | $32.05 | 36,349,160 |
| 2015-04-16 | $29.50 | $31.24 | $28.66 | $31.19 | $30.58 | 25,162,930 |
| 2015-04-15 | $30.30 | $31.60 | $30.05 | $30.14 | $29.55 | 25,287,090 |
| 2015-04-14 | $29.44 | $30.30 | $28.85 | $30.28 | $29.68 | 22,824,680 |
| 2015-04-13 | $29.30 | $29.65 | $28.83 | $29.37 | $28.79 | 12,691,140 |
| 2015-04-10 | $28.50 | $29.50 | $28.31 | $29.29 | $28.71 | 11,214,540 |
| 2015-04-09 | $29.98 | $29.98 | $28.30 | $28.69 | $28.13 | 14,941,500 |
| 2015-04-08 | $30.85 | $30.90 | $29.55 | $29.98 | $29.39 | 16,618,350 |
| 2015-04-07 | $31.08 | $31.48 | $30.40 | $30.85 | $30.24 | 22,318,760 |
| 2015-04-06 | $30.72 | $30.72 | $30.72 | $30.72 | $30.12 | 0 |
| 2015-04-03 | $29.68 | $30.80 | $29.60 | $30.72 | $30.12 | 24,732,800 |
| 2015-04-02 | $30.10 | $30.28 | $29.48 | $29.67 | $29.09 | 18,696,970 |
| 2015-04-01 | $29.90 | $30.17 | $29.80 | $29.97 | $29.38 | 14,040,820 |
| 2015-03-31 | $30.10 | $30.68 | $29.83 | $30.01 | $29.42 | 18,633,290 |
| 2015-03-30 | $30.00 | $30.23 | $29.73 | $30.11 | $29.52 | 14,330,060 |
| 2015-03-27 | $30.60 | $30.95 | $29.81 | $29.96 | $29.37 | 13,064,380 |
| 2015-03-26 | $29.81 | $31.22 | $29.41 | $30.69 | $30.09 | 24,949,400 |
| 2015-03-25 | $30.10 | $30.19 | $29.51 | $29.81 | $29.22 | 14,999,930 |
| 2015-03-24 | $29.72 | $30.80 | $29.11 | $30.28 | $29.68 | 28,371,080 |
| 2015-03-23 | $29.20 | $29.69 | $29.01 | $29.53 | $28.95 | 17,394,690 |
| 2015-03-20 | $29.10 | $29.85 | $29.09 | $29.18 | $28.61 | 16,571,650 |
| 2015-03-19 | $29.99 | $30.59 | $29.28 | $29.55 | $28.97 | 31,650,030 |
| 2015-03-18 | $28.53 | $29.28 | $28.50 | $29.22 | $28.65 | 22,605,980 |
| 2015-03-17 | $28.29 | $29.23 | $28.02 | $28.77 | $28.20 | 20,220,680 |
| 2015-03-16 | $27.90 | $28.20 | $27.66 | $28.19 | $27.64 | 15,006,390 |
| 2015-03-13 | $27.35 | $27.80 | $27.35 | $27.59 | $27.05 | 9,845,890 |
| 2015-03-12 | $27.05 | $27.46 | $27.02 | $27.17 | $26.64 | 6,254,890 |
| 2015-03-11 | $27.04 | $27.33 | $26.93 | $27.06 | $26.53 | 6,846,390 |
Beijing Aerospace Changfeng Company Ltd (600855) News Headlines
Recent Beijing Aerospace Changfeng Company Ltd (600855) News
Similar Companies to Beijing Aerospace Changfeng Company Ltd (600855) 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 | -- | -- | -- |