Jointown Pharmaceutical Group Company Ltd (600998) Exchange: SHG
Data as of July 10, 2025
$5.12 ($0.03) 0.59%
Jointown Pharmaceutical Group Company Ltd - Daily Information
Click for more stock information on Jointown Pharmaceutical Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.08 |
| Previous Close | $5.12 |
| High | $5.15 |
| Low | $5.07 |
| Adjusted Open | $5.08 |
| Previous Adjusted Close | $5.12 |
| Adjusted High | $5.15 |
| Adjusted Low | $5.07 |
About Jointown Pharmaceutical Group Company Ltd (600998)
Jointown Pharmaceutical Group Co., Ltd. is principally engaged in the wholesaling and regular chain retailing of pharmaceuticals and medical equipment. The Company also involves in the pharmaceutical production, research and development, as well as the provision of related value-added services. The Company operates its businesses primarily through the wholesaling of pharmaceuticals and medical equipment, which deals with western drugs, Chinese patent medicines, Chinese medicine tea, Chinese medicine materials, medical equipment, healthcare products and cosmetics, among others; regular chain retailing business, which involves in the operation of regular chain and chartered drugstores; pharmaceutical production, research and development, which offers antibiotic series, diabetes series and cardio-cerebral vascular series products, as well as the delivery services for medical organizations.
Invest in Jointown Pharmaceutical Group Company Ltd (600998)
Historical Stock Data for Jointown Pharmaceutical Group Company Ltd (600998)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.08 | $5.15 | $5.07 | $5.12 | $5.12 | 16,335,400 |
| 2025-06-26 | $5.15 | $5.15 | $5.08 | $5.09 | $5.09 | 19,653,200 |
| 2025-06-25 | $5.09 | $5.16 | $5.06 | $5.14 | $5.14 | 22,588,970 |
| 2025-06-24 | $5.06 | $5.09 | $5.04 | $5.08 | $5.08 | 26,462,850 |
| 2025-06-23 | $5.01 | $5.07 | $4.97 | $5.04 | $5.04 | 16,871,230 |
| 2025-06-20 | $5.03 | $5.05 | $4.99 | $5.03 | $5.03 | 16,841,320 |
| 2025-06-19 | $5.10 | $5.12 | $5.01 | $5.05 | $5.05 | 18,190,890 |
| 2025-06-18 | $5.16 | $5.20 | $5.10 | $5.11 | $5.11 | 18,618,970 |
| 2025-06-17 | $5.20 | $5.24 | $5.14 | $5.17 | $5.17 | 25,178,300 |
| 2025-06-13 | $5.43 | $5.49 | $5.36 | $5.44 | $5.44 | 33,849,490 |
| 2025-06-12 | $5.38 | $5.47 | $5.35 | $5.45 | $5.45 | 28,510,140 |
| 2025-06-11 | $5.40 | $5.45 | $5.36 | $5.38 | $5.38 | 21,106,810 |
| 2025-06-10 | $5.32 | $5.40 | $5.31 | $5.38 | $5.38 | 27,905,370 |
| 2025-06-09 | $5.33 | $5.38 | $5.30 | $5.31 | $5.31 | 21,470,920 |
| 2025-06-06 | $5.31 | $5.35 | $5.29 | $5.35 | $5.35 | 16,508,660 |
| 2025-06-05 | $5.40 | $5.47 | $5.30 | $5.33 | $5.33 | 23,019,120 |
| 2025-06-04 | $5.32 | $5.43 | $5.29 | $5.39 | $5.39 | 26,857,500 |
| 2025-06-03 | $5.19 | $5.35 | $5.18 | $5.31 | $5.31 | 38,798,040 |
| 2025-05-30 | $5.20 | $5.26 | $5.15 | $5.20 | $5.20 | 27,622,780 |
| 2025-05-29 | $5.19 | $5.25 | $5.16 | $5.20 | $5.20 | 19,076,500 |
| 2025-05-28 | $5.24 | $5.26 | $5.17 | $5.20 | $5.20 | 19,895,230 |
| 2025-05-27 | $5.15 | $5.26 | $5.13 | $5.24 | $5.24 | 23,635,610 |
| 2025-05-26 | $5.10 | $5.19 | $5.09 | $5.15 | $5.15 | 23,344,220 |
| 2025-05-23 | $5.18 | $5.23 | $5.15 | $5.15 | $5.15 | 20,493,810 |
| 2025-05-22 | $5.26 | $5.27 | $5.14 | $5.17 | $5.17 | 24,368,200 |
| 2025-05-21 | $5.27 | $5.34 | $5.26 | $5.27 | $5.27 | 17,098,530 |
| 2025-05-20 | $5.19 | $5.29 | $5.18 | $5.28 | $5.28 | 25,478,140 |
| 2025-05-19 | $5.17 | $5.21 | $5.15 | $5.17 | $5.17 | 23,395,610 |
| 2025-05-16 | $5.19 | $5.20 | $5.14 | $5.16 | $5.16 | 17,836,150 |
| 2025-05-15 | $5.22 | $5.23 | $5.18 | $5.19 | $5.19 | 19,513,090 |
| 2025-05-14 | $5.26 | $5.26 | $5.17 | $5.24 | $5.24 | 23,636,020 |
| 2025-05-13 | $5.25 | $5.27 | $5.21 | $5.24 | $5.24 | 22,850,680 |
| 2025-05-12 | $5.20 | $5.25 | $5.17 | $5.22 | $5.22 | 31,682,770 |
| 2025-05-09 | $5.20 | $5.24 | $5.16 | $5.19 | $5.19 | 22,830,510 |
| 2025-05-08 | $5.25 | $5.29 | $5.18 | $5.20 | $5.20 | 29,303,790 |
| 2025-05-07 | $5.30 | $5.35 | $5.19 | $5.26 | $5.26 | 44,089,330 |
| 2025-05-06 | $5.43 | $5.45 | $5.22 | $5.26 | $5.26 | 67,307,300 |
| 2025-04-30 | $5.24 | $5.44 | $5.19 | $5.41 | $5.41 | 81,049,710 |
| 2025-04-29 | $5.08 | $5.29 | $5.03 | $5.24 | $5.24 | 85,078,230 |
| 2025-04-28 | $4.94 | $5.02 | $4.93 | $4.99 | $4.99 | 18,633,050 |
| 2025-04-25 | $4.85 | $4.97 | $4.85 | $4.94 | $4.94 | 24,518,600 |
| 2025-04-24 | $4.91 | $4.92 | $4.81 | $4.84 | $4.84 | 21,360,220 |
| 2025-04-23 | $4.86 | $4.91 | $4.79 | $4.89 | $4.89 | 27,185,090 |
| 2025-04-22 | $4.77 | $4.86 | $4.77 | $4.85 | $4.85 | 26,663,460 |
| 2025-04-21 | $4.78 | $4.78 | $4.74 | $4.76 | $4.76 | 11,250,550 |
| 2025-04-18 | $4.79 | $4.82 | $4.74 | $4.77 | $4.77 | 12,240,760 |
| 2025-04-17 | $4.73 | $4.80 | $4.72 | $4.78 | $4.78 | 16,701,360 |
| 2025-04-16 | $4.75 | $4.76 | $4.68 | $4.75 | $4.75 | 16,898,500 |
| 2025-04-15 | $4.79 | $4.81 | $4.74 | $4.77 | $4.77 | 19,291,970 |
| 2025-04-14 | $4.85 | $4.86 | $4.78 | $4.81 | $4.81 | 23,586,950 |
| 2025-04-11 | $4.82 | $4.87 | $4.80 | $4.82 | $4.82 | 18,219,880 |
| 2025-04-10 | $4.86 | $4.89 | $4.81 | $4.84 | $4.84 | 20,333,700 |
| 2025-04-09 | $4.77 | $4.84 | $4.65 | $4.81 | $4.81 | 30,577,900 |
| 2025-04-08 | $4.62 | $4.83 | $4.62 | $4.80 | $4.80 | 44,164,870 |
| 2025-04-07 | $4.88 | $4.95 | $4.57 | $4.58 | $4.58 | 54,964,960 |
| 2025-04-03 | $5.06 | $5.13 | $5.06 | $5.08 | $5.08 | 20,587,210 |
| 2025-04-02 | $5.09 | $5.14 | $5.07 | $5.09 | $5.09 | 23,044,420 |
| 2025-04-01 | $5.00 | $5.16 | $4.95 | $5.12 | $5.12 | 55,191,660 |
| 2025-03-31 | $5.02 | $5.12 | $4.93 | $5.04 | $5.04 | 42,027,870 |
| 2025-03-28 | $5.07 | $5.14 | $5.03 | $5.04 | $5.04 | 24,040,640 |
| 2025-03-27 | $5.06 | $5.09 | $5.00 | $5.07 | $5.07 | 21,713,860 |
| 2025-03-26 | $5.09 | $5.10 | $5.04 | $5.06 | $5.06 | 20,930,330 |
| 2025-03-25 | $5.04 | $5.11 | $5.00 | $5.09 | $5.09 | 21,719,350 |
| 2025-03-24 | $5.06 | $5.09 | $4.98 | $5.02 | $5.02 | 30,267,200 |
| 2025-03-21 | $5.15 | $5.20 | $5.06 | $5.06 | $5.06 | 33,994,480 |
| 2025-03-20 | $5.13 | $5.17 | $5.09 | $5.11 | $5.11 | 22,792,710 |
| 2025-03-19 | $5.11 | $5.21 | $5.09 | $5.15 | $5.15 | 29,752,970 |
| 2025-03-18 | $5.10 | $5.14 | $5.07 | $5.11 | $5.11 | 21,990,000 |
| 2025-03-17 | $5.13 | $5.15 | $5.08 | $5.09 | $5.09 | 29,799,360 |
| 2025-03-14 | $5.06 | $5.13 | $5.01 | $5.13 | $5.13 | 46,554,560 |
| 2025-03-13 | $5.03 | $5.20 | $5.02 | $5.11 | $5.11 | 53,869,930 |
| 2025-03-12 | $5.05 | $5.06 | $5.01 | $5.03 | $5.03 | 15,059,200 |
| 2025-03-11 | $5.02 | $5.06 | $4.98 | $5.05 | $5.05 | 18,592,160 |
| 2025-03-10 | $5.02 | $5.10 | $4.99 | $5.06 | $5.06 | 28,467,670 |
| 2025-03-07 | $5.02 | $5.04 | $4.97 | $5.00 | $5.00 | 23,631,330 |
| 2025-03-06 | $5.02 | $5.05 | $4.99 | $5.03 | $5.03 | 25,247,220 |
| 2025-03-05 | $5.10 | $5.11 | $5.01 | $5.02 | $5.02 | 20,566,440 |
| 2025-03-04 | $5.05 | $5.13 | $5.03 | $5.09 | $5.09 | 23,654,480 |
| 2025-03-03 | $4.96 | $5.09 | $4.94 | $5.06 | $5.06 | 45,175,030 |
| 2025-02-28 | $5.03 | $5.08 | $4.94 | $4.94 | $4.94 | 53,545,430 |
| 2025-02-27 | $5.04 | $5.05 | $4.98 | $5.04 | $5.04 | 31,280,410 |
| 2025-02-26 | $5.05 | $5.07 | $5.00 | $5.04 | $5.04 | 29,966,290 |
| 2025-02-25 | $5.11 | $5.11 | $5.03 | $5.05 | $5.05 | 26,194,180 |
| 2025-02-24 | $5.18 | $5.20 | $5.11 | $5.12 | $5.12 | 32,882,100 |
| 2025-02-20 | $5.20 | $5.33 | $5.19 | $5.25 | $5.25 | 42,642,250 |
| 2025-02-19 | $5.14 | $5.25 | $5.06 | $5.21 | $5.21 | 37,639,900 |
| 2025-02-18 | $5.35 | $5.36 | $5.06 | $5.09 | $5.09 | 45,403,160 |
| 2025-02-17 | $5.20 | $5.36 | $5.14 | $5.31 | $5.31 | 58,128,680 |
| 2025-02-14 | $5.01 | $5.13 | $5.00 | $5.12 | $5.12 | 27,497,170 |
| 2025-02-13 | $5.02 | $5.05 | $4.99 | $5.02 | $5.02 | 18,602,030 |
| 2025-02-12 | $5.02 | $5.05 | $4.98 | $5.02 | $5.02 | 17,190,520 |
| 2025-02-11 | $5.03 | $5.06 | $4.99 | $5.05 | $5.05 | 19,575,300 |
| 2025-02-10 | $5.01 | $5.06 | $4.99 | $5.03 | $5.03 | 24,568,760 |
| 2025-02-07 | $4.98 | $5.05 | $4.94 | $5.00 | $5.00 | 26,555,150 |
| 2025-02-06 | $4.98 | $5.01 | $4.89 | $4.99 | $4.99 | 23,157,210 |
| 2025-02-05 | $5.04 | $5.05 | $4.96 | $5.01 | $5.01 | 19,810,060 |
| 2025-01-27 | $4.92 | $5.02 | $4.92 | $4.99 | $4.99 | 18,060,600 |
| 2025-01-24 | $4.89 | $5.00 | $4.83 | $4.92 | $4.92 | 23,123,930 |
| 2025-01-23 | $4.99 | $5.07 | $4.89 | $4.89 | $4.89 | 27,211,950 |
| 2025-01-22 | $4.92 | $5.00 | $4.85 | $4.97 | $4.97 | 20,538,470 |
| 2025-01-21 | $4.93 | $4.96 | $4.88 | $4.92 | $4.92 | 11,273,170 |
| 2025-01-20 | $4.95 | $5.01 | $4.90 | $4.92 | $4.92 | 23,166,970 |
| 2025-01-17 | $4.85 | $4.96 | $4.81 | $4.92 | $4.92 | 22,582,680 |
| 2025-01-16 | $4.87 | $4.95 | $4.84 | $4.86 | $4.86 | 17,393,490 |
| 2025-01-15 | $4.87 | $4.89 | $4.82 | $4.87 | $4.87 | 16,656,580 |
| 2025-01-14 | $4.82 | $4.90 | $4.78 | $4.89 | $4.89 | 27,552,440 |
| 2025-01-13 | $4.79 | $4.83 | $4.74 | $4.81 | $4.81 | 16,106,740 |
| 2025-01-09 | $4.90 | $4.91 | $4.83 | $4.83 | $4.83 | 15,400,820 |
| 2025-01-08 | $4.96 | $4.98 | $4.83 | $4.91 | $4.91 | 20,794,110 |
| 2025-01-07 | $5.04 | $5.05 | $4.91 | $4.96 | $4.96 | 25,339,510 |
| 2025-01-06 | $4.98 | $5.12 | $4.97 | $5.07 | $5.07 | 26,073,820 |
| 2025-01-03 | $5.00 | $5.05 | $4.93 | $4.96 | $4.96 | 24,387,080 |
| 2025-01-02 | $5.11 | $5.15 | $4.94 | $4.97 | $4.97 | 30,213,580 |
| 2024-12-31 | $5.23 | $5.26 | $5.11 | $5.12 | $5.12 | 23,124,790 |
| 2024-12-30 | $5.27 | $5.28 | $5.22 | $5.23 | $5.23 | 18,319,390 |
| 2024-12-27 | $5.23 | $5.29 | $5.18 | $5.26 | $5.26 | 20,733,920 |
| 2024-12-26 | $5.22 | $5.27 | $5.20 | $5.22 | $5.22 | 22,291,710 |
| 2024-12-25 | $5.35 | $5.36 | $5.18 | $5.22 | $5.22 | 30,623,650 |
| 2024-12-24 | $5.34 | $5.40 | $5.31 | $5.34 | $5.34 | 32,298,850 |
| 2024-12-23 | $5.40 | $5.43 | $5.33 | $5.34 | $5.34 | 29,759,010 |
| 2024-12-20 | $5.39 | $5.44 | $5.36 | $5.39 | $5.39 | 22,026,260 |
| 2024-12-19 | $5.39 | $5.41 | $5.30 | $5.40 | $5.40 | 20,660,370 |
| 2024-12-18 | $5.46 | $5.48 | $5.40 | $5.42 | $5.42 | 19,703,260 |
| 2024-12-17 | $5.50 | $5.52 | $5.39 | $5.44 | $5.44 | 28,483,910 |
| 2024-12-16 | $5.52 | $5.57 | $5.47 | $5.48 | $5.48 | 28,841,180 |
| 2024-12-13 | $5.56 | $5.57 | $5.46 | $5.47 | $5.47 | 27,984,160 |
| 2024-12-12 | $5.49 | $5.58 | $5.43 | $5.56 | $5.56 | 33,591,310 |
| 2024-12-11 | $5.39 | $5.53 | $5.38 | $5.49 | $5.49 | 28,720,250 |
| 2024-12-10 | $5.52 | $5.54 | $5.39 | $5.40 | $5.40 | 34,600,930 |
| 2024-12-09 | $5.50 | $5.64 | $5.35 | $5.39 | $5.39 | 43,631,870 |
| 2024-12-06 | $5.29 | $5.43 | $5.28 | $5.40 | $5.40 | 28,698,390 |
| 2024-12-05 | $5.29 | $5.31 | $5.25 | $5.29 | $5.29 | 18,647,720 |
| 2024-12-04 | $5.38 | $5.41 | $5.26 | $5.30 | $5.30 | 29,538,850 |
| 2024-12-03 | $5.46 | $5.46 | $5.35 | $5.42 | $5.42 | 26,812,070 |
| 2024-12-02 | $5.37 | $5.48 | $5.37 | $5.45 | $5.45 | 30,678,610 |
| 2024-11-29 | $5.28 | $5.40 | $5.27 | $5.37 | $5.37 | 31,198,260 |
| 2024-11-28 | $5.32 | $5.33 | $5.22 | $5.28 | $5.28 | 22,838,420 |
| 2024-11-27 | $5.18 | $5.33 | $5.13 | $5.33 | $5.33 | 36,889,380 |
| 2024-11-26 | $5.21 | $5.24 | $5.16 | $5.18 | $5.18 | 17,429,190 |
| 2024-11-25 | $5.23 | $5.28 | $5.17 | $5.21 | $5.21 | 26,756,030 |
| 2024-11-22 | $5.44 | $5.50 | $5.23 | $5.23 | $5.23 | 39,002,490 |
| 2024-11-21 | $5.50 | $5.54 | $5.38 | $5.48 | $5.48 | 26,765,090 |
| 2024-11-20 | $5.37 | $5.55 | $5.32 | $5.52 | $5.52 | 41,398,430 |
| 2024-11-19 | $5.40 | $5.43 | $5.25 | $5.37 | $5.37 | 39,955,380 |
| 2024-11-18 | $5.42 | $5.51 | $5.36 | $5.38 | $5.38 | 40,373,180 |
| 2024-11-15 | $5.51 | $5.54 | $5.39 | $5.39 | $5.39 | 37,249,860 |
| 2024-11-14 | $5.70 | $5.83 | $5.50 | $5.53 | $5.53 | 56,975,930 |
| 2024-11-13 | $5.70 | $5.78 | $5.56 | $5.65 | $5.65 | 56,515,690 |
| 2024-11-12 | $5.60 | $6.00 | $5.60 | $5.82 | $5.82 | 113,049,250 |
| 2024-11-11 | $5.55 | $5.66 | $5.47 | $5.59 | $5.59 | 49,777,810 |
| 2024-11-08 | $5.57 | $5.66 | $5.43 | $5.54 | $5.54 | 64,408,630 |
| 2024-11-07 | $5.25 | $5.51 | $5.21 | $5.50 | $5.50 | 66,054,630 |
| 2024-11-06 | $5.33 | $5.34 | $5.22 | $5.28 | $5.28 | 44,426,300 |
| 2024-11-05 | $5.30 | $5.36 | $5.22 | $5.34 | $5.34 | 48,260,710 |
| 2024-11-04 | $5.24 | $5.37 | $5.15 | $5.30 | $5.30 | 47,714,460 |
| 2024-11-01 | $5.17 | $5.30 | $5.12 | $5.24 | $5.24 | 47,219,480 |
| 2024-10-31 | $5.11 | $5.18 | $5.09 | $5.17 | $5.17 | 25,281,440 |
| 2024-10-30 | $5.13 | $5.19 | $5.08 | $5.14 | $5.14 | 25,879,590 |
| 2024-10-29 | $5.34 | $5.36 | $5.10 | $5.13 | $5.13 | 43,390,770 |
| 2024-10-28 | $5.17 | $5.29 | $5.14 | $5.25 | $5.25 | 36,351,870 |
| 2024-10-25 | $5.13 | $5.18 | $5.09 | $5.18 | $5.18 | 31,607,990 |
| 2024-10-24 | $5.20 | $5.29 | $5.11 | $5.13 | $5.13 | 32,685,460 |
| 2024-10-23 | $5.19 | $5.27 | $5.13 | $5.22 | $5.22 | 41,768,520 |
| 2024-10-22 | $5.16 | $5.22 | $5.13 | $5.21 | $5.21 | 33,425,240 |
| 2024-10-21 | $5.25 | $5.26 | $5.14 | $5.17 | $5.17 | 35,240,790 |
| 2024-10-18 | $5.15 | $5.37 | $5.13 | $5.26 | $5.26 | 54,225,670 |
| 2024-10-17 | $5.37 | $5.41 | $5.20 | $5.21 | $5.21 | 24,509,350 |
| 2024-10-16 | $5.37 | $5.43 | $5.30 | $5.37 | $5.37 | 23,511,530 |
| 2024-10-15 | $5.54 | $5.56 | $5.38 | $5.41 | $5.41 | 35,323,600 |
| 2024-10-14 | $5.40 | $5.64 | $5.35 | $5.59 | $5.59 | 40,658,910 |
| 2024-10-11 | $5.46 | $5.51 | $5.35 | $5.40 | $5.40 | 32,141,280 |
| 2024-10-10 | $5.39 | $5.57 | $5.30 | $5.47 | $5.47 | 49,953,100 |
| 2024-10-09 | $5.85 | $5.86 | $5.38 | $5.39 | $5.39 | 71,065,830 |
| 2024-10-08 | $6.30 | $6.31 | $5.80 | $5.98 | $5.98 | 115,355,220 |
| 2024-09-30 | $5.41 | $5.78 | $5.41 | $5.74 | $5.74 | 96,421,440 |
| 2024-09-27 | $5.21 | $5.30 | $5.15 | $5.25 | $5.25 | 26,695,800 |
| 2024-09-26 | $4.90 | $5.15 | $4.89 | $5.15 | $5.15 | 36,072,920 |
| 2024-09-25 | $5.00 | $5.05 | $4.92 | $4.94 | $4.94 | 45,696,450 |
| 2024-09-24 | $4.62 | $5.00 | $4.62 | $4.96 | $4.96 | 79,114,740 |
| 2024-09-23 | $4.57 | $4.67 | $4.52 | $4.59 | $4.59 | 23,400,170 |
| 2024-09-20 | $4.56 | $4.58 | $4.47 | $4.49 | $4.49 | 14,784,120 |
| 2024-09-19 | $4.41 | $4.69 | $4.39 | $4.56 | $4.56 | 31,188,960 |
| 2024-09-18 | $4.43 | $4.44 | $4.35 | $4.39 | $4.39 | 16,168,470 |
| 2024-09-13 | $4.50 | $4.53 | $4.42 | $4.42 | $4.42 | 25,446,940 |
| 2024-09-12 | $4.67 | $4.70 | $4.52 | $4.52 | $4.52 | 30,339,230 |
| 2024-09-11 | $4.75 | $4.75 | $4.66 | $4.68 | $4.68 | 17,156,020 |
| 2024-09-10 | $4.86 | $4.89 | $4.69 | $4.75 | $4.75 | 23,969,910 |
| 2024-09-09 | $4.87 | $4.95 | $4.85 | $4.86 | $4.86 | 19,535,530 |
| 2024-09-06 | $4.95 | $4.96 | $4.88 | $4.90 | $4.90 | 18,477,350 |
| 2024-09-05 | $4.83 | $5.00 | $4.80 | $4.92 | $4.92 | 35,200,030 |
| 2024-09-04 | $4.65 | $4.84 | $4.63 | $4.81 | $4.81 | 39,317,520 |
| 2024-09-03 | $4.63 | $4.74 | $4.61 | $4.65 | $4.65 | 16,269,160 |
| 2024-09-02 | $4.65 | $4.68 | $4.58 | $4.63 | $4.63 | 18,097,930 |
| 2024-08-30 | $4.64 | $4.75 | $4.54 | $4.66 | $4.66 | 33,111,790 |
| 2024-08-29 | $4.57 | $4.72 | $4.55 | $4.65 | $4.65 | 23,545,980 |
| 2024-08-28 | $4.62 | $4.62 | $4.49 | $4.57 | $4.57 | 19,083,400 |
| 2024-08-27 | $4.50 | $4.58 | $4.48 | $4.55 | $4.55 | 24,585,960 |
| 2024-08-26 | $4.63 | $4.64 | $4.46 | $4.48 | $4.48 | 28,295,860 |
| 2024-08-23 | $4.57 | $4.67 | $4.56 | $4.63 | $4.63 | 12,227,090 |
| 2024-08-22 | $4.64 | $4.67 | $4.56 | $4.61 | $4.61 | 21,429,100 |
| 2024-08-21 | $4.68 | $4.73 | $4.65 | $4.66 | $4.66 | 19,186,350 |
| 2024-08-20 | $4.75 | $4.79 | $4.70 | $4.71 | $4.71 | 16,097,240 |
| 2024-08-19 | $4.79 | $4.89 | $4.75 | $4.76 | $4.76 | 19,106,360 |
| 2024-08-16 | $4.75 | $4.84 | $4.68 | $4.81 | $4.81 | 27,802,050 |
| 2024-08-15 | $4.65 | $4.77 | $4.64 | $4.75 | $4.75 | 24,608,290 |
| 2024-08-14 | $4.75 | $4.75 | $4.65 | $4.66 | $4.66 | 18,090,730 |
| 2024-08-13 | $4.83 | $4.83 | $4.68 | $4.75 | $4.75 | 35,044,490 |
| 2024-08-12 | $4.62 | $4.95 | $4.61 | $4.84 | $4.84 | 49,092,050 |
| 2024-08-09 | $4.71 | $4.77 | $4.63 | $4.64 | $4.64 | 27,504,940 |
| 2024-08-08 | $4.64 | $4.79 | $4.62 | $4.74 | $4.74 | 35,206,830 |
| 2024-08-07 | $4.63 | $4.64 | $4.54 | $4.61 | $4.61 | 20,933,840 |
| 2024-08-06 | $4.63 | $4.71 | $4.58 | $4.64 | $4.64 | 31,040,240 |
| 2024-08-05 | $4.54 | $4.68 | $4.52 | $4.62 | $4.62 | 34,269,070 |
| 2024-08-02 | $4.47 | $4.64 | $4.44 | $4.56 | $4.56 | 30,978,970 |
| 2024-08-01 | $4.62 | $4.67 | $4.47 | $4.47 | $4.47 | 29,893,410 |
| 2024-07-31 | $4.43 | $4.63 | $4.43 | $4.61 | $4.61 | 34,449,750 |
| 2024-07-30 | $4.47 | $4.51 | $4.40 | $4.44 | $4.44 | 22,932,090 |
| 2024-07-29 | $4.53 | $4.54 | $4.46 | $4.49 | $4.49 | 14,838,260 |
| 2024-07-26 | $4.52 | $4.57 | $4.51 | $4.54 | $4.54 | 11,709,570 |
| 2024-07-25 | $4.50 | $4.55 | $4.45 | $4.52 | $4.52 | 15,416,390 |
| 2024-07-24 | $4.51 | $4.58 | $4.49 | $4.52 | $4.52 | 21,512,260 |
| 2024-07-23 | $4.56 | $4.59 | $4.50 | $4.51 | $4.51 | 23,293,060 |
| 2024-07-22 | $4.65 | $4.66 | $4.52 | $4.57 | $4.57 | 30,705,370 |
| 2024-07-19 | $4.68 | $4.79 | $4.62 | $4.64 | $4.64 | 21,360,710 |
| 2024-07-18 | $4.62 | $4.71 | $4.60 | $4.70 | $4.70 | 18,555,790 |
| 2024-07-17 | $4.63 | $4.70 | $4.57 | $4.65 | $4.65 | 21,605,210 |
| 2024-07-16 | $4.65 | $4.69 | $4.61 | $4.63 | $4.63 | 16,134,030 |
| 2024-07-15 | $4.68 | $4.70 | $4.61 | $4.66 | $4.66 | 19,925,280 |
| 2024-07-12 | $4.73 | $4.74 | $4.66 | $4.70 | $4.70 | 22,078,270 |
| 2024-07-11 | $4.73 | $4.82 | $4.65 | $4.74 | $4.74 | 29,473,740 |
| 2024-07-10 | $4.75 | $4.75 | $4.62 | $4.69 | $4.69 | 25,290,220 |
| 2024-07-09 | $4.81 | $4.84 | $4.69 | $4.75 | $4.75 | 35,940,970 |
| 2024-07-08 | $4.97 | $4.97 | $4.78 | $4.83 | $4.83 | 26,175,310 |
| 2024-07-05 | $4.82 | $4.95 | $4.80 | $4.92 | $4.92 | 21,219,080 |
| 2024-07-04 | $4.89 | $4.90 | $4.78 | $4.83 | $4.83 | 24,308,080 |
| 2024-07-03 | $4.93 | $4.96 | $4.88 | $4.89 | $4.89 | 17,697,570 |
| 2024-07-02 | $5.01 | $5.06 | $4.88 | $4.93 | $4.93 | 29,077,900 |
| 2024-07-01 | $4.88 | $5.07 | $4.86 | $5.01 | $5.01 | 32,011,240 |
| 2024-06-28 | $4.95 | $4.98 | $4.83 | $4.88 | $4.88 | 42,196,270 |
| 2024-06-27 | $5.02 | $5.03 | $4.91 | $4.95 | $4.95 | 20,612,830 |
| 2024-06-26 | $5.00 | $5.04 | $4.96 | $5.02 | $5.02 | 15,850,160 |
| 2024-06-25 | $4.90 | $5.02 | $4.90 | $4.98 | $4.98 | 22,696,270 |
| 2024-06-24 | $5.03 | $5.05 | $4.89 | $5.00 | $5.00 | 29,026,720 |
| 2024-06-21 | $5.03 | $5.10 | $4.98 | $5.06 | $5.06 | 21,016,580 |
| 2024-06-20 | $5.12 | $5.17 | $5.03 | $5.05 | $5.05 | 16,025,020 |
| 2024-06-19 | $5.18 | $5.19 | $5.08 | $5.13 | $5.13 | 16,544,580 |
| 2024-06-18 | $5.10 | $5.19 | $5.06 | $5.17 | $5.17 | 30,976,370 |
| 2024-06-17 | $5.25 | $5.28 | $5.03 | $5.11 | $5.11 | 41,888,940 |
| 2024-06-14 | $5.26 | $5.29 | $5.17 | $5.26 | $5.26 | 21,767,550 |
| 2024-06-13 | $5.36 | $5.37 | $5.21 | $5.23 | $5.23 | 20,414,810 |
| 2024-06-12 | $5.34 | $5.40 | $5.28 | $5.37 | $5.37 | 21,452,590 |
| 2024-06-11 | $5.36 | $5.44 | $5.29 | $5.32 | $5.32 | 26,829,700 |
| 2024-06-07 | $5.52 | $5.55 | $5.32 | $5.36 | $5.36 | 35,477,390 |
| 2024-06-06 | $7.28 | $7.48 | $7.24 | $7.35 | $7.35 | 25,353,370 |
| 2024-06-05 | $7.42 | $7.45 | $7.25 | $7.27 | $7.27 | 15,398,850 |
| 2024-06-04 | $7.27 | $7.44 | $7.25 | $7.39 | $7.39 | 13,559,910 |
| 2024-06-03 | $7.40 | $7.43 | $7.23 | $7.29 | $7.29 | 19,910,000 |
| 2024-05-31 | $7.44 | $7.47 | $7.39 | $7.40 | $7.40 | 12,337,300 |
| 2024-05-30 | $7.39 | $7.49 | $7.38 | $7.43 | $7.43 | 8,547,160 |
| 2024-05-29 | $7.41 | $7.49 | $7.32 | $7.41 | $7.41 | 15,307,430 |
| 2024-05-28 | $7.75 | $7.79 | $7.40 | $7.41 | $7.41 | 24,057,040 |
| 2024-05-27 | $7.46 | $7.77 | $7.40 | $7.77 | $7.77 | 25,476,210 |
| 2024-05-24 | $7.55 | $7.63 | $7.44 | $7.44 | $7.44 | 15,246,150 |
| 2024-05-23 | $7.77 | $7.79 | $7.53 | $7.56 | $7.56 | 16,833,900 |
| 2024-05-22 | $7.90 | $7.93 | $7.75 | $7.77 | $7.77 | 17,287,090 |
| 2024-05-21 | $7.84 | $7.90 | $7.79 | $7.87 | $7.87 | 15,783,410 |
| 2024-05-20 | $7.89 | $7.92 | $7.75 | $7.86 | $7.86 | 25,515,090 |
| 2024-05-17 | $8.04 | $8.07 | $7.82 | $7.90 | $7.90 | 31,143,050 |
| 2024-05-16 | $8.28 | $8.30 | $8.00 | $8.04 | $8.04 | 26,472,450 |
| 2024-05-15 | $8.52 | $8.60 | $8.20 | $8.26 | $8.26 | 16,350,560 |
| 2024-05-14 | $8.25 | $8.60 | $8.21 | $8.51 | $8.51 | 26,673,640 |
| 2024-05-13 | $8.18 | $8.25 | $8.09 | $8.25 | $8.25 | 16,474,360 |
| 2024-05-10 | $8.33 | $8.34 | $8.14 | $8.19 | $8.19 | 16,363,260 |
| 2024-05-09 | $8.06 | $8.42 | $7.97 | $8.35 | $8.35 | 23,627,620 |
| 2024-05-08 | $8.16 | $8.19 | $8.07 | $8.09 | $8.09 | 11,312,140 |
| 2024-05-07 | $8.35 | $8.42 | $8.15 | $8.17 | $8.17 | 20,676,360 |
| 2024-05-06 | $8.28 | $8.40 | $8.23 | $8.35 | $8.35 | 23,656,930 |
| 2024-04-30 | $8.10 | $8.30 | $8.05 | $8.21 | $8.21 | 28,492,410 |
| 2024-04-29 | $8.22 | $8.22 | $7.86 | $8.08 | $8.08 | 36,545,830 |
| 2024-04-26 | $8.18 | $8.34 | $8.08 | $8.21 | $8.21 | 20,114,730 |
| 2024-04-25 | $8.23 | $8.31 | $8.11 | $8.21 | $8.21 | 12,958,290 |
| 2024-04-24 | $8.19 | $8.25 | $8.00 | $8.23 | $8.23 | 22,266,030 |
| 2024-04-23 | $8.50 | $8.50 | $8.12 | $8.20 | $8.20 | 19,586,380 |
| 2024-04-22 | $8.57 | $8.60 | $8.42 | $8.50 | $8.50 | 14,941,630 |
| 2024-04-19 | $8.46 | $8.57 | $8.42 | $8.54 | $8.54 | 16,338,950 |
| 2024-04-18 | $8.53 | $8.62 | $8.41 | $8.46 | $8.46 | 22,462,940 |
| 2024-04-17 | $8.32 | $8.55 | $8.22 | $8.52 | $8.52 | 30,529,100 |
| 2024-04-16 | $8.35 | $8.62 | $8.32 | $8.34 | $8.34 | 31,025,670 |
| 2024-04-15 | $8.06 | $8.40 | $8.04 | $8.35 | $8.35 | 28,793,540 |
| 2024-04-12 | $8.08 | $8.13 | $8.02 | $8.05 | $8.05 | 10,028,310 |
| 2024-04-11 | $7.89 | $8.14 | $7.86 | $8.09 | $8.09 | 14,156,840 |
| 2024-04-10 | $7.98 | $8.05 | $7.90 | $7.94 | $7.94 | 12,209,960 |
| 2024-04-09 | $8.15 | $8.17 | $7.90 | $8.00 | $8.00 | 14,714,230 |
| 2024-04-08 | $8.18 | $8.26 | $8.08 | $8.11 | $8.11 | 17,854,180 |
| 2024-04-03 | $8.15 | $8.25 | $8.09 | $8.18 | $8.18 | 13,093,310 |
| 2024-04-02 | $8.09 | $8.18 | $8.00 | $8.16 | $8.16 | 13,206,050 |
| 2024-04-01 | $8.07 | $8.10 | $7.87 | $8.08 | $8.08 | 15,161,440 |
| 2024-03-29 | $7.95 | $8.10 | $7.92 | $8.06 | $8.06 | 13,696,390 |
| 2024-03-28 | $7.81 | $7.98 | $7.70 | $7.97 | $7.97 | 13,908,890 |
| 2024-03-27 | $7.81 | $7.88 | $7.74 | $7.75 | $7.75 | 10,598,620 |
| 2024-03-26 | $7.85 | $7.90 | $7.80 | $7.81 | $7.81 | 9,182,930 |
| 2024-03-25 | $7.80 | $7.97 | $7.75 | $7.86 | $7.86 | 12,944,790 |
| 2024-03-22 | $7.95 | $7.97 | $7.75 | $7.80 | $7.80 | 14,601,100 |
| 2024-03-21 | $8.02 | $8.07 | $7.96 | $7.97 | $7.97 | 10,805,060 |
| 2024-03-20 | $8.10 | $8.17 | $7.96 | $8.05 | $8.05 | 10,518,300 |
| 2024-03-19 | $8.27 | $8.30 | $8.12 | $8.14 | $8.14 | 11,356,890 |
| 2024-03-18 | $8.04 | $8.31 | $8.04 | $8.27 | $8.27 | 22,531,930 |
| 2024-03-15 | $7.88 | $8.06 | $7.84 | $8.06 | $8.06 | 13,476,580 |
| 2024-03-14 | $8.07 | $8.10 | $7.88 | $7.92 | $7.92 | 13,458,120 |
| 2024-03-13 | $8.03 | $8.05 | $7.87 | $7.99 | $7.99 | 14,854,610 |
| 2024-03-12 | $8.05 | $8.15 | $7.98 | $8.06 | $8.06 | 13,162,880 |
| 2024-03-11 | $8.07 | $8.14 | $7.94 | $8.07 | $8.07 | 19,337,600 |
| 2024-03-08 | $7.82 | $8.06 | $7.81 | $8.04 | $8.04 | 17,220,090 |
| 2024-03-07 | $7.91 | $7.96 | $7.80 | $7.80 | $7.80 | 15,015,540 |
| 2024-03-06 | $7.86 | $7.97 | $7.72 | $7.95 | $7.95 | 17,904,820 |
| 2024-03-05 | $7.90 | $7.96 | $7.82 | $7.88 | $7.88 | 14,721,860 |
| 2024-03-04 | $7.97 | $8.01 | $7.81 | $7.90 | $7.90 | 25,371,970 |
| 2024-03-01 | $8.14 | $8.14 | $7.91 | $8.00 | $8.00 | 20,205,630 |
| 2024-02-29 | $7.91 | $8.24 | $7.90 | $8.14 | $8.14 | 31,217,090 |
| 2024-02-28 | $7.87 | $8.17 | $7.87 | $8.01 | $8.01 | 33,911,370 |
| 2024-02-27 | $7.81 | $7.95 | $7.78 | $7.91 | $7.91 | 17,747,080 |
| 2024-02-26 | $7.88 | $7.95 | $7.70 | $7.81 | $7.81 | 19,891,170 |
| 2024-02-23 | $7.94 | $8.01 | $7.83 | $7.88 | $7.88 | 18,526,130 |
| 2024-02-22 | $7.83 | $8.09 | $7.81 | $7.94 | $7.94 | 21,895,010 |
| 2024-02-21 | $7.86 | $8.03 | $7.73 | $7.86 | $7.86 | 26,062,930 |
| 2024-02-20 | $7.86 | $8.05 | $7.80 | $7.92 | $7.92 | 26,086,010 |
| 2024-02-19 | $8.10 | $8.19 | $7.86 | $7.99 | $7.99 | 37,111,700 |
| 2024-02-08 | $8.60 | $8.95 | $8.09 | $8.16 | $8.16 | 58,116,040 |
| 2024-02-07 | $7.45 | $8.21 | $7.45 | $8.21 | $8.21 | 48,654,590 |
| 2024-02-06 | $7.18 | $7.53 | $7.05 | $7.46 | $7.46 | 29,787,840 |
| 2024-02-05 | $6.93 | $7.34 | $6.81 | $7.26 | $7.26 | 27,546,620 |
| 2024-02-02 | $6.96 | $7.15 | $6.76 | $6.89 | $6.89 | 13,675,010 |
| 2024-02-01 | $6.84 | $7.02 | $6.84 | $6.91 | $6.91 | 14,075,090 |
| 2024-01-31 | $7.05 | $7.07 | $6.88 | $6.96 | $6.96 | 11,000,030 |
| 2024-01-30 | $7.20 | $7.27 | $7.07 | $7.08 | $7.08 | 7,490,900 |
| 2024-01-29 | $7.19 | $7.28 | $7.16 | $7.21 | $7.21 | 9,099,750 |
| 2024-01-26 | $7.12 | $7.24 | $7.10 | $7.16 | $7.16 | 7,711,720 |
| 2024-01-25 | $6.82 | $7.14 | $6.80 | $7.13 | $7.13 | 9,411,880 |
| 2024-01-24 | $6.76 | $6.86 | $6.61 | $6.84 | $6.84 | 8,390,770 |
| 2024-01-23 | $6.66 | $6.81 | $6.52 | $6.73 | $6.73 | 16,468,270 |
| 2024-01-22 | $6.96 | $7.01 | $6.65 | $6.68 | $6.68 | 13,278,220 |
| 2024-01-19 | $7.05 | $7.09 | $6.96 | $6.98 | $6.98 | 7,819,600 |
| 2024-01-18 | $7.16 | $7.16 | $6.88 | $7.06 | $7.06 | 15,596,590 |
| 2024-01-17 | $7.28 | $7.38 | $7.17 | $7.18 | $7.18 | 10,111,460 |
| 2024-01-16 | $7.27 | $7.33 | $7.19 | $7.32 | $7.32 | 10,086,010 |
| 2024-01-15 | $7.14 | $7.35 | $7.09 | $7.26 | $7.26 | 11,826,220 |
| 2024-01-12 | $7.21 | $7.23 | $7.16 | $7.16 | $7.16 | 9,549,970 |
| 2024-01-11 | $7.24 | $7.31 | $7.17 | $7.21 | $7.21 | 12,206,410 |
| 2024-01-10 | $7.25 | $7.28 | $7.13 | $7.23 | $7.23 | 10,120,250 |
| 2024-01-09 | $7.15 | $7.24 | $7.03 | $7.22 | $7.22 | 10,131,140 |
| 2024-01-08 | $7.26 | $7.29 | $7.11 | $7.12 | $7.12 | 13,010,580 |
| 2024-01-05 | $7.28 | $7.35 | $7.15 | $7.28 | $7.28 | 13,546,660 |
| 2024-01-04 | $7.25 | $7.35 | $7.19 | $7.33 | $7.33 | 16,655,770 |
| 2024-01-03 | $7.13 | $7.29 | $7.12 | $7.28 | $7.28 | 13,637,060 |
| 2024-01-02 | $7.02 | $7.22 | $6.94 | $7.15 | $7.15 | 18,349,820 |
| 2024-01-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2023-12-29 | $7.02 | $7.03 | $6.83 | $7.01 | $7.01 | 17,655,490 |
| 2023-12-28 | $7.13 | $7.14 | $7.02 | $7.03 | $7.03 | 13,027,090 |
| 2023-12-27 | $7.07 | $7.16 | $7.01 | $7.14 | $7.14 | 7,672,380 |
| 2023-12-26 | $7.11 | $7.16 | $7.06 | $7.11 | $7.11 | 6,011,980 |
| 2023-12-25 | $7.03 | $7.13 | $7.01 | $7.10 | $7.10 | 9,187,040 |
| 2023-12-22 | $7.10 | $7.13 | $7.01 | $7.03 | $7.03 | 9,805,690 |
| 2023-12-21 | $7.13 | $7.15 | $7.06 | $7.08 | $7.08 | 11,998,060 |
| 2023-12-20 | $7.12 | $7.27 | $7.11 | $7.14 | $7.14 | 9,323,440 |
| 2023-12-19 | $7.19 | $7.25 | $7.09 | $7.11 | $7.11 | 11,958,280 |
| 2023-12-18 | $7.10 | $7.31 | $7.08 | $7.19 | $7.19 | 15,691,010 |
| 2023-12-15 | $7.46 | $7.49 | $7.12 | $7.13 | $7.13 | 19,307,110 |
| 2023-12-14 | $7.63 | $7.67 | $7.46 | $7.49 | $7.49 | 13,075,430 |
| 2023-12-13 | $7.63 | $7.75 | $7.58 | $7.67 | $7.67 | 12,001,640 |
| 2023-12-12 | $7.58 | $7.65 | $7.50 | $7.62 | $7.62 | 8,029,350 |
| 2023-12-11 | $7.36 | $7.62 | $7.35 | $7.58 | $7.58 | 11,743,860 |
| 2023-12-08 | $7.40 | $7.48 | $7.36 | $7.39 | $7.39 | 7,886,500 |
| 2023-12-07 | $7.44 | $7.44 | $7.33 | $7.40 | $7.40 | 9,434,240 |
| 2023-12-06 | $7.41 | $7.49 | $7.27 | $7.44 | $7.44 | 9,154,920 |
| 2023-12-05 | $7.44 | $7.51 | $7.42 | $7.44 | $7.44 | 8,495,770 |
| 2023-12-04 | $7.51 | $7.53 | $7.39 | $7.47 | $7.47 | 11,544,310 |
| 2023-12-01 | $7.51 | $7.57 | $7.43 | $7.48 | $7.48 | 7,384,910 |
| 2023-11-30 | $7.49 | $7.54 | $7.44 | $7.51 | $7.51 | 9,403,570 |
| 2023-11-29 | $7.51 | $7.53 | $7.42 | $7.48 | $7.48 | 6,945,100 |
| 2023-11-28 | $7.45 | $7.53 | $7.34 | $7.51 | $7.51 | 9,832,610 |
| 2023-11-27 | $7.53 | $7.56 | $7.43 | $7.46 | $7.46 | 9,096,410 |
| 2023-11-24 | $7.45 | $7.53 | $7.41 | $7.51 | $7.51 | 10,420,690 |
| 2023-11-23 | $7.38 | $7.49 | $7.29 | $7.47 | $7.47 | 10,785,490 |
| 2023-11-22 | $7.34 | $7.45 | $7.32 | $7.38 | $7.38 | 9,848,230 |
| 2023-11-21 | $7.40 | $7.43 | $7.29 | $7.34 | $7.34 | 8,820,120 |
| 2023-11-20 | $7.30 | $7.40 | $7.25 | $7.39 | $7.39 | 14,191,720 |
| 2023-11-17 | $7.22 | $7.30 | $7.16 | $7.26 | $7.26 | 9,333,450 |
| 2023-11-16 | $7.24 | $7.30 | $7.21 | $7.24 | $7.24 | 8,949,160 |
| 2023-11-15 | $7.31 | $7.36 | $7.20 | $7.24 | $7.24 | 11,804,850 |
| 2023-11-14 | $7.23 | $7.36 | $7.22 | $7.31 | $7.31 | 10,952,380 |
| 2023-11-13 | $7.51 | $7.52 | $7.17 | $7.24 | $7.24 | 15,034,570 |
| 2023-11-10 | $7.40 | $7.55 | $7.30 | $7.48 | $7.48 | 12,276,160 |
| 2023-11-09 | $7.44 | $7.49 | $7.30 | $7.39 | $7.39 | 11,927,810 |
| 2023-11-08 | $7.30 | $7.46 | $7.25 | $7.44 | $7.44 | 13,942,600 |
| 2023-11-07 | $7.27 | $7.41 | $7.23 | $7.28 | $7.28 | 10,040,890 |
| 2023-11-06 | $7.26 | $7.34 | $7.25 | $7.27 | $7.27 | 11,050,930 |
| 2023-11-03 | $7.28 | $7.41 | $7.24 | $7.24 | $7.24 | 7,645,650 |
| 2023-11-02 | $7.23 | $7.31 | $7.19 | $7.29 | $7.29 | 10,078,130 |
| 2023-11-01 | $7.14 | $7.26 | $7.12 | $7.23 | $7.23 | 11,809,200 |
| 2023-10-31 | $7.05 | $7.17 | $7.05 | $7.12 | $7.12 | 14,287,260 |
| 2023-10-30 | $7.44 | $7.48 | $7.00 | $7.05 | $7.05 | 25,273,070 |
| 2023-10-27 | $7.25 | $7.57 | $7.23 | $7.44 | $7.44 | 20,596,390 |
| 2023-10-26 | $7.43 | $7.48 | $7.33 | $7.45 | $7.45 | 11,418,180 |
| 2023-10-25 | $7.50 | $7.63 | $7.42 | $7.44 | $7.44 | 10,142,530 |
| 2023-10-24 | $7.41 | $7.55 | $7.33 | $7.48 | $7.48 | 11,992,950 |
| 2023-10-23 | $7.50 | $7.54 | $7.33 | $7.37 | $7.37 | 9,055,620 |
| 2023-10-20 | $7.46 | $7.58 | $7.42 | $7.50 | $7.50 | 10,349,410 |
| 2023-10-19 | $7.60 | $7.60 | $7.44 | $7.46 | $7.46 | 10,906,490 |
| 2023-10-18 | $7.68 | $7.72 | $7.56 | $7.62 | $7.62 | 10,337,800 |
| 2023-10-17 | $7.67 | $7.72 | $7.58 | $7.69 | $7.69 | 10,097,630 |
| 2023-10-16 | $7.60 | $7.78 | $7.60 | $7.64 | $7.64 | 13,485,390 |
| 2023-10-13 | $7.50 | $7.64 | $7.49 | $7.62 | $7.62 | 13,676,580 |
| 2023-10-12 | $7.59 | $7.67 | $7.51 | $7.56 | $7.56 | 14,614,000 |
| 2023-10-11 | $10.57 | $10.74 | $10.56 | $10.59 | $7.57 | 7,950,770 |
| 2023-10-10 | $10.73 | $10.74 | $10.51 | $10.58 | $7.56 | 8,704,210 |
| 2023-10-09 | $10.83 | $10.89 | $10.51 | $10.70 | $7.65 | 10,198,300 |
| 2023-09-28 | $10.83 | $10.93 | $10.79 | $10.83 | $7.74 | 10,890,200 |
| 2023-09-27 | $10.75 | $10.84 | $10.70 | $10.82 | $7.73 | 8,971,310 |
| 2023-09-26 | $10.73 | $10.81 | $10.66 | $10.72 | $7.66 | 8,651,530 |
| 2023-09-25 | $10.67 | $10.85 | $10.61 | $10.73 | $7.67 | 9,049,060 |
| 2023-09-22 | $10.58 | $10.72 | $10.49 | $10.69 | $7.64 | 7,537,700 |
| 2023-09-21 | $10.71 | $10.76 | $10.50 | $10.59 | $7.57 | 9,397,860 |
| 2023-09-20 | $10.60 | $10.74 | $10.51 | $10.71 | $7.65 | 10,046,900 |
| 2023-09-19 | $10.54 | $10.77 | $10.53 | $10.59 | $7.57 | 9,653,850 |
| 2023-09-18 | $10.46 | $10.64 | $10.40 | $10.53 | $7.52 | 12,290,970 |
| 2023-09-15 | $10.36 | $10.50 | $10.34 | $10.46 | $7.47 | 8,916,760 |
| 2023-09-14 | $10.32 | $10.45 | $10.29 | $10.36 | $7.40 | 9,526,910 |
| 2023-09-13 | $10.32 | $10.56 | $10.27 | $10.37 | $7.41 | 8,206,490 |
| 2023-09-12 | $10.35 | $10.44 | $10.23 | $10.32 | $7.37 | 6,886,920 |
| 2023-09-11 | $10.13 | $10.45 | $10.12 | $10.33 | $7.38 | 13,036,540 |
| 2023-09-08 | $10.10 | $10.24 | $10.05 | $10.10 | $7.22 | 4,029,780 |
| 2023-09-07 | $10.16 | $10.22 | $10.05 | $10.15 | $7.25 | 7,694,120 |
| 2023-09-06 | $10.21 | $10.34 | $10.10 | $10.16 | $10.16 | 6,569,420 |
| 2023-09-05 | $10.16 | $10.40 | $10.11 | $10.24 | $10.24 | 9,822,150 |
| 2023-09-04 | $10.10 | $10.31 | $10.07 | $10.16 | $10.16 | 12,890,370 |
| 2023-09-01 | $10.22 | $10.33 | $9.95 | $10.05 | $10.05 | 10,961,530 |
| 2023-08-31 | $10.09 | $10.34 | $10.05 | $10.33 | $10.33 | 14,080,720 |
| 2023-08-30 | $10.00 | $10.12 | $9.79 | $10.05 | $10.05 | 12,293,930 |
| 2023-08-29 | $9.39 | $10.06 | $9.33 | $10.00 | $10.00 | 19,942,290 |
| 2023-08-28 | $9.55 | $9.73 | $9.40 | $9.44 | $9.44 | 10,164,290 |
| 2023-08-25 | $9.26 | $9.38 | $9.21 | $9.23 | $9.23 | 4,192,080 |
| 2023-08-24 | $9.41 | $9.47 | $9.23 | $9.25 | $9.25 | 7,441,890 |
| 2023-08-23 | $9.28 | $9.52 | $9.20 | $9.40 | $9.40 | 8,171,560 |
| 2023-08-22 | $9.30 | $9.35 | $9.10 | $9.25 | $9.25 | 8,320,280 |
| 2023-08-21 | $9.58 | $9.65 | $9.30 | $9.30 | $9.30 | 8,093,420 |
| 2023-08-18 | $9.94 | $9.95 | $9.56 | $9.58 | $9.58 | 9,202,470 |
| 2023-08-17 | $9.82 | $9.97 | $9.79 | $9.91 | $9.91 | 8,368,250 |
| 2023-08-16 | $9.84 | $9.95 | $9.79 | $9.87 | $9.87 | 9,670,510 |
| 2023-08-15 | $9.67 | $9.95 | $9.60 | $9.84 | $9.84 | 10,875,100 |
| 2023-08-14 | $9.54 | $9.74 | $9.48 | $9.71 | $9.71 | 6,671,390 |
| 2023-08-11 | $9.68 | $9.75 | $9.55 | $9.58 | $9.58 | 6,653,590 |
| 2023-08-10 | $9.78 | $9.80 | $9.59 | $9.68 | $9.68 | 6,455,540 |
| 2023-08-09 | $9.81 | $9.85 | $9.65 | $9.78 | $9.78 | 12,573,120 |
| 2023-08-08 | $9.56 | $9.93 | $9.47 | $9.82 | $9.82 | 13,751,400 |
| 2023-08-07 | $9.70 | $9.72 | $9.50 | $9.56 | $9.56 | 8,720,430 |
| 2023-08-04 | $9.75 | $9.76 | $9.65 | $9.68 | $9.68 | 6,671,540 |
| 2023-08-03 | $9.47 | $9.71 | $9.46 | $9.70 | $9.70 | 7,523,800 |
| 2023-08-02 | $9.66 | $9.68 | $9.45 | $9.50 | $9.50 | 9,184,270 |
| 2023-08-01 | $9.88 | $9.89 | $9.61 | $9.65 | $9.65 | 11,427,300 |
| 2023-07-31 | $9.98 | $10.12 | $9.86 | $9.91 | $9.91 | 12,263,900 |
| 2023-07-28 | $9.92 | $10.02 | $9.84 | $9.99 | $9.99 | 8,733,590 |
| 2023-07-27 | $9.95 | $9.95 | $9.83 | $9.88 | $9.88 | 5,430,240 |
| 2023-07-26 | $9.87 | $9.97 | $9.81 | $9.95 | $9.95 | 5,632,080 |
| 2023-07-25 | $9.97 | $10.02 | $9.81 | $9.87 | $9.87 | 8,960,350 |
| 2023-07-24 | $9.65 | $9.99 | $9.60 | $9.97 | $9.97 | 11,727,440 |
| 2023-07-21 | $9.85 | $9.95 | $9.82 | $9.85 | $9.85 | 4,099,910 |
| 2023-07-20 | $9.97 | $10.00 | $9.85 | $9.89 | $9.89 | 4,836,450 |
| 2023-07-19 | $9.85 | $10.00 | $9.84 | $9.93 | $9.93 | 5,160,070 |
| 2023-07-18 | $9.81 | $10.00 | $9.80 | $9.88 | $9.88 | 6,724,730 |
| 2023-07-17 | $9.79 | $9.82 | $9.67 | $9.81 | $9.81 | 5,202,050 |
| 2023-07-14 | $9.79 | $9.88 | $9.76 | $9.80 | $9.80 | 3,743,280 |
| 2023-07-13 | $9.72 | $9.85 | $9.71 | $9.80 | $9.80 | 5,829,320 |
| 2023-07-12 | $9.86 | $9.86 | $9.72 | $9.73 | $9.73 | 4,651,660 |
| 2023-07-11 | $9.89 | $9.96 | $9.76 | $9.85 | $9.85 | 6,784,240 |
| 2023-07-10 | $9.72 | $9.93 | $9.66 | $9.87 | $9.87 | 9,654,280 |
| 2023-07-07 | $9.60 | $9.70 | $9.52 | $9.66 | $9.66 | 7,489,640 |
| 2023-07-06 | $9.64 | $9.78 | $9.59 | $9.66 | $9.66 | 9,009,890 |
| 2023-07-05 | $9.72 | $9.79 | $9.62 | $9.63 | $9.63 | 9,755,820 |
| 2023-07-04 | $10.20 | $10.20 | $9.70 | $9.72 | $9.72 | 18,263,770 |
| 2023-07-03 | $10.37 | $10.38 | $9.93 | $10.23 | $10.23 | 16,568,030 |
| 2023-06-30 | $9.93 | $10.44 | $9.86 | $10.38 | $10.38 | 17,058,970 |
| 2023-06-29 | $9.82 | $10.07 | $9.63 | $9.92 | $9.92 | 14,327,170 |
| 2023-06-28 | $15.03 | $15.16 | $14.83 | $14.97 | $9.71 | 6,049,430 |
| 2023-06-27 | $14.95 | $15.17 | $14.85 | $14.96 | $9.71 | 6,227,430 |
| 2023-06-26 | $14.97 | $15.12 | $14.76 | $14.81 | $9.61 | 4,825,000 |
| 2023-06-21 | $15.05 | $15.13 | $14.88 | $14.90 | $9.67 | 5,037,500 |
| 2023-06-20 | $15.02 | $15.38 | $14.92 | $14.98 | $9.72 | 5,766,700 |
| 2023-06-19 | $15.06 | $15.23 | $14.90 | $15.08 | $9.78 | 3,846,400 |
| 2023-06-16 | $15.19 | $15.45 | $14.97 | $15.04 | $9.76 | 8,063,840 |
| 2023-06-15 | $15.33 | $15.38 | $15.08 | $15.23 | $9.88 | 3,717,870 |
| 2023-06-14 | $15.08 | $15.60 | $15.08 | $15.38 | $9.98 | 5,158,670 |
| 2023-06-13 | $15.30 | $15.43 | $15.02 | $15.08 | $9.78 | 8,424,960 |
| 2023-06-12 | $15.67 | $15.72 | $15.10 | $15.32 | $9.94 | 7,297,560 |
| 2023-06-09 | $16.13 | $16.13 | $15.58 | $15.65 | $10.15 | 7,279,860 |
| 2023-06-08 | $16.61 | $16.67 | $15.99 | $16.07 | $10.43 | 6,702,680 |
| 2023-06-07 | $16.35 | $16.83 | $16.32 | $16.62 | $10.78 | 5,849,550 |
| 2023-06-06 | $16.49 | $16.68 | $16.23 | $16.35 | $10.61 | 6,359,400 |
| 2023-06-05 | $16.00 | $16.63 | $15.97 | $16.60 | $10.77 | 7,866,590 |
| 2023-06-02 | $15.86 | $16.12 | $15.72 | $16.00 | $10.38 | 5,722,180 |
| 2023-06-01 | $16.21 | $16.30 | $15.81 | $15.86 | $15.86 | 6,681,860 |
| 2023-05-31 | $15.98 | $16.35 | $15.98 | $16.22 | $16.22 | 5,445,700 |
| 2023-05-30 | $15.88 | $16.28 | $15.86 | $16.03 | $16.03 | 6,034,400 |
| 2023-05-29 | $15.43 | $16.04 | $15.41 | $15.91 | $15.91 | 7,651,690 |
| 2023-05-26 | $15.23 | $15.55 | $15.09 | $15.44 | $15.44 | 6,802,460 |
| 2023-05-25 | $15.65 | $15.73 | $15.11 | $15.27 | $15.27 | 7,989,900 |
| 2023-05-24 | $16.16 | $16.29 | $15.60 | $15.68 | $15.68 | 7,051,860 |
| 2023-05-23 | $16.15 | $16.60 | $16.02 | $16.30 | $16.30 | 6,459,030 |
| 2023-05-22 | $15.77 | $16.22 | $15.71 | $16.02 | $16.02 | 6,282,170 |
| 2023-05-19 | $15.57 | $15.82 | $15.45 | $15.74 | $15.74 | 3,556,140 |
| 2023-05-18 | $15.57 | $15.74 | $15.45 | $15.50 | $15.50 | 3,734,560 |
| 2023-05-17 | $15.51 | $15.69 | $15.23 | $15.53 | $15.53 | 4,449,400 |
| 2023-05-16 | $15.60 | $15.84 | $15.54 | $15.62 | $15.62 | 4,805,180 |
| 2023-05-15 | $15.58 | $15.68 | $15.18 | $15.59 | $15.59 | 5,829,370 |
| 2023-05-12 | $15.41 | $15.88 | $15.41 | $15.57 | $15.57 | 3,607,170 |
| 2023-05-11 | $15.81 | $15.98 | $15.45 | $15.51 | $15.51 | 4,102,560 |
| 2023-05-10 | $15.83 | $15.98 | $15.62 | $15.73 | $15.73 | 7,239,200 |
| 2023-05-09 | $16.24 | $16.26 | $15.78 | $15.88 | $15.88 | 6,468,630 |
| 2023-05-08 | $16.21 | $16.65 | $16.19 | $16.25 | $16.25 | 6,267,520 |
| 2023-05-05 | $16.50 | $16.56 | $16.00 | $16.26 | $16.26 | 7,747,460 |
| 2023-05-04 | $16.57 | $16.92 | $16.27 | $16.46 | $16.46 | 11,602,810 |
| 2023-05-03 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2023-05-02 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2023-04-28 | $16.71 | $16.85 | $16.41 | $16.57 | $16.57 | 8,790,270 |
| 2023-04-27 | $16.39 | $17.14 | $16.20 | $16.74 | $16.74 | 14,990,220 |
| 2023-04-26 | $16.73 | $16.80 | $15.99 | $16.20 | $16.20 | 12,692,150 |
| 2023-04-25 | $16.30 | $16.97 | $16.10 | $16.89 | $16.89 | 21,052,360 |
| 2023-04-24 | $15.92 | $16.36 | $15.87 | $16.09 | $16.09 | 10,122,990 |
| 2023-04-21 | $15.96 | $16.20 | $15.88 | $15.92 | $15.92 | 7,209,240 |
| 2023-04-20 | $15.83 | $16.06 | $15.80 | $16.02 | $16.02 | 7,469,200 |
| 2023-04-19 | $15.90 | $16.01 | $15.74 | $15.91 | $15.91 | 5,292,110 |
| 2023-04-18 | $15.90 | $16.12 | $15.67 | $15.96 | $15.96 | 10,675,460 |
| 2023-04-17 | $14.95 | $16.00 | $14.93 | $15.88 | $15.88 | 22,936,610 |
| 2023-04-14 | $15.11 | $15.28 | $14.88 | $14.93 | $14.93 | 4,644,490 |
| 2023-04-13 | $14.70 | $15.28 | $14.57 | $15.08 | $15.08 | 7,631,300 |
| 2023-04-12 | $14.80 | $15.19 | $14.64 | $14.71 | $14.71 | 8,368,380 |
| 2023-04-11 | $14.37 | $14.90 | $14.11 | $14.85 | $14.85 | 11,840,830 |
| 2023-04-10 | $14.53 | $14.57 | $13.97 | $14.20 | $14.20 | 9,420,820 |
| 2023-04-07 | $14.64 | $14.84 | $14.48 | $14.57 | $14.57 | 5,132,440 |
| 2023-04-06 | $14.88 | $15.20 | $14.50 | $14.59 | $14.59 | 6,982,150 |
| 2023-04-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2023-04-04 | $14.45 | $14.92 | $14.41 | $14.88 | $14.88 | 6,329,320 |
| 2023-04-03 | $14.90 | $15.04 | $14.39 | $14.44 | $14.44 | 8,828,150 |
| 2023-03-31 | $15.04 | $15.18 | $14.90 | $14.94 | $14.94 | 3,960,220 |
| 2023-03-30 | $15.21 | $15.22 | $14.92 | $15.02 | $15.02 | 3,818,990 |
| 2023-03-29 | $15.30 | $15.43 | $15.12 | $15.26 | $15.26 | 5,080,380 |
| 2023-03-28 | $15.05 | $15.38 | $14.98 | $15.25 | $15.25 | 6,503,710 |
| 2023-03-27 | $15.34 | $15.55 | $15.06 | $15.08 | $15.08 | 10,862,450 |
| 2023-03-24 | $14.89 | $15.16 | $14.81 | $15.00 | $15.00 | 8,267,610 |
| 2023-03-23 | $14.78 | $14.90 | $14.70 | $14.85 | $14.85 | 4,745,310 |
| 2023-03-22 | $14.96 | $14.99 | $14.60 | $14.78 | $14.78 | 5,480,580 |
| 2023-03-21 | $14.76 | $15.15 | $14.73 | $14.96 | $14.96 | 6,435,890 |
| 2023-03-20 | $15.20 | $15.25 | $14.63 | $14.72 | $14.72 | 8,817,990 |
| 2023-03-17 | $15.30 | $15.56 | $15.06 | $15.15 | $15.15 | 10,692,280 |
| 2023-03-16 | $14.81 | $15.44 | $14.78 | $15.25 | $15.25 | 14,007,440 |
| 2023-03-15 | $14.54 | $15.00 | $14.54 | $14.85 | $14.85 | 7,781,810 |
| 2023-03-14 | $14.91 | $15.03 | $14.69 | $14.84 | $14.84 | 8,548,970 |
| 2023-03-13 | $14.47 | $14.91 | $14.31 | $14.85 | $14.85 | 10,794,380 |
| 2023-03-10 | $14.50 | $14.78 | $14.40 | $14.47 | $14.47 | 7,689,500 |
| 2023-03-09 | $14.69 | $14.79 | $14.40 | $14.50 | $14.50 | 7,763,330 |
| 2023-03-08 | $14.45 | $14.76 | $14.41 | $14.62 | $14.62 | 6,825,620 |
| 2023-03-07 | $14.76 | $14.94 | $14.40 | $14.44 | $14.44 | 6,668,650 |
| 2023-03-06 | $14.60 | $15.01 | $14.41 | $14.80 | $14.80 | 11,441,130 |
| 2023-03-03 | $14.57 | $14.85 | $14.49 | $14.62 | $14.62 | 6,840,990 |
| 2023-03-02 | $14.57 | $14.69 | $14.44 | $14.61 | $14.61 | 6,849,110 |
| 2023-03-01 | $14.42 | $14.90 | $14.40 | $14.52 | $14.52 | 21,535,980 |
| 2023-02-28 | $14.09 | $14.53 | $14.09 | $14.47 | $14.47 | 10,878,710 |
| 2023-02-27 | $13.97 | $14.18 | $13.87 | $14.04 | $14.04 | 7,332,800 |
| 2023-02-24 | $14.20 | $14.21 | $13.92 | $14.06 | $14.06 | 5,582,600 |
| 2023-02-23 | $14.36 | $14.36 | $13.90 | $14.07 | $14.07 | 9,232,660 |
| 2023-02-22 | $14.25 | $14.43 | $14.10 | $14.39 | $14.39 | 9,988,570 |
| 2023-02-21 | $14.14 | $14.37 | $14.09 | $14.25 | $14.25 | 8,581,930 |
| 2023-02-20 | $13.91 | $14.19 | $13.66 | $14.14 | $14.14 | 11,719,590 |
| 2023-02-17 | $13.76 | $14.03 | $13.65 | $13.91 | $13.91 | 10,461,630 |
| 2023-02-16 | $13.85 | $14.41 | $13.65 | $13.77 | $13.77 | 25,426,070 |
| 2023-02-15 | $13.32 | $14.14 | $13.30 | $13.85 | $13.85 | 19,850,250 |
| 2023-02-14 | $13.24 | $13.28 | $13.15 | $13.27 | $13.27 | 4,199,920 |
| 2023-02-13 | $13.02 | $13.24 | $12.95 | $13.18 | $13.18 | 6,400,230 |
| 2023-02-10 | $13.06 | $13.15 | $12.88 | $12.99 | $12.99 | 4,084,420 |
| 2023-02-09 | $12.85 | $13.13 | $12.82 | $13.06 | $13.06 | 4,391,480 |
| 2023-02-08 | $12.94 | $13.04 | $12.88 | $12.88 | $12.88 | 3,687,570 |
| 2023-02-07 | $13.08 | $13.23 | $12.91 | $12.94 | $12.94 | 5,212,720 |
| 2023-02-06 | $13.09 | $13.30 | $13.01 | $13.20 | $13.20 | 5,866,720 |
| 2023-02-03 | $13.32 | $13.34 | $13.05 | $13.09 | $13.09 | 5,057,230 |
| 2023-02-02 | $13.25 | $13.36 | $13.22 | $13.31 | $13.31 | 7,708,000 |
| 2023-02-01 | $13.27 | $13.66 | $13.27 | $13.31 | $13.31 | 9,781,330 |
| 2023-01-31 | $13.64 | $13.67 | $13.46 | $13.56 | $13.56 | 5,451,710 |
| 2023-01-30 | $13.67 | $13.80 | $13.51 | $13.54 | $13.54 | 6,866,980 |
| 2023-01-20 | $13.73 | $13.83 | $13.53 | $13.66 | $13.66 | 5,136,840 |
| 2023-01-19 | $13.68 | $13.76 | $13.58 | $13.65 | $13.65 | 5,919,890 |
| 2023-01-18 | $13.74 | $13.83 | $13.64 | $13.74 | $13.74 | 2,795,340 |
| 2023-01-17 | $13.90 | $13.94 | $13.68 | $13.72 | $13.72 | 4,226,340 |
| 2023-01-16 | $13.58 | $13.96 | $13.56 | $13.90 | $13.90 | 6,770,900 |
| 2023-01-13 | $13.35 | $13.62 | $13.30 | $13.60 | $13.60 | 4,030,450 |
| 2023-01-12 | $13.49 | $13.49 | $13.28 | $13.35 | $13.35 | 4,282,210 |
| 2023-01-11 | $13.43 | $13.60 | $13.30 | $13.47 | $13.47 | 4,198,280 |
| 2023-01-10 | $13.50 | $13.58 | $13.35 | $13.45 | $13.45 | 4,529,200 |
| 2023-01-09 | $13.49 | $13.66 | $13.36 | $13.49 | $13.49 | 5,740,000 |
| 2023-01-06 | $13.58 | $13.65 | $13.44 | $13.52 | $13.52 | 3,465,170 |
| 2023-01-05 | $13.45 | $13.69 | $13.35 | $13.59 | $13.59 | 5,295,500 |
| 2023-01-04 | $13.46 | $13.55 | $13.31 | $13.45 | $13.45 | 5,577,350 |
| 2023-01-03 | $13.19 | $13.62 | $13.12 | $13.46 | $13.46 | 8,699,120 |
| 2023-01-02 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2022-12-30 | $13.30 | $13.30 | $12.99 | $13.04 | $13.04 | 3,822,400 |
| 2022-12-29 | $13.03 | $13.30 | $12.92 | $13.20 | $13.20 | 4,325,900 |
| 2022-12-28 | $13.04 | $13.13 | $12.92 | $13.05 | $13.05 | 4,184,420 |
| 2022-12-27 | $13.30 | $13.30 | $12.81 | $13.03 | $13.03 | 5,403,090 |
| 2022-12-26 | $13.42 | $13.50 | $13.21 | $13.25 | $13.25 | 6,165,560 |
| 2022-12-23 | $13.12 | $13.30 | $13.11 | $13.16 | $13.16 | 2,673,900 |
| 2022-12-22 | $13.34 | $13.39 | $13.12 | $13.15 | $13.15 | 3,701,060 |
| 2022-12-21 | $13.29 | $13.47 | $13.26 | $13.34 | $13.34 | 4,923,110 |
| 2022-12-20 | $13.56 | $13.65 | $13.25 | $13.30 | $13.30 | 7,511,300 |
| 2022-12-19 | $14.22 | $14.24 | $13.50 | $13.69 | $13.69 | 11,900,030 |
| 2022-12-16 | $14.15 | $14.22 | $14.01 | $14.22 | $14.22 | 7,558,830 |
| 2022-12-15 | $14.34 | $14.39 | $14.00 | $14.13 | $14.13 | 7,971,620 |
| 2022-12-14 | $14.30 | $14.45 | $14.17 | $14.28 | $14.28 | 6,796,850 |
| 2022-12-13 | $14.90 | $14.97 | $14.28 | $14.50 | $14.50 | 11,726,590 |
| 2022-12-12 | $14.73 | $14.86 | $14.42 | $14.65 | $14.65 | 10,700,240 |
| 2022-12-09 | $14.38 | $14.93 | $14.22 | $14.52 | $14.52 | 16,694,420 |
| 2022-12-08 | $14.10 | $14.52 | $14.01 | $14.29 | $14.29 | 14,971,710 |
| 2022-12-07 | $14.07 | $14.30 | $13.87 | $14.19 | $14.19 | 11,455,190 |
| 2022-12-06 | $13.90 | $14.45 | $13.82 | $13.87 | $13.87 | 12,490,440 |
| 2022-12-05 | $14.03 | $14.35 | $13.73 | $13.97 | $13.97 | 15,933,050 |
| 2022-12-01 | $13.75 | $13.85 | $13.32 | $13.51 | $13.51 | 8,892,410 |
| 2022-11-30 | $13.70 | $13.83 | $13.40 | $13.49 | $13.49 | 10,113,070 |
| 2022-11-29 | $13.26 | $13.73 | $13.24 | $13.68 | $13.68 | 9,099,660 |
| 2022-11-28 | $13.12 | $13.43 | $13.05 | $13.30 | $13.30 | 5,990,460 |
| 2022-11-25 | $13.14 | $13.29 | $12.87 | $13.22 | $13.22 | 4,883,310 |
| 2022-11-24 | $13.12 | $13.24 | $13.04 | $13.19 | $13.19 | 3,901,400 |
| 2022-11-23 | $13.21 | $13.35 | $12.90 | $13.14 | $13.14 | 7,168,330 |
| 2022-11-22 | $13.67 | $13.82 | $13.15 | $13.26 | $13.26 | 10,923,090 |
| 2022-11-21 | $13.60 | $13.77 | $13.49 | $13.67 | $13.67 | 6,632,310 |
| 2022-11-18 | $13.59 | $13.89 | $13.49 | $13.65 | $13.65 | 10,362,850 |
| 2022-11-17 | $13.24 | $13.69 | $13.16 | $13.61 | $13.61 | 12,161,450 |
| 2022-11-16 | $13.32 | $13.58 | $13.23 | $13.25 | $13.25 | 7,465,660 |
| 2022-11-15 | $13.27 | $13.40 | $13.09 | $13.32 | $13.32 | 10,274,700 |
| 2022-11-14 | $12.67 | $13.35 | $12.60 | $13.32 | $13.32 | 15,994,050 |
| 2022-11-11 | $12.90 | $13.02 | $12.68 | $12.71 | $12.71 | 6,687,580 |
| 2022-11-10 | $12.64 | $12.93 | $12.62 | $12.75 | $12.75 | 5,327,690 |
| 2022-11-09 | $12.79 | $12.85 | $12.68 | $12.73 | $12.73 | 3,303,040 |
| 2022-11-08 | $12.69 | $12.84 | $12.44 | $12.78 | $12.78 | 8,157,540 |
| 2022-11-07 | $12.70 | $12.70 | $12.45 | $12.59 | $12.59 | 6,190,750 |
| 2022-11-04 | $12.60 | $12.77 | $12.44 | $12.72 | $12.72 | 9,733,420 |
| 2022-11-03 | $12.60 | $12.65 | $12.45 | $12.54 | $12.54 | 9,437,200 |
| 2022-11-02 | $12.73 | $13.00 | $12.60 | $12.67 | $12.67 | 11,739,980 |
| 2022-11-01 | $12.57 | $12.84 | $12.38 | $12.73 | $12.73 | 10,295,320 |
| 2022-10-31 | $12.42 | $12.70 | $12.18 | $12.56 | $12.56 | 10,670,480 |
| 2022-10-28 | $12.49 | $12.80 | $12.42 | $12.50 | $12.50 | 13,224,650 |
| 2022-10-27 | $12.07 | $12.55 | $11.98 | $12.53 | $12.53 | 15,103,140 |
| 2022-10-26 | $11.70 | $12.15 | $11.65 | $12.03 | $12.03 | 11,993,680 |
| 2022-10-25 | $11.88 | $11.93 | $11.63 | $11.68 | $11.68 | 9,637,690 |
| 2022-10-24 | $11.93 | $12.12 | $11.60 | $11.66 | $11.66 | 6,054,950 |
| 2022-10-21 | $11.93 | $12.08 | $11.84 | $11.88 | $11.88 | 4,831,200 |
| 2022-10-20 | $11.89 | $12.05 | $11.88 | $11.91 | $11.91 | 6,704,190 |
| 2022-10-19 | $12.13 | $12.14 | $11.87 | $11.95 | $11.95 | 6,072,960 |
| 2022-10-18 | $11.95 | $12.20 | $11.87 | $12.13 | $12.13 | 7,925,800 |
| 2022-10-17 | $11.82 | $12.05 | $11.82 | $11.95 | $11.95 | 6,349,840 |
| 2022-10-14 | $11.62 | $12.03 | $11.60 | $11.83 | $11.83 | 12,109,260 |
| 2022-10-13 | $11.56 | $11.65 | $11.50 | $11.55 | $11.55 | 3,641,860 |
| 2022-10-12 | $11.52 | $11.59 | $11.26 | $11.58 | $11.58 | 3,936,220 |
| 2022-10-11 | $11.41 | $11.63 | $11.32 | $11.58 | $11.58 | 4,153,570 |
| 2022-10-10 | $11.45 | $11.66 | $11.41 | $11.44 | $11.44 | 4,539,750 |
| 2022-09-30 | $11.42 | $11.62 | $11.40 | $11.44 | $11.44 | 3,335,370 |
| 2022-09-29 | $11.57 | $11.67 | $11.38 | $11.42 | $11.42 | 3,716,520 |
| 2022-09-28 | $11.44 | $11.62 | $11.38 | $11.53 | $11.53 | 5,216,820 |
| 2022-09-27 | $11.24 | $11.49 | $11.13 | $11.48 | $11.48 | 4,766,450 |
| 2022-09-26 | $11.27 | $11.38 | $11.21 | $11.23 | $11.23 | 4,541,870 |
| 2022-09-23 | $11.29 | $11.42 | $11.22 | $11.33 | $11.33 | 3,663,200 |
| 2022-09-22 | $11.41 | $11.45 | $11.30 | $11.31 | $11.31 | 2,415,230 |
| 2022-09-21 | $11.52 | $11.54 | $11.37 | $11.45 | $11.45 | 3,665,840 |
| 2022-09-20 | $11.37 | $11.55 | $11.37 | $11.53 | $11.53 | 3,302,640 |
| 2022-09-19 | $11.30 | $11.45 | $11.21 | $11.38 | $11.38 | 4,629,190 |
| 2022-09-16 | $11.68 | $11.68 | $11.28 | $11.28 | $11.28 | 7,929,320 |
| 2022-09-15 | $11.85 | $11.94 | $11.65 | $11.72 | $11.72 | 5,187,740 |
| 2022-09-14 | $11.70 | $11.84 | $11.55 | $11.79 | $11.79 | 4,374,360 |
| 2022-09-13 | $11.91 | $11.91 | $11.76 | $11.79 | $11.79 | 3,947,560 |
| 2022-09-12 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2022-09-09 | $11.78 | $11.94 | $11.75 | $11.92 | $11.92 | 3,567,380 |
| 2022-09-08 | $11.74 | $11.90 | $11.66 | $11.78 | $11.78 | 4,159,150 |
| 2022-09-07 | $11.81 | $11.81 | $11.72 | $11.78 | $11.78 | 2,361,620 |
| 2022-09-06 | $11.86 | $11.89 | $11.76 | $11.81 | $11.81 | 3,759,930 |
| 2022-09-05 | $11.80 | $11.94 | $11.76 | $11.80 | $11.80 | 3,333,500 |
| 2022-09-02 | $11.93 | $12.04 | $11.85 | $11.87 | $11.87 | 4,679,370 |
| 2022-09-01 | $11.85 | $11.98 | $11.83 | $11.93 | $11.93 | 4,886,430 |
| 2022-08-31 | $11.85 | $12.02 | $11.80 | $11.88 | $11.88 | 5,482,980 |
| 2022-08-30 | $11.78 | $11.98 | $11.71 | $11.86 | $11.86 | 4,384,710 |
| 2022-08-29 | $11.80 | $11.85 | $11.70 | $11.80 | $11.80 | 5,779,700 |
| 2022-08-26 | $11.99 | $12.07 | $11.88 | $11.94 | $11.94 | 6,521,640 |
| 2022-08-25 | $12.20 | $12.23 | $11.85 | $11.97 | $11.97 | 9,810,510 |
| 2022-08-24 | $12.30 | $12.40 | $12.11 | $12.12 | $12.12 | 14,250,530 |
| 2022-08-23 | $11.85 | $12.34 | $11.80 | $12.19 | $12.19 | 26,655,360 |
| 2022-08-22 | $11.41 | $11.63 | $11.30 | $11.62 | $11.62 | 7,969,920 |
| 2022-08-19 | $11.36 | $11.55 | $11.31 | $11.42 | $11.42 | 5,358,580 |
| 2022-08-18 | $11.32 | $11.38 | $11.26 | $11.36 | $11.36 | 2,848,020 |
| 2022-08-17 | $11.36 | $11.40 | $11.25 | $11.34 | $11.34 | 3,765,760 |
| 2022-08-16 | $11.29 | $11.39 | $11.28 | $11.35 | $11.35 | 2,642,370 |
| 2022-08-15 | $11.42 | $11.47 | $11.23 | $11.34 | $11.34 | 4,419,430 |
| 2022-08-12 | $11.37 | $11.48 | $11.32 | $11.41 | $11.41 | 4,390,520 |
| 2022-08-11 | $11.20 | $11.38 | $11.18 | $11.37 | $11.37 | 4,080,970 |
| 2022-08-10 | $11.21 | $11.24 | $11.16 | $11.18 | $11.18 | 2,496,860 |
| 2022-08-09 | $11.41 | $11.41 | $11.19 | $11.21 | $11.21 | 4,710,960 |
| 2022-08-08 | $11.28 | $11.51 | $11.26 | $11.39 | $11.39 | 4,640,940 |
| 2022-08-05 | $11.20 | $11.34 | $11.13 | $11.32 | $11.32 | 4,054,100 |
| 2022-08-04 | $11.19 | $11.24 | $11.06 | $11.16 | $11.16 | 3,607,510 |
| 2022-08-03 | $11.23 | $11.42 | $11.12 | $11.12 | $11.12 | 4,048,880 |
| 2022-08-02 | $11.38 | $11.39 | $11.05 | $11.23 | $11.23 | 9,203,360 |
| 2022-08-01 | $11.29 | $11.43 | $11.21 | $11.36 | $11.36 | 4,538,210 |
| 2022-07-29 | $11.49 | $11.50 | $11.29 | $11.34 | $11.34 | 4,145,120 |
| 2022-07-28 | $11.43 | $11.65 | $11.38 | $11.45 | $11.45 | 4,468,400 |
| 2022-07-27 | $11.30 | $11.47 | $11.15 | $11.43 | $11.43 | 9,341,740 |
| 2022-07-26 | $11.44 | $11.44 | $11.28 | $11.34 | $11.34 | 5,171,150 |
| 2022-07-25 | $11.50 | $11.55 | $11.35 | $11.38 | $11.38 | 3,993,000 |
| 2022-07-22 | $11.58 | $11.66 | $11.40 | $11.48 | $11.48 | 5,271,010 |
| 2022-07-21 | $11.64 | $11.70 | $11.57 | $11.60 | $11.60 | 3,447,890 |
| 2022-07-20 | $11.65 | $11.78 | $11.63 | $11.68 | $11.68 | 3,226,000 |
| 2022-07-19 | $11.65 | $11.75 | $11.57 | $11.65 | $11.65 | 2,625,720 |
| 2022-07-18 | $11.56 | $11.68 | $11.42 | $11.65 | $11.65 | 4,504,800 |
| 2022-07-15 | $11.73 | $11.84 | $11.56 | $11.56 | $11.56 | 5,467,300 |
| 2022-07-14 | $11.74 | $11.88 | $11.69 | $11.75 | $11.75 | 3,995,770 |
| 2022-07-13 | $11.83 | $11.84 | $11.70 | $11.75 | $11.75 | 4,386,730 |
| 2022-07-12 | $11.96 | $12.05 | $11.81 | $11.85 | $11.85 | 5,136,100 |
| 2022-07-11 | $11.81 | $12.20 | $11.77 | $11.94 | $11.94 | 8,914,690 |
| 2022-07-08 | $11.77 | $11.88 | $11.70 | $11.81 | $11.81 | 4,721,770 |
| 2022-07-07 | $11.82 | $11.90 | $11.75 | $11.76 | $11.76 | 4,239,920 |
| 2022-07-06 | $12.05 | $12.05 | $11.75 | $11.84 | $11.84 | 6,011,400 |
| 2022-07-05 | $12.10 | $12.13 | $11.91 | $12.01 | $12.01 | 5,031,800 |
| 2022-07-04 | $11.90 | $12.11 | $11.76 | $12.10 | $12.10 | 7,623,230 |
| 2022-07-01 | $11.99 | $12.00 | $11.83 | $11.88 | $11.88 | 4,913,040 |
| 2022-06-30 | $12.06 | $12.12 | $11.91 | $11.91 | $11.91 | 9,278,350 |
| 2022-06-29 | $12.15 | $12.20 | $11.97 | $11.98 | $11.98 | 8,268,710 |
| 2022-06-28 | $12.10 | $12.15 | $11.99 | $12.15 | $12.15 | 5,921,630 |
| 2022-06-27 | $12.16 | $12.28 | $12.05 | $12.09 | $12.09 | 9,557,030 |
| 2022-06-24 | $12.07 | $12.25 | $12.05 | $12.11 | $12.11 | 3,971,230 |
| 2022-06-23 | $12.20 | $12.21 | $11.94 | $12.14 | $12.14 | 6,553,760 |
| 2022-06-22 | $12.08 | $12.35 | $11.93 | $12.17 | $12.17 | 9,776,610 |
| 2022-06-21 | $11.94 | $12.07 | $11.90 | $12.03 | $12.03 | 7,351,160 |
| 2022-06-20 | $11.90 | $12.00 | $11.83 | $11.93 | $11.93 | 7,860,590 |
| 2022-06-17 | $11.83 | $11.88 | $11.67 | $11.86 | $11.86 | 6,642,680 |
| 2022-06-16 | $11.75 | $11.89 | $11.74 | $11.82 | $11.82 | 5,593,830 |
| 2022-06-15 | $11.77 | $11.94 | $11.72 | $11.75 | $11.75 | 8,019,260 |
| 2022-06-14 | $11.64 | $11.75 | $11.34 | $11.75 | $11.75 | 5,946,460 |
| 2022-06-13 | $11.97 | $12.08 | $11.84 | $11.93 | $11.63 | 5,023,800 |
| 2022-06-10 | $11.86 | $12.02 | $11.82 | $11.99 | $11.69 | 4,684,350 |
| 2022-06-09 | $12.02 | $12.06 | $11.84 | $11.88 | $11.58 | 6,968,980 |
| 2022-06-08 | $12.13 | $12.17 | $11.93 | $12.05 | $11.75 | 4,873,510 |
| 2022-06-07 | $12.08 | $12.22 | $11.95 | $12.18 | $11.88 | 6,672,680 |
| 2022-06-06 | $11.85 | $12.04 | $11.79 | $11.99 | $11.69 | 6,272,710 |
| 2022-06-02 | $11.90 | $11.90 | $11.68 | $11.89 | $11.59 | 5,036,640 |
| 2022-06-01 | $11.85 | $11.94 | $11.80 | $11.88 | $11.58 | 4,219,550 |
| 2022-05-31 | $11.77 | $11.90 | $11.70 | $11.85 | $11.55 | 5,811,310 |
| 2022-05-30 | $11.90 | $11.90 | $11.72 | $11.75 | $11.46 | 4,620,740 |
| 2022-05-27 | $12.05 | $12.07 | $11.78 | $11.87 | $11.57 | 6,086,460 |
| 2022-05-26 | $11.96 | $12.09 | $11.85 | $12.02 | $11.72 | 4,381,200 |
| 2022-05-25 | $11.77 | $12.05 | $11.71 | $12.04 | $11.74 | 5,408,060 |
| 2022-05-24 | $12.21 | $12.24 | $11.77 | $11.82 | $11.53 | 10,406,260 |
| 2022-05-23 | $12.32 | $12.40 | $12.20 | $12.25 | $11.95 | 6,510,770 |
| 2022-05-20 | $12.33 | $12.39 | $12.10 | $12.25 | $12.25 | 8,213,170 |
| 2022-05-19 | $12.05 | $12.15 | $11.92 | $12.13 | $12.13 | 7,849,540 |
| 2022-05-18 | $12.39 | $12.44 | $12.17 | $12.19 | $12.19 | 11,837,740 |
| 2022-05-17 | $12.35 | $12.44 | $12.08 | $12.39 | $12.39 | 14,229,610 |
| 2022-05-16 | $13.15 | $13.15 | $12.19 | $12.34 | $12.34 | 32,454,010 |
| 2022-05-13 | $13.76 | $14.05 | $13.00 | $13.35 | $13.35 | 24,964,750 |
| 2022-05-12 | $13.70 | $14.35 | $13.50 | $13.74 | $13.74 | 37,677,170 |
| 2022-05-11 | $13.00 | $14.12 | $13.00 | $13.59 | $13.59 | 53,904,450 |
| 2022-05-10 | $12.62 | $12.99 | $12.40 | $12.84 | $12.84 | 14,047,300 |
| 2022-05-09 | $12.40 | $13.24 | $12.40 | $12.90 | $12.90 | 18,116,240 |
| 2022-05-06 | $12.39 | $12.53 | $12.00 | $12.16 | $12.16 | 10,463,970 |
| 2022-05-05 | $12.80 | $13.08 | $12.63 | $12.76 | $12.76 | 14,431,690 |
| 2022-05-04 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2022-05-03 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2022-04-29 | $12.20 | $13.08 | $12.07 | $12.81 | $12.81 | 20,084,040 |
| 2022-04-28 | $11.39 | $12.40 | $11.30 | $12.17 | $12.17 | 23,439,040 |
| 2022-04-27 | $11.15 | $11.35 | $10.68 | $11.28 | $11.28 | 16,724,010 |
| 2022-04-26 | $11.69 | $11.84 | $10.96 | $10.96 | $10.96 | 22,016,760 |
| 2022-04-25 | $12.60 | $12.60 | $12.14 | $12.18 | $12.18 | 7,998,680 |
| 2022-04-22 | $12.83 | $12.83 | $12.50 | $12.72 | $12.72 | 7,736,690 |
| 2022-04-21 | $13.26 | $13.40 | $12.80 | $12.85 | $12.85 | 10,243,060 |
| 2022-04-20 | $13.25 | $13.49 | $13.19 | $13.33 | $13.33 | 7,450,140 |
| 2022-04-19 | $13.48 | $13.55 | $13.19 | $13.36 | $13.36 | 12,088,600 |
| 2022-04-18 | $13.66 | $13.95 | $13.48 | $13.60 | $13.60 | 11,276,230 |
| 2022-04-15 | $13.39 | $13.85 | $13.39 | $13.67 | $13.67 | 14,984,590 |
| 2022-04-14 | $13.45 | $13.86 | $13.33 | $13.51 | $13.51 | 16,265,300 |
| 2022-04-13 | $13.40 | $13.70 | $13.15 | $13.60 | $13.60 | 16,438,610 |
| 2022-04-12 | $13.44 | $13.54 | $13.10 | $13.50 | $13.50 | 13,267,960 |
| 2022-04-11 | $13.08 | $13.80 | $12.92 | $13.36 | $13.36 | 18,253,230 |
| 2022-04-08 | $13.17 | $13.25 | $13.01 | $13.08 | $13.08 | 8,885,700 |
| 2022-04-07 | $13.29 | $13.57 | $13.10 | $13.25 | $13.25 | 9,029,330 |
| 2022-04-06 | $13.21 | $13.57 | $13.21 | $13.28 | $13.28 | 9,828,860 |
| 2022-04-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2022-04-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2022-04-01 | $13.15 | $13.30 | $13.00 | $13.21 | $13.21 | 10,573,180 |
| 2022-03-31 | $13.13 | $13.70 | $13.11 | $13.28 | $13.28 | 13,582,650 |
| 2022-03-30 | $13.08 | $13.24 | $12.86 | $13.22 | $13.22 | 9,459,050 |
| 2022-03-29 | $13.10 | $13.28 | $13.01 | $13.03 | $13.03 | 7,933,430 |
| 2022-03-28 | $13.21 | $13.40 | $13.05 | $13.14 | $13.14 | 8,951,170 |
| 2022-03-25 | $13.45 | $13.76 | $13.30 | $13.34 | $13.34 | 10,811,840 |
| 2022-03-24 | $13.10 | $13.64 | $13.05 | $13.56 | $13.56 | 12,756,540 |
| 2022-03-23 | $13.49 | $13.69 | $13.28 | $13.35 | $13.35 | 13,183,150 |
| 2022-03-22 | $13.99 | $13.99 | $13.44 | $13.70 | $13.70 | 24,537,280 |
| 2022-03-21 | $13.02 | $14.30 | $13.02 | $14.00 | $14.00 | 21,704,330 |
| 2022-03-18 | $12.89 | $13.40 | $12.81 | $13.12 | $13.12 | 10,733,310 |
| 2022-03-17 | $12.72 | $13.15 | $12.64 | $12.88 | $12.88 | 10,309,790 |
| 2022-03-16 | $12.53 | $12.70 | $11.95 | $12.60 | $12.60 | 9,820,090 |
| 2022-03-15 | $13.31 | $13.32 | $12.38 | $12.38 | $12.38 | 11,288,070 |
| 2022-03-14 | $13.81 | $13.90 | $13.28 | $13.31 | $13.31 | 17,738,190 |
| 2022-03-11 | $12.61 | $13.23 | $12.50 | $13.18 | $13.18 | 8,859,530 |
| 2022-03-10 | $12.50 | $12.95 | $12.40 | $12.72 | $12.72 | 9,017,000 |
| 2022-03-09 | $12.99 | $13.01 | $11.89 | $12.31 | $12.31 | 13,068,450 |
| 2022-03-08 | $13.29 | $13.29 | $12.86 | $12.96 | $12.96 | 13,217,730 |
| 2022-03-07 | $13.98 | $13.98 | $13.38 | $13.50 | $13.50 | 20,049,670 |
| 2022-03-04 | $13.56 | $14.35 | $13.45 | $14.27 | $14.27 | 24,163,360 |
| 2022-03-03 | $13.50 | $13.60 | $13.37 | $13.54 | $13.54 | 4,155,100 |
| 2022-03-02 | $13.24 | $13.47 | $13.22 | $13.43 | $13.43 | 3,555,280 |
| 2022-03-01 | $13.39 | $13.49 | $13.24 | $13.30 | $13.30 | 4,614,500 |
| 2022-02-28 | $13.15 | $13.36 | $13.00 | $13.32 | $13.32 | 6,204,140 |
| 2022-02-25 | $13.37 | $13.55 | $13.10 | $13.15 | $13.15 | 12,728,600 |
| 2022-02-24 | $13.60 | $13.60 | $13.31 | $13.37 | $13.37 | 6,665,110 |
| 2022-02-23 | $13.50 | $13.64 | $13.50 | $13.60 | $13.60 | 4,069,450 |
| 2022-02-22 | $13.76 | $13.76 | $13.41 | $13.50 | $13.50 | 4,801,600 |
| 2022-02-21 | $13.65 | $13.79 | $13.56 | $13.75 | $13.75 | 3,370,440 |
| 2022-02-18 | $13.51 | $13.67 | $13.47 | $13.65 | $13.65 | 2,705,420 |
| 2022-02-17 | $13.70 | $13.70 | $13.52 | $13.56 | $13.56 | 2,907,130 |
| 2022-02-16 | $13.79 | $13.80 | $13.66 | $13.68 | $13.68 | 2,340,770 |
| 2022-02-15 | $13.79 | $13.79 | $13.60 | $13.73 | $13.73 | 2,595,120 |
| 2022-02-14 | $13.61 | $13.79 | $13.56 | $13.71 | $13.71 | 3,802,110 |
| 2022-02-11 | $13.91 | $13.99 | $13.52 | $13.65 | $13.65 | 6,271,420 |
| 2022-02-10 | $13.98 | $14.01 | $13.82 | $13.94 | $13.94 | 3,425,390 |
| 2022-02-09 | $13.70 | $13.98 | $13.62 | $13.96 | $13.96 | 4,773,140 |
| 2022-02-08 | $13.47 | $13.70 | $13.40 | $13.69 | $13.69 | 4,605,210 |
| 2022-02-07 | $13.45 | $13.57 | $13.40 | $13.45 | $13.45 | 4,171,460 |
| 2022-02-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-02-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-02-02 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-02-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2022-01-28 | $13.30 | $13.40 | $13.08 | $13.36 | $13.36 | 6,147,300 |
| 2022-01-27 | $13.44 | $13.45 | $13.09 | $13.13 | $13.13 | 7,108,040 |
| 2022-01-26 | $13.51 | $13.64 | $13.46 | $13.48 | $13.48 | 5,037,410 |
| 2022-01-25 | $13.90 | $13.99 | $13.53 | $13.55 | $13.55 | 6,539,770 |
| 2022-01-24 | $14.17 | $14.17 | $13.86 | $13.90 | $13.90 | 5,971,400 |
| 2022-01-21 | $14.25 | $14.35 | $14.02 | $14.12 | $14.12 | 6,747,300 |
| 2022-01-20 | $14.30 | $14.51 | $14.22 | $14.25 | $14.25 | 6,177,950 |
| 2022-01-19 | $14.26 | $14.42 | $14.22 | $14.26 | $14.26 | 5,727,440 |
| 2022-01-18 | $14.50 | $14.52 | $14.13 | $14.27 | $14.27 | 9,518,400 |
| 2022-01-17 | $14.78 | $14.78 | $14.39 | $14.50 | $14.50 | 6,335,950 |
| 2022-01-14 | $14.59 | $14.78 | $14.44 | $14.70 | $14.70 | 8,150,600 |
| 2022-01-13 | $15.15 | $15.30 | $14.60 | $14.66 | $14.66 | 13,405,860 |
| 2022-01-12 | $15.26 | $15.45 | $15.15 | $15.19 | $15.19 | 8,771,750 |
| 2022-01-11 | $15.23 | $15.60 | $15.23 | $15.34 | $15.34 | 8,341,330 |
| 2022-01-10 | $15.43 | $15.71 | $15.21 | $15.28 | $15.28 | 7,737,830 |
| 2022-01-07 | $15.34 | $15.57 | $15.28 | $15.51 | $15.51 | 8,356,350 |
| 2022-01-06 | $15.42 | $15.69 | $15.20 | $15.43 | $15.43 | 8,331,880 |
| 2022-01-05 | $15.73 | $15.76 | $15.17 | $15.40 | $15.40 | 13,726,540 |
| 2022-01-04 | $14.80 | $16.08 | $14.76 | $15.66 | $15.66 | 31,352,060 |
| 2022-01-03 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-12-31 | $14.45 | $14.98 | $14.37 | $14.72 | $14.72 | 12,226,540 |
| 2021-12-30 | $14.35 | $14.52 | $14.26 | $14.38 | $14.38 | 7,930,340 |
| 2021-12-29 | $14.30 | $14.53 | $14.15 | $14.35 | $14.35 | 9,550,530 |
| 2021-12-28 | $14.56 | $14.78 | $14.21 | $14.26 | $14.26 | 13,730,900 |
| 2021-12-27 | $13.90 | $14.75 | $13.80 | $14.61 | $14.61 | 20,595,350 |
| 2021-12-24 | $13.76 | $13.82 | $13.65 | $13.80 | $13.80 | 5,740,370 |
| 2021-12-23 | $13.80 | $13.86 | $13.69 | $13.73 | $13.73 | 3,868,480 |
| 2021-12-22 | $13.79 | $13.84 | $13.75 | $13.82 | $13.82 | 4,816,820 |
| 2021-12-21 | $13.76 | $13.79 | $13.68 | $13.76 | $13.76 | 3,810,080 |
| 2021-12-20 | $13.57 | $13.75 | $13.48 | $13.74 | $13.74 | 5,114,600 |
| 2021-12-17 | $13.70 | $13.70 | $13.50 | $13.55 | $13.55 | 6,730,250 |
| 2021-12-16 | $13.70 | $13.76 | $13.69 | $13.71 | $13.71 | 4,055,300 |
| 2021-12-15 | $13.70 | $13.77 | $13.68 | $13.73 | $13.73 | 3,746,520 |
| 2021-12-14 | $13.72 | $13.76 | $13.68 | $13.70 | $13.70 | 5,538,650 |
| 2021-12-13 | $13.81 | $13.87 | $13.69 | $13.75 | $13.75 | 6,173,020 |
| 2021-12-10 | $13.91 | $13.95 | $13.74 | $13.79 | $13.79 | 5,952,680 |
| 2021-12-09 | $13.74 | $13.91 | $13.74 | $13.90 | $13.90 | 5,431,720 |
| 2021-12-08 | $13.83 | $13.88 | $13.74 | $13.81 | $13.81 | 3,964,700 |
| 2021-12-07 | $13.78 | $13.85 | $13.67 | $13.78 | $13.78 | 3,783,730 |
| 2021-12-06 | $13.83 | $13.94 | $13.76 | $13.76 | $13.76 | 4,426,150 |
| 2021-12-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.92 | 4,082,370 |
| 2021-12-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 6,971,460 |
| 2021-12-01 | $13.70 | $13.90 | $13.62 | $13.84 | $13.84 | 4,681,680 |
| 2021-11-30 | $13.91 | $13.99 | $13.66 | $13.67 | $13.67 | 6,542,430 |
| 2021-11-29 | $13.87 | $14.08 | $13.81 | $13.91 | $13.91 | 4,939,690 |
| 2021-11-26 | $13.80 | $13.93 | $13.77 | $13.89 | $13.89 | 5,201,860 |
| 2021-11-25 | $13.79 | $13.88 | $13.73 | $13.82 | $13.82 | 3,085,240 |
| 2021-11-24 | $13.79 | $13.79 | $13.68 | $13.76 | $13.76 | 2,975,600 |
| 2021-11-23 | $13.62 | $13.95 | $13.61 | $13.80 | $13.80 | 4,862,470 |
| 2021-11-22 | $13.75 | $13.77 | $13.62 | $13.66 | $13.66 | 3,602,130 |
| 2021-11-19 | $13.57 | $13.69 | $13.48 | $13.68 | $13.68 | 3,382,090 |
| 2021-11-18 | $13.65 | $13.66 | $13.56 | $13.57 | $13.57 | 3,697,830 |
| 2021-11-17 | $13.72 | $13.73 | $13.63 | $13.68 | $13.68 | 3,307,480 |
| 2021-11-16 | $13.66 | $13.77 | $13.61 | $13.69 | $13.69 | 6,042,550 |
| 2021-11-15 | $13.50 | $13.68 | $13.46 | $13.65 | $13.65 | 5,837,930 |
| 2021-11-12 | $13.45 | $13.54 | $13.43 | $13.47 | $13.47 | 4,038,410 |
| 2021-11-11 | $13.49 | $13.51 | $13.41 | $13.49 | $13.49 | 4,646,220 |
| 2021-11-10 | $13.48 | $13.52 | $13.40 | $13.47 | $13.47 | 4,414,360 |
| 2021-11-09 | $13.53 | $13.62 | $13.44 | $13.47 | $13.47 | 4,150,930 |
| 2021-11-08 | $13.61 | $13.64 | $13.46 | $13.54 | $13.54 | 4,564,380 |
| 2021-11-05 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 6,998,020 |
| 2021-11-04 | $13.45 | $13.46 | $13.36 | $13.44 | $13.44 | 5,552,760 |
| 2021-11-03 | $13.36 | $13.52 | $13.32 | $13.41 | $13.41 | 5,120,110 |
| 2021-11-02 | $13.44 | $13.54 | $13.28 | $13.35 | $13.35 | 6,939,270 |
| 2021-11-01 | $13.59 | $13.71 | $13.22 | $13.44 | $13.44 | 9,399,970 |
| 2021-10-29 | $13.79 | $13.82 | $13.46 | $13.59 | $13.59 | 11,043,570 |
| 2021-10-28 | $14.10 | $14.10 | $13.37 | $13.65 | $13.65 | 14,515,490 |
| 2021-10-27 | $14.60 | $14.61 | $14.00 | $14.10 | $14.10 | 14,123,620 |
| 2021-10-26 | $15.80 | $15.95 | $14.52 | $14.69 | $14.69 | 20,267,500 |
| 2021-10-25 | $16.02 | $16.25 | $16.00 | $16.03 | $16.03 | 5,139,440 |
| 2021-10-22 | $16.39 | $16.48 | $16.12 | $16.28 | $16.28 | 4,197,700 |
| 2021-10-21 | $16.00 | $16.57 | $15.88 | $16.39 | $16.39 | 8,755,600 |
| 2021-10-20 | $15.97 | $16.08 | $15.77 | $15.95 | $15.95 | 5,360,760 |
| 2021-10-19 | $15.92 | $16.09 | $15.63 | $15.88 | $15.88 | 7,417,000 |
| 2021-10-18 | $16.49 | $16.57 | $15.75 | $15.79 | $15.79 | 10,774,500 |
| 2021-10-15 | $16.42 | $16.78 | $16.40 | $16.49 | $16.49 | 6,193,950 |
| 2021-10-14 | $16.60 | $16.88 | $16.37 | $16.57 | $16.57 | 7,521,270 |
| 2021-10-13 | $16.30 | $16.68 | $16.10 | $16.57 | $16.57 | 6,857,700 |
| 2021-10-12 | $16.01 | $16.60 | $15.99 | $16.25 | $16.25 | 10,484,550 |
| 2021-10-11 | $16.29 | $16.29 | $15.85 | $16.01 | $16.01 | 6,884,880 |
| 2021-10-08 | $15.50 | $16.45 | $15.50 | $16.30 | $16.30 | 12,066,160 |
| 2021-10-07 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2021-10-06 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2021-09-30 | $16.20 | $16.20 | $15.44 | $15.48 | $15.48 | 8,995,350 |
| 2021-09-29 | $16.17 | $16.21 | $15.94 | $16.20 | $16.20 | 5,269,050 |
| 2021-09-28 | $16.21 | $16.21 | $15.85 | $16.10 | $16.10 | 4,840,860 |
| 2021-09-27 | $16.22 | $16.27 | $15.91 | $16.21 | $16.21 | 6,031,910 |
| 2021-09-24 | $16.10 | $16.23 | $16.04 | $16.21 | $16.21 | 4,657,760 |
| 2021-09-23 | $15.86 | $16.21 | $15.84 | $16.14 | $16.14 | 6,566,630 |
| 2021-09-22 | $16.12 | $16.12 | $15.55 | $15.86 | $15.86 | 4,794,280 |
| 2021-09-21 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2021-09-20 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2021-09-17 | $15.74 | $16.17 | $15.74 | $16.12 | $16.12 | 5,984,130 |
| 2021-09-16 | $15.90 | $16.00 | $15.68 | $15.68 | $15.68 | 7,073,200 |
| 2021-09-15 | $15.85 | $16.12 | $15.74 | $16.00 | $16.00 | 4,525,960 |
| 2021-09-14 | $16.28 | $16.28 | $15.90 | $15.94 | $15.94 | 7,036,510 |
| 2021-09-13 | $16.27 | $16.35 | $16.03 | $16.17 | $16.17 | 7,548,740 |
| 2021-09-10 | $15.99 | $16.38 | $15.92 | $16.24 | $16.24 | 9,771,170 |
| 2021-09-09 | $15.72 | $16.28 | $15.64 | $16.09 | $16.09 | 16,947,060 |
| 2021-09-08 | $15.58 | $15.64 | $15.42 | $15.49 | $15.49 | 5,804,240 |
| 2021-09-07 | $15.65 | $15.67 | $15.37 | $15.61 | $15.61 | 7,922,110 |
| 2021-09-06 | $14.95 | $15.79 | $14.95 | $15.65 | $15.65 | 20,304,100 |
| 2021-09-03 | $14.80 | $15.03 | $14.77 | $14.92 | $14.92 | 6,242,800 |
| 2021-09-02 | $14.83 | $14.94 | $14.76 | $14.86 | $14.86 | 5,759,390 |
| 2021-09-01 | $15.00 | $15.07 | $14.77 | $14.86 | $14.86 | 9,996,790 |
| 2021-08-31 | $14.94 | $15.14 | $14.77 | $15.13 | $15.13 | 7,843,750 |
| 2021-08-30 | $14.88 | $15.10 | $14.59 | $14.96 | $14.96 | 8,703,670 |
| 2021-08-27 | $14.94 | $15.28 | $14.90 | $14.90 | $14.90 | 7,276,320 |
| 2021-08-26 | $14.94 | $15.28 | $14.89 | $15.07 | $15.07 | 11,676,810 |
| 2021-08-25 | $14.72 | $15.10 | $14.58 | $14.93 | $14.93 | 13,009,690 |
| 2021-08-24 | $14.28 | $14.44 | $14.25 | $14.44 | $14.44 | 2,867,600 |
| 2021-08-23 | $14.59 | $14.59 | $14.23 | $14.28 | $14.28 | 5,096,380 |
| 2021-08-20 | $14.43 | $14.60 | $14.43 | $14.52 | $14.52 | 3,397,170 |
| 2021-08-19 | $14.56 | $14.73 | $14.50 | $14.54 | $14.54 | 3,484,470 |
| 2021-08-18 | $14.87 | $14.87 | $14.54 | $14.61 | $14.61 | 5,365,640 |
| 2021-08-17 | $14.83 | $15.13 | $14.76 | $14.87 | $14.87 | 9,378,370 |
| 2021-08-16 | $14.79 | $14.90 | $14.70 | $14.83 | $14.83 | 5,010,350 |
| 2021-08-13 | $14.55 | $14.74 | $14.52 | $14.74 | $14.74 | 5,036,170 |
| 2021-08-12 | $14.85 | $14.85 | $14.58 | $14.59 | $14.59 | 4,456,730 |
| 2021-08-11 | $14.42 | $14.97 | $14.41 | $14.82 | $14.82 | 8,930,260 |
| 2021-08-10 | $14.34 | $14.48 | $14.27 | $14.48 | $14.48 | 4,424,320 |
| 2021-08-09 | $14.15 | $14.38 | $14.14 | $14.35 | $14.35 | 3,148,580 |
| 2021-08-06 | $14.37 | $14.38 | $14.14 | $14.24 | $14.24 | 2,724,590 |
| 2021-08-05 | $14.46 | $14.55 | $14.32 | $14.40 | $14.40 | 4,138,090 |
| 2021-08-04 | $14.38 | $14.50 | $14.24 | $14.42 | $14.42 | 4,820,080 |
| 2021-08-03 | $14.13 | $14.45 | $14.13 | $14.39 | $14.39 | 6,128,200 |
| 2021-08-02 | $14.09 | $14.30 | $13.98 | $14.12 | $14.12 | 4,575,970 |
| 2021-07-30 | $14.22 | $14.29 | $14.00 | $14.09 | $14.09 | 4,255,860 |
| 2021-07-29 | $14.32 | $14.65 | $14.21 | $14.31 | $14.31 | 4,732,100 |
| 2021-07-28 | $13.85 | $14.41 | $13.80 | $14.39 | $14.39 | 8,464,650 |
| 2021-07-27 | $13.88 | $13.99 | $13.70 | $13.89 | $13.89 | 4,633,030 |
| 2021-07-26 | $14.25 | $14.29 | $13.87 | $13.90 | $13.90 | 5,705,980 |
| 2021-07-23 | $14.44 | $14.44 | $14.06 | $14.31 | $14.31 | 7,300,700 |
| 2021-07-22 | $14.56 | $14.61 | $14.42 | $14.46 | $14.46 | 3,829,940 |
| 2021-07-21 | $14.70 | $14.79 | $14.51 | $14.57 | $14.57 | 3,539,610 |
| 2021-07-20 | $14.60 | $14.84 | $14.53 | $14.70 | $14.70 | 4,059,750 |
| 2021-07-19 | $14.52 | $14.63 | $14.40 | $14.60 | $14.60 | 3,895,170 |
| 2021-07-16 | $14.67 | $14.73 | $14.55 | $14.57 | $14.57 | 4,824,870 |
| 2021-07-15 | $14.80 | $14.80 | $14.61 | $14.72 | $14.72 | 4,227,740 |
| 2021-07-14 | $14.78 | $14.93 | $14.71 | $14.86 | $14.86 | 5,691,130 |
| 2021-07-13 | $14.81 | $14.86 | $14.70 | $14.79 | $14.79 | 3,602,040 |
| 2021-07-12 | $14.94 | $14.97 | $14.77 | $14.81 | $14.81 | 3,594,390 |
| 2021-07-09 | $14.76 | $14.92 | $14.61 | $14.89 | $14.89 | 3,356,940 |
| 2021-07-08 | $14.99 | $15.00 | $14.74 | $14.83 | $14.83 | 4,190,170 |
| 2021-07-07 | $14.92 | $15.05 | $14.90 | $14.97 | $14.97 | 3,114,950 |
| 2021-07-06 | $14.93 | $15.14 | $14.86 | $14.92 | $14.92 | 5,153,350 |
| 2021-07-05 | $15.10 | $15.20 | $14.86 | $14.93 | $14.93 | 4,751,660 |
| 2021-07-02 | $15.38 | $15.50 | $15.03 | $15.14 | $15.14 | 6,528,120 |
| 2021-07-01 | $15.33 | $15.49 | $15.25 | $15.41 | $15.41 | 4,419,600 |
| 2021-06-30 | $15.02 | $15.47 | $14.96 | $15.37 | $15.37 | 7,211,790 |
| 2021-06-29 | $15.15 | $15.24 | $14.96 | $15.00 | $15.00 | 4,287,490 |
| 2021-06-28 | $15.08 | $15.20 | $14.80 | $15.19 | $15.19 | 9,344,340 |
| 2021-06-25 | $15.07 | $15.10 | $14.89 | $15.00 | $15.00 | 6,998,980 |
| 2021-06-24 | $15.03 | $15.12 | $14.99 | $15.08 | $15.08 | 5,371,190 |
| 2021-06-23 | $15.31 | $15.34 | $14.99 | $15.05 | $15.05 | 8,225,070 |
| 2021-06-22 | $15.40 | $15.40 | $15.08 | $15.23 | $15.23 | 4,608,380 |
| 2021-06-21 | $15.32 | $15.45 | $15.27 | $15.29 | $15.29 | 3,737,070 |
| 2021-06-18 | $15.43 | $15.57 | $15.15 | $15.32 | $15.32 | 6,116,790 |
| 2021-06-17 | $15.89 | $15.93 | $15.28 | $15.58 | $15.58 | 7,532,100 |
| 2021-06-16 | $16.28 | $16.45 | $16.20 | $16.29 | $15.79 | 4,438,930 |
| 2021-06-15 | $16.58 | $16.62 | $16.21 | $16.36 | $15.86 | 5,666,330 |
| 2021-06-14 | $16.53 | $16.53 | $16.53 | $16.53 | $16.03 | 0 |
| 2021-06-11 | $16.73 | $16.81 | $16.51 | $16.53 | $16.03 | 10,106,150 |
| 2021-06-10 | $17.00 | $17.00 | $16.71 | $16.73 | $16.22 | 5,620,450 |
| 2021-06-09 | $16.89 | $17.03 | $16.82 | $16.83 | $16.32 | 4,576,400 |
| 2021-06-08 | $16.98 | $17.11 | $16.85 | $16.94 | $16.42 | 3,615,080 |
| 2021-06-07 | $16.92 | $17.02 | $16.83 | $16.99 | $16.47 | 2,488,920 |
| 2021-06-04 | $16.80 | $16.99 | $16.70 | $16.90 | $16.38 | 2,766,240 |
| 2021-06-03 | $16.91 | $17.03 | $16.81 | $16.82 | $16.31 | 2,549,770 |
| 2021-06-02 | $17.07 | $17.10 | $16.91 | $16.92 | $16.40 | 3,110,990 |
| 2021-06-01 | $17.20 | $17.23 | $16.99 | $17.14 | $16.62 | 3,581,880 |
| 2021-05-31 | $17.05 | $17.28 | $17.05 | $17.15 | $16.63 | 3,144,860 |
| 2021-05-28 | $17.14 | $17.23 | $17.00 | $17.09 | $16.57 | 4,118,490 |
| 2021-05-27 | $17.06 | $17.22 | $16.99 | $17.15 | $16.63 | 5,990,920 |
| 2021-05-26 | $17.00 | $17.24 | $16.92 | $17.01 | $16.49 | 4,612,200 |
| 2021-05-25 | $16.88 | $17.05 | $16.80 | $16.96 | $16.44 | 5,683,180 |
| 2021-05-24 | $16.76 | $16.91 | $16.69 | $16.82 | $16.31 | 3,585,910 |
| 2021-05-21 | $17.00 | $17.23 | $16.87 | $16.87 | $16.36 | 2,948,620 |
| 2021-05-20 | $16.65 | $17.12 | $16.58 | $17.04 | $16.52 | 4,905,970 |
| 2021-05-19 | $16.75 | $16.79 | $16.57 | $16.65 | $16.14 | 2,752,540 |
| 2021-05-18 | $16.89 | $16.94 | $16.70 | $16.72 | $16.21 | 2,556,540 |
| 2021-05-17 | $16.94 | $17.05 | $16.86 | $16.89 | $16.37 | 4,425,540 |
| 2021-05-14 | $16.90 | $17.03 | $16.82 | $16.91 | $16.39 | 4,840,760 |
| 2021-05-13 | $16.77 | $17.03 | $16.73 | $16.90 | $16.38 | 3,266,120 |
| 2021-05-12 | $16.77 | $16.96 | $16.67 | $16.91 | $16.39 | 4,059,650 |
| 2021-05-11 | $16.53 | $16.82 | $16.51 | $16.76 | $16.25 | 3,942,530 |
| 2021-05-10 | $16.78 | $16.97 | $16.56 | $16.61 | $16.10 | 3,386,890 |
| 2021-05-07 | $16.66 | $17.03 | $16.51 | $16.77 | $16.26 | 4,724,190 |
| 2021-05-06 | $16.97 | $17.05 | $16.48 | $16.69 | $16.18 | 6,490,660 |
| 2021-05-05 | $16.95 | $16.95 | $16.95 | $16.95 | $16.43 | 0 |
| 2021-05-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.43 | 0 |
| 2021-04-30 | $16.90 | $17.00 | $16.82 | $16.95 | $16.43 | 3,077,530 |
| 2021-04-29 | $16.92 | $17.05 | $16.80 | $16.91 | $16.39 | 3,857,740 |
| 2021-04-28 | $16.98 | $17.08 | $16.75 | $16.92 | $16.40 | 4,284,550 |
| 2021-04-27 | $17.80 | $17.80 | $16.95 | $17.07 | $16.55 | 9,448,720 |
| 2021-04-26 | $17.36 | $17.85 | $17.36 | $17.76 | $17.22 | 7,802,480 |
| 2021-04-23 | $17.44 | $17.48 | $17.18 | $17.39 | $16.86 | 3,005,850 |
| 2021-04-22 | $17.44 | $17.52 | $17.26 | $17.35 | $16.82 | 2,584,050 |
| 2021-04-21 | $17.42 | $17.48 | $17.23 | $17.36 | $16.83 | 2,480,360 |
| 2021-04-20 | $17.43 | $17.63 | $17.36 | $17.41 | $16.88 | 2,386,950 |
| 2021-04-19 | $17.33 | $17.50 | $17.25 | $17.43 | $16.90 | 2,651,540 |
| 2021-04-16 | $17.39 | $17.48 | $17.25 | $17.33 | $16.80 | 2,871,460 |
| 2021-04-15 | $17.20 | $17.42 | $17.16 | $17.39 | $16.86 | 2,128,360 |
| 2021-04-14 | $17.35 | $17.45 | $17.15 | $17.31 | $16.78 | 2,445,190 |
| 2021-04-13 | $17.30 | $17.44 | $17.17 | $17.28 | $16.75 | 3,482,890 |
| 2021-04-12 | $17.66 | $17.81 | $17.32 | $17.36 | $16.83 | 4,163,830 |
| 2021-04-09 | $17.68 | $17.80 | $17.52 | $17.64 | $17.10 | 2,772,820 |
| 2021-04-08 | $17.73 | $17.75 | $17.55 | $17.60 | $17.06 | 2,937,070 |
| 2021-04-07 | $17.70 | $17.83 | $17.64 | $17.75 | $17.21 | 2,611,240 |
| 2021-04-06 | $17.94 | $17.94 | $17.60 | $17.70 | $17.16 | 3,250,180 |
| 2021-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.26 | 0 |
| 2021-04-02 | $18.08 | $18.08 | $17.77 | $17.80 | $17.26 | 3,097,500 |
| 2021-04-01 | $18.00 | $18.12 | $17.88 | $18.04 | $17.49 | 3,368,770 |
| 2021-03-31 | $17.68 | $18.21 | $17.60 | $18.05 | $17.50 | 6,763,530 |
| 2021-03-30 | $17.80 | $17.86 | $17.58 | $17.61 | $17.07 | 5,759,650 |
| 2021-03-29 | $17.90 | $17.94 | $17.45 | $17.80 | $17.26 | 4,776,630 |
| 2021-03-26 | $18.00 | $18.07 | $17.85 | $17.89 | $17.34 | 3,559,030 |
| 2021-03-25 | $17.82 | $18.05 | $17.76 | $17.98 | $17.43 | 3,101,150 |
| 2021-03-24 | $17.90 | $18.04 | $17.70 | $17.85 | $17.31 | 3,243,120 |
| 2021-03-23 | $18.08 | $18.28 | $17.75 | $17.93 | $17.38 | 5,169,910 |
| 2021-03-22 | $18.42 | $18.65 | $18.00 | $18.09 | $17.54 | 5,796,100 |
| 2021-03-19 | $18.21 | $18.58 | $18.20 | $18.42 | $17.86 | 5,644,150 |
| 2021-03-18 | $18.03 | $18.50 | $18.03 | $18.35 | $17.79 | 6,324,570 |
| 2021-03-17 | $18.05 | $18.14 | $17.96 | $18.08 | $17.53 | 3,607,630 |
| 2021-03-16 | $17.90 | $18.18 | $17.75 | $18.06 | $17.51 | 5,148,060 |
| 2021-03-15 | $17.93 | $18.05 | $17.71 | $17.93 | $17.38 | 4,033,800 |
| 2021-03-12 | $17.90 | $18.04 | $17.75 | $17.91 | $17.36 | 4,649,800 |
| 2021-03-11 | $17.77 | $17.97 | $17.62 | $17.88 | $17.33 | 4,733,060 |
| 2021-03-10 | $17.60 | $17.99 | $17.36 | $17.85 | $17.31 | 4,617,740 |
| 2021-03-09 | $17.70 | $17.94 | $17.47 | $17.51 | $16.98 | 5,467,470 |
| 2021-03-08 | $17.69 | $18.10 | $17.60 | $17.78 | $17.24 | 8,943,790 |
| 2021-03-05 | $17.25 | $17.70 | $17.15 | $17.63 | $17.09 | 6,680,200 |
| 2021-03-04 | $17.24 | $17.45 | $17.12 | $17.29 | $16.76 | 4,827,050 |
| 2021-03-03 | $16.91 | $17.30 | $16.87 | $17.24 | $16.71 | 4,100,680 |
| 2021-03-02 | $17.05 | $17.10 | $16.82 | $16.97 | $16.45 | 3,114,290 |
| 2021-03-01 | $16.91 | $17.07 | $16.75 | $17.01 | $16.49 | 4,292,520 |
| 2021-02-26 | $16.77 | $16.97 | $16.66 | $16.87 | $16.36 | 5,127,200 |
| 2021-02-25 | $17.16 | $17.19 | $16.63 | $16.84 | $16.33 | 8,521,970 |
| 2021-02-24 | $17.17 | $17.35 | $17.05 | $17.15 | $16.63 | 5,433,720 |
| 2021-02-23 | $17.48 | $17.54 | $17.11 | $17.16 | $16.64 | 4,702,750 |
| 2021-02-22 | $17.57 | $17.66 | $17.44 | $17.45 | $16.92 | 5,865,770 |
| 2021-02-19 | $17.17 | $17.60 | $17.17 | $17.57 | $17.03 | 4,542,620 |
| 2021-02-18 | $17.29 | $17.45 | $17.12 | $17.36 | $16.83 | 6,050,420 |
| 2021-02-17 | $17.15 | $17.15 | $17.15 | $17.15 | $16.63 | 0 |
| 2021-02-16 | $17.15 | $17.15 | $17.15 | $17.15 | $16.63 | 0 |
| 2021-02-15 | $17.15 | $17.15 | $17.15 | $17.15 | $16.63 | 0 |
| 2021-02-12 | $17.15 | $17.15 | $17.15 | $17.15 | $16.63 | 0 |
| 2021-02-11 | $17.15 | $17.15 | $17.15 | $17.15 | $16.63 | 0 |
| 2021-02-10 | $17.13 | $17.32 | $16.94 | $17.15 | $16.63 | 4,060,340 |
| 2021-02-09 | $16.95 | $17.20 | $16.61 | $17.09 | $16.57 | 6,332,240 |
| 2021-02-08 | $17.00 | $17.29 | $16.71 | $16.78 | $16.27 | 7,290,290 |
| 2021-02-05 | $17.14 | $17.19 | $16.20 | $17.15 | $16.63 | 12,076,910 |
| 2021-02-04 | $17.64 | $17.82 | $17.00 | $17.10 | $16.58 | 9,775,660 |
| 2021-02-03 | $17.81 | $18.10 | $17.45 | $17.82 | $17.28 | 7,886,080 |
| 2021-02-02 | $18.71 | $18.71 | $17.78 | $17.92 | $17.37 | 14,857,830 |
| 2021-02-01 | $19.01 | $19.50 | $18.61 | $18.87 | $18.29 | 10,471,100 |
| 2021-01-29 | $18.90 | $19.38 | $18.60 | $18.91 | $18.33 | 11,782,650 |
| 2021-01-28 | $18.45 | $19.09 | $18.28 | $18.87 | $18.29 | 13,308,220 |
| 2021-01-27 | $18.56 | $18.73 | $18.30 | $18.44 | $17.88 | 6,828,580 |
| 2021-01-26 | $18.76 | $18.81 | $18.34 | $18.66 | $18.09 | 7,262,640 |
| 2021-01-25 | $19.22 | $19.40 | $18.55 | $18.77 | $18.20 | 12,628,880 |
| 2021-01-22 | $18.91 | $19.35 | $18.73 | $19.23 | $18.64 | 10,045,510 |
| 2021-01-21 | $18.81 | $19.01 | $18.62 | $18.85 | $18.28 | 9,403,780 |
| 2021-01-20 | $18.71 | $18.87 | $18.57 | $18.67 | $18.10 | 7,513,540 |
| 2021-01-19 | $18.35 | $18.87 | $18.19 | $18.75 | $18.18 | 12,456,820 |
| 2021-01-18 | $17.62 | $18.60 | $17.51 | $18.40 | $17.84 | 15,669,870 |
| 2021-01-15 | $17.94 | $18.10 | $17.60 | $17.61 | $17.07 | 5,565,990 |
| 2021-01-14 | $17.52 | $18.00 | $17.47 | $17.87 | $17.33 | 7,925,900 |
| 2021-01-13 | $18.04 | $18.04 | $17.38 | $17.60 | $17.06 | 8,998,670 |
| 2021-01-12 | $17.97 | $18.13 | $17.84 | $18.05 | $17.50 | 8,396,310 |
| 2021-01-11 | $17.91 | $18.08 | $17.77 | $17.97 | $17.42 | 7,626,860 |
| 2021-01-08 | $17.90 | $17.99 | $17.40 | $17.76 | $17.22 | 10,045,700 |
| 2021-01-07 | $17.88 | $18.30 | $17.51 | $18.06 | $17.51 | 12,380,110 |
| 2021-01-06 | $18.19 | $18.28 | $17.77 | $17.92 | $17.37 | 7,797,870 |
| 2021-01-05 | $17.95 | $18.18 | $17.85 | $18.18 | $17.63 | 8,475,460 |
| 2021-01-04 | $18.16 | $18.16 | $17.80 | $18.00 | $17.45 | 7,536,700 |
| 2021-01-01 | $18.16 | $18.16 | $18.16 | $18.16 | $17.61 | 0 |
| 2020-12-31 | $17.35 | $18.22 | $17.34 | $18.16 | $17.61 | 13,888,860 |
| 2020-12-30 | $17.38 | $17.58 | $17.09 | $17.45 | $16.92 | 4,192,630 |
| 2020-12-29 | $17.53 | $17.67 | $17.00 | $17.20 | $16.68 | 5,550,370 |
| 2020-12-28 | $17.58 | $17.68 | $17.36 | $17.49 | $16.96 | 3,956,200 |
| 2020-12-25 | $17.30 | $17.75 | $17.24 | $17.60 | $17.06 | 4,038,410 |
| 2020-12-24 | $17.60 | $17.71 | $17.35 | $17.39 | $16.86 | 4,504,430 |
| 2020-12-23 | $17.35 | $17.60 | $17.26 | $17.58 | $17.04 | 5,081,000 |
| 2020-12-22 | $17.39 | $17.66 | $17.32 | $17.49 | $16.96 | 4,786,430 |
| 2020-12-21 | $17.23 | $17.80 | $17.18 | $17.51 | $16.98 | 6,184,370 |
| 2020-12-18 | $17.48 | $17.48 | $17.20 | $17.29 | $16.76 | 3,418,940 |
| 2020-12-17 | $17.32 | $17.53 | $17.05 | $17.38 | $16.85 | 6,079,360 |
| 2020-12-16 | $17.55 | $17.55 | $17.25 | $17.31 | $16.78 | 3,183,850 |
| 2020-12-15 | $17.38 | $17.40 | $17.23 | $17.40 | $16.87 | 4,579,750 |
| 2020-12-14 | $17.09 | $17.21 | $16.91 | $17.21 | $16.69 | 3,630,380 |
| 2020-12-11 | $17.37 | $17.50 | $17.04 | $17.11 | $16.59 | 6,600,070 |
| 2020-12-10 | $17.26 | $17.45 | $17.19 | $17.33 | $16.80 | 5,214,010 |
| 2020-12-09 | $17.73 | $17.73 | $17.20 | $17.26 | $16.73 | 7,789,290 |
| 2020-12-08 | $18.10 | $18.10 | $17.51 | $17.62 | $17.08 | 7,784,900 |
| 2020-12-07 | $17.90 | $18.08 | $17.79 | $17.85 | $17.31 | 8,140,310 |
| 2020-12-04 | $17.94 | $18.03 | $17.86 | $17.90 | $17.35 | 5,022,270 |
| 2020-12-03 | $17.83 | $18.05 | $17.82 | $17.98 | $17.43 | 8,163,100 |
| 2020-12-02 | $17.75 | $18.12 | $17.75 | $17.81 | $17.27 | 7,545,720 |
| 2020-12-01 | $17.55 | $17.85 | $17.51 | $17.73 | $17.19 | 7,014,340 |
| 2020-11-30 | $17.57 | $17.71 | $17.50 | $17.59 | $17.05 | 8,884,750 |
| 2020-11-27 | $17.68 | $17.89 | $17.58 | $17.69 | $17.15 | 5,824,300 |
| 2020-11-26 | $17.85 | $17.87 | $17.65 | $17.68 | $17.14 | 4,972,120 |
| 2020-11-25 | $17.81 | $18.04 | $17.71 | $17.87 | $17.33 | 5,413,050 |
| 2020-11-24 | $17.94 | $18.08 | $17.71 | $17.74 | $17.20 | 4,965,030 |
| 2020-11-23 | $18.18 | $18.25 | $17.77 | $17.96 | $17.41 | 8,577,110 |
| 2020-11-20 | $18.26 | $18.35 | $18.12 | $18.27 | $17.71 | 4,469,540 |
| 2020-11-19 | $18.30 | $18.40 | $17.99 | $18.32 | $17.76 | 7,190,370 |
| 2020-11-18 | $18.38 | $18.46 | $17.95 | $18.15 | $17.60 | 11,627,280 |
| 2020-11-17 | $18.67 | $18.74 | $18.29 | $18.43 | $17.87 | 10,203,010 |
| 2020-11-16 | $18.48 | $18.99 | $18.44 | $18.60 | $18.03 | 14,485,880 |
| 2020-11-13 | $18.09 | $18.45 | $18.09 | $18.43 | $17.87 | 9,104,980 |
| 2020-11-12 | $18.13 | $18.16 | $17.87 | $18.05 | $17.50 | 4,424,120 |
| 2020-11-11 | $18.07 | $18.24 | $17.92 | $17.97 | $17.42 | 6,569,930 |
| 2020-11-10 | $18.55 | $18.66 | $18.11 | $18.13 | $17.58 | 8,100,560 |
| 2020-11-09 | $18.29 | $18.69 | $18.11 | $18.48 | $17.92 | 13,536,560 |
| 2020-11-06 | $17.75 | $18.67 | $17.54 | $18.24 | $17.68 | 22,631,590 |
| 2020-11-05 | $17.78 | $17.85 | $17.63 | $17.75 | $17.21 | 4,602,010 |
| 2020-11-04 | $17.97 | $17.97 | $17.50 | $17.66 | $17.12 | 7,474,710 |
| 2020-11-03 | $17.99 | $18.10 | $17.61 | $18.00 | $17.45 | 10,308,360 |
| 2020-11-02 | $18.20 | $18.25 | $17.61 | $18.04 | $17.49 | 10,618,890 |
| 2020-10-30 | $18.15 | $18.39 | $17.99 | $18.16 | $17.61 | 13,350,190 |
| 2020-10-29 | $18.09 | $18.35 | $17.95 | $18.13 | $17.58 | 14,389,440 |
| 2020-10-28 | $18.50 | $18.60 | $18.15 | $18.26 | $17.70 | 9,975,430 |
| 2020-10-27 | $18.10 | $18.67 | $18.05 | $18.51 | $17.95 | 18,893,290 |
| 2020-10-26 | $17.83 | $18.03 | $17.46 | $18.00 | $17.45 | 5,494,130 |
| 2020-10-23 | $17.80 | $18.08 | $17.80 | $17.97 | $17.42 | 3,999,280 |
| 2020-10-22 | $17.93 | $18.00 | $17.67 | $17.90 | $17.35 | 4,523,140 |
| 2020-10-21 | $17.77 | $18.14 | $17.62 | $17.97 | $17.42 | 6,828,830 |
| 2020-10-20 | $17.79 | $17.83 | $17.55 | $17.73 | $17.19 | 4,339,230 |
| 2020-10-19 | $18.04 | $18.17 | $17.66 | $17.88 | $17.33 | 7,694,210 |
| 2020-10-16 | $17.75 | $18.07 | $17.73 | $17.98 | $17.43 | 7,156,440 |
| 2020-10-15 | $18.05 | $18.05 | $17.63 | $17.72 | $17.18 | 4,381,780 |
| 2020-10-14 | $17.92 | $18.17 | $17.80 | $17.90 | $17.35 | 7,004,280 |
| 2020-10-13 | $17.78 | $17.92 | $17.62 | $17.91 | $17.36 | 6,752,610 |
| 2020-10-12 | $17.62 | $17.80 | $17.55 | $17.76 | $17.22 | 7,771,200 |
| 2020-10-09 | $17.01 | $17.64 | $17.00 | $17.54 | $17.01 | 8,269,730 |
| 2020-10-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.38 | 0 |
| 2020-10-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.38 | 0 |
| 2020-10-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.38 | 0 |
| 2020-10-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.38 | 0 |
| 2020-10-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.38 | 0 |
| 2020-10-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.38 | 0 |
| 2020-09-30 | $17.29 | $17.48 | $16.78 | $16.90 | $16.38 | 7,595,570 |
| 2020-09-29 | $17.30 | $17.48 | $17.10 | $17.27 | $16.74 | 4,064,120 |
| 2020-09-28 | $17.54 | $17.57 | $16.96 | $17.18 | $16.66 | 6,486,710 |
| 2020-09-25 | $17.53 | $17.60 | $17.24 | $17.32 | $16.79 | 5,149,790 |
| 2020-09-24 | $17.70 | $17.71 | $17.32 | $17.41 | $16.88 | 5,181,230 |
| 2020-09-23 | $17.62 | $17.86 | $17.60 | $17.67 | $17.13 | 6,840,360 |
| 2020-09-22 | $17.63 | $17.85 | $17.54 | $17.58 | $17.04 | 6,644,140 |
| 2020-09-21 | $17.43 | $17.75 | $17.33 | $17.68 | $17.14 | 6,963,250 |
| 2020-09-18 | $17.62 | $17.90 | $17.46 | $17.58 | $17.04 | 7,966,990 |
| 2020-09-17 | $17.22 | $17.57 | $16.87 | $17.46 | $16.93 | 11,219,560 |
| 2020-09-16 | $17.20 | $17.75 | $17.20 | $17.44 | $16.91 | 18,465,140 |
| 2020-09-15 | $16.40 | $16.47 | $16.26 | $16.46 | $15.96 | 4,518,340 |
| 2020-09-14 | $16.06 | $16.45 | $16.01 | $16.41 | $15.91 | 5,552,090 |
| 2020-09-11 | $16.02 | $16.15 | $15.91 | $15.97 | $15.48 | 5,093,010 |
| 2020-09-10 | $16.36 | $16.40 | $15.97 | $16.11 | $15.62 | 3,983,460 |
| 2020-09-09 | $16.88 | $16.88 | $16.17 | $16.19 | $15.70 | 8,028,860 |
| 2020-09-08 | $17.02 | $17.08 | $16.73 | $16.94 | $16.42 | 5,896,400 |
| 2020-09-07 | $17.52 | $17.59 | $16.98 | $17.05 | $16.53 | 8,022,340 |
| 2020-09-04 | $17.44 | $17.55 | $17.23 | $17.53 | $17.00 | 4,611,480 |
| 2020-09-03 | $17.47 | $17.76 | $17.36 | $17.58 | $17.04 | 6,331,900 |
| 2020-09-02 | $17.77 | $17.80 | $17.33 | $17.43 | $16.90 | 5,902,550 |
| 2020-09-01 | $17.73 | $17.90 | $17.45 | $17.55 | $17.01 | 7,464,840 |
| 2020-08-31 | $17.68 | $18.18 | $17.58 | $17.72 | $17.18 | 10,286,850 |
| 2020-08-28 | $17.38 | $17.70 | $17.00 | $17.69 | $17.15 | 11,752,640 |
| 2020-08-27 | $17.55 | $17.59 | $17.29 | $17.39 | $16.86 | 7,102,420 |
| 2020-08-26 | $18.11 | $18.14 | $17.38 | $17.44 | $16.91 | 10,537,770 |
| 2020-08-25 | $18.16 | $18.36 | $17.91 | $17.99 | $17.44 | 10,646,500 |
| 2020-08-24 | $17.95 | $18.07 | $17.77 | $18.03 | $17.48 | 6,650,440 |
| 2020-08-21 | $17.85 | $17.97 | $17.78 | $17.90 | $17.35 | 5,036,690 |
| 2020-08-20 | $17.61 | $18.00 | $17.47 | $17.75 | $17.21 | 6,171,240 |
| 2020-08-19 | $18.19 | $18.19 | $17.65 | $17.67 | $17.13 | 12,920,040 |
| 2020-08-18 | $18.23 | $18.33 | $17.95 | $18.23 | $17.67 | 8,838,500 |
| 2020-08-17 | $17.73 | $18.17 | $17.68 | $18.12 | $17.57 | 9,245,390 |
| 2020-08-14 | $17.66 | $17.77 | $17.45 | $17.70 | $17.16 | 8,806,580 |
| 2020-08-13 | $17.71 | $17.80 | $17.57 | $17.68 | $17.14 | 9,685,260 |
| 2020-08-12 | $18.05 | $18.15 | $17.50 | $17.70 | $17.16 | 13,183,530 |
| 2020-08-11 | $18.26 | $18.57 | $18.09 | $18.13 | $17.58 | 12,195,460 |
| 2020-08-10 | $18.47 | $18.47 | $18.02 | $18.37 | $17.81 | 11,439,370 |
| 2020-08-07 | $18.47 | $18.77 | $18.09 | $18.40 | $17.84 | 12,306,850 |
| 2020-08-06 | $19.00 | $19.00 | $18.30 | $18.56 | $17.99 | 14,443,740 |
| 2020-08-05 | $18.80 | $19.04 | $18.41 | $18.93 | $18.35 | 15,967,720 |
| 2020-08-04 | $19.91 | $19.98 | $18.76 | $18.92 | $18.34 | 32,605,940 |
| 2020-08-03 | $19.28 | $20.59 | $19.27 | $20.19 | $19.57 | 37,066,230 |
| 2020-07-31 | $18.10 | $18.77 | $18.02 | $18.72 | $18.15 | 22,153,320 |
| 2020-07-30 | $18.36 | $18.43 | $17.83 | $17.89 | $17.34 | 13,004,650 |
| 2020-07-29 | $17.84 | $18.25 | $17.70 | $18.19 | $17.64 | 11,183,740 |
| 2020-07-28 | $17.80 | $17.94 | $17.48 | $17.87 | $17.33 | 7,976,500 |
| 2020-07-27 | $17.58 | $17.78 | $17.45 | $17.73 | $17.19 | 9,725,800 |
| 2020-07-24 | $18.30 | $18.45 | $17.45 | $17.60 | $17.06 | 14,262,140 |
| 2020-07-23 | $18.37 | $18.53 | $17.82 | $18.41 | $17.85 | 11,954,560 |
| 2020-07-22 | $18.27 | $18.59 | $18.16 | $18.25 | $17.69 | 10,038,180 |
| 2020-07-21 | $18.30 | $18.40 | $18.08 | $18.26 | $17.70 | 9,174,890 |
| 2020-07-20 | $18.13 | $18.28 | $17.81 | $18.25 | $17.69 | 8,970,200 |
| 2020-07-17 | $18.36 | $18.36 | $17.80 | $17.88 | $17.33 | 14,476,080 |
| 2020-07-16 | $19.75 | $19.78 | $18.05 | $18.38 | $17.82 | 26,847,170 |
| 2020-07-15 | $19.36 | $20.29 | $19.21 | $19.57 | $18.97 | 31,592,220 |
| 2020-07-14 | $19.98 | $19.98 | $18.66 | $18.85 | $18.28 | 21,294,170 |
| 2020-07-13 | $19.37 | $19.98 | $19.37 | $19.87 | $19.26 | 18,916,860 |
| 2020-07-10 | $19.54 | $19.87 | $19.27 | $19.28 | $18.69 | 14,810,580 |
| 2020-07-09 | $19.50 | $19.71 | $19.26 | $19.60 | $19.00 | 14,434,390 |
| 2020-07-08 | $19.63 | $19.83 | $19.26 | $19.39 | $18.80 | 14,054,850 |
| 2020-07-07 | $19.76 | $20.08 | $19.61 | $19.76 | $19.16 | 15,185,820 |
| 2020-07-06 | $20.15 | $20.16 | $19.71 | $19.85 | $19.24 | 16,066,880 |
| 2020-07-03 | $19.10 | $20.28 | $18.85 | $20.15 | $19.54 | 16,692,600 |
| 2020-07-02 | $18.90 | $19.46 | $18.82 | $19.00 | $18.42 | 13,280,070 |
| 2020-07-01 | $18.62 | $19.15 | $18.55 | $18.97 | $18.39 | 13,321,070 |
| 2020-06-30 | $18.50 | $18.82 | $18.30 | $18.62 | $18.05 | 10,857,450 |
| 2020-06-29 | $17.88 | $18.48 | $17.80 | $18.38 | $17.82 | 13,248,300 |
| 2020-06-26 | $17.88 | $17.88 | $17.88 | $17.88 | $17.33 | 0 |
| 2020-06-25 | $17.88 | $17.88 | $17.88 | $17.88 | $17.33 | 0 |
| 2020-06-24 | $18.08 | $18.08 | $17.80 | $17.88 | $17.33 | 5,745,830 |
| 2020-06-23 | $17.68 | $18.05 | $17.45 | $17.91 | $17.36 | 7,610,910 |
| 2020-06-22 | $17.95 | $18.09 | $17.68 | $17.68 | $17.14 | 7,591,980 |
| 2020-06-19 | $18.08 | $18.12 | $17.72 | $17.94 | $17.39 | 8,457,290 |
| 2020-06-18 | $18.31 | $18.59 | $18.05 | $18.05 | $17.50 | 9,003,720 |
| 2020-06-17 | $18.08 | $18.36 | $17.96 | $18.30 | $17.74 | 8,737,950 |
| 2020-06-16 | $18.30 | $18.31 | $17.82 | $18.21 | $17.65 | 6,951,760 |
| 2020-06-15 | $17.93 | $18.43 | $17.93 | $18.39 | $17.83 | 8,877,040 |
| 2020-06-12 | $17.83 | $18.14 | $17.62 | $17.91 | $17.36 | 6,857,740 |
| 2020-06-11 | $18.00 | $18.10 | $17.85 | $17.90 | $17.35 | 3,971,320 |
| 2020-06-10 | $18.09 | $18.19 | $17.95 | $18.06 | $17.51 | 5,934,010 |
| 2020-06-09 | $17.83 | $18.20 | $17.76 | $18.13 | $17.58 | 6,765,650 |
| 2020-06-08 | $18.00 | $18.02 | $17.60 | $17.87 | $17.33 | 6,024,900 |
| 2020-06-05 | $18.36 | $18.45 | $17.74 | $17.91 | $17.36 | 4,310,490 |
| 2020-06-04 | $18.31 | $18.42 | $18.10 | $18.21 | $17.65 | 4,788,740 |
| 2020-06-03 | $18.47 | $18.70 | $18.16 | $18.16 | $17.61 | 7,033,600 |
| 2020-06-02 | $18.34 | $18.75 | $18.13 | $18.46 | $17.90 | 7,194,050 |
| 2020-06-01 | $17.93 | $18.35 | $17.93 | $18.27 | $17.71 | 8,233,230 |
| 2020-05-29 | $17.50 | $18.08 | $17.20 | $18.00 | $17.45 | 10,238,670 |
| 2020-05-28 | $17.40 | $17.69 | $17.26 | $17.30 | $16.77 | 4,682,010 |
| 2020-05-27 | $17.81 | $17.85 | $17.20 | $17.27 | $16.74 | 5,897,080 |
| 2020-05-26 | $17.45 | $17.90 | $17.45 | $17.70 | $17.16 | 7,123,700 |
| 2020-05-25 | $17.07 | $17.50 | $16.94 | $17.43 | $16.90 | 5,309,350 |
| 2020-05-22 | $17.00 | $17.25 | $16.88 | $17.20 | $16.68 | 5,907,960 |
| 2020-05-21 | $17.02 | $17.35 | $16.90 | $17.11 | $16.59 | 4,897,180 |
| 2020-05-20 | $17.41 | $17.57 | $16.88 | $16.98 | $16.46 | 9,578,440 |
| 2020-05-19 | $17.70 | $17.95 | $17.31 | $17.41 | $16.88 | 7,827,160 |
| 2020-05-18 | $17.36 | $17.80 | $17.08 | $17.68 | $17.14 | 9,956,620 |
| 2020-05-15 | $18.44 | $18.51 | $17.80 | $17.84 | $17.30 | 9,807,890 |
| 2020-05-14 | $18.75 | $18.81 | $18.21 | $18.43 | $17.87 | 6,919,990 |
| 2020-05-13 | $18.46 | $18.96 | $18.40 | $18.85 | $18.28 | 9,101,370 |
| 2020-05-12 | $18.30 | $18.70 | $18.20 | $18.64 | $18.07 | 9,422,200 |
| 2020-05-11 | $18.77 | $18.77 | $17.98 | $18.12 | $17.57 | 7,679,600 |
| 2020-05-08 | $18.50 | $18.88 | $18.50 | $18.60 | $18.03 | 8,159,720 |
| 2020-05-07 | $18.47 | $18.73 | $18.28 | $18.60 | $18.03 | 10,087,040 |
| 2020-05-06 | $17.70 | $18.54 | $17.64 | $18.41 | $17.85 | 13,730,130 |
| 2020-05-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.38 | 0 |
| 2020-05-04 | $17.93 | $17.93 | $17.93 | $17.93 | $17.38 | 0 |
| 2020-05-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.38 | 0 |
| 2020-04-30 | $18.35 | $18.57 | $17.79 | $17.93 | $17.38 | 13,613,060 |
| 2020-04-29 | $19.05 | $19.20 | $18.12 | $18.16 | $17.61 | 11,248,350 |
| 2020-04-28 | $20.20 | $20.20 | $17.77 | $19.00 | $18.42 | 19,429,350 |
| 2020-04-27 | $20.08 | $20.09 | $19.43 | $19.74 | $19.14 | 9,927,910 |
| 2020-04-24 | $20.00 | $20.28 | $19.49 | $19.68 | $19.08 | 8,964,170 |
| 2020-04-23 | $20.18 | $20.50 | $19.99 | $20.18 | $19.56 | 14,128,100 |
| 2020-04-22 | $18.33 | $20.17 | $18.33 | $20.17 | $19.55 | 28,340,820 |
| 2020-04-21 | $17.60 | $18.47 | $17.28 | $18.34 | $17.78 | 13,894,430 |
| 2020-04-20 | $17.62 | $18.10 | $17.53 | $17.72 | $17.18 | 4,784,010 |
| 2020-04-17 | $17.65 | $17.85 | $17.35 | $17.59 | $17.05 | 7,418,150 |
| 2020-04-16 | $17.81 | $18.29 | $17.70 | $17.79 | $17.25 | 8,050,310 |
| 2020-04-15 | $17.88 | $18.27 | $17.68 | $17.82 | $17.28 | 5,490,080 |
| 2020-04-14 | $18.13 | $18.16 | $17.60 | $17.82 | $17.28 | 7,298,140 |
| 2020-04-13 | $17.89 | $18.13 | $17.53 | $18.12 | $17.57 | 3,720,870 |
| 2020-04-10 | $18.32 | $18.56 | $17.70 | $17.85 | $17.31 | 6,897,030 |
| 2020-04-09 | $17.99 | $18.87 | $17.80 | $18.38 | $17.82 | 7,955,070 |
| 2020-04-08 | $17.74 | $18.18 | $17.51 | $18.16 | $17.61 | 7,235,700 |
| 2020-04-07 | $17.61 | $17.98 | $17.43 | $17.87 | $17.33 | 6,837,990 |
| 2020-04-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.06 | 0 |
| 2020-04-03 | $16.94 | $18.30 | $16.94 | $17.60 | $17.06 | 12,355,650 |
| 2020-04-02 | $16.79 | $16.97 | $16.70 | $16.87 | $16.36 | 2,835,710 |
| 2020-04-01 | $16.80 | $17.14 | $16.75 | $16.92 | $16.40 | 3,301,230 |
| 2020-03-31 | $17.17 | $17.35 | $16.85 | $17.00 | $16.48 | 4,239,940 |
| 2020-03-30 | $17.07 | $17.38 | $16.75 | $17.19 | $16.67 | 4,342,390 |
| 2020-03-27 | $17.69 | $17.77 | $17.25 | $17.31 | $16.78 | 4,763,640 |
| 2020-03-26 | $17.29 | $17.72 | $17.09 | $17.54 | $17.01 | 6,493,590 |
| 2020-03-25 | $17.58 | $17.60 | $17.06 | $17.31 | $16.78 | 4,966,110 |
| 2020-03-24 | $16.80 | $17.35 | $16.74 | $17.17 | $16.65 | 5,892,890 |
| 2020-03-23 | $17.80 | $17.80 | $16.67 | $16.67 | $16.16 | 10,153,700 |
| 2020-03-20 | $17.10 | $18.25 | $17.10 | $17.90 | $17.35 | 15,203,260 |
| 2020-03-19 | $16.99 | $17.30 | $16.60 | $17.04 | $16.52 | 11,321,520 |
| 2020-03-18 | $16.87 | $17.49 | $16.60 | $16.99 | $16.47 | 9,386,700 |
| 2020-03-17 | $16.10 | $16.85 | $15.70 | $16.69 | $16.18 | 11,302,250 |
| 2020-03-16 | $16.68 | $17.07 | $15.99 | $15.99 | $15.50 | 12,923,760 |
| 2020-03-13 | $16.01 | $16.97 | $16.01 | $16.43 | $15.93 | 12,486,020 |
| 2020-03-12 | $17.78 | $18.09 | $16.90 | $17.01 | $16.49 | 14,594,790 |
| 2020-03-11 | $18.32 | $18.71 | $18.16 | $18.18 | $17.63 | 13,659,750 |
| 2020-03-10 | $17.50 | $19.20 | $16.90 | $18.75 | $18.18 | 27,548,060 |
| 2020-03-09 | $17.60 | $18.17 | $17.08 | $17.57 | $17.03 | 10,639,860 |
| 2020-03-06 | $17.75 | $18.36 | $17.70 | $17.85 | $17.31 | 9,378,320 |
| 2020-03-05 | $17.55 | $18.25 | $17.21 | $18.05 | $17.50 | 20,715,880 |
| 2020-03-04 | $16.94 | $17.72 | $16.87 | $17.47 | $16.94 | 16,175,580 |
| 2020-03-03 | $16.46 | $17.46 | $16.38 | $17.06 | $16.54 | 16,825,940 |
| 2020-03-02 | $16.37 | $16.57 | $15.90 | $16.41 | $15.91 | 6,091,170 |
| 2020-02-28 | $16.29 | $16.52 | $16.08 | $16.21 | $15.72 | 10,412,930 |
| 2020-02-27 | $16.05 | $16.85 | $15.80 | $16.62 | $16.11 | 16,324,280 |
| 2020-02-26 | $15.76 | $16.24 | $15.70 | $15.94 | $15.45 | 10,186,360 |
| 2020-02-25 | $15.80 | $16.14 | $15.59 | $15.90 | $15.42 | 11,684,380 |
| 2020-02-24 | $16.10 | $16.36 | $16.00 | $16.08 | $15.59 | 8,592,930 |
| 2020-02-21 | $16.20 | $16.40 | $15.93 | $16.11 | $15.62 | 9,830,550 |
| 2020-02-20 | $16.37 | $16.45 | $16.03 | $16.21 | $15.72 | 10,751,660 |
| 2020-02-19 | $16.14 | $16.58 | $16.02 | $16.45 | $15.95 | 13,682,960 |
| 2020-02-18 | $16.71 | $16.82 | $16.02 | $16.24 | $15.74 | 20,648,390 |
| 2020-02-17 | $15.67 | $16.97 | $15.60 | $16.65 | $16.14 | 22,918,010 |
| 2020-02-14 | $15.58 | $15.68 | $15.34 | $15.52 | $15.05 | 10,335,970 |
| 2020-02-13 | $16.25 | $16.30 | $15.40 | $15.58 | $15.10 | 16,326,530 |
| 2020-02-12 | $16.00 | $16.47 | $16.00 | $16.21 | $15.72 | 11,348,190 |
| 2020-02-11 | $16.13 | $16.39 | $15.83 | $16.07 | $15.58 | 16,723,170 |
| 2020-02-10 | $16.81 | $16.93 | $16.11 | $16.28 | $15.78 | 18,633,650 |
| 2020-02-07 | $17.37 | $17.88 | $16.60 | $16.76 | $16.25 | 27,800,820 |
| 2020-02-06 | $16.97 | $18.10 | $16.81 | $17.57 | $17.03 | 42,846,860 |
| 2020-02-05 | $16.50 | $16.99 | $16.00 | $16.96 | $16.44 | 35,787,040 |
| 2020-02-04 | $17.47 | $17.47 | $16.20 | $16.42 | $15.92 | 32,265,990 |
| 2020-02-03 | $18.00 | $18.00 | $16.61 | $17.09 | $16.57 | 46,449,680 |
| 2020-01-31 | $16.46 | $16.46 | $16.46 | $16.46 | $15.96 | 0 |
| 2020-01-30 | $16.46 | $16.46 | $16.46 | $16.46 | $15.96 | 0 |
| 2020-01-29 | $16.46 | $16.46 | $16.46 | $16.46 | $15.96 | 0 |
| 2020-01-28 | $16.46 | $16.46 | $16.46 | $16.46 | $15.96 | 0 |
| 2020-01-27 | $16.46 | $16.46 | $16.46 | $16.46 | $15.96 | 0 |
| 2020-01-24 | $16.46 | $16.46 | $16.46 | $16.46 | $15.96 | 0 |
| 2020-01-23 | $16.92 | $17.50 | $16.31 | $16.46 | $15.96 | 37,185,860 |
| 2020-01-22 | $15.73 | $16.50 | $15.16 | $16.38 | $15.88 | 21,653,000 |
| 2020-01-21 | $15.73 | $16.00 | $15.38 | $15.54 | $15.07 | 31,183,280 |
| 2020-01-20 | $14.57 | $15.77 | $14.45 | $15.73 | $15.25 | 18,064,870 |
| 2020-01-17 | $14.35 | $14.63 | $14.33 | $14.57 | $14.13 | 7,024,140 |
| 2020-01-16 | $14.27 | $14.49 | $14.19 | $14.42 | $13.98 | 6,302,640 |
| 2020-01-15 | $14.05 | $14.48 | $13.89 | $14.37 | $13.93 | 10,189,560 |
| 2020-01-14 | $14.26 | $14.39 | $14.02 | $14.05 | $13.62 | 5,702,470 |
| 2020-01-13 | $14.30 | $14.65 | $14.18 | $14.30 | $13.86 | 13,064,160 |
| 2020-01-10 | $14.10 | $14.38 | $14.01 | $14.33 | $13.89 | 8,011,170 |
| 2020-01-09 | $14.09 | $14.14 | $13.94 | $14.10 | $13.67 | 7,704,730 |
| 2020-01-08 | $14.48 | $14.48 | $13.93 | $13.95 | $13.52 | 12,934,880 |
| 2020-01-07 | $14.01 | $14.40 | $13.96 | $14.39 | $13.95 | 9,742,320 |
| 2020-01-06 | $14.01 | $14.31 | $13.88 | $14.08 | $13.65 | 11,292,550 |
| 2020-01-03 | $13.95 | $14.13 | $13.85 | $14.01 | $13.58 | 12,031,510 |
| 2020-01-02 | $13.98 | $14.18 | $13.79 | $13.98 | $13.55 | 15,828,140 |
| 2020-01-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.72 | 0 |
| 2019-12-31 | $13.43 | $14.20 | $13.39 | $14.15 | $13.72 | 16,454,010 |
| 2019-12-30 | $13.68 | $13.68 | $13.37 | $13.47 | $13.06 | 6,766,930 |
| 2019-12-27 | $13.45 | $13.59 | $13.39 | $13.57 | $13.16 | 6,777,930 |
| 2019-12-26 | $13.63 | $13.67 | $13.48 | $13.51 | $13.10 | 9,634,700 |
| 2019-12-25 | $13.60 | $13.68 | $13.50 | $13.63 | $13.21 | 3,690,110 |
| 2019-12-24 | $13.50 | $13.65 | $13.20 | $13.63 | $13.21 | 9,481,530 |
| 2019-12-23 | $13.63 | $13.80 | $13.49 | $13.50 | $13.09 | 15,454,810 |
| 2019-12-20 | $13.53 | $13.65 | $13.45 | $13.64 | $13.22 | 5,684,880 |
| 2019-12-19 | $13.58 | $13.85 | $13.47 | $13.59 | $13.18 | 11,809,800 |
| 2019-12-18 | $13.56 | $13.63 | $13.47 | $13.56 | $13.15 | 4,964,520 |
| 2019-12-17 | $13.51 | $13.75 | $13.45 | $13.60 | $13.19 | 12,541,500 |
| 2019-12-16 | $13.37 | $13.60 | $13.34 | $13.57 | $13.16 | 4,696,540 |
| 2019-12-13 | $13.17 | $13.45 | $13.17 | $13.37 | $12.96 | 4,810,590 |
| 2019-12-12 | $13.38 | $13.57 | $13.18 | $13.18 | $12.78 | 11,329,750 |
| 2019-12-11 | $13.66 | $13.66 | $13.32 | $13.48 | $13.07 | 5,807,730 |
| 2019-12-10 | $13.47 | $13.74 | $13.29 | $13.67 | $13.25 | 9,548,980 |
| 2019-12-09 | $13.43 | $13.88 | $13.43 | $13.51 | $13.10 | 10,495,410 |
| 2019-12-06 | $13.00 | $13.58 | $13.00 | $13.51 | $13.10 | 10,810,990 |
| 2019-12-05 | $12.82 | $13.30 | $12.75 | $13.07 | $12.67 | 7,888,420 |
| 2019-12-04 | $13.07 | $13.09 | $12.81 | $12.86 | $12.47 | 3,642,230 |
| 2019-12-03 | $13.28 | $13.36 | $12.99 | $13.09 | $12.69 | 7,795,280 |
| 2019-12-02 | $13.42 | $13.45 | $13.17 | $13.33 | $12.92 | 3,170,150 |
| 2019-11-29 | $13.44 | $13.54 | $13.34 | $13.51 | $13.10 | 2,702,130 |
| 2019-11-28 | $13.33 | $13.49 | $13.27 | $13.45 | $13.04 | 2,969,660 |
| 2019-11-27 | $13.30 | $13.39 | $13.23 | $13.37 | $12.96 | 2,995,900 |
| 2019-11-26 | $13.15 | $13.43 | $13.11 | $13.37 | $12.96 | 8,401,640 |
| 2019-11-25 | $13.17 | $13.25 | $13.01 | $13.22 | $12.82 | 6,465,820 |
| 2019-11-22 | $13.00 | $13.20 | $12.82 | $13.17 | $12.77 | 10,079,330 |
| 2019-11-21 | $12.98 | $13.09 | $12.90 | $12.99 | $12.59 | 5,485,500 |
| 2019-11-20 | $13.32 | $13.63 | $12.80 | $12.99 | $12.59 | 13,703,630 |
| 2019-11-19 | $13.11 | $13.44 | $13.04 | $13.43 | $13.02 | 7,657,880 |
| 2019-11-18 | $13.03 | $13.33 | $12.92 | $13.17 | $12.77 | 5,272,430 |
| 2019-11-15 | $13.24 | $13.34 | $12.87 | $13.12 | $12.72 | 10,867,050 |
| 2019-11-14 | $13.19 | $13.55 | $13.00 | $13.21 | $12.81 | 14,323,600 |
| 2019-11-13 | $13.23 | $13.30 | $13.08 | $13.18 | $12.78 | 3,597,860 |
| 2019-11-12 | $13.21 | $13.36 | $13.00 | $13.21 | $12.81 | 2,948,080 |
| 2019-11-11 | $13.60 | $13.60 | $13.04 | $13.14 | $12.74 | 7,532,400 |
| 2019-11-08 | $13.62 | $13.87 | $13.30 | $13.68 | $13.26 | 10,620,640 |
| 2019-11-07 | $13.99 | $14.01 | $13.55 | $13.67 | $13.25 | 6,529,830 |
| 2019-11-06 | $13.50 | $13.90 | $13.50 | $13.88 | $13.46 | 8,068,920 |
| 2019-11-05 | $13.37 | $13.84 | $13.36 | $13.62 | $13.20 | 7,788,030 |
| 2019-11-04 | $13.36 | $13.58 | $13.30 | $13.34 | $12.93 | 6,746,060 |
| 2019-11-01 | $13.07 | $13.39 | $12.70 | $13.36 | $12.95 | 14,361,270 |
| 2019-10-31 | $13.78 | $13.86 | $12.92 | $12.92 | $12.53 | 14,284,540 |
| 2019-10-30 | $13.91 | $13.92 | $13.68 | $13.79 | $13.37 | 2,920,450 |
| 2019-10-29 | $13.85 | $13.95 | $13.71 | $13.89 | $13.47 | 4,631,270 |
| 2019-10-28 | $13.85 | $13.94 | $13.45 | $13.87 | $13.45 | 8,776,710 |
| 2019-10-25 | $13.83 | $13.95 | $13.61 | $13.85 | $13.43 | 5,168,300 |
| 2019-10-24 | $13.56 | $13.87 | $13.52 | $13.79 | $13.37 | 5,463,060 |
| 2019-10-23 | $13.82 | $13.93 | $13.45 | $13.60 | $13.19 | 5,097,020 |
| 2019-10-22 | $13.80 | $13.98 | $13.76 | $13.82 | $13.40 | 4,999,230 |
| 2019-10-21 | $14.46 | $14.46 | $13.70 | $14.15 | $13.72 | 10,902,560 |
| 2019-10-18 | $14.17 | $14.38 | $14.00 | $14.30 | $13.86 | 6,526,510 |
| 2019-10-17 | $14.07 | $14.17 | $13.76 | $14.13 | $13.70 | 6,880,860 |
| 2019-10-16 | $14.27 | $14.27 | $14.00 | $14.02 | $13.59 | 4,657,560 |
| 2019-10-15 | $14.30 | $14.30 | $14.10 | $14.28 | $13.84 | 3,357,490 |
| 2019-10-14 | $14.23 | $14.48 | $14.19 | $14.32 | $13.88 | 6,325,840 |
| 2019-10-11 | $14.14 | $14.40 | $14.10 | $14.25 | $13.82 | 7,737,400 |
| 2019-10-10 | $14.12 | $14.13 | $14.01 | $14.12 | $13.69 | 2,893,380 |
| 2019-10-09 | $14.09 | $14.18 | $14.00 | $14.15 | $13.72 | 3,829,280 |
| 2019-10-08 | $14.00 | $14.22 | $14.00 | $14.15 | $13.72 | 4,571,790 |
| 2019-10-07 | $14.27 | $14.27 | $14.27 | $14.27 | $13.83 | 0 |
| 2019-10-04 | $14.27 | $14.27 | $14.27 | $14.27 | $13.83 | 0 |
| 2019-10-03 | $14.27 | $14.27 | $14.27 | $14.27 | $13.83 | 0 |
| 2019-10-02 | $14.27 | $14.27 | $14.27 | $14.27 | $13.83 | 0 |
| 2019-10-01 | $14.27 | $14.27 | $14.27 | $14.27 | $13.83 | 0 |
| 2019-09-30 | $14.34 | $14.60 | $14.23 | $14.27 | $13.83 | 14,210,920 |
| 2019-09-27 | $14.10 | $14.39 | $14.00 | $14.39 | $13.95 | 6,710,200 |
| 2019-09-26 | $14.22 | $14.36 | $13.98 | $14.15 | $13.72 | 7,043,560 |
| 2019-09-25 | $14.36 | $14.46 | $14.10 | $14.42 | $13.98 | 8,632,640 |
| 2019-09-24 | $14.35 | $14.59 | $13.99 | $14.50 | $14.06 | 20,990,260 |
| 2019-09-23 | $14.47 | $14.83 | $14.25 | $14.28 | $13.84 | 27,467,970 |
| 2019-09-20 | $14.35 | $14.50 | $14.18 | $14.31 | $13.87 | 10,534,780 |
| 2019-09-19 | $13.86 | $14.50 | $13.77 | $14.45 | $14.01 | 16,812,030 |
| 2019-09-18 | $13.72 | $13.96 | $13.56 | $13.92 | $13.50 | 9,497,990 |
| 2019-09-17 | $13.50 | $13.76 | $13.42 | $13.73 | $13.31 | 10,289,040 |
| 2019-09-16 | $13.70 | $13.70 | $13.44 | $13.50 | $13.09 | 7,566,790 |
| 2019-09-13 | $13.63 | $13.63 | $13.63 | $13.63 | $13.21 | 0 |
| 2019-09-12 | $13.72 | $13.83 | $13.60 | $13.63 | $13.21 | 6,335,700 |
| 2019-09-11 | $13.86 | $13.93 | $13.53 | $13.63 | $13.21 | 7,956,910 |
| 2019-09-10 | $13.88 | $13.92 | $13.70 | $13.86 | $13.44 | 9,313,500 |
| 2019-09-09 | $13.50 | $13.74 | $13.41 | $13.70 | $13.28 | 10,397,260 |
| 2019-09-06 | $13.49 | $13.58 | $13.36 | $13.45 | $13.04 | 8,350,130 |
| 2019-09-05 | $13.47 | $13.61 | $13.38 | $13.49 | $13.08 | 13,389,470 |
| 2019-09-04 | $13.38 | $13.64 | $13.22 | $13.44 | $13.03 | 10,489,910 |
| 2019-09-03 | $13.44 | $13.66 | $13.18 | $13.42 | $13.01 | 12,928,780 |
| 2019-09-02 | $13.34 | $13.39 | $13.05 | $13.37 | $12.96 | 9,274,780 |
| 2019-08-30 | $13.42 | $13.58 | $13.15 | $13.33 | $12.92 | 8,800,880 |
| 2019-08-29 | $13.50 | $13.54 | $13.26 | $13.42 | $13.01 | 10,306,790 |
| 2019-08-28 | $13.87 | $13.99 | $13.35 | $13.46 | $13.05 | 19,768,990 |
| 2019-08-27 | $14.70 | $14.80 | $13.58 | $13.86 | $13.44 | 30,074,830 |
| 2019-08-26 | $13.61 | $14.24 | $13.51 | $14.11 | $13.68 | 25,039,400 |
| 2019-08-23 | $13.35 | $13.72 | $13.25 | $13.72 | $13.30 | 21,007,200 |
| 2019-08-22 | $12.80 | $13.55 | $12.80 | $13.31 | $12.90 | 26,717,140 |
| 2019-08-21 | $13.00 | $13.10 | $12.80 | $12.83 | $12.44 | 15,905,290 |
| 2019-08-20 | $12.95 | $13.08 | $12.62 | $13.04 | $12.64 | 20,528,580 |
| 2019-08-19 | $12.56 | $12.94 | $12.49 | $12.81 | $12.42 | 17,920,690 |
| 2019-08-16 | $12.39 | $12.62 | $12.31 | $12.49 | $12.11 | 10,263,910 |
| 2019-08-15 | $12.25 | $12.49 | $12.16 | $12.40 | $12.02 | 5,862,070 |
| 2019-08-14 | $12.77 | $12.77 | $12.40 | $12.47 | $12.09 | 9,733,080 |
| 2019-08-13 | $12.38 | $12.67 | $12.21 | $12.65 | $12.26 | 13,818,880 |
| 2019-08-12 | $12.44 | $12.51 | $12.33 | $12.46 | $12.08 | 7,836,250 |
| 2019-08-09 | $12.67 | $12.76 | $12.39 | $12.41 | $12.03 | 9,606,810 |
| 2019-08-08 | $12.74 | $12.78 | $12.55 | $12.61 | $12.23 | 12,092,440 |
| 2019-08-07 | $12.52 | $12.86 | $12.52 | $12.71 | $12.32 | 18,129,370 |
| 2019-08-06 | $12.27 | $12.52 | $12.12 | $12.50 | $12.12 | 10,881,220 |
| 2019-08-05 | $12.31 | $12.56 | $12.28 | $12.39 | $12.01 | 10,949,790 |
| 2019-08-02 | $12.12 | $12.42 | $12.02 | $12.39 | $12.01 | 11,342,050 |
| 2019-08-01 | $12.11 | $12.45 | $12.11 | $12.28 | $11.91 | 10,657,330 |
| 2019-07-31 | $11.97 | $12.08 | $11.92 | $12.01 | $11.64 | 3,429,010 |
| 2019-07-30 | $11.96 | $12.02 | $11.80 | $11.97 | $11.61 | 2,480,620 |
| 2019-07-29 | $11.97 | $11.98 | $11.86 | $11.92 | $11.56 | 2,691,650 |
| 2019-07-26 | $11.96 | $12.06 | $11.95 | $11.99 | $11.62 | 2,108,520 |
| 2019-07-25 | $12.04 | $12.06 | $11.92 | $11.96 | $11.60 | 2,729,230 |
| 2019-07-24 | $12.10 | $12.15 | $12.00 | $12.00 | $11.63 | 3,084,720 |
| 2019-07-23 | $11.88 | $12.10 | $11.86 | $12.06 | $11.69 | 2,400,230 |
| 2019-07-22 | $12.15 | $12.15 | $11.86 | $11.88 | $11.52 | 3,054,200 |
| 2019-07-19 | $12.11 | $12.21 | $12.03 | $12.05 | $11.68 | 2,313,640 |
| 2019-07-18 | $12.18 | $12.18 | $11.96 | $12.05 | $11.68 | 3,765,200 |
| 2019-07-17 | $12.24 | $12.28 | $12.14 | $12.18 | $11.81 | 3,019,290 |
| 2019-07-16 | $12.24 | $12.32 | $12.20 | $12.26 | $11.89 | 3,191,360 |
| 2019-07-15 | $12.36 | $12.40 | $12.01 | $12.32 | $11.94 | 5,168,820 |
| 2019-07-12 | $12.62 | $12.62 | $12.30 | $12.37 | $11.99 | 5,284,050 |
| 2019-07-11 | $12.38 | $12.76 | $12.31 | $12.37 | $11.99 | 9,281,930 |
| 2019-07-10 | $11.93 | $12.33 | $11.90 | $12.24 | $11.87 | 4,788,040 |
| 2019-07-09 | $11.99 | $11.99 | $11.81 | $11.89 | $11.53 | 2,050,520 |
| 2019-07-08 | $12.22 | $12.26 | $11.89 | $11.94 | $11.58 | 3,533,820 |
| 2019-07-05 | $12.26 | $12.29 | $12.19 | $12.24 | $11.87 | 2,429,140 |
| 2019-07-04 | $12.32 | $12.36 | $12.22 | $12.26 | $11.89 | 2,672,080 |
| 2019-07-03 | $12.42 | $12.44 | $12.25 | $12.31 | $11.93 | 3,610,190 |
| 2019-07-02 | $12.52 | $12.53 | $12.41 | $12.44 | $12.06 | 4,024,300 |
| 2019-07-01 | $12.43 | $12.52 | $12.35 | $12.51 | $12.13 | 4,937,830 |
| 2019-06-28 | $12.40 | $12.43 | $12.27 | $12.36 | $11.98 | 2,824,960 |
| 2019-06-27 | $12.33 | $12.43 | $12.28 | $12.39 | $12.01 | 4,111,270 |
| 2019-06-26 | $12.37 | $12.37 | $12.20 | $12.26 | $11.89 | 3,029,110 |
| 2019-06-25 | $12.60 | $12.62 | $12.31 | $12.44 | $11.96 | 4,366,070 |
| 2019-06-24 | $12.69 | $12.72 | $12.56 | $12.60 | $12.12 | 3,276,100 |
| 2019-06-21 | $12.70 | $12.79 | $12.62 | $12.69 | $12.20 | 5,483,020 |
| 2019-06-20 | $12.68 | $12.81 | $12.56 | $12.70 | $12.21 | 4,496,990 |
| 2019-06-19 | $12.70 | $12.83 | $12.61 | $12.64 | $12.16 | 3,322,420 |
| 2019-06-18 | $12.72 | $12.72 | $12.45 | $12.53 | $12.05 | 2,412,420 |
| 2019-06-17 | $12.70 | $12.83 | $12.61 | $12.65 | $12.17 | 2,501,940 |
| 2019-06-14 | $12.78 | $12.84 | $12.68 | $12.70 | $12.21 | 3,396,350 |
| 2019-06-13 | $12.72 | $12.76 | $12.61 | $12.67 | $12.18 | 2,053,850 |
| 2019-06-12 | $12.74 | $12.86 | $12.65 | $12.76 | $12.27 | 2,915,150 |
| 2019-06-11 | $12.48 | $12.85 | $12.37 | $12.75 | $12.26 | 4,580,270 |
| 2019-06-10 | $12.32 | $12.58 | $12.25 | $12.47 | $11.99 | 3,709,580 |
| 2019-06-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.02 | 0 |
| 2019-06-06 | $12.76 | $12.76 | $11.62 | $12.50 | $12.02 | 9,807,640 |
| 2019-06-05 | $12.87 | $12.94 | $12.76 | $12.77 | $12.28 | 3,943,500 |
| 2019-06-04 | $12.90 | $12.90 | $12.73 | $12.79 | $12.30 | 3,924,260 |
| 2019-06-03 | $13.04 | $13.08 | $12.77 | $12.96 | $12.46 | 4,182,920 |
| 2019-05-31 | $13.00 | $13.11 | $12.77 | $13.05 | $12.55 | 4,397,220 |
| 2019-05-30 | $13.13 | $13.13 | $12.95 | $12.96 | $12.46 | 4,052,470 |
| 2019-05-29 | $13.24 | $13.29 | $13.12 | $13.15 | $12.65 | 3,384,550 |
| 2019-05-28 | $13.24 | $13.38 | $13.11 | $13.38 | $12.87 | 5,584,660 |
| 2019-05-27 | $13.20 | $13.32 | $13.07 | $13.26 | $12.75 | 3,398,020 |
| 2019-05-24 | $13.39 | $13.59 | $13.06 | $13.13 | $12.63 | 4,007,480 |
| 2019-05-23 | $13.35 | $13.39 | $12.94 | $13.24 | $12.73 | 6,399,720 |
| 2019-05-22 | $13.63 | $13.64 | $13.31 | $13.37 | $12.86 | 5,272,730 |
| 2019-05-21 | $13.74 | $13.78 | $13.49 | $13.65 | $13.13 | 5,277,990 |
| 2019-05-20 | $14.20 | $14.20 | $13.35 | $13.51 | $12.99 | 9,728,530 |
| 2019-05-17 | $14.60 | $14.62 | $14.28 | $14.44 | $13.89 | 6,152,240 |
| 2019-05-16 | $14.61 | $14.65 | $14.41 | $14.63 | $14.07 | 5,495,560 |
| 2019-05-15 | $14.66 | $14.68 | $14.50 | $14.61 | $14.05 | 5,370,930 |
| 2019-05-14 | $14.72 | $14.85 | $14.55 | $14.60 | $14.04 | 5,721,350 |
| 2019-05-13 | $14.96 | $14.96 | $14.65 | $14.86 | $14.29 | 5,188,640 |
| 2019-05-10 | $14.90 | $15.03 | $14.51 | $14.96 | $14.39 | 6,238,290 |
| 2019-05-09 | $15.01 | $15.10 | $14.73 | $14.75 | $14.18 | 5,580,690 |
| 2019-05-08 | $14.87 | $15.30 | $14.69 | $15.17 | $14.59 | 7,188,540 |
| 2019-05-07 | $14.85 | $15.12 | $14.75 | $15.01 | $14.43 | 6,680,920 |
| 2019-05-06 | $15.07 | $15.37 | $14.81 | $14.89 | $14.32 | 11,583,690 |
| 2019-05-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.10 | 0 |
| 2019-05-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.10 | 0 |
| 2019-05-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.10 | 0 |
| 2019-04-30 | $15.61 | $15.90 | $15.35 | $15.70 | $15.10 | 14,363,240 |
| 2019-04-29 | $15.66 | $16.06 | $15.41 | $15.79 | $15.18 | 18,684,720 |
| 2019-04-26 | $14.99 | $15.64 | $14.98 | $15.64 | $15.04 | 29,456,390 |
| 2019-04-25 | $14.80 | $14.89 | $14.64 | $14.84 | $14.27 | 27,152,240 |
| 2019-04-24 | $15.06 | $15.09 | $14.70 | $14.80 | $14.23 | 13,262,350 |
| 2019-04-23 | $15.24 | $15.25 | $14.98 | $15.09 | $14.51 | 7,118,270 |
| 2019-04-22 | $15.20 | $15.27 | $14.95 | $15.24 | $14.66 | 10,949,800 |
| 2019-04-19 | $15.46 | $15.46 | $15.07 | $15.19 | $14.61 | 9,786,350 |
| 2019-04-18 | $15.62 | $15.62 | $15.38 | $15.45 | $14.86 | 4,927,000 |
| 2019-04-17 | $15.77 | $15.85 | $15.54 | $15.60 | $15.00 | 5,427,860 |
| 2019-04-16 | $15.55 | $15.79 | $15.33 | $15.75 | $15.15 | 6,850,800 |
| 2019-04-15 | $15.60 | $15.70 | $15.55 | $15.56 | $14.96 | 5,358,330 |
| 2019-04-12 | $15.60 | $15.75 | $15.37 | $15.56 | $14.96 | 7,685,630 |
| 2019-04-11 | $15.96 | $16.19 | $15.60 | $15.63 | $15.03 | 9,270,070 |
| 2019-04-10 | $15.81 | $16.02 | $15.75 | $15.97 | $15.36 | 8,169,100 |
| 2019-04-09 | $15.76 | $15.84 | $15.62 | $15.84 | $15.23 | 4,028,030 |
| 2019-04-08 | $16.00 | $16.08 | $15.64 | $15.74 | $15.14 | 6,107,960 |
| 2019-04-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.29 | 0 |
| 2019-04-04 | $15.88 | $15.99 | $15.76 | $15.90 | $15.29 | 4,565,070 |
| 2019-04-03 | $15.85 | $15.88 | $15.61 | $15.86 | $15.25 | 5,303,180 |
| 2019-04-02 | $15.98 | $16.01 | $15.73 | $15.84 | $15.23 | 5,569,720 |
| 2019-04-01 | $15.71 | $16.00 | $15.68 | $15.94 | $15.33 | 6,570,580 |
| 2019-03-29 | $15.60 | $15.75 | $15.32 | $15.68 | $15.08 | 4,167,150 |
| 2019-03-28 | $15.44 | $15.68 | $15.40 | $15.47 | $14.88 | 2,625,500 |
| 2019-03-27 | $15.62 | $15.65 | $15.33 | $15.47 | $14.88 | 3,314,460 |
| 2019-03-26 | $15.98 | $16.05 | $15.42 | $15.57 | $14.97 | 4,783,590 |
| 2019-03-25 | $16.10 | $16.25 | $15.82 | $15.90 | $15.29 | 5,479,170 |
| 2019-03-22 | $16.12 | $16.64 | $16.12 | $16.33 | $15.70 | 11,284,030 |
| 2019-03-21 | $16.06 | $16.18 | $15.96 | $16.08 | $15.46 | 4,510,030 |
| 2019-03-20 | $16.20 | $16.31 | $15.90 | $16.06 | $15.44 | 3,516,630 |
| 2019-03-19 | $16.37 | $16.40 | $16.07 | $16.22 | $15.60 | 4,908,250 |
| 2019-03-18 | $16.26 | $16.42 | $16.02 | $16.37 | $15.74 | 5,720,690 |
| 2019-03-15 | $16.45 | $16.67 | $16.15 | $16.28 | $15.66 | 7,622,980 |
| 2019-03-14 | $16.00 | $16.48 | $15.78 | $16.47 | $15.84 | 6,405,400 |
| 2019-03-13 | $16.26 | $16.38 | $15.99 | $16.00 | $15.39 | 4,004,140 |
| 2019-03-12 | $16.24 | $16.58 | $16.07 | $16.25 | $15.63 | 5,560,580 |
| 2019-03-11 | $15.42 | $16.43 | $15.42 | $16.18 | $15.56 | 7,289,060 |
| 2019-03-08 | $15.78 | $15.86 | $15.34 | $15.38 | $14.79 | 4,165,610 |
| 2019-03-07 | $15.99 | $16.00 | $15.75 | $15.90 | $15.29 | 5,036,470 |
| 2019-03-06 | $15.61 | $16.08 | $15.61 | $15.99 | $15.38 | 7,662,430 |
| 2019-03-05 | $15.56 | $15.64 | $15.39 | $15.63 | $15.03 | 4,685,360 |
| 2019-03-04 | $15.56 | $15.72 | $15.47 | $15.60 | $15.00 | 6,682,800 |
| 2019-03-01 | $15.44 | $15.55 | $15.31 | $15.54 | $14.94 | 2,261,820 |
| 2019-02-28 | $15.46 | $15.60 | $15.28 | $15.44 | $14.85 | 3,166,350 |
| 2019-02-27 | $15.50 | $15.76 | $15.33 | $15.48 | $14.89 | 3,560,210 |
| 2019-02-26 | $15.40 | $15.88 | $15.37 | $15.53 | $14.93 | 6,976,900 |
| 2019-02-25 | $15.00 | $15.41 | $15.00 | $15.39 | $14.80 | 4,826,410 |
| 2019-02-22 | $14.90 | $15.00 | $14.81 | $15.00 | $14.42 | 2,136,130 |
| 2019-02-21 | $15.11 | $15.11 | $14.86 | $14.90 | $14.33 | 2,560,700 |
| 2019-02-20 | $15.14 | $15.23 | $14.98 | $15.06 | $14.48 | 2,097,380 |
| 2019-02-19 | $15.40 | $15.46 | $15.03 | $15.14 | $14.56 | 3,445,240 |
| 2019-02-18 | $15.26 | $15.50 | $15.20 | $15.41 | $14.82 | 3,331,150 |
| 2019-02-15 | $15.23 | $15.41 | $15.20 | $15.30 | $14.71 | 3,767,690 |
| 2019-02-14 | $15.07 | $15.30 | $15.07 | $15.21 | $14.63 | 3,691,070 |
| 2019-02-13 | $15.06 | $15.19 | $14.98 | $15.12 | $14.54 | 3,540,170 |
| 2019-02-12 | $14.90 | $15.25 | $14.80 | $15.10 | $14.52 | 3,275,050 |
| 2019-02-11 | $14.76 | $14.96 | $14.65 | $14.93 | $14.36 | 1,179,300 |
| 2019-02-08 | $14.76 | $14.76 | $14.76 | $14.76 | $14.19 | 0 |
| 2019-02-07 | $14.76 | $14.76 | $14.76 | $14.76 | $14.19 | 0 |
| 2019-02-06 | $14.76 | $14.76 | $14.76 | $14.76 | $14.19 | 0 |
| 2019-02-05 | $14.76 | $14.76 | $14.76 | $14.76 | $14.19 | 0 |
| 2019-02-04 | $14.76 | $14.76 | $14.76 | $14.76 | $14.19 | 0 |
| 2019-02-01 | $14.56 | $14.85 | $14.52 | $14.76 | $14.19 | 1,786,050 |
| 2019-01-31 | $14.44 | $14.60 | $14.42 | $14.60 | $14.04 | 1,343,790 |
| 2019-01-30 | $14.31 | $14.50 | $14.23 | $14.50 | $13.94 | 2,679,720 |
| 2019-01-29 | $14.46 | $14.46 | $14.28 | $14.35 | $13.80 | 1,910,040 |
| 2019-01-28 | $14.50 | $14.54 | $14.36 | $14.46 | $13.91 | 1,721,140 |
| 2019-01-25 | $14.56 | $14.63 | $14.35 | $14.46 | $13.91 | 1,686,220 |
| 2019-01-24 | $14.66 | $14.74 | $14.55 | $14.55 | $13.99 | 1,303,910 |
| 2019-01-23 | $14.52 | $14.70 | $14.48 | $14.66 | $14.10 | 1,635,190 |
| 2019-01-22 | $14.63 | $14.65 | $14.47 | $14.51 | $13.95 | 898,720 |
| 2019-01-21 | $14.56 | $14.74 | $14.56 | $14.63 | $14.07 | 1,271,620 |
| 2019-01-18 | $14.40 | $14.57 | $14.34 | $14.56 | $14.00 | 1,552,100 |
| 2019-01-17 | $14.41 | $14.47 | $14.25 | $14.45 | $13.90 | 2,142,510 |
| 2019-01-16 | $14.45 | $14.50 | $14.30 | $14.45 | $13.90 | 1,294,280 |
| 2019-01-15 | $14.43 | $14.47 | $14.33 | $14.45 | $13.90 | 1,027,370 |
| 2019-01-14 | $14.54 | $14.60 | $14.24 | $14.44 | $13.89 | 1,431,300 |
| 2019-01-11 | $14.48 | $14.69 | $14.40 | $14.54 | $13.98 | 1,115,260 |
| 2019-01-10 | $14.65 | $14.65 | $14.44 | $14.48 | $13.92 | 1,054,920 |
| 2019-01-09 | $14.63 | $14.77 | $14.53 | $14.65 | $14.09 | 1,924,230 |
| 2019-01-08 | $14.70 | $14.80 | $14.53 | $14.63 | $14.07 | 993,850 |
| 2019-01-07 | $14.62 | $14.73 | $14.55 | $14.70 | $14.14 | 968,990 |
| 2019-01-04 | $14.50 | $14.68 | $14.41 | $14.62 | $14.06 | 1,149,020 |
| 2019-01-03 | $14.43 | $14.61 | $14.01 | $14.50 | $13.94 | 1,510,490 |
| 2019-01-02 | $14.58 | $14.64 | $14.39 | $14.45 | $13.90 | 1,487,760 |
| 2019-01-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.04 | 0 |
| 2018-12-31 | $14.60 | $14.60 | $14.60 | $14.60 | $14.04 | 0 |
| 2018-12-28 | $14.62 | $14.73 | $14.43 | $14.60 | $14.04 | 2,046,120 |
| 2018-12-27 | $14.67 | $15.00 | $14.44 | $14.61 | $14.05 | 2,464,910 |
| 2018-12-26 | $14.68 | $14.73 | $14.51 | $14.62 | $14.06 | 674,200 |
| 2018-12-25 | $14.72 | $14.72 | $14.51 | $14.68 | $14.12 | 1,111,210 |
| 2018-12-24 | $14.73 | $14.78 | $14.52 | $14.76 | $14.19 | 1,265,140 |
| 2018-12-21 | $14.88 | $14.90 | $14.51 | $14.73 | $14.17 | 2,299,990 |
| 2018-12-20 | $14.88 | $14.94 | $14.66 | $14.91 | $14.34 | 1,753,500 |
| 2018-12-19 | $14.96 | $15.05 | $14.81 | $14.93 | $14.36 | 1,231,600 |
| 2018-12-18 | $15.11 | $15.28 | $14.83 | $14.95 | $14.38 | 1,582,740 |
| 2018-12-17 | $15.00 | $15.20 | $14.71 | $15.11 | $14.53 | 2,582,080 |
| 2018-12-14 | $15.50 | $15.60 | $14.81 | $14.97 | $14.40 | 8,120,760 |
| 2018-12-13 | $15.24 | $15.55 | $15.20 | $15.50 | $14.91 | 4,295,740 |
| 2018-12-12 | $15.12 | $15.26 | $14.96 | $15.20 | $14.62 | 2,227,930 |
| 2018-12-11 | $14.85 | $15.18 | $14.64 | $15.01 | $14.43 | 2,616,090 |
| 2018-12-10 | $14.70 | $14.76 | $14.36 | $14.69 | $14.13 | 2,046,550 |
| 2018-12-07 | $14.89 | $14.91 | $14.41 | $14.60 | $14.04 | 3,174,380 |
| 2018-12-06 | $15.21 | $15.21 | $14.66 | $14.91 | $14.34 | 2,653,400 |
| 2018-12-05 | $15.14 | $15.26 | $14.96 | $15.22 | $14.64 | 2,000,670 |
| 2018-12-04 | $15.20 | $15.30 | $14.81 | $15.20 | $14.62 | 2,448,260 |
| 2018-12-03 | $14.51 | $15.48 | $14.51 | $15.20 | $14.62 | 4,071,950 |
| 2018-11-30 | $14.61 | $14.61 | $14.20 | $14.44 | $13.89 | 2,150,320 |
| 2018-11-29 | $14.77 | $14.79 | $14.47 | $14.58 | $14.02 | 2,597,600 |
| 2018-11-28 | $14.76 | $14.76 | $14.54 | $14.62 | $14.06 | 1,186,530 |
| 2018-11-27 | $14.72 | $14.78 | $14.62 | $14.76 | $14.19 | 1,363,800 |
| 2018-11-26 | $14.87 | $14.87 | $14.52 | $14.67 | $14.11 | 1,254,900 |
| 2018-11-23 | $15.02 | $15.03 | $14.67 | $14.71 | $14.15 | 3,258,030 |
| 2018-11-22 | $15.11 | $15.16 | $14.94 | $15.01 | $14.43 | 1,600,400 |
| 2018-11-21 | $15.23 | $15.23 | $14.97 | $15.00 | $14.42 | 3,608,600 |
| 2018-11-20 | $15.33 | $15.42 | $15.17 | $15.24 | $14.66 | 1,793,430 |
| 2018-11-19 | $15.35 | $15.41 | $15.17 | $15.38 | $14.79 | 3,064,860 |
| 2018-11-16 | $15.35 | $15.43 | $15.20 | $15.35 | $14.76 | 2,897,130 |
| 2018-11-15 | $15.36 | $15.42 | $15.18 | $15.29 | $14.70 | 3,113,520 |
| 2018-11-14 | $15.62 | $15.62 | $15.28 | $15.36 | $14.77 | 3,550,100 |
| 2018-11-13 | $15.59 | $15.90 | $15.35 | $15.57 | $14.97 | 4,705,030 |
| 2018-11-12 | $15.59 | $15.80 | $15.30 | $15.67 | $15.07 | 3,510,400 |
| 2018-11-09 | $15.68 | $15.74 | $15.42 | $15.50 | $14.91 | 1,834,800 |
| 2018-11-08 | $15.73 | $15.86 | $15.60 | $15.60 | $15.00 | 3,005,600 |
| 2018-11-07 | $15.71 | $15.79 | $15.65 | $15.73 | $15.13 | 2,087,520 |
| 2018-11-06 | $15.74 | $15.77 | $15.55 | $15.69 | $15.09 | 1,911,300 |
| 2018-11-05 | $15.67 | $15.83 | $15.46 | $15.70 | $15.10 | 3,259,550 |
| 2018-11-02 | $15.20 | $15.79 | $15.16 | $15.67 | $15.07 | 4,981,340 |
| 2018-11-01 | $15.26 | $15.27 | $15.06 | $15.12 | $14.54 | 3,352,600 |
| 2018-10-31 | $15.40 | $15.40 | $15.04 | $15.27 | $14.68 | 5,315,880 |
| 2018-10-30 | $15.47 | $15.62 | $15.27 | $15.40 | $14.81 | 2,878,250 |
| 2018-10-29 | $15.51 | $15.51 | $15.17 | $15.49 | $14.90 | 2,413,460 |
| 2018-10-26 | $14.83 | $15.62 | $14.78 | $15.55 | $14.95 | 6,393,070 |
| 2018-10-25 | $14.37 | $14.95 | $14.11 | $14.90 | $14.33 | 3,558,650 |
| 2018-10-24 | $14.39 | $14.50 | $14.36 | $14.47 | $13.92 | 5,207,190 |
| 2018-10-23 | $14.50 | $14.59 | $14.34 | $14.43 | $13.88 | 5,155,960 |
| 2018-10-22 | $14.25 | $14.78 | $14.24 | $14.51 | $13.95 | 4,416,260 |
| 2018-10-19 | $14.27 | $14.50 | $14.03 | $14.24 | $13.69 | 5,949,750 |
| 2018-10-18 | $14.33 | $14.35 | $14.10 | $14.15 | $13.61 | 1,230,430 |
| 2018-10-17 | $14.39 | $14.50 | $14.11 | $14.39 | $13.84 | 1,688,350 |
| 2018-10-16 | $14.13 | $14.48 | $13.95 | $14.41 | $13.86 | 4,097,510 |
| 2018-10-15 | $14.70 | $14.76 | $14.10 | $14.13 | $13.59 | 3,145,710 |
| 2018-10-12 | $14.44 | $15.00 | $13.95 | $14.83 | $14.26 | 6,399,480 |
| 2018-10-11 | $14.72 | $14.72 | $13.33 | $14.44 | $13.89 | 4,270,660 |
| 2018-10-10 | $14.83 | $14.99 | $14.74 | $14.81 | $14.24 | 1,371,120 |
| 2018-10-09 | $14.95 | $14.98 | $14.78 | $14.88 | $14.31 | 1,229,550 |
| 2018-10-08 | $15.09 | $15.09 | $14.88 | $15.00 | $14.42 | 1,989,670 |
| 2018-10-05 | $15.16 | $15.16 | $15.16 | $15.16 | $14.58 | 0 |
| 2018-10-04 | $15.16 | $15.16 | $15.16 | $15.16 | $14.58 | 0 |
| 2018-10-03 | $15.16 | $15.16 | $15.16 | $15.16 | $14.58 | 0 |
| 2018-10-02 | $15.16 | $15.16 | $15.16 | $15.16 | $14.58 | 0 |
| 2018-10-01 | $15.16 | $15.16 | $15.16 | $15.16 | $14.58 | 0 |
| 2018-09-28 | $15.09 | $15.18 | $15.03 | $15.16 | $14.58 | 1,426,710 |
| 2018-09-27 | $15.24 | $15.25 | $15.00 | $15.09 | $14.51 | 2,653,900 |
| 2018-09-26 | $15.18 | $15.46 | $15.10 | $15.22 | $14.64 | 4,039,740 |
| 2018-09-25 | $15.00 | $15.30 | $14.91 | $15.15 | $14.57 | 2,602,120 |
| 2018-09-24 | $15.06 | $15.06 | $15.06 | $15.06 | $14.48 | 0 |
| 2018-09-21 | $14.76 | $15.08 | $14.71 | $15.06 | $14.48 | 2,551,610 |
| 2018-09-20 | $14.85 | $14.89 | $14.71 | $14.77 | $14.20 | 1,710,270 |
| 2018-09-19 | $14.81 | $14.89 | $14.71 | $14.78 | $14.21 | 1,734,960 |
| 2018-09-18 | $14.69 | $14.88 | $14.58 | $14.81 | $14.24 | 1,620,840 |
| 2018-09-17 | $15.00 | $15.13 | $14.61 | $14.69 | $14.13 | 1,920,440 |
| 2018-09-14 | $15.24 | $15.25 | $15.04 | $15.09 | $14.51 | 923,480 |
| 2018-09-13 | $15.28 | $15.40 | $15.00 | $15.23 | $14.65 | 1,732,230 |
| 2018-09-12 | $15.34 | $15.43 | $15.18 | $15.22 | $14.64 | 1,129,490 |
| 2018-09-11 | $15.20 | $15.55 | $15.20 | $15.34 | $14.75 | 1,544,100 |
| 2018-09-10 | $15.02 | $15.33 | $15.02 | $15.26 | $14.67 | 2,668,430 |
| 2018-09-07 | $14.91 | $15.21 | $14.90 | $15.12 | $14.54 | 2,028,440 |
| 2018-09-06 | $15.01 | $15.15 | $14.90 | $14.91 | $14.34 | 1,527,230 |
| 2018-09-05 | $15.18 | $15.28 | $15.04 | $15.06 | $14.48 | 1,116,610 |
| 2018-09-04 | $15.18 | $15.30 | $15.01 | $15.20 | $14.62 | 1,281,630 |
| 2018-09-03 | $15.45 | $15.45 | $15.00 | $15.19 | $14.61 | 1,632,000 |
| 2018-08-31 | $15.59 | $15.59 | $15.10 | $15.31 | $14.72 | 1,983,960 |
| 2018-08-30 | $15.52 | $15.60 | $15.33 | $15.53 | $14.93 | 2,242,970 |
| 2018-08-29 | $15.25 | $15.76 | $15.25 | $15.49 | $14.90 | 3,370,590 |
| 2018-08-28 | $15.15 | $15.30 | $15.04 | $15.21 | $14.63 | 1,878,080 |
| 2018-08-27 | $15.10 | $15.30 | $14.91 | $15.20 | $14.62 | 1,741,370 |
| 2018-08-24 | $14.89 | $15.08 | $14.81 | $15.01 | $14.43 | 860,600 |
| 2018-08-23 | $14.96 | $15.07 | $14.89 | $14.98 | $14.41 | 813,040 |
| 2018-08-22 | $15.07 | $15.15 | $14.93 | $14.97 | $14.40 | 1,257,270 |
| 2018-08-21 | $14.91 | $15.20 | $14.89 | $15.07 | $14.49 | 1,863,540 |
| 2018-08-20 | $14.98 | $15.09 | $14.79 | $14.90 | $14.33 | 1,139,390 |
| 2018-08-17 | $15.00 | $15.14 | $14.81 | $15.03 | $14.45 | 2,041,570 |
| 2018-08-16 | $15.02 | $15.21 | $14.86 | $15.05 | $14.47 | 1,754,190 |
| 2018-08-15 | $15.53 | $15.58 | $14.88 | $15.20 | $14.62 | 2,549,020 |
| 2018-08-14 | $15.52 | $15.57 | $15.40 | $15.53 | $14.93 | 1,298,570 |
| 2018-08-13 | $15.24 | $15.53 | $15.16 | $15.51 | $14.92 | 1,633,060 |
| 2018-08-10 | $15.31 | $15.65 | $15.25 | $15.46 | $14.87 | 4,050,350 |
| 2018-08-09 | $15.07 | $15.50 | $14.94 | $15.40 | $14.81 | 3,865,620 |
| 2018-08-08 | $15.13 | $15.15 | $14.80 | $15.14 | $14.56 | 3,061,330 |
| 2018-08-07 | $15.09 | $15.20 | $14.60 | $15.14 | $14.56 | 4,257,690 |
| 2018-08-06 | $15.60 | $15.61 | $14.55 | $15.11 | $14.53 | 5,051,000 |
| 2018-08-03 | $15.81 | $15.99 | $14.80 | $15.83 | $15.22 | 5,529,090 |
| 2018-08-02 | $15.95 | $16.10 | $15.51 | $15.95 | $15.34 | 3,102,120 |
| 2018-08-01 | $16.23 | $16.30 | $15.91 | $16.00 | $15.39 | 1,486,120 |
| 2018-07-31 | $16.32 | $16.45 | $16.00 | $16.20 | $15.58 | 2,558,480 |
| 2018-07-30 | $16.44 | $16.78 | $16.15 | $16.22 | $15.60 | 2,623,910 |
| 2018-07-27 | $16.75 | $16.75 | $16.36 | $16.44 | $15.81 | 1,894,490 |
| 2018-07-26 | $17.17 | $17.22 | $16.57 | $16.69 | $16.05 | 3,707,320 |
| 2018-07-25 | $16.30 | $16.87 | $16.15 | $16.69 | $16.05 | 4,446,380 |
| 2018-07-24 | $15.75 | $16.37 | $15.75 | $16.25 | $15.63 | 2,644,890 |
| 2018-07-23 | $16.00 | $16.20 | $15.69 | $16.14 | $15.52 | 3,642,550 |
| 2018-07-20 | $15.99 | $16.16 | $15.86 | $16.14 | $15.52 | 1,601,710 |
| 2018-07-19 | $16.18 | $16.18 | $15.83 | $16.01 | $15.40 | 3,208,770 |
| 2018-07-18 | $16.21 | $16.25 | $16.07 | $16.12 | $15.50 | 1,443,500 |
| 2018-07-17 | $16.00 | $16.25 | $15.92 | $16.15 | $15.53 | 1,618,300 |
| 2018-07-16 | $16.18 | $16.20 | $15.98 | $16.06 | $15.44 | 2,200,720 |
| 2018-07-13 | $15.76 | $16.10 | $15.76 | $16.00 | $15.39 | 2,646,600 |
| 2018-07-12 | $15.19 | $16.05 | $15.19 | $15.76 | $15.16 | 4,112,760 |
| 2018-07-11 | $15.60 | $15.68 | $15.19 | $15.25 | $14.67 | 3,681,920 |
| 2018-07-10 | $15.70 | $15.85 | $15.55 | $15.73 | $15.13 | 1,781,900 |
| 2018-07-09 | $15.30 | $15.75 | $15.15 | $15.69 | $15.09 | 3,854,110 |
| 2018-07-06 | $15.60 | $15.60 | $14.42 | $15.31 | $14.72 | 7,838,670 |
| 2018-07-05 | $16.18 | $16.30 | $15.30 | $15.60 | $15.00 | 4,339,560 |
| 2018-07-04 | $16.62 | $16.70 | $16.12 | $16.18 | $15.56 | 4,018,970 |
| 2018-07-03 | $16.88 | $16.88 | $16.35 | $16.79 | $16.15 | 3,811,590 |
| 2018-07-02 | $17.02 | $17.05 | $16.50 | $16.92 | $16.27 | 3,557,700 |
| 2018-06-29 | $16.65 | $17.03 | $16.51 | $16.96 | $16.31 | 2,225,350 |
| 2018-06-28 | $16.80 | $16.87 | $16.50 | $16.76 | $16.12 | 2,226,510 |
| 2018-06-27 | $17.21 | $17.21 | $16.65 | $16.85 | $16.20 | 3,020,700 |
| 2018-06-26 | $16.80 | $17.28 | $16.69 | $17.25 | $16.59 | 2,354,150 |
| 2018-06-25 | $17.10 | $17.23 | $16.91 | $16.97 | $16.32 | 1,102,230 |
| 2018-06-22 | $16.79 | $17.09 | $16.70 | $17.03 | $16.28 | 1,392,350 |
| 2018-06-21 | $17.07 | $17.26 | $16.60 | $16.94 | $16.20 | 3,434,200 |
| 2018-06-20 | $16.86 | $17.18 | $16.50 | $17.06 | $16.31 | 3,557,210 |
| 2018-06-19 | $17.75 | $17.75 | $16.80 | $16.86 | $16.12 | 4,709,270 |
| 2018-06-18 | $17.77 | $17.77 | $17.77 | $17.77 | $16.99 | 0 |
| 2018-06-15 | $18.10 | $18.18 | $17.60 | $17.77 | $16.99 | 3,592,190 |
| 2018-06-14 | $17.91 | $18.28 | $17.91 | $18.07 | $17.28 | 1,867,450 |
| 2018-06-13 | $18.36 | $18.38 | $17.88 | $17.91 | $17.12 | 2,263,850 |
| 2018-06-12 | $18.43 | $18.53 | $18.10 | $18.36 | $17.55 | 2,218,250 |
| 2018-06-11 | $18.48 | $18.48 | $18.27 | $18.43 | $17.62 | 1,926,270 |
| 2018-06-08 | $18.78 | $18.78 | $18.30 | $18.49 | $17.68 | 2,636,020 |
| 2018-06-07 | $19.20 | $19.20 | $18.62 | $18.75 | $17.93 | 3,531,370 |
| 2018-06-06 | $19.02 | $19.30 | $18.86 | $19.04 | $18.20 | 4,550,130 |
| 2018-06-05 | $18.55 | $19.20 | $18.41 | $19.02 | $18.18 | 5,864,230 |
| 2018-06-04 | $18.50 | $18.64 | $18.05 | $18.59 | $17.77 | 3,372,710 |
| 2018-06-01 | $18.48 | $18.80 | $18.29 | $18.49 | $17.68 | 3,354,940 |
| 2018-05-31 | $18.19 | $18.63 | $18.11 | $18.51 | $17.70 | 5,919,060 |
| 2018-05-30 | $18.20 | $18.57 | $17.02 | $18.10 | $17.30 | 5,883,480 |
| 2018-05-29 | $19.55 | $19.80 | $18.43 | $18.67 | $17.85 | 8,366,490 |
| 2018-05-28 | $19.01 | $19.48 | $18.71 | $19.40 | $18.55 | 6,090,910 |
| 2018-05-25 | $19.03 | $19.15 | $18.80 | $19.04 | $18.20 | 3,441,820 |
| 2018-05-24 | $19.20 | $19.33 | $19.01 | $19.05 | $18.21 | 4,619,280 |
| 2018-05-23 | $19.01 | $19.23 | $18.76 | $19.02 | $18.18 | 5,345,380 |
| 2018-05-22 | $18.49 | $19.06 | $18.27 | $19.02 | $18.18 | 8,224,140 |
| 2018-05-21 | $18.25 | $18.49 | $18.18 | $18.43 | $17.62 | 3,169,940 |
| 2018-05-18 | $18.22 | $18.34 | $17.94 | $18.20 | $17.40 | 2,702,020 |
| 2018-05-17 | $18.64 | $18.71 | $18.18 | $18.25 | $17.45 | 4,017,000 |
| 2018-05-16 | $18.40 | $18.89 | $18.29 | $18.74 | $17.92 | 5,906,150 |
| 2018-05-15 | $18.10 | $18.70 | $17.96 | $18.68 | $17.86 | 5,143,560 |
| 2018-05-14 | $18.01 | $18.13 | $17.83 | $18.09 | $17.29 | 3,096,660 |
| 2018-05-11 | $18.50 | $18.50 | $17.91 | $17.99 | $17.20 | 5,693,430 |
| 2018-05-10 | $18.72 | $18.72 | $18.40 | $18.54 | $17.72 | 3,302,050 |
| 2018-05-09 | $19.23 | $19.23 | $18.45 | $18.70 | $17.88 | 4,935,330 |
| 2018-05-08 | $19.11 | $19.27 | $19.01 | $19.23 | $18.38 | 2,457,670 |
| 2018-05-07 | $18.90 | $19.35 | $18.90 | $19.28 | $18.43 | 3,774,330 |
| 2018-05-04 | $18.55 | $18.80 | $18.40 | $18.79 | $17.96 | 3,684,530 |
| 2018-05-03 | $18.35 | $18.77 | $17.91 | $18.71 | $17.89 | 5,600,750 |
| 2018-05-02 | $18.88 | $19.09 | $18.40 | $18.58 | $17.76 | 4,593,700 |
| 2018-05-01 | $18.77 | $18.77 | $18.77 | $18.77 | $17.94 | 0 |
| 2018-04-30 | $18.77 | $18.77 | $18.77 | $18.77 | $17.94 | 0 |
| 2018-04-27 | $17.99 | $18.79 | $17.70 | $18.77 | $17.94 | 5,962,580 |
| 2018-04-26 | $18.32 | $18.35 | $17.75 | $17.81 | $17.03 | 2,984,500 |
| 2018-04-25 | $18.22 | $18.43 | $17.89 | $18.29 | $17.49 | 3,089,400 |
| 2018-04-24 | $17.90 | $18.28 | $17.80 | $18.16 | $17.36 | 2,760,820 |
| 2018-04-23 | $18.38 | $18.38 | $17.50 | $17.88 | $17.09 | 4,338,520 |
| 2018-04-20 | $19.00 | $19.05 | $18.00 | $18.25 | $17.45 | 6,465,770 |
| 2018-04-19 | $18.36 | $19.05 | $18.12 | $18.99 | $18.16 | 4,333,960 |
| 2018-04-18 | $18.57 | $18.80 | $18.05 | $18.37 | $17.56 | 4,063,100 |
| 2018-04-17 | $19.48 | $19.51 | $18.52 | $18.58 | $17.76 | 3,734,760 |
| 2018-04-16 | $19.30 | $19.50 | $19.03 | $19.21 | $18.37 | 3,922,020 |
| 2018-04-13 | $19.87 | $20.17 | $19.25 | $19.32 | $18.47 | 4,621,520 |
| 2018-04-12 | $19.51 | $19.88 | $19.32 | $19.70 | $18.83 | 5,503,360 |
| 2018-04-11 | $19.80 | $19.85 | $19.13 | $19.76 | $18.89 | 8,476,460 |
| 2018-04-10 | $20.11 | $20.20 | $19.67 | $19.95 | $19.07 | 4,160,130 |
| 2018-04-09 | $19.64 | $20.46 | $19.64 | $20.22 | $19.33 | 10,711,100 |
| 2018-04-06 | $19.79 | $19.79 | $19.79 | $19.79 | $18.92 | 0 |
| 2018-04-05 | $19.79 | $19.79 | $19.79 | $19.79 | $18.92 | 0 |
| 2018-04-04 | $19.74 | $20.25 | $19.55 | $19.79 | $18.92 | 6,651,620 |
| 2018-04-03 | $19.40 | $19.99 | $19.10 | $19.75 | $18.88 | 5,039,950 |
| 2018-04-02 | $19.36 | $19.97 | $19.18 | $19.71 | $18.84 | 8,077,580 |
| 2018-03-30 | $18.90 | $19.50 | $18.75 | $19.42 | $18.57 | 6,495,880 |
| 2018-03-29 | $18.75 | $19.10 | $18.65 | $18.90 | $18.07 | 5,692,060 |
| 2018-03-28 | $18.65 | $19.41 | $18.65 | $18.80 | $17.97 | 12,458,160 |
| 2018-03-27 | $17.87 | $19.26 | $17.79 | $18.87 | $18.04 | 14,533,090 |
| 2018-03-26 | $17.05 | $17.84 | $17.05 | $17.81 | $17.03 | 3,757,680 |
| 2018-03-23 | $17.70 | $17.81 | $17.19 | $17.40 | $16.63 | 4,647,370 |
| 2018-03-22 | $17.72 | $18.06 | $17.59 | $17.90 | $17.11 | 2,792,160 |
| 2018-03-21 | $18.05 | $18.06 | $17.78 | $17.80 | $17.02 | 3,176,300 |
| 2018-03-20 | $17.30 | $18.10 | $17.30 | $17.90 | $17.11 | 7,584,970 |
| 2018-03-19 | $17.21 | $17.44 | $17.20 | $17.42 | $16.65 | 2,340,310 |
| 2018-03-16 | $17.40 | $17.65 | $17.25 | $17.30 | $16.54 | 2,138,300 |
| 2018-03-15 | $17.37 | $17.51 | $17.28 | $17.40 | $16.63 | 2,173,210 |
| 2018-03-14 | $17.61 | $17.69 | $17.35 | $17.36 | $16.60 | 2,471,620 |
| 2018-03-13 | $17.94 | $17.94 | $17.48 | $17.62 | $16.85 | 3,456,190 |
| 2018-03-12 | $17.84 | $18.14 | $17.81 | $17.91 | $17.12 | 3,563,380 |
| 2018-03-09 | $17.70 | $17.90 | $17.61 | $17.81 | $17.03 | 2,708,880 |
| 2018-03-08 | $17.35 | $17.95 | $17.30 | $17.81 | $17.03 | 7,182,570 |
| 2018-03-07 | $17.28 | $17.68 | $17.27 | $17.38 | $16.62 | 4,006,280 |
| 2018-03-06 | $17.02 | $17.28 | $16.99 | $17.27 | $16.51 | 3,874,690 |
| 2018-03-05 | $17.01 | $17.09 | $16.88 | $16.98 | $16.23 | 1,741,100 |
| 2018-03-02 | $16.88 | $17.07 | $16.78 | $17.01 | $16.26 | 2,150,010 |
| 2018-03-01 | $17.05 | $17.08 | $16.75 | $16.95 | $16.20 | 2,255,180 |
| 2018-02-28 | $17.26 | $17.27 | $17.00 | $17.07 | $16.32 | 2,630,940 |
| 2018-02-27 | $17.10 | $17.10 | $16.97 | $17.03 | $16.28 | 1,905,880 |
| 2018-02-26 | $16.99 | $17.12 | $16.93 | $17.12 | $16.37 | 2,202,630 |
| 2018-02-23 | $17.06 | $17.06 | $16.90 | $16.91 | $16.17 | 1,202,260 |
| 2018-02-22 | $17.23 | $17.26 | $16.81 | $17.05 | $16.30 | 3,338,550 |
| 2018-02-21 | $16.89 | $16.89 | $16.89 | $16.89 | $16.15 | 0 |
| 2018-02-20 | $16.89 | $16.89 | $16.89 | $16.89 | $16.15 | 0 |
| 2018-02-19 | $16.89 | $16.89 | $16.89 | $16.89 | $16.15 | 0 |
| 2018-02-16 | $16.89 | $16.89 | $16.89 | $16.89 | $16.15 | 0 |
| 2018-02-15 | $16.89 | $16.89 | $16.89 | $16.89 | $16.15 | 0 |
| 2018-02-14 | $16.95 | $16.96 | $16.72 | $16.89 | $16.15 | 1,495,170 |
| 2018-02-13 | $16.67 | $17.26 | $16.67 | $16.79 | $16.05 | 3,971,420 |
| 2018-02-12 | $16.50 | $16.79 | $16.41 | $16.64 | $15.91 | 4,057,770 |
| 2018-02-09 | $16.40 | $16.73 | $16.05 | $16.51 | $15.78 | 3,735,640 |
| 2018-02-08 | $16.41 | $16.81 | $16.21 | $16.73 | $15.99 | 3,408,770 |
| 2018-02-07 | $16.35 | $16.61 | $15.98 | $16.39 | $15.67 | 3,557,440 |
| 2018-02-06 | $16.84 | $16.84 | $16.01 | $16.02 | $15.32 | 4,285,580 |
| 2018-02-05 | $16.99 | $17.09 | $16.78 | $16.89 | $16.15 | 2,114,250 |
| 2018-02-02 | $17.00 | $17.11 | $16.75 | $17.04 | $16.29 | 2,460,450 |
| 2018-02-01 | $17.58 | $17.58 | $17.05 | $17.11 | $16.36 | 4,316,740 |
| 2018-01-31 | $17.60 | $17.68 | $17.32 | $17.58 | $16.81 | 3,408,130 |
| 2018-01-30 | $17.53 | $17.80 | $17.45 | $17.58 | $16.81 | 3,490,690 |
| 2018-01-29 | $17.96 | $17.99 | $17.49 | $17.52 | $16.75 | 5,031,790 |
| 2018-01-26 | $18.06 | $18.09 | $17.95 | $18.01 | $17.22 | 3,309,880 |
| 2018-01-25 | $18.27 | $18.28 | $18.02 | $18.11 | $17.31 | 4,685,470 |
| 2018-01-24 | $18.00 | $18.48 | $17.92 | $18.27 | $17.47 | 4,962,970 |
| 2018-01-23 | $18.13 | $18.20 | $17.98 | $18.00 | $17.21 | 3,282,580 |
| 2018-01-22 | $18.00 | $18.10 | $17.78 | $18.01 | $17.22 | 2,231,350 |
| 2018-01-19 | $18.02 | $18.15 | $17.90 | $17.94 | $17.15 | 3,221,030 |
| 2018-01-18 | $17.93 | $18.05 | $17.80 | $18.02 | $17.23 | 3,270,450 |
| 2018-01-17 | $17.90 | $18.13 | $17.72 | $17.99 | $17.20 | 4,870,110 |
| 2018-01-16 | $18.17 | $18.27 | $17.80 | $17.96 | $17.17 | 4,630,780 |
| 2018-01-15 | $18.35 | $18.48 | $18.11 | $18.17 | $17.37 | 3,399,830 |
| 2018-01-12 | $18.50 | $18.54 | $18.27 | $18.29 | $17.49 | 4,694,590 |
| 2018-01-11 | $18.66 | $18.66 | $18.36 | $18.51 | $17.70 | 3,864,680 |
| 2018-01-10 | $19.12 | $19.12 | $18.46 | $18.67 | $17.85 | 3,976,500 |
| 2018-01-09 | $19.08 | $19.12 | $18.93 | $19.09 | $18.25 | 3,532,180 |
| 2018-01-08 | $19.16 | $19.19 | $18.75 | $19.00 | $18.16 | 3,034,430 |
| 2018-01-05 | $19.31 | $19.39 | $19.15 | $19.20 | $18.36 | 851,000 |
| 2018-01-04 | $19.25 | $19.37 | $19.15 | $19.33 | $18.48 | 1,812,720 |
| 2018-01-03 | $19.29 | $19.44 | $19.13 | $19.25 | $18.40 | 2,277,190 |
| 2018-01-02 | $18.95 | $19.40 | $18.90 | $19.30 | $18.45 | 3,675,410 |
| 2018-01-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.12 | 0 |
| 2017-12-29 | $18.74 | $18.98 | $18.57 | $18.95 | $18.12 | 2,451,620 |
| 2017-12-28 | $18.63 | $18.74 | $18.43 | $18.70 | $17.88 | 2,305,150 |
| 2017-12-27 | $18.76 | $18.76 | $18.41 | $18.51 | $17.70 | 2,079,690 |
| 2017-12-26 | $18.61 | $18.78 | $18.53 | $18.75 | $17.93 | 1,352,830 |
| 2017-12-25 | $18.96 | $19.05 | $18.52 | $18.58 | $17.76 | 1,675,480 |
| 2017-12-22 | $18.81 | $18.97 | $18.75 | $18.96 | $18.13 | 2,432,720 |
| 2017-12-21 | $18.90 | $19.03 | $18.69 | $18.81 | $17.98 | 1,831,930 |
| 2017-12-20 | $19.31 | $19.31 | $18.75 | $18.95 | $18.12 | 2,647,880 |
| 2017-12-19 | $19.20 | $19.38 | $19.06 | $19.21 | $18.37 | 3,614,120 |
| 2017-12-18 | $19.23 | $19.43 | $19.05 | $19.41 | $18.56 | 1,746,210 |
| 2017-12-15 | $19.29 | $19.38 | $19.02 | $19.06 | $18.22 | 1,474,520 |
| 2017-12-14 | $19.38 | $19.49 | $19.22 | $19.29 | $18.44 | 1,907,080 |
| 2017-12-13 | $19.08 | $19.57 | $19.03 | $19.45 | $18.59 | 3,080,520 |
| 2017-12-12 | $19.12 | $19.25 | $19.00 | $19.12 | $18.28 | 2,047,380 |
| 2017-12-11 | $19.13 | $19.27 | $19.01 | $19.12 | $18.28 | 2,085,940 |
| 2017-12-08 | $18.92 | $19.17 | $18.82 | $19.11 | $18.27 | 4,768,660 |
| 2017-12-07 | $18.58 | $18.92 | $18.53 | $18.85 | $18.02 | 2,667,520 |
| 2017-12-06 | $18.50 | $18.69 | $18.31 | $18.58 | $17.76 | 3,110,700 |
| 2017-12-05 | $18.47 | $18.57 | $18.28 | $18.48 | $17.67 | 2,413,120 |
| 2017-12-04 | $18.86 | $18.96 | $18.38 | $18.42 | $17.61 | 3,119,160 |
| 2017-12-01 | $18.81 | $18.97 | $18.79 | $18.82 | $17.99 | 1,982,210 |
| 2017-11-30 | $18.89 | $19.11 | $18.70 | $18.83 | $18.00 | 2,556,230 |
| 2017-11-29 | $18.90 | $19.04 | $18.68 | $18.90 | $18.07 | 3,111,440 |
| 2017-11-28 | $18.55 | $18.85 | $18.47 | $18.82 | $17.99 | 2,167,430 |
| 2017-11-27 | $18.69 | $18.75 | $18.30 | $18.57 | $17.75 | 2,924,740 |
| 2017-11-24 | $18.86 | $18.92 | $18.60 | $18.71 | $17.89 | 3,421,460 |
| 2017-11-23 | $19.30 | $19.39 | $18.81 | $18.83 | $18.00 | 3,349,080 |
| 2017-11-22 | $19.87 | $19.87 | $19.20 | $19.38 | $18.53 | 5,608,500 |
| 2017-11-21 | $19.87 | $19.99 | $19.32 | $19.93 | $19.05 | 9,081,600 |
| 2017-11-20 | $19.97 | $19.97 | $19.71 | $19.88 | $19.01 | 1,470,840 |
| 2017-11-17 | $20.13 | $20.17 | $19.75 | $20.07 | $19.19 | 3,250,730 |
| 2017-11-16 | $20.13 | $20.26 | $19.98 | $20.14 | $19.25 | 2,532,970 |
| 2017-11-15 | $20.08 | $20.30 | $19.92 | $20.15 | $19.26 | 3,752,670 |
| 2017-11-14 | $20.20 | $20.20 | $19.85 | $20.09 | $19.21 | 4,448,500 |
| 2017-11-13 | $20.22 | $20.25 | $19.98 | $20.20 | $19.31 | 3,581,250 |
| 2017-11-10 | $20.22 | $20.30 | $19.98 | $20.23 | $19.34 | 4,517,670 |
| 2017-11-09 | $20.28 | $20.46 | $20.12 | $20.31 | $19.42 | 4,596,770 |
| 2017-11-08 | $20.07 | $20.40 | $20.00 | $20.21 | $19.32 | 5,031,030 |
| 2017-11-07 | $20.10 | $20.20 | $19.86 | $20.07 | $19.19 | 4,608,590 |
| 2017-11-06 | $19.95 | $20.15 | $19.68 | $20.08 | $19.20 | 4,475,090 |
| 2017-11-03 | $20.18 | $20.24 | $19.62 | $19.91 | $19.03 | 5,571,830 |
| 2017-11-02 | $20.00 | $20.23 | $19.71 | $20.18 | $19.29 | 6,394,790 |
| 2017-11-01 | $20.80 | $20.81 | $19.83 | $19.94 | $19.06 | 12,773,610 |
| 2017-10-31 | $20.56 | $20.77 | $20.49 | $20.68 | $19.77 | 4,052,800 |
| 2017-10-30 | $21.20 | $21.20 | $20.47 | $20.56 | $19.66 | 5,702,230 |
| 2017-10-27 | $21.55 | $21.55 | $21.11 | $21.17 | $20.24 | 5,993,830 |
| 2017-10-26 | $22.10 | $22.10 | $21.31 | $21.48 | $20.54 | 11,975,810 |
| 2017-10-25 | $21.97 | $22.29 | $21.85 | $22.20 | $21.22 | 4,898,150 |
| 2017-10-24 | $22.01 | $22.33 | $21.78 | $22.07 | $21.10 | 4,618,900 |
| 2017-10-23 | $21.63 | $22.33 | $21.43 | $22.21 | $21.23 | 7,996,210 |
| 2017-10-20 | $21.60 | $21.79 | $21.30 | $21.54 | $20.59 | 4,477,450 |
| 2017-10-19 | $21.29 | $21.87 | $21.15 | $21.80 | $20.84 | 7,495,110 |
| 2017-10-18 | $21.50 | $21.68 | $20.97 | $21.16 | $20.23 | 5,081,820 |
| 2017-10-17 | $21.06 | $21.52 | $20.90 | $21.51 | $20.56 | 3,734,690 |
| 2017-10-16 | $21.21 | $21.56 | $21.02 | $21.04 | $20.11 | 2,916,900 |
| 2017-10-13 | $21.27 | $21.65 | $20.97 | $21.42 | $20.48 | 4,069,670 |
| 2017-10-12 | $21.30 | $21.57 | $20.82 | $21.16 | $20.23 | 3,630,460 |
| 2017-10-11 | $21.03 | $21.63 | $21.00 | $21.44 | $20.50 | 7,003,300 |
| 2017-10-10 | $20.65 | $21.04 | $20.65 | $21.03 | $20.11 | 3,894,910 |
| 2017-10-09 | $20.70 | $20.88 | $20.56 | $20.64 | $19.73 | 1,857,810 |
| 2017-10-06 | $20.62 | $20.62 | $20.62 | $20.62 | $19.71 | 0 |
| 2017-10-05 | $20.62 | $20.62 | $20.62 | $20.62 | $19.71 | 0 |
| 2017-10-04 | $20.62 | $20.62 | $20.62 | $20.62 | $19.71 | 0 |
| 2017-10-03 | $20.62 | $20.62 | $20.62 | $20.62 | $19.71 | 0 |
| 2017-10-02 | $20.62 | $20.62 | $20.62 | $20.62 | $19.71 | 0 |
| 2017-09-29 | $20.48 | $20.68 | $20.33 | $20.62 | $19.71 | 1,919,400 |
| 2017-09-28 | $20.37 | $20.49 | $20.26 | $20.44 | $19.54 | 1,931,200 |
| 2017-09-27 | $20.37 | $20.49 | $20.30 | $20.36 | $19.46 | 1,320,260 |
| 2017-09-26 | $20.35 | $20.52 | $20.14 | $20.37 | $19.47 | 2,805,350 |
| 2017-09-25 | $20.70 | $20.71 | $20.33 | $20.35 | $19.46 | 2,060,140 |
| 2017-09-22 | $20.59 | $20.75 | $20.50 | $20.70 | $19.79 | 1,248,300 |
| 2017-09-21 | $20.81 | $20.99 | $20.58 | $20.60 | $19.69 | 1,714,310 |
| 2017-09-20 | $20.71 | $20.94 | $20.61 | $20.91 | $19.99 | 2,297,060 |
| 2017-09-19 | $20.88 | $20.96 | $20.48 | $20.67 | $19.76 | 3,735,460 |
| 2017-09-18 | $20.80 | $21.02 | $20.72 | $20.90 | $19.98 | 2,015,180 |
| 2017-09-15 | $21.26 | $21.29 | $20.78 | $20.89 | $19.97 | 2,067,820 |
| 2017-09-14 | $20.92 | $21.38 | $20.90 | $21.27 | $20.33 | 3,454,420 |
| 2017-09-13 | $21.29 | $21.29 | $20.82 | $20.93 | $20.01 | 2,376,260 |
| 2017-09-12 | $21.25 | $21.60 | $21.00 | $21.06 | $20.13 | 4,303,550 |
| 2017-09-11 | $20.78 | $21.28 | $20.78 | $21.26 | $20.33 | 4,218,990 |
| 2017-09-08 | $21.00 | $21.00 | $20.77 | $20.91 | $19.99 | 2,284,930 |
| 2017-09-07 | $20.64 | $20.97 | $20.52 | $20.94 | $20.02 | 4,366,620 |
| 2017-09-06 | $20.55 | $20.75 | $20.50 | $20.64 | $19.73 | 2,677,110 |
| 2017-09-05 | $20.77 | $20.88 | $20.46 | $20.55 | $19.65 | 3,064,120 |
| 2017-09-04 | $20.51 | $20.85 | $20.50 | $20.76 | $19.85 | 2,898,900 |
| 2017-09-01 | $20.67 | $20.94 | $20.53 | $20.59 | $19.68 | 3,397,960 |
| 2017-08-31 | $20.69 | $20.83 | $20.56 | $20.78 | $19.87 | 4,848,800 |
| 2017-08-30 | $20.30 | $20.99 | $20.30 | $20.69 | $19.78 | 8,080,680 |
| 2017-08-29 | $20.55 | $20.58 | $19.93 | $20.09 | $19.21 | 3,729,140 |
| 2017-08-28 | $20.40 | $20.54 | $20.28 | $20.48 | $19.58 | 2,396,330 |
| 2017-08-25 | $20.23 | $20.50 | $20.23 | $20.43 | $19.53 | 2,582,800 |
| 2017-08-24 | $20.51 | $20.60 | $20.27 | $20.34 | $19.45 | 1,450,170 |
| 2017-08-23 | $20.68 | $20.68 | $20.40 | $20.52 | $19.62 | 1,637,630 |
| 2017-08-22 | $20.29 | $20.96 | $20.12 | $20.78 | $19.87 | 3,893,390 |
| 2017-08-21 | $20.12 | $20.37 | $20.12 | $20.31 | $19.42 | 1,586,970 |
| 2017-08-18 | $20.12 | $20.19 | $19.96 | $20.12 | $19.24 | 1,301,830 |
| 2017-08-17 | $20.45 | $20.45 | $19.95 | $20.16 | $19.27 | 3,644,560 |
| 2017-08-16 | $20.28 | $20.59 | $20.18 | $20.30 | $19.41 | 2,547,260 |
| 2017-08-15 | $20.49 | $20.54 | $20.00 | $20.19 | $19.30 | 1,951,000 |
| 2017-08-14 | $20.34 | $20.60 | $20.18 | $20.49 | $19.59 | 3,060,950 |
| 2017-08-11 | $19.83 | $20.49 | $19.76 | $20.31 | $19.42 | 4,596,080 |
| 2017-08-10 | $20.00 | $20.15 | $19.79 | $19.84 | $18.97 | 1,881,920 |
| 2017-08-09 | $19.80 | $20.07 | $19.72 | $20.03 | $19.15 | 2,761,030 |
| 2017-08-08 | $19.80 | $19.90 | $19.68 | $19.81 | $18.94 | 1,920,810 |
| 2017-08-07 | $19.99 | $20.09 | $19.76 | $19.83 | $18.96 | 2,874,660 |
| 2017-08-04 | $19.78 | $20.10 | $19.78 | $19.86 | $18.99 | 1,915,980 |
| 2017-08-03 | $19.89 | $19.99 | $19.71 | $19.82 | $18.95 | 2,141,810 |
| 2017-08-02 | $20.06 | $20.06 | $19.70 | $19.91 | $19.03 | 1,192,130 |
| 2017-08-01 | $19.89 | $20.07 | $19.89 | $20.02 | $19.14 | 1,525,550 |
| 2017-07-31 | $19.91 | $20.15 | $19.70 | $20.00 | $19.12 | 2,470,200 |
| 2017-07-28 | $20.13 | $20.24 | $19.60 | $19.91 | $19.03 | 3,977,690 |
| 2017-07-27 | $20.37 | $20.37 | $19.76 | $20.20 | $19.31 | 4,971,570 |
| 2017-07-26 | $20.13 | $20.49 | $19.94 | $20.37 | $19.47 | 3,849,800 |
| 2017-07-25 | $20.00 | $20.25 | $19.96 | $20.22 | $19.33 | 3,508,860 |
| 2017-07-24 | $20.10 | $20.23 | $19.85 | $19.99 | $19.11 | 4,318,260 |
| 2017-07-21 | $19.97 | $20.15 | $19.70 | $20.06 | $19.18 | 5,859,850 |
| 2017-07-20 | $19.94 | $20.07 | $19.60 | $20.05 | $19.17 | 6,756,170 |
| 2017-07-19 | $19.94 | $20.11 | $19.82 | $19.94 | $19.06 | 4,484,300 |
| 2017-07-18 | $19.60 | $20.00 | $19.55 | $19.93 | $19.05 | 2,884,700 |
| 2017-07-17 | $19.91 | $19.99 | $19.25 | $19.63 | $18.77 | 5,028,170 |
| 2017-07-14 | $20.23 | $20.39 | $19.95 | $19.98 | $19.10 | 4,261,310 |
| 2017-07-13 | $20.60 | $20.60 | $20.20 | $20.31 | $19.42 | 4,088,210 |
| 2017-07-12 | $20.23 | $20.36 | $19.91 | $20.35 | $19.46 | 6,288,610 |
| 2017-07-11 | $20.72 | $20.90 | $20.19 | $20.27 | $19.38 | 6,146,390 |
| 2017-07-10 | $20.84 | $21.06 | $20.49 | $20.66 | $19.75 | 3,954,010 |
| 2017-07-07 | $21.17 | $21.25 | $20.80 | $20.87 | $19.95 | 3,812,620 |
| 2017-07-06 | $21.44 | $21.44 | $20.75 | $21.31 | $20.37 | 6,800,630 |
| 2017-07-05 | $21.00 | $21.56 | $20.91 | $21.52 | $20.57 | 5,318,480 |
| 2017-07-04 | $21.40 | $21.47 | $20.85 | $21.00 | $20.08 | 5,213,350 |
| 2017-07-03 | $21.40 | $21.77 | $21.23 | $21.47 | $20.53 | 6,208,620 |
| 2017-06-30 | $21.05 | $21.78 | $21.05 | $21.56 | $20.61 | 7,201,030 |
| 2017-06-29 | $20.55 | $21.17 | $20.50 | $21.16 | $20.23 | 6,788,570 |
| 2017-06-28 | $20.90 | $20.98 | $20.33 | $20.50 | $19.60 | 7,134,490 |
| 2017-06-27 | $20.86 | $21.17 | $20.70 | $20.99 | $20.07 | 5,402,610 |
| 2017-06-26 | $19.94 | $20.88 | $19.90 | $20.85 | $19.93 | 8,342,240 |
| 2017-06-23 | $19.90 | $20.15 | $19.71 | $19.94 | $19.06 | 3,555,780 |
| 2017-06-22 | $19.88 | $20.20 | $19.83 | $19.99 | $19.11 | 5,954,150 |
| 2017-06-21 | $19.61 | $20.03 | $19.39 | $19.95 | $19.07 | 3,258,500 |
| 2017-06-20 | $19.63 | $19.69 | $19.38 | $19.44 | $18.59 | 1,813,230 |
| 2017-06-19 | $19.53 | $19.70 | $19.49 | $19.69 | $18.82 | 1,793,320 |
| 2017-06-16 | $19.75 | $19.75 | $19.41 | $19.53 | $18.67 | 1,481,210 |
| 2017-06-15 | $19.66 | $19.73 | $19.61 | $19.69 | $18.82 | 1,764,000 |
| 2017-06-14 | $19.90 | $19.94 | $19.65 | $19.66 | $18.80 | 1,579,350 |
| 2017-06-13 | $19.97 | $20.12 | $19.83 | $19.95 | $19.07 | 1,609,690 |
| 2017-06-12 | $19.85 | $20.06 | $19.67 | $19.97 | $19.09 | 3,181,440 |
| 2017-06-09 | $19.88 | $19.97 | $19.75 | $19.85 | $18.98 | 1,816,910 |
| 2017-06-08 | $20.00 | $20.28 | $19.77 | $19.86 | $18.99 | 1,974,830 |
| 2017-06-07 | $19.62 | $20.18 | $19.62 | $20.08 | $19.20 | 2,501,090 |
| 2017-06-06 | $19.55 | $19.80 | $19.55 | $19.72 | $18.85 | 848,210 |
| 2017-06-05 | $19.50 | $19.80 | $19.44 | $19.66 | $18.80 | 4,830,910 |
| 2017-06-02 | $19.21 | $19.94 | $19.21 | $19.60 | $18.74 | 4,376,630 |
| 2017-06-01 | $19.56 | $19.65 | $19.35 | $19.38 | $18.53 | 2,748,960 |
| 2017-05-31 | $19.27 | $19.66 | $19.26 | $19.48 | $18.62 | 2,711,040 |
| 2017-05-30 | $19.24 | $19.24 | $19.24 | $19.24 | $18.39 | 0 |
| 2017-05-29 | $19.24 | $19.24 | $19.24 | $19.24 | $18.39 | 0 |
| 2017-05-26 | $19.00 | $19.37 | $19.00 | $19.24 | $18.39 | 1,367,230 |
| 2017-05-25 | $19.00 | $19.22 | $18.78 | $19.10 | $18.26 | 2,288,700 |
| 2017-05-24 | $18.90 | $19.14 | $18.70 | $19.04 | $18.20 | 1,650,570 |
| 2017-05-23 | $19.21 | $19.42 | $18.87 | $19.05 | $18.21 | 2,076,890 |
| 2017-05-22 | $19.28 | $19.57 | $19.20 | $19.44 | $18.59 | 1,544,560 |
| 2017-05-19 | $19.59 | $19.60 | $19.39 | $19.43 | $18.58 | 2,221,970 |
| 2017-05-18 | $19.56 | $19.68 | $19.40 | $19.55 | $18.69 | 3,199,210 |
| 2017-05-17 | $19.30 | $19.63 | $19.22 | $19.59 | $18.73 | 5,423,870 |
| 2017-05-16 | $18.97 | $19.32 | $18.89 | $19.30 | $18.45 | 3,185,100 |
| 2017-05-15 | $18.88 | $19.08 | $18.86 | $19.02 | $18.18 | 1,027,900 |
| 2017-05-12 | $18.64 | $18.95 | $18.58 | $18.89 | $18.06 | 1,989,590 |
| 2017-05-11 | $18.84 | $18.84 | $18.41 | $18.65 | $17.83 | 3,186,570 |
| 2017-05-10 | $18.83 | $19.05 | $18.52 | $18.84 | $18.01 | 2,031,720 |
| 2017-05-09 | $18.78 | $19.03 | $18.50 | $18.83 | $18.00 | 3,553,830 |
| 2017-05-08 | $19.06 | $19.11 | $18.75 | $18.84 | $18.01 | 2,781,610 |
| 2017-05-05 | $19.06 | $19.30 | $18.82 | $19.09 | $18.25 | 3,318,170 |
| 2017-05-04 | $19.19 | $19.24 | $18.73 | $19.06 | $18.22 | 3,809,440 |
| 2017-05-03 | $19.38 | $19.39 | $19.14 | $19.19 | $18.35 | 2,488,850 |
| 2017-05-02 | $19.34 | $19.49 | $19.08 | $19.42 | $18.57 | 2,859,640 |
| 2017-05-01 | $19.44 | $19.44 | $19.44 | $19.44 | $18.59 | 0 |
| 2017-04-28 | $19.60 | $19.65 | $19.31 | $19.44 | $18.59 | 3,033,100 |
| 2017-04-27 | $19.39 | $19.65 | $19.27 | $19.57 | $18.71 | 3,580,220 |
| 2017-04-26 | $19.56 | $19.83 | $19.37 | $19.40 | $18.55 | 4,975,160 |
| 2017-04-25 | $19.58 | $19.63 | $19.24 | $19.56 | $18.70 | 2,805,510 |
| 2017-04-24 | $19.92 | $19.92 | $19.50 | $19.52 | $18.66 | 3,223,240 |
| 2017-04-21 | $19.59 | $20.08 | $19.59 | $19.78 | $18.91 | 4,992,050 |
| 2017-04-20 | $19.78 | $19.89 | $19.50 | $19.56 | $18.70 | 3,124,300 |
| 2017-04-19 | $19.94 | $20.11 | $19.59 | $19.78 | $18.91 | 4,092,600 |
| 2017-04-18 | $20.10 | $20.19 | $19.81 | $20.04 | $19.16 | 1,287,460 |
| 2017-04-17 | $20.13 | $20.32 | $19.98 | $20.07 | $19.19 | 1,939,990 |
| 2017-04-14 | $20.25 | $20.36 | $20.11 | $20.17 | $19.28 | 3,095,600 |
| 2017-04-13 | $19.98 | $20.34 | $19.85 | $20.20 | $19.31 | 3,631,390 |
| 2017-04-12 | $19.95 | $20.08 | $19.78 | $19.96 | $19.08 | 1,843,940 |
| 2017-04-11 | $19.85 | $20.20 | $19.72 | $19.91 | $19.03 | 2,991,990 |
| 2017-04-10 | $19.62 | $19.96 | $19.62 | $19.84 | $18.97 | 3,470,520 |
| 2017-04-07 | $19.76 | $19.86 | $19.47 | $19.76 | $18.89 | 3,233,670 |
| 2017-04-06 | $20.05 | $20.29 | $19.70 | $19.80 | $18.93 | 7,903,390 |
| 2017-04-05 | $19.70 | $20.30 | $19.58 | $20.12 | $19.24 | 5,198,980 |
| 2017-04-04 | $19.51 | $19.51 | $19.51 | $19.51 | $18.65 | 0 |
| 2017-04-03 | $19.51 | $19.51 | $19.51 | $19.51 | $18.65 | 0 |
| 2017-03-31 | $19.27 | $19.80 | $19.20 | $19.51 | $18.65 | 3,531,370 |
| 2017-03-30 | $19.71 | $19.71 | $19.17 | $19.25 | $18.40 | 5,603,630 |
| 2017-03-29 | $19.90 | $20.06 | $19.61 | $19.69 | $18.82 | 5,644,280 |
| 2017-03-28 | $20.28 | $20.38 | $19.75 | $19.95 | $19.07 | 5,196,930 |
| 2017-03-27 | $20.49 | $20.70 | $20.19 | $20.38 | $19.48 | 6,212,630 |
| 2017-03-24 | $19.77 | $20.68 | $19.77 | $20.67 | $19.76 | 11,702,720 |
| 2017-03-23 | $19.75 | $19.96 | $19.73 | $19.77 | $18.90 | 3,759,980 |
| 2017-03-22 | $19.72 | $19.77 | $19.60 | $19.71 | $18.84 | 2,011,350 |
| 2017-03-21 | $19.80 | $19.95 | $19.68 | $19.81 | $18.94 | 3,579,660 |
| 2017-03-20 | $19.82 | $19.92 | $19.65 | $19.82 | $18.95 | 5,338,340 |
| 2017-03-17 | $19.87 | $19.95 | $19.76 | $19.89 | $19.02 | 3,361,910 |
| 2017-03-16 | $19.95 | $20.02 | $19.81 | $19.89 | $19.02 | 2,337,780 |
| 2017-03-15 | $20.19 | $20.25 | $19.77 | $19.96 | $19.08 | 2,153,790 |
| 2017-03-14 | $19.97 | $20.35 | $19.90 | $20.21 | $19.32 | 3,815,750 |
| 2017-03-13 | $19.88 | $19.98 | $19.66 | $19.93 | $19.05 | 1,642,860 |
| 2017-03-10 | $20.00 | $20.00 | $19.84 | $19.88 | $19.01 | 1,509,530 |
| 2017-03-09 | $20.16 | $20.42 | $19.95 | $20.02 | $19.14 | 1,558,360 |
| 2017-03-08 | $20.37 | $20.38 | $20.04 | $20.33 | $19.44 | 2,219,430 |
| 2017-03-07 | $20.10 | $20.37 | $20.03 | $20.35 | $19.46 | 2,586,840 |
| 2017-03-06 | $20.11 | $20.22 | $19.95 | $20.03 | $19.15 | 3,150,850 |
| 2017-03-03 | $19.93 | $20.28 | $19.81 | $20.20 | $19.31 | 2,542,270 |
| 2017-03-02 | $19.70 | $19.99 | $19.70 | $19.93 | $19.05 | 1,991,310 |
| 2017-03-01 | $20.00 | $20.18 | $19.60 | $19.80 | $18.93 | 4,183,750 |
| 2017-02-28 | $20.23 | $20.23 | $19.85 | $19.97 | $19.09 | 2,197,510 |
| 2017-02-27 | $20.58 | $20.58 | $20.05 | $20.13 | $19.24 | 1,876,100 |
| 2017-02-24 | $20.55 | $20.66 | $20.36 | $20.53 | $19.63 | 1,332,790 |
| 2017-02-23 | $20.29 | $20.60 | $20.21 | $20.53 | $19.63 | 1,615,590 |
| 2017-02-22 | $20.60 | $20.65 | $20.14 | $20.42 | $19.52 | 1,514,870 |
| 2017-02-21 | $20.18 | $20.67 | $20.08 | $20.49 | $19.59 | 2,503,360 |
| 2017-02-20 | $20.18 | $20.35 | $20.00 | $20.18 | $19.29 | 1,711,370 |
| 2017-02-17 | $19.96 | $20.41 | $19.91 | $20.18 | $19.29 | 2,303,240 |
| 2017-02-16 | $20.65 | $20.65 | $19.98 | $20.04 | $19.16 | 5,130,170 |
| 2017-02-15 | $21.07 | $21.14 | $20.50 | $20.65 | $19.74 | 2,562,360 |
| 2017-02-14 | $20.95 | $21.08 | $20.80 | $21.07 | $20.14 | 2,088,020 |
| 2017-02-13 | $21.00 | $21.09 | $20.76 | $20.93 | $20.01 | 2,475,120 |
| 2017-02-10 | $21.37 | $21.47 | $21.10 | $21.14 | $20.21 | 3,107,400 |
| 2017-02-09 | $21.32 | $21.39 | $20.98 | $21.29 | $20.35 | 2,617,740 |
| 2017-02-08 | $20.75 | $21.38 | $20.70 | $21.35 | $20.41 | 4,001,920 |
| 2017-02-07 | $20.91 | $21.02 | $20.82 | $20.85 | $19.93 | 883,290 |
| 2017-02-06 | $20.92 | $21.00 | $20.71 | $20.99 | $20.07 | 1,137,110 |
| 2017-02-03 | $21.01 | $21.28 | $20.70 | $20.91 | $19.99 | 1,263,400 |
| 2017-02-02 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 0 |
| 2017-02-01 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 0 |
| 2017-01-31 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 0 |
| 2017-01-30 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 0 |
| 2017-01-27 | $21.01 | $21.01 | $21.01 | $21.01 | $20.09 | 0 |
| 2017-01-26 | $20.80 | $21.03 | $20.71 | $21.01 | $20.09 | 1,479,560 |
| 2017-01-25 | $20.75 | $20.88 | $20.60 | $20.71 | $19.80 | 991,140 |
| 2017-01-24 | $21.05 | $21.05 | $20.67 | $20.72 | $19.81 | 1,704,410 |
| 2017-01-23 | $21.26 | $21.26 | $20.85 | $21.15 | $20.22 | 3,007,600 |
| 2017-01-20 | $20.76 | $21.38 | $20.46 | $21.10 | $20.17 | 2,631,710 |
| 2017-01-19 | $21.33 | $21.33 | $20.77 | $20.78 | $19.87 | 1,783,940 |
| 2017-01-18 | $21.50 | $21.67 | $21.01 | $21.35 | $20.41 | 2,408,200 |
| 2017-01-17 | $21.50 | $21.81 | $21.26 | $21.57 | $20.62 | 2,752,920 |
| 2017-01-16 | $21.05 | $21.81 | $20.60 | $21.57 | $20.62 | 10,199,720 |
| 2017-01-13 | $20.97 | $21.49 | $20.18 | $21.33 | $20.39 | 5,719,810 |
| 2017-01-12 | $20.87 | $21.22 | $20.75 | $20.95 | $20.03 | 1,887,350 |
| 2017-01-11 | $21.20 | $21.35 | $20.50 | $20.68 | $19.77 | 3,651,220 |
| 2017-01-10 | $21.60 | $21.60 | $21.04 | $21.16 | $20.23 | 4,406,540 |
| 2017-01-09 | $20.35 | $21.95 | $20.35 | $21.61 | $20.66 | 9,393,180 |
| 2017-01-06 | $20.57 | $20.76 | $20.30 | $20.32 | $19.43 | 1,692,740 |
| 2017-01-05 | $20.96 | $21.24 | $20.63 | $20.69 | $19.78 | 3,137,980 |
| 2017-01-04 | $21.22 | $21.34 | $20.95 | $20.99 | $20.07 | 2,997,560 |
| 2017-01-03 | $20.80 | $21.38 | $20.62 | $21.12 | $20.19 | 5,917,880 |
| 2017-01-02 | $20.74 | $20.74 | $20.74 | $20.74 | $19.83 | 0 |
| 2016-12-30 | $20.76 | $20.95 | $20.53 | $20.74 | $19.83 | 3,453,970 |
| 2016-12-29 | $20.84 | $20.99 | $20.52 | $20.74 | $19.83 | 2,492,160 |
| 2016-12-28 | $19.86 | $20.97 | $19.80 | $20.76 | $19.85 | 5,402,150 |
| 2016-12-27 | $19.73 | $20.06 | $19.60 | $20.02 | $19.14 | 3,192,420 |
| 2016-12-26 | $19.77 | $19.88 | $19.42 | $19.82 | $18.95 | 1,465,500 |
| 2016-12-23 | $19.86 | $20.00 | $19.72 | $19.78 | $18.91 | 1,135,060 |
| 2016-12-22 | $19.80 | $20.09 | $19.72 | $19.94 | $19.06 | 2,493,060 |
| 2016-12-21 | $20.01 | $20.21 | $19.70 | $19.77 | $18.90 | 2,666,420 |
| 2016-12-20 | $19.75 | $19.87 | $19.45 | $19.85 | $18.98 | 1,815,560 |
| 2016-12-19 | $19.89 | $20.18 | $19.71 | $19.79 | $18.92 | 1,748,540 |
| 2016-12-16 | $19.55 | $20.10 | $19.35 | $20.06 | $19.18 | 3,313,380 |
| 2016-12-15 | $19.57 | $19.57 | $19.27 | $19.47 | $18.61 | 2,422,800 |
| 2016-12-14 | $19.45 | $19.60 | $19.22 | $19.51 | $18.65 | 2,573,150 |
| 2016-12-13 | $19.32 | $19.56 | $19.06 | $19.32 | $18.47 | 3,375,360 |
| 2016-12-12 | $19.97 | $19.98 | $18.93 | $19.54 | $18.68 | 7,698,300 |
| 2016-12-09 | $20.17 | $20.30 | $19.70 | $19.97 | $19.09 | 4,052,360 |
| 2016-12-08 | $20.32 | $20.60 | $20.08 | $20.12 | $19.24 | 2,720,530 |
| 2016-12-07 | $20.20 | $20.50 | $20.02 | $20.46 | $19.56 | 2,616,910 |
| 2016-12-06 | $20.90 | $20.94 | $20.18 | $20.36 | $19.46 | 1,945,120 |
| 2016-12-05 | $20.65 | $20.80 | $20.51 | $20.67 | $19.76 | 2,657,980 |
| 2016-12-02 | $20.54 | $20.72 | $20.29 | $20.67 | $19.76 | 2,805,840 |
| 2016-12-01 | $20.60 | $20.99 | $20.42 | $20.58 | $19.68 | 4,930,600 |
| 2016-11-30 | $21.73 | $21.84 | $20.25 | $20.74 | $19.83 | 7,886,100 |
| 2016-11-29 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-25 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-24 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-23 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-22 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-21 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-18 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-17 | $21.30 | $21.30 | $21.30 | $21.30 | $20.36 | 0 |
| 2016-11-16 | $21.29 | $21.33 | $21.08 | $21.30 | $20.36 | 1,951,060 |
| 2016-11-15 | $21.47 | $21.48 | $21.18 | $21.30 | $20.36 | 2,449,500 |
| 2016-11-14 | $21.15 | $21.27 | $21.02 | $21.23 | $20.30 | 3,421,440 |
| 2016-11-11 | $21.86 | $21.86 | $20.96 | $21.01 | $20.09 | 6,562,960 |
| 2016-11-10 | $21.80 | $21.97 | $21.56 | $21.72 | $20.76 | 3,247,820 |
| 2016-11-09 | $22.20 | $22.20 | $21.41 | $21.69 | $20.74 | 3,855,710 |
| 2016-11-08 | $21.77 | $22.10 | $21.54 | $22.03 | $21.06 | 3,681,900 |
| 2016-11-07 | $21.41 | $21.70 | $21.30 | $21.63 | $20.68 | 5,091,640 |
| 2016-11-04 | $22.13 | $22.19 | $21.40 | $21.45 | $20.51 | 5,604,580 |
| 2016-11-03 | $22.03 | $22.40 | $22.01 | $22.16 | $21.19 | 2,900,550 |
| 2016-11-02 | $22.25 | $22.36 | $21.98 | $22.18 | $21.20 | 3,060,880 |
| 2016-11-01 | $22.19 | $22.28 | $21.91 | $22.25 | $21.27 | 3,021,270 |
| 2016-10-31 | $21.71 | $22.26 | $21.71 | $22.11 | $21.14 | 0 |
| 2016-10-28 | $22.28 | $22.30 | $21.79 | $21.80 | $20.84 | 2,776,540 |
| 2016-10-27 | $22.36 | $22.50 | $22.03 | $22.15 | $21.18 | 4,786,360 |
| 2016-10-26 | $22.05 | $23.90 | $22.02 | $22.37 | $21.39 | 8,152,520 |
| 2016-10-25 | $21.88 | $21.93 | $21.58 | $21.85 | $20.89 | 3,435,750 |
| 2016-10-24 | $21.85 | $21.85 | $21.51 | $21.69 | $20.74 | 4,094,220 |
| 2016-10-21 | $22.20 | $22.20 | $21.58 | $21.74 | $20.78 | 3,530,020 |
| 2016-10-20 | $21.67 | $22.38 | $21.36 | $22.29 | $21.31 | 4,371,760 |
| 2016-10-19 | $21.79 | $21.98 | $21.51 | $21.67 | $20.72 | 3,131,480 |
| 2016-10-18 | $21.47 | $21.98 | $21.38 | $21.87 | $20.91 | 3,744,310 |
| 2016-10-17 | $21.39 | $21.65 | $21.11 | $21.57 | $20.62 | 3,742,380 |
| 2016-10-14 | $21.70 | $21.70 | $21.15 | $21.41 | $20.47 | 2,244,820 |
| 2016-10-13 | $21.70 | $21.73 | $21.50 | $21.66 | $20.71 | 2,608,490 |
| 2016-10-12 | $21.60 | $22.04 | $21.55 | $21.83 | $20.87 | 3,190,720 |
| 2016-10-11 | $22.10 | $22.10 | $21.54 | $21.65 | $20.70 | 3,609,060 |
| 2016-10-10 | $21.69 | $22.28 | $21.48 | $22.04 | $21.07 | 5,351,140 |
| 2016-10-07 | $21.48 | $21.48 | $21.48 | $21.48 | $20.54 | 0 |
| 2016-10-06 | $21.48 | $21.48 | $21.48 | $21.48 | $20.54 | 0 |
| 2016-10-05 | $21.48 | $21.48 | $21.48 | $21.48 | $20.54 | 0 |
| 2016-10-04 | $21.48 | $21.48 | $21.48 | $21.48 | $20.54 | 0 |
| 2016-10-03 | $21.48 | $21.48 | $21.48 | $21.48 | $20.54 | 0 |
| 2016-09-30 | $20.50 | $21.63 | $20.50 | $21.48 | $20.54 | 2,599,940 |
| 2016-09-29 | $21.30 | $21.45 | $21.00 | $21.12 | $20.19 | 3,143,760 |
| 2016-09-28 | $21.58 | $21.68 | $21.26 | $21.30 | $20.36 | 3,388,670 |
| 2016-09-27 | $21.14 | $21.58 | $20.91 | $21.37 | $20.43 | 4,432,010 |
| 2016-09-26 | $21.76 | $21.85 | $20.92 | $21.14 | $20.21 | 6,046,400 |
| 2016-09-23 | $22.60 | $22.61 | $21.90 | $21.95 | $20.98 | 3,778,130 |
| 2016-09-22 | $22.25 | $22.60 | $21.90 | $22.54 | $21.55 | 5,193,780 |
| 2016-09-21 | $22.01 | $22.34 | $22.00 | $22.17 | $21.20 | 3,192,850 |
| 2016-09-20 | $22.70 | $22.85 | $21.80 | $22.24 | $21.26 | 4,990,730 |
| 2016-09-19 | $22.30 | $22.94 | $22.10 | $22.64 | $21.64 | 3,901,470 |
| 2016-09-16 | $22.46 | $22.46 | $22.46 | $22.46 | $21.47 | 0 |
| 2016-09-15 | $22.46 | $22.46 | $22.46 | $22.46 | $21.47 | 0 |
| 2016-09-14 | $22.07 | $22.81 | $21.62 | $22.46 | $21.47 | 6,101,320 |
| 2016-09-13 | $23.54 | $23.85 | $22.01 | $22.13 | $21.16 | 9,942,860 |
| 2016-09-12 | $23.13 | $23.98 | $22.00 | $23.59 | $22.55 | 8,470,830 |
| 2016-09-09 | $23.60 | $24.18 | $23.12 | $23.54 | $22.50 | 10,216,630 |
| 2016-09-08 | $21.83 | $23.88 | $21.83 | $23.85 | $22.80 | 13,069,540 |
| 2016-09-07 | $22.10 | $22.76 | $21.82 | $21.88 | $20.92 | 8,655,430 |
| 2016-09-06 | $21.78 | $22.79 | $21.78 | $22.30 | $21.32 | 9,929,210 |
| 2016-09-05 | $21.84 | $22.30 | $21.61 | $21.80 | $20.84 | 11,049,660 |
| 2016-09-02 | $20.31 | $21.96 | $20.31 | $21.81 | $20.85 | 13,404,810 |
| 2016-09-01 | $20.19 | $20.75 | $19.90 | $20.31 | $19.42 | 4,137,320 |
| 2016-08-31 | $19.85 | $20.30 | $19.66 | $20.04 | $19.16 | 4,877,360 |
| 2016-08-30 | $19.93 | $20.09 | $19.25 | $19.94 | $19.06 | 6,780,880 |
| 2016-08-29 | $20.57 | $20.75 | $19.70 | $19.94 | $19.06 | 4,492,410 |
| 2016-08-26 | $20.00 | $20.64 | $19.86 | $20.49 | $19.59 | 4,551,490 |
| 2016-08-25 | $20.50 | $20.78 | $20.04 | $20.07 | $19.19 | 7,875,400 |
| 2016-08-24 | $20.64 | $20.64 | $20.06 | $20.49 | $19.59 | 5,092,930 |
| 2016-08-23 | $20.10 | $20.41 | $19.75 | $20.22 | $19.33 | 9,953,940 |
| 2016-08-22 | $19.55 | $20.11 | $19.55 | $19.79 | $18.92 | 8,343,440 |
| 2016-08-19 | $19.70 | $19.70 | $19.20 | $19.43 | $18.58 | 6,195,390 |
| 2016-08-18 | $19.51 | $19.80 | $19.31 | $19.68 | $18.81 | 8,032,530 |
| 2016-08-17 | $19.64 | $19.93 | $19.40 | $19.71 | $18.84 | 6,494,340 |
| 2016-08-16 | $19.60 | $19.94 | $19.50 | $19.53 | $18.67 | 8,391,560 |
| 2016-08-15 | $19.20 | $19.50 | $18.82 | $19.33 | $18.48 | 7,920,120 |
| 2016-08-12 | $18.60 | $19.46 | $18.39 | $19.19 | $18.35 | 5,774,550 |
| 2016-08-11 | $19.15 | $19.30 | $18.23 | $18.60 | $17.78 | 3,968,710 |
| 2016-08-10 | $19.24 | $19.52 | $19.05 | $19.21 | $18.37 | 4,384,410 |
| 2016-08-09 | $19.00 | $19.29 | $18.88 | $19.09 | $18.25 | 3,731,060 |
| 2016-08-08 | $19.00 | $19.49 | $18.71 | $19.09 | $18.25 | 4,846,320 |
| 2016-08-05 | $19.51 | $19.74 | $19.35 | $19.51 | $18.65 | 3,115,680 |
| 2016-08-04 | $20.25 | $20.44 | $19.51 | $19.64 | $18.78 | 5,866,950 |
| 2016-08-03 | $19.61 | $20.45 | $19.50 | $20.15 | $19.26 | 3,977,410 |
| 2016-08-02 | $19.79 | $19.94 | $19.03 | $19.81 | $18.94 | 5,259,110 |
| 2016-08-01 | $20.45 | $20.45 | $19.00 | $19.77 | $18.90 | 10,485,300 |
| 2016-07-29 | $20.18 | $20.70 | $19.97 | $20.54 | $19.64 | 7,299,030 |
| 2016-07-28 | $20.02 | $21.24 | $19.61 | $20.12 | $19.24 | 13,360,730 |
| 2016-07-27 | $19.79 | $20.92 | $19.79 | $20.28 | $19.39 | 18,798,400 |
| 2016-07-26 | $20.01 | $20.10 | $19.60 | $19.78 | $18.91 | 7,701,720 |
| 2016-07-25 | $19.84 | $20.15 | $19.76 | $20.01 | $19.13 | 6,636,480 |
| 2016-07-22 | $19.98 | $20.30 | $19.60 | $19.96 | $19.08 | 11,429,350 |
| 2016-07-21 | $19.70 | $20.58 | $19.70 | $19.98 | $19.10 | 14,214,550 |
| 2016-07-20 | $19.12 | $20.42 | $18.85 | $19.90 | $19.03 | 19,954,050 |
| 2016-07-19 | $18.24 | $19.09 | $18.03 | $18.90 | $18.07 | 15,689,940 |
| 2016-07-18 | $18.40 | $18.60 | $17.85 | $18.14 | $17.34 | 7,641,260 |
| 2016-07-15 | $17.82 | $18.12 | $17.70 | $17.99 | $17.20 | 5,903,260 |
| 2016-07-14 | $17.59 | $17.98 | $17.59 | $17.89 | $17.10 | 8,604,080 |
| 2016-07-13 | $17.58 | $17.69 | $17.48 | $17.57 | $16.80 | 5,855,870 |
| 2016-07-12 | $17.31 | $17.75 | $17.21 | $17.57 | $16.80 | 6,707,540 |
| 2016-07-11 | $17.28 | $17.50 | $17.20 | $17.31 | $16.55 | 4,959,060 |
| 2016-07-08 | $17.55 | $17.60 | $17.20 | $17.31 | $16.55 | 3,971,600 |
| 2016-07-07 | $17.62 | $17.92 | $17.52 | $17.70 | $16.92 | 3,734,520 |
| 2016-07-06 | $17.62 | $17.78 | $17.46 | $17.74 | $16.96 | 3,244,270 |
| 2016-07-05 | $17.56 | $17.67 | $17.42 | $17.62 | $16.85 | 2,812,100 |
| 2016-07-04 | $17.33 | $17.80 | $17.22 | $17.59 | $16.82 | 5,315,540 |
| 2016-07-01 | $17.50 | $17.60 | $17.31 | $17.33 | $16.57 | 1,821,340 |
| 2016-06-30 | $17.33 | $17.62 | $17.30 | $17.51 | $16.74 | 3,877,600 |
| 2016-06-29 | $17.27 | $17.55 | $17.12 | $17.33 | $16.57 | 3,856,320 |
| 2016-06-28 | $16.80 | $17.49 | $16.65 | $17.31 | $16.55 | 5,603,590 |
| 2016-06-27 | $16.50 | $16.90 | $16.37 | $16.85 | $16.11 | 1,926,820 |
| 2016-06-24 | $16.79 | $16.88 | $16.42 | $16.63 | $15.90 | 2,278,510 |
| 2016-06-23 | $16.95 | $17.00 | $16.68 | $16.81 | $16.07 | 1,574,270 |
| 2016-06-22 | $16.72 | $17.00 | $16.68 | $16.95 | $16.20 | 2,297,200 |
| 2016-06-21 | $16.85 | $16.95 | $16.65 | $16.72 | $15.98 | 3,185,880 |
| 2016-06-20 | $16.79 | $16.87 | $16.62 | $16.78 | $16.04 | 1,631,950 |
| 2016-06-17 | $16.71 | $17.00 | $16.71 | $16.79 | $16.05 | 2,252,700 |
| 2016-06-16 | $16.90 | $17.04 | $16.72 | $16.79 | $16.05 | 1,657,760 |
| 2016-06-15 | $16.56 | $17.03 | $16.39 | $16.90 | $16.16 | 2,262,520 |
| 2016-06-14 | $16.77 | $16.89 | $16.41 | $16.58 | $15.85 | 3,637,330 |
| 2016-06-13 | $17.15 | $17.37 | $16.68 | $16.69 | $15.96 | 3,097,940 |
| 2016-06-10 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 0 |
| 2016-06-09 | $17.45 | $17.45 | $17.45 | $17.45 | $16.68 | 0 |
| 2016-06-08 | $17.64 | $17.64 | $17.30 | $17.45 | $16.68 | 3,468,750 |
| 2016-06-07 | $17.84 | $17.84 | $17.50 | $17.60 | $16.83 | 3,453,910 |
| 2016-06-06 | $18.10 | $18.10 | $17.54 | $17.67 | $16.89 | 4,039,990 |
| 2016-06-03 | $17.62 | $18.00 | $17.58 | $17.84 | $17.06 | 7,022,570 |
| 2016-06-02 | $17.51 | $18.00 | $17.42 | $17.63 | $16.85 | 4,665,210 |
| 2016-06-01 | $17.64 | $17.64 | $17.64 | $17.64 | $16.86 | 0 |
| 2016-05-31 | $17.07 | $17.64 | $17.02 | $17.64 | $16.86 | 6,415,810 |
| 2016-05-30 | $16.98 | $17.38 | $16.75 | $17.16 | $16.41 | 2,426,120 |
| 2016-05-27 | $17.03 | $17.28 | $17.03 | $17.10 | $16.35 | 2,053,370 |
| 2016-05-26 | $17.40 | $17.47 | $16.90 | $17.30 | $16.54 | 2,460,760 |
| 2016-05-25 | $17.61 | $17.68 | $17.30 | $17.41 | $16.64 | 2,916,010 |
| 2016-05-24 | $17.31 | $17.78 | $17.18 | $17.52 | $16.75 | 3,482,210 |
| 2016-05-23 | $17.40 | $18.05 | $17.10 | $17.37 | $16.61 | 4,002,040 |
| 2016-05-20 | $16.85 | $17.50 | $16.81 | $17.36 | $16.60 | 3,409,320 |
| 2016-05-19 | $17.06 | $17.46 | $16.90 | $16.97 | $16.22 | 3,211,020 |
| 2016-05-18 | $17.50 | $17.50 | $16.89 | $17.22 | $16.46 | 3,524,220 |
| 2016-05-17 | $17.52 | $17.83 | $17.12 | $17.56 | $16.79 | 4,770,030 |
| 2016-05-16 | $17.07 | $17.59 | $16.81 | $17.52 | $16.75 | 3,947,050 |
| 2016-05-13 | $17.13 | $17.39 | $16.76 | $16.94 | $16.20 | 2,435,490 |
| 2016-05-12 | $16.91 | $17.27 | $16.53 | $17.13 | $16.38 | 3,667,000 |
| 2016-05-11 | $16.76 | $17.39 | $16.55 | $17.15 | $16.40 | 5,814,800 |
| 2016-05-10 | $16.58 | $17.16 | $16.50 | $16.75 | $16.01 | 5,490,330 |
| 2016-05-09 | $18.06 | $18.07 | $16.33 | $16.54 | $15.81 | 8,366,780 |
| 2016-05-06 | $18.35 | $19.09 | $18.10 | $18.12 | $17.32 | 8,793,430 |
| 2016-05-05 | $18.45 | $18.54 | $18.05 | $18.40 | $17.59 | 4,859,250 |
| 2016-05-04 | $17.83 | $18.58 | $17.71 | $18.50 | $17.69 | 10,757,400 |
| 2016-05-03 | $17.85 | $18.16 | $17.45 | $18.03 | $17.24 | 6,174,450 |
| 2016-05-02 | $17.66 | $17.66 | $17.66 | $17.66 | $16.88 | 0 |
| 2016-04-29 | $17.49 | $17.83 | $17.26 | $17.66 | $16.88 | 4,120,850 |
| 2016-04-28 | $17.44 | $17.57 | $17.15 | $17.50 | $16.73 | 3,924,650 |
| 2016-04-27 | $17.22 | $17.47 | $17.09 | $17.45 | $16.68 | 3,390,660 |
| 2016-04-26 | $17.10 | $17.22 | $16.91 | $17.18 | $16.42 | 1,751,600 |
| 2016-04-25 | $16.98 | $17.24 | $16.42 | $17.21 | $16.45 | 3,753,140 |
| 2016-04-22 | $16.92 | $17.05 | $16.70 | $16.98 | $16.23 | 1,994,460 |
| 2016-04-21 | $17.01 | $17.39 | $16.85 | $16.92 | $16.18 | 3,899,380 |
| 2016-04-20 | $17.66 | $17.85 | $16.45 | $17.34 | $16.58 | 7,255,170 |
| 2016-04-19 | $17.59 | $17.89 | $17.29 | $17.79 | $17.01 | 4,564,950 |
| 2016-04-18 | $18.00 | $18.00 | $17.29 | $17.48 | $16.71 | 5,343,450 |
| 2016-04-15 | $18.43 | $18.43 | $17.88 | $17.96 | $17.17 | 4,986,190 |
| 2016-04-14 | $18.32 | $18.48 | $18.15 | $18.43 | $17.62 | 3,472,010 |
| 2016-04-13 | $18.30 | $18.58 | $18.13 | $18.29 | $17.49 | 6,905,110 |
| 2016-04-12 | $18.05 | $18.39 | $17.81 | $18.34 | $17.53 | 8,634,490 |
| 2016-04-11 | $17.23 | $18.30 | $17.23 | $18.14 | $17.34 | 13,524,320 |
| 2016-04-08 | $16.87 | $17.32 | $16.80 | $17.17 | $16.42 | 6,624,750 |
| 2016-04-07 | $17.36 | $17.57 | $16.94 | $16.94 | $16.20 | 10,141,120 |
| 2016-04-06 | $17.05 | $17.70 | $16.90 | $17.25 | $16.49 | 11,891,050 |
| 2016-04-05 | $16.84 | $17.20 | $16.80 | $17.09 | $16.34 | 9,791,970 |
| 2016-04-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.24 | 0 |
| 2016-04-01 | $16.70 | $17.00 | $16.51 | $16.99 | $16.24 | 7,574,110 |
| 2016-03-31 | $16.65 | $16.91 | $16.53 | $16.70 | $15.97 | 6,460,900 |
| 2016-03-30 | $16.20 | $16.74 | $16.20 | $16.67 | $15.94 | 8,364,280 |
| 2016-03-29 | $16.70 | $16.88 | $15.97 | $16.12 | $15.41 | 9,023,170 |
| 2016-03-28 | $16.67 | $16.95 | $16.55 | $16.72 | $15.98 | 7,132,130 |
| 2016-03-25 | $16.10 | $16.57 | $16.10 | $16.54 | $15.81 | 4,347,900 |
| 2016-03-24 | $16.88 | $16.88 | $16.28 | $16.31 | $15.59 | 8,590,970 |
| 2016-03-23 | $16.91 | $17.16 | $16.59 | $16.89 | $16.15 | 6,831,190 |
| 2016-03-22 | $16.87 | $17.25 | $16.60 | $16.85 | $16.11 | 9,503,260 |
| 2016-03-21 | $16.89 | $17.34 | $16.69 | $16.91 | $16.17 | 10,843,140 |
| 2016-03-18 | $16.54 | $17.05 | $16.40 | $16.70 | $15.97 | 11,682,020 |
| 2016-03-17 | $16.28 | $16.62 | $16.07 | $16.56 | $15.83 | 6,679,080 |
| 2016-03-16 | $16.12 | $16.39 | $16.05 | $16.30 | $15.58 | 6,367,670 |
| 2016-03-15 | $15.99 | $16.31 | $15.50 | $16.21 | $15.50 | 8,468,390 |
| 2016-03-14 | $15.71 | $16.25 | $15.64 | $16.07 | $15.36 | 5,354,750 |
| 2016-03-11 | $15.43 | $15.78 | $15.20 | $15.54 | $14.86 | 2,354,870 |
| 2016-03-10 | $15.73 | $15.95 | $15.50 | $15.50 | $14.82 | 2,817,730 |
| 2016-03-09 | $15.90 | $15.97 | $15.40 | $15.93 | $15.23 | 6,742,680 |
| 2016-03-08 | $16.40 | $16.41 | $15.34 | $16.31 | $15.59 | 6,004,060 |
| 2016-03-07 | $16.47 | $16.70 | $16.30 | $16.49 | $15.76 | 5,112,470 |
| 2016-03-04 | $16.05 | $16.68 | $15.46 | $16.47 | $15.75 | 12,276,210 |
| 2016-03-03 | $16.28 | $16.57 | $16.03 | $16.12 | $15.41 | 7,557,100 |
| 2016-03-02 | $15.82 | $16.58 | $15.51 | $16.41 | $15.69 | 10,387,640 |
| 2016-03-01 | $14.68 | $16.10 | $14.42 | $15.94 | $15.24 | 14,430,420 |
| 2016-02-29 | $15.59 | $15.63 | $14.19 | $14.74 | $14.09 | 18,065,790 |
| 2016-02-26 | $16.53 | $16.99 | $15.24 | $15.73 | $15.04 | 28,524,560 |
| 2016-02-25 | $18.70 | $18.70 | $16.84 | $16.84 | $16.10 | 10,994,440 |
| 2016-02-24 | $19.14 | $19.27 | $18.20 | $18.71 | $17.89 | 8,230,240 |
| 2016-02-23 | $18.78 | $19.55 | $18.75 | $19.27 | $18.42 | 17,063,100 |
| 2016-02-22 | $18.73 | $18.87 | $18.48 | $18.78 | $17.95 | 11,833,560 |
| 2016-02-19 | $18.25 | $18.97 | $18.19 | $18.41 | $17.60 | 11,007,660 |
| 2016-02-18 | $18.80 | $19.29 | $18.30 | $18.31 | $17.50 | 13,788,220 |
| 2016-02-17 | $19.25 | $19.25 | $18.42 | $18.66 | $17.84 | 12,017,570 |
| 2016-02-16 | $18.99 | $19.49 | $18.90 | $19.36 | $18.51 | 11,016,660 |
| 2016-02-15 | $17.19 | $19.39 | $17.15 | $19.29 | $18.44 | 13,484,580 |
| 2016-02-12 | $17.79 | $17.79 | $17.79 | $17.79 | $17.01 | 0 |
| 2016-02-11 | $17.79 | $17.79 | $17.79 | $17.79 | $17.01 | 0 |
| 2016-02-10 | $17.79 | $17.79 | $17.79 | $17.79 | $17.01 | 0 |
| 2016-02-09 | $17.79 | $17.79 | $17.79 | $17.79 | $17.01 | 0 |
| 2016-02-08 | $17.79 | $17.79 | $17.79 | $17.79 | $17.01 | 0 |
| 2016-02-05 | $18.30 | $19.10 | $17.50 | $17.79 | $17.01 | 11,259,240 |
| 2016-02-04 | $17.60 | $18.47 | $17.58 | $18.17 | $17.37 | 10,758,700 |
| 2016-02-03 | $16.65 | $17.52 | $16.58 | $17.46 | $16.69 | 7,599,210 |
| 2016-02-02 | $16.60 | $17.24 | $16.46 | $16.96 | $16.21 | 9,524,330 |
| 2016-02-01 | $16.30 | $17.05 | $16.20 | $16.60 | $15.87 | 8,131,170 |
| 2016-01-29 | $15.50 | $16.68 | $15.35 | $16.62 | $15.89 | 13,923,970 |
| 2016-01-28 | $14.89 | $16.34 | $14.89 | $15.30 | $14.63 | 8,912,290 |
| 2016-01-27 | $14.66 | $15.20 | $14.00 | $15.01 | $14.35 | 6,577,820 |
| 2016-01-26 | $15.53 | $15.77 | $14.50 | $14.58 | $13.94 | 6,540,800 |
| 2016-01-25 | $15.70 | $15.77 | $15.50 | $15.57 | $14.89 | 2,913,700 |
| 2016-01-22 | $15.67 | $15.90 | $15.25 | $15.56 | $14.88 | 3,199,880 |
| 2016-01-21 | $15.85 | $16.09 | $15.58 | $15.60 | $14.91 | 4,503,840 |
| 2016-01-20 | $15.99 | $16.28 | $15.91 | $15.99 | $15.29 | 5,331,410 |
| 2016-01-19 | $15.45 | $16.13 | $15.41 | $16.07 | $15.36 | 5,126,960 |
| 2016-01-18 | $15.20 | $15.94 | $15.02 | $15.69 | $15.00 | 5,937,850 |
| 2016-01-15 | $16.36 | $16.41 | $14.97 | $15.88 | $15.18 | 9,424,980 |
| 2016-01-14 | $15.80 | $16.61 | $15.50 | $16.60 | $15.87 | 5,702,040 |
| 2016-01-13 | $16.76 | $16.98 | $15.86 | $16.00 | $15.30 | 6,162,470 |
| 2016-01-12 | $16.11 | $16.88 | $16.00 | $16.49 | $15.76 | 6,278,890 |
| 2016-01-11 | $16.86 | $17.20 | $15.52 | $16.00 | $15.30 | 7,454,570 |
| 2016-01-08 | $17.39 | $17.39 | $16.10 | $17.11 | $16.36 | 8,898,050 |
| 2016-01-07 | $18.35 | $18.35 | $16.58 | $16.63 | $15.90 | 1,601,300 |
| 2016-01-06 | $18.04 | $18.57 | $18.03 | $18.41 | $17.60 | 6,272,880 |
| 2016-01-05 | $17.58 | $18.36 | $17.21 | $17.96 | $17.17 | 11,958,400 |
| 2016-01-04 | $19.55 | $19.68 | $17.78 | $17.97 | $17.18 | 7,577,160 |
| 2016-01-01 | $19.60 | $19.60 | $19.60 | $19.60 | $18.74 | 0 |
| 2015-12-31 | $20.10 | $20.30 | $19.56 | $19.60 | $18.74 | 11,637,670 |
| 2015-12-30 | $19.07 | $20.00 | $19.00 | $19.99 | $19.11 | 13,717,890 |
| 2015-12-29 | $18.98 | $19.08 | $18.73 | $18.97 | $18.14 | 3,218,150 |
| 2015-12-28 | $19.50 | $19.70 | $18.90 | $18.93 | $18.10 | 6,164,380 |
| 2015-12-25 | $19.35 | $19.79 | $19.27 | $19.45 | $18.59 | 5,169,810 |
| 2015-12-24 | $19.20 | $19.87 | $19.03 | $19.45 | $18.59 | 8,684,040 |
| 2015-12-23 | $19.46 | $19.75 | $19.12 | $19.25 | $18.40 | 7,702,100 |
| 2015-12-22 | $19.49 | $19.59 | $19.21 | $19.40 | $18.55 | 5,297,780 |
| 2015-12-21 | $19.29 | $19.79 | $19.13 | $19.56 | $18.70 | 9,676,670 |
| 2015-12-18 | $19.10 | $19.72 | $18.85 | $19.50 | $18.64 | 13,907,270 |
| 2015-12-17 | $18.56 | $19.50 | $18.41 | $19.03 | $18.19 | 9,505,920 |
| 2015-12-16 | $18.90 | $18.97 | $18.39 | $18.50 | $17.69 | 6,771,670 |
| 2015-12-15 | $18.13 | $18.94 | $18.13 | $18.71 | $17.89 | 8,473,190 |
| 2015-12-14 | $17.77 | $18.25 | $17.60 | $18.18 | $17.38 | 4,607,020 |
| 2015-12-11 | $17.92 | $18.07 | $17.61 | $17.77 | $16.99 | 3,682,650 |
| 2015-12-10 | $17.81 | $18.25 | $17.54 | $17.93 | $17.14 | 6,827,870 |
| 2015-12-09 | $17.45 | $17.89 | $17.36 | $17.52 | $16.75 | 4,619,860 |
| 2015-12-08 | $18.18 | $18.19 | $17.52 | $17.56 | $16.79 | 6,445,630 |
| 2015-12-07 | $18.24 | $18.50 | $18.00 | $18.36 | $17.55 | 5,194,830 |
| 2015-12-04 | $18.11 | $18.59 | $18.09 | $18.26 | $17.46 | 6,439,910 |
| 2015-12-03 | $18.22 | $18.49 | $18.00 | $18.32 | $17.51 | 7,037,890 |
| 2015-12-02 | $18.00 | $18.18 | $17.30 | $18.10 | $17.30 | 6,203,430 |
| 2015-12-01 | $17.79 | $18.06 | $17.63 | $17.95 | $17.16 | 6,529,170 |
| 2015-11-30 | $18.45 | $18.64 | $17.11 | $17.79 | $17.01 | 13,135,160 |
| 2015-11-27 | $20.00 | $20.00 | $17.96 | $18.34 | $17.53 | 12,828,920 |
| 2015-11-26 | $20.31 | $20.78 | $19.90 | $19.95 | $19.07 | 14,835,360 |
| 2015-11-25 | $19.87 | $20.38 | $19.80 | $20.29 | $19.40 | 8,223,980 |
| 2015-11-24 | $20.01 | $20.13 | $19.51 | $19.87 | $19.00 | 9,183,560 |
| 2015-11-23 | $20.56 | $20.74 | $19.93 | $20.09 | $19.21 | 14,738,550 |
| 2015-11-20 | $20.48 | $20.75 | $20.29 | $20.56 | $19.66 | 12,963,850 |
| 2015-11-19 | $20.62 | $20.80 | $19.94 | $20.53 | $19.63 | 18,402,840 |
| 2015-11-18 | $19.65 | $21.56 | $19.65 | $20.79 | $19.88 | 36,907,460 |
| 2015-11-17 | $19.65 | $20.20 | $19.53 | $19.60 | $18.74 | 9,793,370 |
| 2015-11-16 | $19.09 | $19.75 | $19.00 | $19.73 | $18.86 | 7,452,330 |
| 2015-11-13 | $20.26 | $20.26 | $19.31 | $19.36 | $18.51 | 13,523,700 |
| 2015-11-12 | $20.88 | $21.19 | $20.34 | $20.43 | $19.53 | 16,125,540 |
| 2015-11-11 | $20.71 | $20.78 | $20.15 | $20.64 | $19.73 | 13,951,240 |
| 2015-11-10 | $20.34 | $21.09 | $20.13 | $20.58 | $19.68 | 18,298,320 |
| 2015-11-09 | $20.07 | $20.45 | $19.91 | $20.33 | $19.44 | 14,706,610 |
| 2015-11-06 | $20.23 | $20.40 | $20.00 | $20.40 | $19.50 | 18,013,640 |
| 2015-11-05 | $20.49 | $20.70 | $19.90 | $20.21 | $19.32 | 13,296,370 |
| 2015-11-04 | $19.78 | $20.50 | $19.71 | $20.49 | $19.59 | 16,138,900 |
| 2015-11-03 | $19.28 | $19.95 | $19.15 | $19.81 | $18.94 | 10,449,110 |
| 2015-11-02 | $19.40 | $19.98 | $19.12 | $19.29 | $18.44 | 7,821,030 |
| 2015-10-30 | $19.75 | $20.08 | $19.20 | $19.71 | $18.84 | 9,757,880 |
| 2015-10-29 | $20.06 | $20.21 | $19.30 | $19.69 | $18.82 | 11,267,100 |
| 2015-10-28 | $20.62 | $20.65 | $19.46 | $19.65 | $18.79 | 13,807,670 |
| 2015-10-27 | $20.34 | $20.89 | $19.76 | $20.73 | $19.82 | 21,595,080 |
| 2015-10-26 | $20.70 | $20.88 | $19.87 | $20.34 | $19.45 | 24,243,270 |
| 2015-10-23 | $20.80 | $21.38 | $20.50 | $20.99 | $20.07 | 39,052,840 |
| 2015-10-22 | $18.32 | $20.05 | $18.32 | $20.05 | $19.17 | 36,408,800 |
| 2015-10-21 | $18.89 | $20.00 | $17.80 | $18.23 | $17.43 | 24,747,850 |
| 2015-10-20 | $18.30 | $19.00 | $18.23 | $18.88 | $18.05 | 16,981,140 |
| 2015-10-19 | $18.77 | $18.89 | $17.91 | $18.23 | $17.43 | 12,361,370 |
| 2015-10-16 | $19.00 | $19.49 | $18.62 | $18.79 | $17.96 | 15,152,240 |
| 2015-10-15 | $17.70 | $18.79 | $17.68 | $18.62 | $17.80 | 13,249,830 |
| 2015-10-14 | $18.05 | $18.43 | $17.72 | $17.80 | $17.02 | 7,482,550 |
| 2015-10-13 | $17.80 | $18.30 | $17.60 | $18.18 | $17.38 | 9,541,770 |
| 2015-10-12 | $16.95 | $18.10 | $16.95 | $17.81 | $17.03 | 12,581,980 |
| 2015-10-09 | $16.80 | $17.19 | $16.60 | $16.95 | $16.20 | 5,572,120 |
| 2015-10-08 | $16.50 | $16.94 | $16.45 | $16.69 | $15.96 | 5,455,060 |
| 2015-10-07 | $15.97 | $15.97 | $15.97 | $15.97 | $15.27 | 0 |
| 2015-10-06 | $15.97 | $15.97 | $15.97 | $15.97 | $15.27 | 0 |
| 2015-10-05 | $15.97 | $15.97 | $15.97 | $15.97 | $15.27 | 0 |
| 2015-10-02 | $15.97 | $15.97 | $15.97 | $15.97 | $15.27 | 0 |
| 2015-10-01 | $15.97 | $15.97 | $15.97 | $15.97 | $15.27 | 0 |
| 2015-09-30 | $16.03 | $16.20 | $15.81 | $15.97 | $15.27 | 3,575,230 |
| 2015-09-29 | $16.30 | $16.38 | $15.80 | $16.04 | $15.33 | 4,741,690 |
| 2015-09-28 | $16.55 | $16.66 | $16.28 | $16.61 | $15.88 | 4,593,100 |
| 2015-09-25 | $17.15 | $17.20 | $16.35 | $16.40 | $15.68 | 4,636,030 |
| 2015-09-24 | $17.10 | $17.40 | $16.95 | $17.19 | $16.43 | 4,390,810 |
| 2015-09-23 | $17.05 | $17.40 | $16.84 | $17.03 | $16.28 | 4,449,290 |
| 2015-09-22 | $17.20 | $17.62 | $17.15 | $17.40 | $16.63 | 5,738,290 |
| 2015-09-21 | $16.70 | $17.35 | $16.55 | $17.32 | $16.56 | 6,996,060 |
| 2015-09-18 | $17.20 | $17.20 | $16.74 | $16.93 | $16.19 | 3,683,160 |
| 2015-09-17 | $17.53 | $17.92 | $16.90 | $16.93 | $16.19 | 5,112,360 |
| 2015-09-16 | $16.00 | $17.80 | $16.00 | $17.67 | $16.89 | 5,457,560 |
| 2015-09-15 | $17.12 | $17.79 | $16.03 | $16.22 | $15.51 | 4,172,880 |
| 2015-09-14 | $18.45 | $18.55 | $17.00 | $17.81 | $17.03 | 7,960,850 |
| 2015-09-11 | $18.45 | $18.88 | $18.15 | $18.34 | $17.53 | 6,644,370 |
| 2015-09-10 | $18.95 | $19.16 | $18.38 | $18.65 | $17.83 | 6,277,830 |
| 2015-09-09 | $18.83 | $19.88 | $18.80 | $19.35 | $18.50 | 9,811,740 |
| 2015-09-08 | $18.95 | $19.15 | $17.85 | $18.99 | $18.16 | 7,648,470 |
| 2015-09-07 | $18.90 | $19.98 | $18.51 | $19.11 | $18.27 | 8,095,160 |
| 2015-09-04 | $19.12 | $19.12 | $19.12 | $19.12 | $18.28 | 0 |
| 2015-09-03 | $19.12 | $19.12 | $19.12 | $19.12 | $18.28 | 0 |
| 2015-09-02 | $17.50 | $19.39 | $17.08 | $19.12 | $18.28 | 17,868,680 |
| 2015-09-01 | $17.80 | $18.36 | $17.05 | $18.34 | $17.53 | 17,043,290 |
| 2015-08-31 | $17.48 | $18.42 | $16.51 | $18.36 | $17.55 | 12,761,110 |
| 2015-08-28 | $16.55 | $17.66 | $16.28 | $17.59 | $16.82 | 12,566,400 |
| 2015-08-27 | $15.98 | $16.30 | $15.03 | $16.25 | $15.54 | 8,905,180 |
| 2015-08-26 | $16.99 | $17.51 | $15.40 | $15.43 | $14.75 | 12,790,210 |
| 2015-08-25 | $16.52 | $17.49 | $16.52 | $16.52 | $15.79 | 15,889,130 |
| 2015-08-24 | $19.30 | $19.30 | $18.36 | $18.36 | $17.55 | 10,996,890 |
| 2015-08-21 | $21.98 | $22.70 | $20.05 | $20.40 | $19.50 | 15,035,450 |
| 2015-08-20 | $21.46 | $21.80 | $20.71 | $21.63 | $20.68 | 8,389,910 |
| 2015-08-19 | $21.00 | $22.08 | $20.01 | $21.80 | $20.84 | 10,120,460 |
| 2015-08-18 | $23.90 | $24.05 | $21.46 | $21.60 | $20.65 | 12,499,510 |
| 2015-08-17 | $23.62 | $24.05 | $23.50 | $23.84 | $22.79 | 7,987,330 |
| 2015-08-14 | $24.46 | $24.46 | $23.79 | $23.85 | $22.80 | 10,743,540 |
| 2015-08-13 | $23.63 | $24.30 | $23.30 | $24.29 | $23.22 | 12,585,930 |
| 2015-08-12 | $24.08 | $24.38 | $23.51 | $23.59 | $22.55 | 21,238,050 |
| 2015-08-11 | $23.29 | $24.98 | $23.01 | $24.93 | $23.83 | 38,053,570 |
| 2015-08-10 | $21.81 | $22.92 | $21.81 | $22.71 | $21.71 | 12,569,510 |
| 2015-08-07 | $21.40 | $22.15 | $21.25 | $21.74 | $20.78 | 6,874,510 |
| 2015-08-06 | $21.05 | $21.56 | $21.00 | $21.04 | $20.11 | 4,239,450 |
| 2015-08-05 | $22.07 | $22.72 | $21.52 | $21.60 | $20.65 | 9,039,070 |
| 2015-08-04 | $21.56 | $22.54 | $21.31 | $22.46 | $21.47 | 10,773,870 |
| 2015-08-03 | $20.00 | $21.44 | $20.00 | $21.42 | $20.48 | 9,293,430 |
| 2015-07-31 | $19.79 | $20.80 | $19.79 | $20.77 | $19.86 | 8,080,420 |
| 2015-07-30 | $21.17 | $21.60 | $19.98 | $20.19 | $19.30 | 9,513,150 |
| 2015-07-29 | $20.70 | $21.58 | $20.26 | $21.45 | $20.51 | 9,410,090 |
| 2015-07-28 | $20.01 | $21.48 | $19.31 | $20.47 | $19.57 | 16,695,060 |
| 2015-07-27 | $23.10 | $23.39 | $21.40 | $21.40 | $20.46 | 15,058,260 |
| 2015-07-24 | $24.70 | $24.70 | $23.62 | $23.78 | $22.73 | 17,982,080 |
| 2015-07-23 | $24.40 | $24.98 | $24.05 | $24.56 | $23.48 | 20,130,530 |
| 2015-07-22 | $23.70 | $24.09 | $23.01 | $23.70 | $22.66 | 12,444,080 |
| 2015-07-21 | $23.35 | $24.40 | $23.07 | $23.81 | $22.76 | 11,944,580 |
| 2015-07-20 | $24.12 | $24.87 | $23.26 | $23.97 | $22.92 | 17,742,470 |
| 2015-07-17 | $23.00 | $24.43 | $22.75 | $24.01 | $22.95 | 17,090,150 |
| 2015-07-16 | $22.28 | $23.50 | $20.74 | $22.71 | $21.71 | 16,654,390 |
| 2015-07-15 | $24.99 | $25.00 | $22.28 | $22.28 | $21.30 | 26,860,580 |
| 2015-07-14 | $24.76 | $24.76 | $24.76 | $24.76 | $23.67 | 1,557,040 |
| 2015-07-13 | $22.51 | $22.51 | $22.51 | $22.51 | $21.52 | 1,667,680 |
| 2015-07-10 | $20.46 | $20.46 | $20.46 | $20.46 | $19.56 | 0 |
| 2015-07-09 | $20.46 | $20.46 | $20.46 | $20.46 | $19.56 | 0 |
| 2015-07-08 | $20.46 | $20.46 | $20.46 | $20.46 | $19.56 | 0 |
| 2015-07-07 | $20.00 | $20.94 | $18.88 | $20.46 | $19.56 | 33,953,050 |
| 2015-07-06 | $21.54 | $21.54 | $18.88 | $20.89 | $19.97 | 35,428,540 |
| 2015-07-03 | $18.43 | $20.57 | $16.90 | $19.58 | $18.72 | 35,020,610 |
| 2015-07-02 | $20.97 | $21.50 | $18.70 | $18.70 | $17.88 | 20,050,080 |
| 2015-07-01 | $22.00 | $23.34 | $20.30 | $20.78 | $19.87 | 22,836,130 |
| 2015-06-30 | $20.10 | $22.86 | $18.93 | $22.36 | $21.38 | 24,810,780 |
| 2015-06-29 | $24.08 | $24.08 | $21.03 | $21.03 | $20.11 | 20,277,120 |
| 2015-06-26 | $25.01 | $25.21 | $23.37 | $23.37 | $22.34 | 18,091,940 |
| 2015-06-25 | $28.48 | $28.56 | $25.60 | $25.97 | $24.83 | 23,188,480 |
| 2015-06-24 | $27.40 | $28.48 | $26.85 | $28.44 | $27.19 | 19,889,230 |
| 2015-06-23 | $26.40 | $27.40 | $24.30 | $27.37 | $26.17 | 15,219,090 |
| 2015-06-22 | $26.51 | $26.51 | $26.51 | $26.51 | $25.34 | 0 |
| 2015-06-19 | $28.78 | $29.10 | $26.43 | $26.51 | $25.34 | 16,353,020 |
| 2015-06-18 | $31.00 | $31.56 | $29.09 | $29.28 | $27.99 | 15,205,390 |
| 2015-06-17 | $30.69 | $31.33 | $28.41 | $31.08 | $29.71 | 21,546,140 |
| 2015-06-16 | $33.61 | $33.65 | $30.62 | $30.74 | $29.39 | 26,154,670 |
| 2015-06-15 | $32.82 | $35.20 | $32.20 | $33.87 | $32.38 | 42,909,250 |
| 2015-06-12 | $33.05 | $33.54 | $32.57 | $32.82 | $31.38 | 24,232,880 |
| 2015-06-11 | $31.95 | $33.19 | $31.92 | $32.98 | $31.53 | 29,848,410 |
| 2015-06-10 | $31.13 | $32.39 | $30.55 | $31.65 | $30.26 | 20,944,270 |
| 2015-06-09 | $30.86 | $32.39 | $30.73 | $31.19 | $29.82 | 19,326,480 |
| 2015-06-08 | $32.38 | $32.50 | $30.78 | $31.17 | $29.80 | 22,416,700 |
| 2015-06-05 | $32.40 | $33.49 | $31.60 | $32.38 | $30.96 | 25,870,920 |
| 2015-06-04 | $33.30 | $33.53 | $30.04 | $32.15 | $30.74 | 24,727,380 |
| 2015-06-03 | $33.80 | $34.55 | $32.23 | $33.28 | $31.82 | 40,360,390 |
| 2015-06-02 | $30.95 | $32.99 | $30.10 | $32.82 | $31.38 | 35,223,070 |
| 2015-06-01 | $29.51 | $31.15 | $29.51 | $30.87 | $29.51 | 24,407,090 |
| 2015-05-29 | $30.14 | $31.32 | $27.30 | $29.37 | $28.08 | 29,745,750 |
| 2015-05-28 | $33.60 | $33.60 | $30.32 | $30.32 | $28.99 | 39,164,900 |
| 2015-05-27 | $32.20 | $34.39 | $31.55 | $33.69 | $32.21 | 43,801,620 |
| 2015-05-26 | $31.84 | $32.44 | $31.22 | $32.11 | $30.70 | 36,437,870 |
| 2015-05-25 | $30.17 | $32.75 | $29.71 | $31.88 | $30.48 | 39,305,200 |
| 2015-05-22 | $30.69 | $31.22 | $29.13 | $30.20 | $28.87 | 30,223,040 |
| 2015-05-21 | $29.19 | $30.75 | $28.99 | $30.59 | $29.24 | 34,124,310 |
Jointown Pharmaceutical Group Company Ltd (600998) News Headlines
Recent Jointown Pharmaceutical Group Company Ltd (600998) News
Similar Companies to Jointown Pharmaceutical Group Company Ltd (600998) 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 | -- | -- | -- |