China Oilfield Services Ltd (601808) Exchange: SHG
Data as of July 10, 2025
$13.63 ($0.14) 1.04%
China Oilfield Services Ltd - Daily Information
Click for more stock information on China Oilfield Services Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $13.48 |
| Previous Close | $13.63 |
| High | $13.63 |
| Low | $13.41 |
| Adjusted Open | $13.48 |
| Previous Adjusted Close | $13.63 |
| Adjusted High | $13.63 |
| Adjusted Low | $13.41 |
About China Oilfield Services Ltd (601808)
China Oilfield Services Limited (COSL) is an integrated oilfield service solution provider in the offshore China market. The Company's services cover each phase of offshore oil and gas exploration, development and production. The Company not only provides services of single operation for the customers, but also offers integrated project management services. The Company's business activities are conducted not only in offshore China, but also in South East Asia, Middle East, Europe, Australia, North America, South America and Africa. Its activities are conducted in more than 30 countries and regions around the world. The Company's four core business segments are geophysical and surveying services, drilling services, well services, marine support and transportation services.
Invest in China Oilfield Services Ltd (601808)
Historical Stock Data for China Oilfield Services Ltd (601808)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | $13.48 | $13.63 | $13.41 | $13.63 | $13.63 | 10,280,520 |
| 2025-05-13 | $13.57 | $13.61 | $13.46 | $13.49 | $13.49 | 8,257,900 |
| 2025-05-12 | $13.41 | $13.51 | $13.36 | $13.51 | $13.51 | 9,343,640 |
| 2025-05-09 | $13.45 | $13.50 | $13.34 | $13.38 | $13.38 | 6,185,300 |
| 2025-05-08 | $13.45 | $13.51 | $13.41 | $13.45 | $13.45 | 8,128,750 |
| 2025-05-07 | $13.55 | $13.63 | $13.40 | $13.54 | $13.54 | 11,194,720 |
| 2025-05-06 | $13.32 | $13.48 | $13.25 | $13.46 | $13.46 | 11,111,640 |
| 2025-04-30 | $13.21 | $13.36 | $13.20 | $13.33 | $13.33 | 6,961,130 |
| 2025-04-29 | $13.31 | $13.36 | $13.19 | $13.23 | $13.23 | 7,879,860 |
| 2025-04-28 | $13.45 | $13.45 | $13.26 | $13.34 | $13.34 | 6,901,500 |
| 2025-04-25 | $13.74 | $13.80 | $13.39 | $13.45 | $13.45 | 14,107,690 |
| 2025-04-24 | $13.50 | $13.92 | $13.46 | $13.73 | $13.73 | 28,819,890 |
| 2025-04-23 | $13.37 | $13.39 | $13.24 | $13.29 | $13.29 | 8,841,340 |
| 2025-04-22 | $13.40 | $13.47 | $13.32 | $13.33 | $13.33 | 7,584,660 |
| 2025-04-21 | $13.39 | $13.43 | $13.31 | $13.40 | $13.40 | 5,110,000 |
| 2025-04-18 | $13.38 | $13.50 | $13.33 | $13.38 | $13.38 | 6,635,800 |
| 2025-04-17 | $13.40 | $13.40 | $13.29 | $13.32 | $13.32 | 5,266,700 |
| 2025-04-16 | $13.34 | $13.43 | $13.21 | $13.41 | $13.41 | 7,045,060 |
| 2025-04-15 | $13.41 | $13.41 | $13.26 | $13.35 | $13.35 | 7,219,020 |
| 2025-04-14 | $13.24 | $13.49 | $13.20 | $13.41 | $13.41 | 11,378,100 |
| 2025-04-11 | $12.87 | $13.20 | $12.85 | $13.16 | $13.16 | 10,712,060 |
| 2025-04-10 | $13.11 | $13.25 | $13.02 | $13.09 | $13.09 | 19,881,300 |
| 2025-04-09 | $12.71 | $13.03 | $12.50 | $12.94 | $12.94 | 20,801,580 |
| 2025-04-08 | $12.60 | $12.88 | $12.41 | $12.86 | $12.86 | 21,724,040 |
| 2025-04-07 | $13.05 | $13.42 | $12.64 | $12.64 | $12.64 | 26,222,990 |
| 2025-04-03 | $14.00 | $14.13 | $13.90 | $14.04 | $14.04 | 11,420,270 |
| 2025-04-02 | $14.15 | $14.20 | $14.00 | $14.09 | $14.09 | 13,082,480 |
| 2025-04-01 | $14.18 | $14.45 | $14.17 | $14.24 | $14.24 | 16,620,020 |
| 2025-03-31 | $14.23 | $14.25 | $14.03 | $14.08 | $14.08 | 17,042,800 |
| 2025-03-28 | $14.52 | $14.53 | $14.28 | $14.29 | $14.29 | 17,107,200 |
| 2025-03-27 | $14.96 | $15.01 | $14.46 | $14.55 | $14.55 | 20,759,090 |
| 2025-03-26 | $15.03 | $15.16 | $14.80 | $14.90 | $14.90 | 21,950,300 |
| 2025-03-25 | $15.30 | $15.30 | $15.07 | $15.17 | $15.17 | 16,973,620 |
| 2025-03-24 | $15.77 | $15.79 | $15.07 | $15.42 | $15.42 | 33,864,630 |
| 2025-03-21 | $15.03 | $15.90 | $15.02 | $15.53 | $15.53 | 49,991,850 |
| 2025-03-20 | $14.44 | $14.94 | $14.42 | $14.94 | $14.94 | 27,901,770 |
| 2025-03-19 | $14.62 | $14.62 | $14.41 | $14.46 | $14.46 | 13,795,300 |
| 2025-03-18 | $14.78 | $14.78 | $14.51 | $14.63 | $14.63 | 19,715,420 |
| 2025-03-17 | $14.56 | $15.04 | $14.50 | $14.67 | $14.67 | 37,759,690 |
| 2025-03-14 | $14.08 | $14.27 | $14.05 | $14.24 | $14.24 | 18,135,450 |
| 2025-03-13 | $14.00 | $14.13 | $13.93 | $14.03 | $14.03 | 10,567,070 |
| 2025-03-12 | $14.00 | $14.03 | $13.91 | $13.99 | $13.99 | 5,192,260 |
| 2025-03-11 | $13.85 | $14.01 | $13.68 | $13.99 | $13.99 | 9,737,380 |
| 2025-03-10 | $13.95 | $14.01 | $13.85 | $13.92 | $13.92 | 8,276,810 |
| 2025-03-07 | $13.95 | $14.06 | $13.90 | $13.95 | $13.95 | 8,695,560 |
| 2025-03-06 | $14.06 | $14.06 | $13.89 | $13.96 | $13.96 | 12,028,480 |
| 2025-03-05 | $14.07 | $14.10 | $13.98 | $14.05 | $14.05 | 5,772,640 |
| 2025-03-04 | $14.18 | $14.19 | $14.03 | $14.09 | $14.09 | 8,631,440 |
| 2025-03-03 | $14.54 | $14.64 | $14.23 | $14.26 | $14.26 | 15,716,270 |
| 2025-02-28 | $14.15 | $14.48 | $14.11 | $14.44 | $14.44 | 17,585,400 |
| 2025-02-27 | $14.18 | $14.19 | $14.09 | $14.15 | $14.15 | 7,779,400 |
| 2025-02-26 | $14.13 | $14.27 | $14.11 | $14.20 | $14.20 | 6,630,310 |
| 2025-02-25 | $14.19 | $14.28 | $14.13 | $14.15 | $14.15 | 5,311,570 |
| 2025-02-24 | $14.31 | $14.34 | $14.20 | $14.23 | $14.23 | 7,811,160 |
| 2025-02-20 | $14.35 | $14.49 | $14.33 | $14.42 | $14.42 | 7,883,470 |
| 2025-02-19 | $14.31 | $14.38 | $14.15 | $14.34 | $14.34 | 8,019,410 |
| 2025-02-18 | $14.40 | $14.50 | $14.33 | $14.35 | $14.35 | 8,330,930 |
| 2025-02-17 | $14.35 | $14.41 | $14.31 | $14.40 | $14.40 | 6,753,010 |
| 2025-02-14 | $14.45 | $14.47 | $14.35 | $14.38 | $14.38 | 8,484,860 |
| 2025-02-13 | $14.51 | $14.58 | $14.43 | $14.45 | $14.45 | 9,742,210 |
| 2025-02-12 | $14.66 | $14.70 | $14.44 | $14.57 | $14.57 | 10,022,950 |
| 2025-02-11 | $14.74 | $14.75 | $14.63 | $14.69 | $14.69 | 6,633,500 |
| 2025-02-10 | $14.61 | $14.70 | $14.54 | $14.65 | $14.65 | 7,718,030 |
| 2025-02-07 | $14.54 | $14.73 | $14.49 | $14.66 | $14.66 | 8,574,400 |
| 2025-02-06 | $14.41 | $14.59 | $14.32 | $14.57 | $14.57 | 8,584,060 |
| 2025-02-05 | $14.95 | $15.04 | $14.31 | $14.40 | $14.40 | 21,182,210 |
| 2025-01-27 | $15.07 | $15.19 | $14.99 | $15.01 | $15.01 | 7,563,360 |
| 2025-01-24 | $15.08 | $15.21 | $14.94 | $15.07 | $15.07 | 8,292,700 |
| 2025-01-23 | $15.15 | $15.24 | $15.04 | $15.08 | $15.08 | 6,723,450 |
| 2025-01-22 | $15.52 | $15.53 | $14.98 | $15.03 | $15.03 | 7,280,100 |
| 2025-01-21 | $15.86 | $15.97 | $15.34 | $15.40 | $15.40 | 7,108,540 |
| 2025-01-20 | $15.85 | $16.18 | $15.77 | $15.86 | $15.86 | 12,653,990 |
| 2025-01-17 | $15.72 | $15.91 | $15.54 | $15.86 | $15.86 | 11,183,840 |
| 2025-01-16 | $15.75 | $15.90 | $15.65 | $15.81 | $15.81 | 9,345,110 |
| 2025-01-15 | $15.56 | $15.91 | $15.31 | $15.59 | $15.59 | 11,942,280 |
| 2025-01-14 | $14.76 | $15.48 | $14.61 | $15.48 | $15.48 | 13,076,150 |
| 2025-01-13 | $14.76 | $14.98 | $14.64 | $14.83 | $14.83 | 9,283,290 |
| 2025-01-09 | $15.30 | $15.39 | $14.80 | $14.81 | $14.81 | 11,641,210 |
| 2025-01-08 | $15.50 | $15.77 | $15.25 | $15.40 | $15.40 | 11,079,990 |
| 2025-01-07 | $15.43 | $15.76 | $15.33 | $15.56 | $15.56 | 11,797,650 |
| 2025-01-06 | $15.60 | $15.66 | $15.21 | $15.47 | $15.47 | 14,768,930 |
| 2025-01-03 | $15.04 | $15.63 | $15.04 | $15.43 | $15.43 | 21,739,870 |
| 2025-01-02 | $15.17 | $15.40 | $14.93 | $15.02 | $15.02 | 13,022,080 |
| 2024-12-31 | $15.19 | $15.48 | $15.18 | $15.25 | $15.25 | 13,708,920 |
| 2024-12-30 | $14.88 | $15.16 | $14.84 | $15.14 | $15.14 | 8,827,800 |
| 2024-12-27 | $14.80 | $14.88 | $14.72 | $14.86 | $14.86 | 5,034,020 |
| 2024-12-26 | $14.78 | $14.83 | $14.65 | $14.76 | $14.76 | 5,127,820 |
| 2024-12-25 | $14.79 | $14.86 | $14.65 | $14.76 | $14.76 | 6,358,820 |
| 2024-12-24 | $14.56 | $14.78 | $14.48 | $14.75 | $14.75 | 9,628,400 |
| 2024-12-23 | $14.43 | $14.83 | $14.43 | $14.56 | $14.56 | 19,605,720 |
| 2024-12-20 | $14.62 | $14.66 | $14.38 | $14.43 | $14.43 | 10,293,280 |
| 2024-12-19 | $14.99 | $14.99 | $14.54 | $14.62 | $14.62 | 14,428,100 |
| 2024-12-18 | $14.98 | $15.15 | $14.95 | $15.06 | $15.06 | 5,904,510 |
| 2024-12-17 | $15.11 | $15.16 | $14.90 | $14.94 | $14.94 | 7,089,170 |
| 2024-12-16 | $14.90 | $15.33 | $14.90 | $15.10 | $15.10 | 9,123,350 |
| 2024-12-13 | $15.14 | $15.14 | $14.94 | $14.98 | $14.98 | 9,585,940 |
| 2024-12-12 | $15.20 | $15.20 | $15.05 | $15.14 | $15.14 | 4,792,950 |
| 2024-12-11 | $14.85 | $15.16 | $14.85 | $15.13 | $15.13 | 9,126,500 |
| 2024-12-10 | $15.24 | $15.29 | $14.87 | $14.91 | $14.91 | 12,422,630 |
| 2024-12-09 | $14.98 | $15.23 | $14.91 | $14.94 | $14.94 | 9,113,360 |
| 2024-12-06 | $14.89 | $15.04 | $14.89 | $14.99 | $14.99 | 5,791,690 |
| 2024-12-05 | $15.02 | $15.08 | $14.85 | $14.89 | $14.89 | 7,573,730 |
| 2024-12-04 | $15.01 | $15.33 | $14.96 | $15.16 | $15.16 | 8,349,600 |
| 2024-12-03 | $15.01 | $15.15 | $14.87 | $15.05 | $15.05 | 6,664,200 |
| 2024-12-02 | $14.86 | $15.02 | $14.83 | $15.02 | $15.02 | 6,964,710 |
| 2024-11-29 | $14.89 | $14.99 | $14.80 | $14.86 | $14.86 | 5,210,400 |
| 2024-11-28 | $14.95 | $14.96 | $14.77 | $14.81 | $14.81 | 5,025,690 |
| 2024-11-27 | $14.83 | $15.00 | $14.65 | $14.97 | $14.97 | 6,135,140 |
| 2024-11-26 | $15.15 | $15.15 | $14.80 | $14.82 | $14.82 | 5,256,300 |
| 2024-11-25 | $14.86 | $15.29 | $14.83 | $15.06 | $15.06 | 7,640,920 |
| 2024-11-22 | $15.33 | $15.44 | $14.90 | $14.90 | $14.90 | 8,776,200 |
| 2024-11-21 | $15.50 | $15.55 | $15.30 | $15.38 | $15.38 | 7,141,410 |
| 2024-11-20 | $15.52 | $15.53 | $15.36 | $15.50 | $15.50 | 7,284,290 |
| 2024-11-19 | $15.50 | $15.64 | $15.22 | $15.52 | $15.52 | 8,399,850 |
| 2024-11-18 | $15.45 | $15.85 | $15.41 | $15.51 | $15.51 | 11,664,940 |
| 2024-11-15 | $15.30 | $15.68 | $15.21 | $15.45 | $15.45 | 11,264,920 |
| 2024-11-14 | $15.53 | $15.73 | $15.27 | $15.30 | $15.30 | 10,577,720 |
| 2024-11-13 | $15.30 | $15.57 | $15.24 | $15.55 | $15.55 | 6,867,210 |
| 2024-11-12 | $15.63 | $15.80 | $15.34 | $15.44 | $15.44 | 9,878,500 |
| 2024-11-11 | $15.62 | $15.68 | $15.31 | $15.66 | $15.66 | 13,829,350 |
| 2024-11-08 | $16.15 | $16.27 | $15.75 | $15.79 | $15.79 | 14,574,300 |
| 2024-11-07 | $16.00 | $16.18 | $15.71 | $16.15 | $16.15 | 16,902,380 |
| 2024-11-06 | $15.70 | $16.35 | $15.70 | $16.18 | $16.18 | 21,743,030 |
| 2024-11-05 | $15.46 | $15.73 | $15.39 | $15.69 | $15.69 | 10,513,730 |
| 2024-11-04 | $15.52 | $15.58 | $15.23 | $15.45 | $15.45 | 7,161,200 |
| 2024-11-01 | $15.07 | $15.60 | $15.07 | $15.42 | $15.42 | 10,475,800 |
| 2024-10-31 | $15.16 | $15.23 | $15.05 | $15.08 | $15.08 | 6,225,290 |
| 2024-10-30 | $15.36 | $15.39 | $14.97 | $15.13 | $15.13 | 7,961,200 |
| 2024-10-29 | $15.51 | $15.87 | $15.32 | $15.37 | $15.37 | 10,280,600 |
| 2024-10-28 | $15.43 | $15.60 | $15.29 | $15.60 | $15.60 | 7,436,970 |
| 2024-10-25 | $15.37 | $15.53 | $15.30 | $15.42 | $15.42 | 4,184,200 |
| 2024-10-24 | $15.61 | $15.61 | $15.26 | $15.39 | $15.39 | 5,496,760 |
| 2024-10-23 | $15.58 | $15.76 | $15.45 | $15.66 | $15.66 | 8,913,310 |
| 2024-10-22 | $15.34 | $15.56 | $15.30 | $15.44 | $15.44 | 6,092,160 |
| 2024-10-21 | $15.45 | $15.50 | $15.14 | $15.33 | $15.33 | 7,293,000 |
| 2024-10-18 | $15.01 | $15.65 | $14.93 | $15.44 | $15.44 | 9,960,590 |
| 2024-10-17 | $15.39 | $15.46 | $14.95 | $14.97 | $14.97 | 6,594,090 |
| 2024-10-16 | $15.20 | $15.40 | $15.05 | $15.27 | $15.27 | 6,578,270 |
| 2024-10-15 | $15.79 | $15.79 | $15.28 | $15.31 | $15.31 | 9,687,610 |
| 2024-10-14 | $15.75 | $16.05 | $15.60 | $15.86 | $15.86 | 8,860,210 |
| 2024-10-11 | $16.02 | $16.23 | $15.70 | $15.79 | $15.79 | 9,716,790 |
| 2024-10-10 | $15.63 | $16.42 | $15.40 | $15.98 | $15.98 | 19,428,760 |
| 2024-10-09 | $17.08 | $17.08 | $15.63 | $15.63 | $15.63 | 25,009,700 |
| 2024-10-08 | $17.69 | $17.69 | $16.58 | $17.37 | $17.37 | 33,731,490 |
| 2024-09-30 | $15.20 | $16.12 | $15.15 | $16.08 | $16.08 | 23,075,740 |
| 2024-09-27 | $14.53 | $14.88 | $14.52 | $14.82 | $14.82 | 9,469,520 |
| 2024-09-26 | $14.14 | $14.47 | $14.04 | $14.47 | $14.47 | 8,782,720 |
| 2024-09-25 | $14.12 | $14.42 | $14.05 | $14.13 | $14.13 | 9,605,330 |
| 2024-09-24 | $13.42 | $13.90 | $13.42 | $13.90 | $13.90 | 8,398,460 |
| 2024-09-23 | $13.35 | $13.49 | $13.32 | $13.44 | $13.44 | 4,028,370 |
| 2024-09-20 | $13.30 | $13.53 | $13.20 | $13.35 | $13.35 | 7,178,840 |
| 2024-09-19 | $13.38 | $13.44 | $13.07 | $13.30 | $13.30 | 6,818,690 |
| 2024-09-18 | $13.25 | $13.40 | $13.07 | $13.39 | $13.39 | 4,569,040 |
| 2024-09-13 | $13.28 | $13.35 | $13.16 | $13.17 | $13.17 | 4,899,900 |
| 2024-09-12 | $13.22 | $13.32 | $13.16 | $13.23 | $13.23 | 3,597,200 |
| 2024-09-11 | $13.32 | $13.33 | $13.13 | $13.17 | $13.17 | 5,810,760 |
| 2024-09-10 | $13.40 | $13.58 | $13.20 | $13.42 | $13.42 | 4,682,350 |
| 2024-09-09 | $13.65 | $13.76 | $13.39 | $13.45 | $13.45 | 6,979,470 |
| 2024-09-06 | $14.00 | $14.05 | $13.70 | $13.72 | $13.72 | 4,509,350 |
| 2024-09-05 | $13.88 | $14.08 | $13.86 | $13.99 | $13.99 | 5,912,210 |
| 2024-09-04 | $14.25 | $14.26 | $13.70 | $13.82 | $13.82 | 11,988,620 |
| 2024-09-03 | $14.55 | $14.75 | $14.41 | $14.47 | $14.47 | 6,133,180 |
| 2024-09-02 | $14.72 | $14.85 | $14.48 | $14.58 | $14.58 | 8,941,030 |
| 2024-08-30 | $14.53 | $14.97 | $14.51 | $14.81 | $14.81 | 8,585,920 |
| 2024-08-29 | $14.60 | $14.68 | $14.38 | $14.58 | $14.58 | 6,609,270 |
| 2024-08-28 | $14.28 | $14.77 | $14.18 | $14.56 | $14.56 | 9,718,100 |
| 2024-08-27 | $14.32 | $14.45 | $14.20 | $14.36 | $14.36 | 6,296,000 |
| 2024-08-26 | $14.13 | $14.39 | $14.13 | $14.37 | $14.37 | 5,364,800 |
| 2024-08-23 | $14.23 | $14.32 | $14.02 | $14.06 | $14.06 | 5,071,400 |
| 2024-08-22 | $14.24 | $14.24 | $14.02 | $14.12 | $14.12 | 4,789,500 |
| 2024-08-21 | $14.25 | $14.33 | $14.12 | $14.29 | $14.29 | 5,949,780 |
| 2024-08-20 | $14.57 | $14.61 | $14.17 | $14.22 | $14.22 | 7,549,180 |
| 2024-08-19 | $14.49 | $14.81 | $14.43 | $14.63 | $14.63 | 7,868,820 |
| 2024-08-16 | $14.64 | $14.64 | $14.38 | $14.44 | $14.44 | 6,021,840 |
| 2024-08-15 | $14.57 | $14.72 | $14.45 | $14.57 | $14.57 | 5,343,800 |
| 2024-08-14 | $14.80 | $14.80 | $14.50 | $14.57 | $14.57 | 6,165,400 |
| 2024-08-13 | $14.84 | $14.93 | $14.69 | $14.86 | $14.86 | 6,753,100 |
| 2024-08-12 | $14.70 | $14.80 | $14.59 | $14.71 | $14.71 | 4,359,810 |
| 2024-08-09 | $14.61 | $14.83 | $14.57 | $14.74 | $14.74 | 5,366,080 |
| 2024-08-08 | $14.73 | $14.85 | $14.52 | $14.57 | $14.57 | 5,582,170 |
| 2024-08-07 | $14.36 | $14.79 | $14.30 | $14.66 | $14.66 | 7,957,410 |
| 2024-08-06 | $14.27 | $14.45 | $14.25 | $14.38 | $14.38 | 7,295,880 |
| 2024-08-05 | $14.41 | $14.55 | $14.13 | $14.19 | $14.19 | 10,498,590 |
| 2024-08-02 | $15.00 | $15.00 | $14.52 | $14.58 | $14.58 | 11,313,970 |
| 2024-08-01 | $15.18 | $15.36 | $14.86 | $15.00 | $15.00 | 8,577,510 |
| 2024-07-31 | $14.81 | $15.19 | $14.69 | $15.12 | $15.12 | 8,339,260 |
| 2024-07-30 | $15.10 | $15.10 | $14.70 | $14.73 | $14.73 | 6,353,650 |
| 2024-07-29 | $15.18 | $15.28 | $15.06 | $15.17 | $15.17 | 2,914,410 |
| 2024-07-26 | $14.99 | $15.25 | $14.98 | $15.11 | $15.11 | 3,735,350 |
| 2024-07-25 | $15.12 | $15.17 | $14.90 | $14.97 | $14.97 | 4,888,630 |
| 2024-07-24 | $15.16 | $15.37 | $15.05 | $15.23 | $15.23 | 4,429,100 |
| 2024-07-23 | $15.48 | $15.61 | $15.13 | $15.13 | $15.13 | 5,743,240 |
| 2024-07-22 | $15.48 | $15.55 | $15.21 | $15.50 | $15.50 | 6,888,430 |
| 2024-07-19 | $15.65 | $15.68 | $15.42 | $15.58 | $15.58 | 6,553,020 |
| 2024-07-18 | $15.68 | $15.75 | $15.35 | $15.72 | $15.72 | 7,681,300 |
| 2024-07-17 | $15.90 | $15.99 | $15.61 | $15.63 | $15.63 | 7,444,710 |
| 2024-07-16 | $15.90 | $16.15 | $15.87 | $15.99 | $15.99 | 4,122,920 |
| 2024-07-15 | $16.00 | $16.10 | $15.72 | $15.99 | $15.99 | 4,560,300 |
| 2024-07-12 | $16.17 | $16.36 | $15.87 | $15.92 | $15.92 | 5,912,360 |
| 2024-07-11 | $16.00 | $16.23 | $15.90 | $16.17 | $16.17 | 6,924,080 |
| 2024-07-10 | $16.28 | $16.33 | $15.96 | $15.99 | $15.99 | 5,075,940 |
| 2024-07-09 | $16.17 | $16.33 | $15.77 | $16.30 | $16.30 | 8,042,090 |
| 2024-07-08 | $16.29 | $16.30 | $15.90 | $16.06 | $16.06 | 7,741,450 |
| 2024-07-05 | $16.30 | $16.46 | $16.03 | $16.27 | $16.27 | 7,555,860 |
| 2024-07-04 | $16.50 | $16.71 | $16.26 | $16.37 | $16.37 | 10,444,640 |
| 2024-07-03 | $16.90 | $17.10 | $16.55 | $16.63 | $16.63 | 6,230,420 |
| 2024-07-02 | $17.59 | $17.63 | $16.93 | $17.01 | $17.01 | 8,551,240 |
| 2024-07-01 | $17.20 | $17.65 | $17.13 | $17.57 | $17.57 | 7,334,200 |
| 2024-06-28 | $16.79 | $17.30 | $16.65 | $17.20 | $17.20 | 7,426,400 |
| 2024-06-27 | $17.10 | $17.11 | $16.68 | $16.72 | $16.72 | 6,008,640 |
| 2024-06-26 | $17.11 | $17.24 | $16.81 | $17.19 | $17.19 | 7,324,800 |
| 2024-06-25 | $16.63 | $17.36 | $16.63 | $17.15 | $17.15 | 9,870,310 |
| 2024-06-24 | $16.89 | $16.92 | $16.53 | $16.67 | $16.67 | 6,057,810 |
| 2024-06-21 | $16.98 | $17.09 | $16.72 | $16.87 | $16.87 | 5,628,260 |
| 2024-06-20 | $17.25 | $17.46 | $16.78 | $16.97 | $16.97 | 9,572,380 |
| 2024-06-19 | $17.05 | $17.34 | $17.01 | $17.16 | $17.16 | 6,334,440 |
| 2024-06-18 | $16.95 | $17.12 | $16.66 | $17.05 | $17.05 | 7,812,680 |
| 2024-06-17 | $16.83 | $17.13 | $16.75 | $16.84 | $16.84 | 7,403,660 |
| 2024-06-14 | $16.85 | $17.02 | $16.71 | $16.81 | $16.81 | 5,705,110 |
| 2024-06-13 | $16.96 | $17.20 | $16.78 | $16.91 | $16.91 | 9,522,260 |
| 2024-06-12 | $17.01 | $17.09 | $16.77 | $17.00 | $17.00 | 12,671,220 |
| 2024-06-11 | $17.70 | $17.83 | $17.08 | $17.22 | $17.22 | 8,823,780 |
| 2024-06-07 | $17.59 | $18.00 | $17.53 | $17.67 | $17.67 | 6,545,130 |
| 2024-06-06 | $17.44 | $17.75 | $17.36 | $17.46 | $17.46 | 9,391,060 |
| 2024-06-05 | $17.75 | $17.90 | $17.33 | $17.36 | $17.36 | 7,076,530 |
| 2024-06-04 | $17.80 | $17.89 | $17.45 | $17.82 | $17.82 | 5,753,200 |
| 2024-06-03 | $18.00 | $18.15 | $17.74 | $17.90 | $17.90 | 5,865,700 |
| 2024-05-31 | $18.00 | $18.50 | $17.99 | $18.07 | $18.07 | 4,445,130 |
| 2024-05-30 | $18.35 | $18.74 | $18.23 | $18.35 | $18.35 | 9,766,870 |
| 2024-05-29 | $18.30 | $18.62 | $18.22 | $18.42 | $18.42 | 5,361,800 |
| 2024-05-28 | $18.33 | $18.74 | $18.23 | $18.29 | $18.29 | 8,855,640 |
| 2024-05-27 | $17.80 | $18.38 | $17.77 | $18.30 | $18.30 | 7,355,180 |
| 2024-05-24 | $17.48 | $18.09 | $17.42 | $17.83 | $17.83 | 7,964,990 |
| 2024-05-23 | $17.75 | $17.78 | $17.41 | $17.54 | $17.54 | 8,233,470 |
| 2024-05-22 | $18.05 | $18.38 | $17.81 | $17.86 | $17.86 | 9,271,970 |
| 2024-05-21 | $18.80 | $18.80 | $18.16 | $18.18 | $18.18 | 10,044,850 |
| 2024-05-20 | $18.31 | $18.95 | $18.05 | $18.80 | $18.80 | 14,795,490 |
| 2024-05-17 | $18.10 | $18.26 | $17.83 | $18.20 | $18.20 | 7,695,250 |
| 2024-05-16 | $18.06 | $18.53 | $17.98 | $18.08 | $18.08 | 10,432,400 |
| 2024-05-15 | $18.06 | $18.28 | $17.96 | $18.00 | $18.00 | 5,527,800 |
| 2024-05-14 | $18.40 | $18.57 | $18.06 | $18.10 | $18.10 | 12,721,340 |
| 2024-05-13 | $17.80 | $18.62 | $17.75 | $18.43 | $18.43 | 13,113,090 |
| 2024-05-10 | $18.38 | $18.42 | $18.02 | $18.04 | $18.04 | 7,178,350 |
| 2024-05-09 | $18.10 | $18.35 | $18.02 | $18.23 | $18.23 | 6,416,820 |
| 2024-05-08 | $17.92 | $18.26 | $17.92 | $18.02 | $18.02 | 7,050,150 |
| 2024-05-07 | $18.10 | $18.66 | $17.97 | $18.05 | $18.05 | 14,149,370 |
| 2024-05-06 | $17.70 | $18.32 | $17.31 | $18.21 | $18.21 | 15,091,900 |
| 2024-04-30 | $17.81 | $18.43 | $17.70 | $17.91 | $17.91 | 11,428,950 |
| 2024-04-29 | $18.59 | $18.59 | $17.72 | $17.85 | $17.85 | 14,993,910 |
| 2024-04-26 | $18.62 | $19.09 | $18.56 | $18.65 | $18.65 | 11,210,710 |
| 2024-04-25 | $18.50 | $18.70 | $18.33 | $18.40 | $18.40 | 6,746,900 |
| 2024-04-24 | $18.44 | $18.67 | $18.26 | $18.56 | $18.56 | 10,383,150 |
| 2024-04-23 | $18.17 | $18.64 | $17.97 | $18.53 | $18.53 | 15,181,820 |
| 2024-04-22 | $19.10 | $19.30 | $18.33 | $18.40 | $18.40 | 19,611,900 |
| 2024-04-19 | $18.99 | $19.86 | $18.99 | $19.48 | $19.48 | 18,335,590 |
| 2024-04-18 | $19.36 | $19.40 | $18.79 | $18.95 | $18.95 | 13,389,890 |
| 2024-04-17 | $18.66 | $19.52 | $18.35 | $19.52 | $19.52 | 15,132,220 |
| 2024-04-16 | $19.11 | $19.22 | $18.50 | $18.64 | $18.64 | 14,783,540 |
| 2024-04-15 | $18.62 | $19.40 | $18.54 | $19.18 | $19.18 | 13,856,030 |
| 2024-04-12 | $18.79 | $19.16 | $18.62 | $18.93 | $18.93 | 10,265,180 |
| 2024-04-11 | $18.51 | $19.03 | $18.40 | $18.82 | $18.82 | 12,524,160 |
| 2024-04-10 | $18.31 | $18.88 | $18.31 | $18.58 | $18.58 | 18,473,730 |
| 2024-04-09 | $18.42 | $18.51 | $17.91 | $18.32 | $18.32 | 27,466,220 |
| 2024-04-08 | $18.25 | $18.98 | $18.15 | $18.38 | $18.38 | 44,154,040 |
| 2024-04-03 | $19.30 | $19.99 | $19.00 | $19.84 | $19.84 | 31,140,680 |
| 2024-04-02 | $19.31 | $19.99 | $19.00 | $19.14 | $19.14 | 23,419,130 |
| 2024-04-01 | $19.20 | $20.01 | $18.72 | $19.30 | $19.30 | 26,552,040 |
| 2024-03-29 | $17.30 | $19.02 | $17.25 | $19.02 | $19.02 | 15,922,630 |
| 2024-03-28 | $16.79 | $17.60 | $16.72 | $17.29 | $17.29 | 20,327,110 |
| 2024-03-27 | $16.33 | $17.03 | $16.20 | $16.79 | $16.79 | 23,650,400 |
| 2024-03-26 | $16.20 | $16.27 | $15.82 | $16.14 | $16.14 | 11,274,730 |
| 2024-03-25 | $15.60 | $16.27 | $15.60 | $16.06 | $16.06 | 12,540,770 |
| 2024-03-22 | $16.03 | $16.12 | $15.52 | $15.57 | $15.57 | 9,578,010 |
| 2024-03-21 | $15.91 | $16.10 | $15.71 | $16.01 | $16.01 | 7,318,170 |
| 2024-03-20 | $15.76 | $15.98 | $15.53 | $15.86 | $15.86 | 6,896,660 |
| 2024-03-19 | $15.69 | $15.93 | $15.55 | $15.76 | $15.76 | 10,772,580 |
| 2024-03-18 | $15.35 | $15.83 | $15.12 | $15.69 | $15.69 | 14,823,110 |
| 2024-03-15 | $14.78 | $15.38 | $14.64 | $15.35 | $15.35 | 19,283,600 |
| 2024-03-14 | $14.23 | $14.85 | $14.23 | $14.78 | $14.78 | 20,073,160 |
| 2024-03-13 | $14.31 | $14.35 | $14.10 | $14.22 | $14.22 | 10,906,670 |
| 2024-03-12 | $14.47 | $14.47 | $14.23 | $14.37 | $14.37 | 10,963,050 |
| 2024-03-11 | $14.80 | $14.87 | $14.35 | $14.48 | $14.48 | 13,131,380 |
| 2024-03-08 | $14.90 | $14.94 | $14.68 | $14.87 | $14.87 | 8,629,440 |
| 2024-03-07 | $14.62 | $15.00 | $14.60 | $14.89 | $14.89 | 14,500,020 |
| 2024-03-06 | $14.45 | $14.70 | $14.38 | $14.63 | $14.63 | 9,235,570 |
| 2024-03-05 | $14.59 | $14.60 | $14.31 | $14.44 | $14.44 | 7,628,350 |
| 2024-03-04 | $14.57 | $14.70 | $14.53 | $14.65 | $14.65 | 7,479,710 |
| 2024-03-01 | $14.64 | $14.76 | $14.46 | $14.51 | $14.51 | 6,853,040 |
| 2024-02-29 | $14.26 | $14.60 | $14.22 | $14.60 | $14.60 | 6,771,450 |
| 2024-02-28 | $14.60 | $14.72 | $14.38 | $14.38 | $14.38 | 8,963,580 |
| 2024-02-27 | $14.64 | $14.66 | $14.42 | $14.65 | $14.65 | 8,916,930 |
| 2024-02-26 | $14.87 | $14.99 | $14.61 | $14.64 | $14.64 | 7,316,950 |
| 2024-02-23 | $15.10 | $15.10 | $14.78 | $14.88 | $14.88 | 7,885,410 |
| 2024-02-22 | $14.80 | $15.10 | $14.70 | $15.06 | $15.06 | 9,599,890 |
| 2024-02-21 | $14.45 | $14.88 | $14.41 | $14.85 | $14.85 | 8,761,920 |
| 2024-02-20 | $14.60 | $14.67 | $14.42 | $14.56 | $14.56 | 7,206,700 |
| 2024-02-19 | $14.24 | $14.67 | $14.19 | $14.67 | $14.67 | 12,863,290 |
| 2024-02-08 | $14.02 | $14.20 | $13.32 | $14.18 | $14.18 | 16,914,600 |
| 2024-02-07 | $14.47 | $14.51 | $13.92 | $14.10 | $14.10 | 15,152,180 |
| 2024-02-06 | $14.25 | $14.57 | $14.10 | $14.43 | $14.43 | 10,669,490 |
| 2024-02-05 | $14.26 | $14.58 | $13.91 | $14.32 | $14.32 | 12,573,100 |
| 2024-02-02 | $15.14 | $15.30 | $14.07 | $14.40 | $14.40 | 9,399,330 |
| 2024-02-01 | $15.30 | $15.49 | $15.08 | $15.11 | $15.11 | 7,704,850 |
| 2024-01-31 | $15.14 | $15.51 | $14.96 | $15.37 | $15.37 | 9,584,270 |
| 2024-01-30 | $15.25 | $15.51 | $15.12 | $15.14 | $15.14 | 5,818,410 |
| 2024-01-29 | $15.27 | $15.60 | $15.25 | $15.38 | $15.38 | 8,151,190 |
| 2024-01-26 | $15.00 | $15.36 | $14.90 | $15.28 | $15.28 | 9,595,370 |
| 2024-01-25 | $14.33 | $15.02 | $14.33 | $14.92 | $14.92 | 8,791,370 |
| 2024-01-24 | $14.06 | $14.34 | $13.88 | $14.31 | $14.31 | 5,115,970 |
| 2024-01-23 | $13.98 | $14.15 | $13.73 | $14.09 | $14.09 | 4,303,500 |
| 2024-01-22 | $14.55 | $14.65 | $13.90 | $14.01 | $14.01 | 4,987,150 |
| 2024-01-19 | $14.59 | $14.65 | $14.42 | $14.57 | $14.57 | 3,428,280 |
| 2024-01-18 | $14.75 | $14.76 | $14.07 | $14.63 | $14.63 | 6,743,620 |
| 2024-01-17 | $14.97 | $15.19 | $14.78 | $14.79 | $14.79 | 4,572,650 |
| 2024-01-16 | $15.03 | $15.07 | $14.80 | $14.97 | $14.97 | 3,051,980 |
| 2024-01-15 | $14.75 | $15.09 | $14.68 | $15.04 | $15.04 | 5,482,300 |
| 2024-01-12 | $14.64 | $14.88 | $14.63 | $14.82 | $14.82 | 4,862,430 |
| 2024-01-11 | $14.82 | $14.82 | $14.58 | $14.62 | $14.62 | 3,845,070 |
| 2024-01-10 | $14.82 | $14.94 | $14.72 | $14.77 | $14.77 | 4,364,180 |
| 2024-01-09 | $14.71 | $14.99 | $14.58 | $14.88 | $14.88 | 4,468,790 |
| 2024-01-08 | $14.82 | $14.89 | $14.64 | $14.75 | $14.75 | 5,352,800 |
| 2024-01-05 | $14.91 | $14.97 | $14.73 | $14.83 | $14.83 | 5,165,430 |
| 2024-01-04 | $14.96 | $15.05 | $14.80 | $14.91 | $14.91 | 3,286,200 |
| 2024-01-03 | $14.74 | $14.94 | $14.73 | $14.89 | $14.89 | 7,133,020 |
| 2024-01-02 | $14.62 | $14.89 | $14.62 | $14.82 | $14.82 | 4,369,860 |
| 2024-01-01 | $14.62 | $14.62 | $14.62 | $14.62 | $14.62 | 0 |
| 2023-12-29 | $14.52 | $14.67 | $14.42 | $14.62 | $14.62 | 5,361,870 |
| 2023-12-28 | $14.67 | $14.68 | $14.40 | $14.58 | $14.58 | 7,625,050 |
| 2023-12-27 | $14.34 | $14.73 | $14.20 | $14.67 | $14.67 | 8,317,590 |
| 2023-12-26 | $14.19 | $14.42 | $14.18 | $14.28 | $14.28 | 5,853,800 |
| 2023-12-25 | $14.08 | $14.33 | $13.99 | $14.25 | $14.25 | 3,952,400 |
| 2023-12-22 | $14.07 | $14.24 | $14.00 | $14.17 | $14.17 | 3,537,460 |
| 2023-12-21 | $13.99 | $14.09 | $13.84 | $14.03 | $14.03 | 3,912,460 |
| 2023-12-20 | $14.06 | $14.33 | $13.99 | $13.99 | $13.99 | 3,341,390 |
| 2023-12-19 | $14.19 | $14.19 | $13.94 | $14.02 | $14.02 | 3,597,390 |
| 2023-12-18 | $14.05 | $14.21 | $14.03 | $14.12 | $14.12 | 3,375,160 |
| 2023-12-15 | $14.22 | $14.32 | $14.06 | $14.09 | $14.09 | 3,609,290 |
| 2023-12-14 | $14.28 | $14.34 | $14.12 | $14.15 | $14.15 | 4,282,600 |
| 2023-12-13 | $14.47 | $14.55 | $14.20 | $14.26 | $14.26 | 5,162,830 |
| 2023-12-12 | $14.61 | $14.65 | $14.44 | $14.52 | $14.52 | 3,860,700 |
| 2023-12-11 | $14.43 | $14.65 | $14.20 | $14.61 | $14.61 | 5,441,530 |
| 2023-12-08 | $14.38 | $14.58 | $14.38 | $14.43 | $14.43 | 4,570,100 |
| 2023-12-07 | $14.42 | $14.49 | $14.31 | $14.43 | $14.43 | 3,552,500 |
| 2023-12-06 | $14.56 | $14.56 | $14.35 | $14.42 | $14.42 | 4,374,810 |
| 2023-12-05 | $14.85 | $14.85 | $14.56 | $14.56 | $14.56 | 4,326,710 |
| 2023-12-04 | $14.80 | $14.97 | $14.74 | $14.79 | $14.79 | 5,033,470 |
| 2023-12-01 | $14.85 | $14.87 | $14.71 | $14.84 | $14.84 | 4,591,040 |
| 2023-11-30 | $14.71 | $15.01 | $14.70 | $14.92 | $14.92 | 7,482,600 |
| 2023-11-29 | $14.71 | $14.86 | $14.66 | $14.71 | $14.71 | 3,971,410 |
| 2023-11-28 | $14.71 | $14.79 | $14.54 | $14.73 | $14.73 | 4,163,060 |
| 2023-11-27 | $14.74 | $14.85 | $14.66 | $14.79 | $14.79 | 4,552,900 |
| 2023-11-24 | $14.82 | $14.88 | $14.68 | $14.74 | $14.74 | 2,293,460 |
| 2023-11-23 | $14.75 | $14.87 | $14.67 | $14.82 | $14.82 | 3,299,080 |
| 2023-11-22 | $14.80 | $14.89 | $14.76 | $14.76 | $14.76 | 3,453,630 |
| 2023-11-21 | $14.93 | $15.02 | $14.81 | $14.82 | $14.82 | 4,863,740 |
| 2023-11-20 | $14.59 | $14.88 | $14.58 | $14.86 | $14.86 | 7,107,420 |
| 2023-11-17 | $14.76 | $14.80 | $14.53 | $14.58 | $14.58 | 6,080,360 |
| 2023-11-16 | $14.90 | $15.06 | $14.83 | $14.86 | $14.86 | 3,865,100 |
| 2023-11-15 | $15.02 | $15.08 | $14.90 | $14.96 | $14.96 | 3,615,420 |
| 2023-11-14 | $15.17 | $15.17 | $14.92 | $15.00 | $15.00 | 2,909,600 |
| 2023-11-13 | $15.03 | $15.08 | $14.82 | $14.99 | $14.99 | 4,539,410 |
| 2023-11-10 | $14.92 | $15.13 | $14.89 | $15.02 | $15.02 | 4,839,800 |
| 2023-11-09 | $14.86 | $15.05 | $14.76 | $14.98 | $14.98 | 4,562,800 |
| 2023-11-08 | $15.25 | $15.25 | $14.80 | $14.91 | $14.91 | 9,344,040 |
| 2023-11-07 | $15.32 | $15.41 | $15.20 | $15.32 | $15.32 | 4,831,210 |
| 2023-11-06 | $15.42 | $15.49 | $15.14 | $15.32 | $15.32 | 5,745,900 |
| 2023-11-03 | $15.55 | $15.60 | $15.40 | $15.42 | $15.42 | 3,075,070 |
| 2023-11-02 | $15.39 | $15.58 | $15.39 | $15.47 | $15.47 | 3,385,510 |
| 2023-11-01 | $15.62 | $15.62 | $15.30 | $15.35 | $15.35 | 3,769,620 |
| 2023-10-31 | $15.71 | $15.72 | $15.41 | $15.60 | $15.60 | 5,526,480 |
| 2023-10-30 | $16.00 | $16.19 | $15.75 | $15.77 | $15.77 | 6,510,970 |
| 2023-10-27 | $15.58 | $16.18 | $15.43 | $16.09 | $16.09 | 8,185,970 |
| 2023-10-26 | $16.10 | $16.10 | $15.26 | $15.58 | $15.58 | 6,437,960 |
| 2023-10-25 | $15.82 | $16.37 | $15.65 | $16.11 | $16.11 | 8,756,630 |
| 2023-10-24 | $15.39 | $15.65 | $15.24 | $15.55 | $15.55 | 3,596,340 |
| 2023-10-23 | $15.52 | $15.63 | $15.21 | $15.30 | $15.30 | 3,347,540 |
| 2023-10-20 | $15.73 | $15.76 | $15.50 | $15.59 | $15.59 | 3,036,620 |
| 2023-10-19 | $16.05 | $16.06 | $15.59 | $15.64 | $15.64 | 6,093,740 |
| 2023-10-18 | $16.21 | $16.32 | $15.90 | $15.92 | $15.92 | 4,472,570 |
| 2023-10-17 | $16.22 | $16.29 | $15.80 | $16.26 | $16.26 | 5,806,000 |
| 2023-10-16 | $16.02 | $16.55 | $16.01 | $16.33 | $16.33 | 12,435,570 |
| 2023-10-13 | $15.77 | $15.85 | $15.56 | $15.79 | $15.79 | 3,827,600 |
| 2023-10-12 | $16.07 | $16.11 | $15.67 | $15.75 | $15.75 | 5,132,870 |
| 2023-10-11 | $16.16 | $16.27 | $15.86 | $15.97 | $15.97 | 6,853,100 |
| 2023-10-10 | $16.14 | $16.47 | $16.10 | $16.12 | $16.12 | 3,577,500 |
| 2023-10-09 | $16.21 | $16.30 | $15.94 | $16.20 | $16.20 | 5,313,800 |
| 2023-09-28 | $16.58 | $16.65 | $16.20 | $16.22 | $16.22 | 4,523,720 |
| 2023-09-27 | $16.19 | $16.62 | $16.16 | $16.39 | $16.39 | 6,160,600 |
| 2023-09-26 | $16.26 | $16.37 | $16.19 | $16.21 | $16.21 | 3,742,830 |
| 2023-09-25 | $16.47 | $16.50 | $16.21 | $16.26 | $16.26 | 6,433,760 |
| 2023-09-22 | $16.50 | $16.59 | $16.21 | $16.30 | $16.30 | 9,385,390 |
| 2023-09-21 | $16.47 | $16.60 | $16.36 | $16.45 | $16.45 | 4,605,350 |
| 2023-09-20 | $16.66 | $16.69 | $16.46 | $16.52 | $16.52 | 5,708,100 |
| 2023-09-19 | $16.70 | $16.84 | $16.61 | $16.66 | $16.66 | 4,478,140 |
| 2023-09-18 | $16.82 | $16.82 | $16.49 | $16.70 | $16.70 | 6,335,980 |
| 2023-09-15 | $16.66 | $16.97 | $16.61 | $16.72 | $16.72 | 9,405,430 |
| 2023-09-14 | $16.38 | $16.71 | $16.38 | $16.66 | $16.66 | 7,769,190 |
| 2023-09-13 | $16.57 | $16.70 | $16.40 | $16.53 | $16.53 | 6,516,840 |
| 2023-09-12 | $16.34 | $16.68 | $16.24 | $16.41 | $16.41 | 8,211,130 |
| 2023-09-11 | $16.12 | $16.37 | $16.11 | $16.30 | $16.30 | 6,435,300 |
| 2023-09-08 | $16.08 | $16.28 | $15.92 | $16.18 | $16.18 | 5,173,380 |
| 2023-09-07 | $16.16 | $16.40 | $16.03 | $16.21 | $16.21 | 7,790,460 |
| 2023-09-06 | $16.18 | $16.30 | $15.78 | $16.23 | $16.23 | 11,066,770 |
| 2023-09-05 | $15.92 | $15.96 | $15.60 | $15.90 | $15.90 | 8,911,950 |
| 2023-09-04 | $15.09 | $15.97 | $15.01 | $15.94 | $15.94 | 19,685,070 |
| 2023-09-01 | $14.86 | $14.95 | $14.82 | $14.90 | $14.90 | 3,882,300 |
| 2023-08-31 | $14.73 | $14.90 | $14.73 | $14.82 | $14.82 | 4,404,170 |
| 2023-08-30 | $14.96 | $15.05 | $14.77 | $14.81 | $14.81 | 4,806,230 |
| 2023-08-29 | $15.05 | $15.12 | $14.80 | $14.98 | $14.98 | 7,490,010 |
| 2023-08-28 | $15.06 | $15.20 | $14.92 | $14.96 | $14.96 | 8,069,760 |
| 2023-08-25 | $14.70 | $14.78 | $14.50 | $14.54 | $14.54 | 4,296,370 |
| 2023-08-24 | $14.78 | $14.93 | $14.61 | $14.61 | $14.61 | 3,387,700 |
| 2023-08-23 | $14.88 | $15.03 | $14.68 | $14.80 | $14.80 | 4,185,100 |
| 2023-08-22 | $14.92 | $14.98 | $14.72 | $14.94 | $14.94 | 3,859,480 |
| 2023-08-21 | $15.00 | $15.18 | $14.89 | $14.92 | $14.92 | 3,100,260 |
| 2023-08-18 | $15.11 | $15.25 | $15.01 | $15.04 | $15.04 | 3,095,400 |
| 2023-08-17 | $14.75 | $15.08 | $14.62 | $15.07 | $15.07 | 4,724,100 |
| 2023-08-16 | $15.19 | $15.20 | $14.81 | $14.85 | $14.85 | 3,852,000 |
| 2023-08-15 | $15.22 | $15.28 | $15.08 | $15.28 | $15.28 | 3,000,730 |
| 2023-08-14 | $15.24 | $15.30 | $14.98 | $15.20 | $15.20 | 2,884,480 |
| 2023-08-11 | $15.46 | $15.54 | $15.24 | $15.25 | $15.25 | 5,223,210 |
| 2023-08-10 | $15.12 | $15.52 | $15.05 | $15.48 | $15.48 | 6,632,980 |
| 2023-08-09 | $15.14 | $15.14 | $14.98 | $15.04 | $15.04 | 2,550,400 |
| 2023-08-08 | $15.13 | $15.18 | $15.01 | $15.07 | $15.07 | 2,951,100 |
| 2023-08-07 | $15.08 | $15.19 | $15.06 | $15.13 | $15.13 | 2,458,630 |
| 2023-08-04 | $15.27 | $15.40 | $15.09 | $15.10 | $15.10 | 3,341,110 |
| 2023-08-03 | $15.23 | $15.25 | $15.01 | $15.14 | $15.14 | 3,188,520 |
| 2023-08-02 | $15.38 | $15.39 | $15.18 | $15.27 | $15.27 | 4,322,900 |
| 2023-08-01 | $15.20 | $15.37 | $15.16 | $15.32 | $15.32 | 5,563,610 |
| 2023-07-31 | $15.12 | $15.23 | $15.01 | $15.19 | $15.19 | 4,970,090 |
| 2023-07-28 | $14.75 | $15.08 | $14.66 | $15.00 | $15.00 | 4,328,050 |
| 2023-07-27 | $14.91 | $14.94 | $14.73 | $14.75 | $14.75 | 2,359,890 |
| 2023-07-26 | $14.95 | $14.96 | $14.82 | $14.88 | $14.88 | 2,952,290 |
| 2023-07-25 | $14.78 | $14.94 | $14.73 | $14.87 | $14.87 | 4,307,980 |
| 2023-07-24 | $14.70 | $14.75 | $14.54 | $14.69 | $14.69 | 2,277,030 |
| 2023-07-21 | $14.83 | $14.83 | $14.61 | $14.69 | $14.69 | 3,462,080 |
| 2023-07-20 | $14.82 | $14.97 | $14.67 | $14.69 | $14.69 | 3,870,880 |
| 2023-07-19 | $14.79 | $14.85 | $14.72 | $14.81 | $14.81 | 3,099,170 |
| 2023-07-18 | $14.83 | $14.83 | $14.65 | $14.73 | $14.73 | 2,780,970 |
| 2023-07-17 | $14.86 | $14.88 | $14.67 | $14.84 | $14.84 | 2,675,760 |
| 2023-07-14 | $14.90 | $14.98 | $14.78 | $14.91 | $14.91 | 4,321,230 |
| 2023-07-13 | $14.85 | $14.93 | $14.70 | $14.83 | $14.83 | 3,966,620 |
| 2023-07-12 | $14.85 | $14.90 | $14.64 | $14.71 | $14.71 | 4,564,410 |
| 2023-07-11 | $14.78 | $14.79 | $14.57 | $14.76 | $14.76 | 4,240,780 |
| 2023-07-10 | $14.75 | $14.85 | $14.54 | $14.62 | $14.62 | 4,078,520 |
| 2023-07-07 | $14.62 | $14.72 | $14.47 | $14.62 | $14.62 | 5,397,950 |
| 2023-07-06 | $14.62 | $14.63 | $14.45 | $14.61 | $14.61 | 5,400,960 |
| 2023-07-05 | $14.54 | $14.66 | $14.47 | $14.55 | $14.55 | 5,867,210 |
| 2023-07-04 | $14.33 | $14.53 | $14.24 | $14.48 | $14.48 | 7,504,090 |
| 2023-07-03 | $13.98 | $14.36 | $13.92 | $14.28 | $14.28 | 8,698,690 |
| 2023-06-30 | $13.69 | $13.96 | $13.65 | $13.88 | $13.88 | 5,573,600 |
| 2023-06-29 | $13.77 | $13.77 | $13.56 | $13.71 | $13.71 | 4,800,940 |
| 2023-06-28 | $13.67 | $13.70 | $13.48 | $13.70 | $13.70 | 3,632,310 |
| 2023-06-27 | $13.53 | $13.74 | $13.42 | $13.67 | $13.67 | 4,336,590 |
| 2023-06-26 | $13.50 | $13.72 | $13.30 | $13.46 | $13.46 | 5,253,100 |
| 2023-06-21 | $13.66 | $13.78 | $13.54 | $13.57 | $13.57 | 4,965,440 |
| 2023-06-20 | $13.78 | $13.80 | $13.52 | $13.66 | $13.66 | 7,151,390 |
| 2023-06-19 | $13.98 | $13.98 | $13.69 | $13.76 | $13.76 | 6,828,790 |
| 2023-06-16 | $13.78 | $14.18 | $13.78 | $13.99 | $13.99 | 6,368,710 |
| 2023-06-15 | $13.82 | $13.89 | $13.66 | $13.78 | $13.78 | 4,468,410 |
| 2023-06-14 | $13.88 | $13.98 | $13.82 | $13.89 | $13.89 | 2,899,000 |
| 2023-06-13 | $13.95 | $13.97 | $13.75 | $13.80 | $13.80 | 4,326,820 |
| 2023-06-12 | $14.00 | $14.09 | $13.91 | $13.97 | $13.97 | 3,393,650 |
| 2023-06-09 | $14.10 | $14.14 | $13.93 | $13.97 | $13.97 | 3,182,270 |
| 2023-06-08 | $14.00 | $14.31 | $13.99 | $14.29 | $14.13 | 4,447,430 |
| 2023-06-07 | $14.26 | $14.31 | $13.97 | $13.99 | $13.83 | 6,907,280 |
| 2023-06-06 | $14.40 | $14.44 | $14.19 | $14.24 | $14.08 | 3,103,550 |
| 2023-06-05 | $14.52 | $14.72 | $14.35 | $14.41 | $14.25 | 3,424,680 |
| 2023-06-02 | $14.20 | $14.43 | $14.20 | $14.41 | $14.25 | 5,286,030 |
| 2023-06-01 | $14.04 | $14.18 | $13.90 | $14.12 | $13.96 | 6,151,550 |
| 2023-05-31 | $14.25 | $14.35 | $14.06 | $14.12 | $13.96 | 5,284,510 |
| 2023-05-30 | $14.30 | $14.50 | $14.16 | $14.40 | $14.24 | 3,811,350 |
| 2023-05-29 | $14.34 | $14.56 | $14.25 | $14.41 | $14.25 | 5,220,950 |
| 2023-05-26 | $14.31 | $14.36 | $14.16 | $14.31 | $14.15 | 2,824,570 |
| 2023-05-25 | $14.49 | $14.59 | $14.20 | $14.40 | $14.24 | 7,035,060 |
| 2023-05-24 | $14.64 | $14.70 | $14.50 | $14.52 | $14.36 | 6,977,100 |
| 2023-05-23 | $14.99 | $15.08 | $14.60 | $14.67 | $14.50 | 5,511,920 |
| 2023-05-22 | $15.02 | $15.14 | $14.88 | $15.03 | $14.86 | 4,236,920 |
| 2023-05-19 | $15.11 | $15.12 | $14.96 | $15.02 | $14.85 | 5,088,950 |
| 2023-05-18 | $15.18 | $15.42 | $15.04 | $15.20 | $15.03 | 4,218,540 |
| 2023-05-17 | $15.17 | $15.30 | $14.91 | $15.10 | $14.93 | 5,443,110 |
| 2023-05-16 | $15.00 | $15.23 | $14.91 | $15.16 | $14.99 | 7,661,470 |
| 2023-05-15 | $14.81 | $14.95 | $14.40 | $14.92 | $14.75 | 11,852,530 |
| 2023-05-12 | $15.18 | $15.23 | $14.78 | $14.81 | $14.64 | 9,489,930 |
| 2023-05-11 | $15.17 | $15.32 | $15.05 | $15.17 | $15.00 | 6,486,810 |
| 2023-05-10 | $16.31 | $16.33 | $15.20 | $15.24 | $15.07 | 16,678,360 |
| 2023-05-09 | $16.80 | $16.98 | $16.33 | $16.36 | $16.17 | 13,846,670 |
| 2023-05-08 | $15.69 | $16.66 | $15.68 | $16.63 | $16.44 | 15,143,500 |
| 2023-05-05 | $15.80 | $15.99 | $15.45 | $15.66 | $15.66 | 4,880,460 |
| 2023-05-04 | $15.61 | $15.95 | $15.20 | $15.89 | $15.89 | 9,159,600 |
| 2023-05-03 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-05-02 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2023-04-28 | $16.09 | $16.30 | $15.88 | $16.14 | $16.14 | 7,733,290 |
| 2023-04-27 | $16.19 | $16.19 | $15.83 | $16.07 | $16.07 | 3,625,570 |
| 2023-04-26 | $16.16 | $16.23 | $15.75 | $16.14 | $16.14 | 6,735,910 |
| 2023-04-25 | $16.03 | $16.26 | $15.92 | $16.15 | $16.15 | 9,318,540 |
| 2023-04-24 | $16.06 | $16.13 | $15.80 | $15.91 | $15.91 | 6,434,790 |
| 2023-04-21 | $16.20 | $16.33 | $15.88 | $15.90 | $15.90 | 7,424,460 |
| 2023-04-20 | $16.04 | $16.18 | $15.89 | $16.17 | $16.17 | 4,856,510 |
| 2023-04-19 | $16.01 | $16.20 | $15.87 | $16.04 | $16.04 | 7,988,600 |
| 2023-04-18 | $16.07 | $16.07 | $15.79 | $15.99 | $15.99 | 5,713,490 |
| 2023-04-17 | $15.89 | $16.32 | $15.75 | $16.15 | $16.15 | 11,526,190 |
| 2023-04-14 | $15.99 | $15.99 | $15.61 | $15.83 | $15.83 | 7,219,190 |
| 2023-04-13 | $15.55 | $16.10 | $15.51 | $15.82 | $15.82 | 14,584,170 |
| 2023-04-12 | $15.12 | $15.65 | $15.12 | $15.59 | $15.59 | 15,453,080 |
| 2023-04-11 | $15.09 | $15.15 | $14.81 | $15.11 | $15.11 | 6,076,540 |
| 2023-04-10 | $14.96 | $15.27 | $14.92 | $15.14 | $15.14 | 9,700,880 |
| 2023-04-07 | $14.89 | $14.95 | $14.80 | $14.91 | $14.91 | 3,659,370 |
| 2023-04-06 | $15.00 | $15.05 | $14.71 | $14.94 | $14.94 | 8,842,070 |
| 2023-04-05 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 0 |
| 2023-04-04 | $15.09 | $15.19 | $14.88 | $15.02 | $15.02 | 10,362,410 |
| 2023-04-03 | $14.85 | $15.20 | $14.78 | $14.97 | $14.97 | 17,888,240 |
| 2023-03-31 | $14.71 | $14.71 | $14.50 | $14.58 | $14.58 | 7,714,370 |
| 2023-03-30 | $14.58 | $14.71 | $14.39 | $14.71 | $14.71 | 14,197,480 |
| 2023-03-29 | $14.83 | $14.83 | $14.46 | $14.50 | $14.50 | 8,014,870 |
| 2023-03-28 | $14.70 | $14.94 | $14.66 | $14.77 | $14.77 | 12,026,100 |
| 2023-03-27 | $14.91 | $14.96 | $14.35 | $14.53 | $14.53 | 13,536,970 |
| 2023-03-24 | $15.67 | $15.69 | $14.85 | $14.91 | $14.91 | 22,357,670 |
| 2023-03-23 | $15.84 | $15.84 | $15.48 | $15.67 | $15.67 | 7,826,700 |
| 2023-03-22 | $15.98 | $16.09 | $15.78 | $15.87 | $15.87 | 7,045,920 |
| 2023-03-21 | $15.89 | $16.08 | $15.63 | $15.86 | $15.86 | 8,833,210 |
| 2023-03-20 | $17.20 | $17.20 | $15.78 | $15.89 | $15.89 | 16,999,510 |
| 2023-03-17 | $16.11 | $16.55 | $16.05 | $16.49 | $16.49 | 11,244,580 |
| 2023-03-16 | $16.48 | $16.70 | $15.83 | $16.01 | $16.01 | 16,736,250 |
| 2023-03-15 | $16.82 | $16.90 | $16.48 | $16.79 | $16.79 | 8,558,670 |
| 2023-03-14 | $16.85 | $17.17 | $16.72 | $16.85 | $16.85 | 7,303,890 |
| 2023-03-13 | $16.61 | $17.04 | $16.46 | $17.04 | $17.04 | 10,127,290 |
| 2023-03-10 | $16.70 | $16.78 | $16.30 | $16.36 | $16.36 | 6,280,160 |
| 2023-03-09 | $17.00 | $17.23 | $16.59 | $16.73 | $16.73 | 7,332,810 |
| 2023-03-08 | $16.89 | $17.01 | $16.61 | $17.00 | $17.00 | 9,782,280 |
| 2023-03-07 | $16.61 | $17.45 | $16.60 | $17.07 | $17.07 | 16,209,780 |
| 2023-03-06 | $16.70 | $16.74 | $16.41 | $16.61 | $16.61 | 6,595,080 |
| 2023-03-03 | $16.33 | $16.77 | $16.25 | $16.57 | $16.57 | 10,147,770 |
| 2023-03-02 | $16.27 | $16.45 | $16.22 | $16.31 | $16.31 | 7,177,640 |
| 2023-03-01 | $15.85 | $16.26 | $15.85 | $16.17 | $16.17 | 12,875,000 |
| 2023-02-28 | $15.67 | $15.86 | $15.63 | $15.84 | $15.84 | 4,704,760 |
| 2023-02-27 | $15.68 | $15.84 | $15.63 | $15.68 | $15.68 | 4,584,470 |
| 2023-02-24 | $15.75 | $15.81 | $15.63 | $15.71 | $15.71 | 4,356,520 |
| 2023-02-23 | $15.91 | $15.99 | $15.68 | $15.71 | $15.71 | 6,557,950 |
| 2023-02-22 | $16.00 | $16.00 | $15.81 | $15.89 | $15.89 | 3,520,800 |
| 2023-02-21 | $15.99 | $16.17 | $15.88 | $16.03 | $16.03 | 6,064,160 |
| 2023-02-20 | $15.87 | $15.93 | $15.72 | $15.93 | $15.93 | 4,568,540 |
| 2023-02-17 | $15.84 | $15.99 | $15.78 | $15.79 | $15.79 | 5,157,700 |
| 2023-02-16 | $16.12 | $16.26 | $15.73 | $15.84 | $15.84 | 5,677,190 |
| 2023-02-15 | $16.37 | $16.37 | $16.07 | $16.12 | $16.12 | 5,917,420 |
| 2023-02-14 | $16.27 | $16.45 | $16.18 | $16.33 | $16.33 | 7,801,400 |
| 2023-02-13 | $15.99 | $16.34 | $15.90 | $16.25 | $16.25 | 10,084,990 |
| 2023-02-10 | $16.12 | $16.17 | $15.83 | $15.99 | $15.99 | 6,171,100 |
| 2023-02-09 | $16.02 | $16.16 | $15.96 | $16.16 | $16.16 | 5,882,690 |
| 2023-02-08 | $16.18 | $16.24 | $15.97 | $16.18 | $16.18 | 8,696,370 |
| 2023-02-07 | $15.90 | $16.03 | $15.81 | $15.85 | $15.85 | 4,746,100 |
| 2023-02-06 | $15.69 | $16.15 | $15.67 | $15.90 | $15.90 | 8,914,420 |
| 2023-02-03 | $16.10 | $16.14 | $15.68 | $15.81 | $15.81 | 9,898,260 |
| 2023-02-02 | $16.34 | $16.47 | $16.16 | $16.21 | $16.21 | 6,882,310 |
| 2023-02-01 | $16.36 | $16.41 | $16.12 | $16.40 | $16.40 | 6,616,830 |
| 2023-01-31 | $16.36 | $16.52 | $16.28 | $16.30 | $16.30 | 6,836,380 |
| 2023-01-30 | $16.55 | $16.73 | $16.32 | $16.42 | $16.42 | 7,987,110 |
| 2023-01-20 | $16.27 | $16.64 | $16.18 | $16.49 | $16.49 | 10,421,310 |
| 2023-01-19 | $16.71 | $16.78 | $16.10 | $16.22 | $16.22 | 9,796,940 |
| 2023-01-18 | $16.79 | $16.91 | $16.67 | $16.75 | $16.75 | 7,245,470 |
| 2023-01-17 | $17.30 | $17.30 | $16.50 | $16.67 | $16.67 | 12,106,530 |
| 2023-01-16 | $17.05 | $17.60 | $16.80 | $17.18 | $17.18 | 10,992,060 |
| 2023-01-13 | $16.71 | $17.18 | $16.61 | $17.10 | $17.10 | 9,757,990 |
| 2023-01-12 | $16.54 | $17.50 | $16.36 | $16.54 | $16.54 | 15,995,770 |
| 2023-01-11 | $16.39 | $16.46 | $16.18 | $16.34 | $16.34 | 4,943,330 |
| 2023-01-10 | $16.45 | $16.61 | $16.25 | $16.31 | $16.31 | 5,512,660 |
| 2023-01-09 | $16.77 | $16.77 | $16.26 | $16.35 | $16.35 | 8,243,000 |
| 2023-01-06 | $16.92 | $17.02 | $16.57 | $16.63 | $16.63 | 3,860,020 |
| 2023-01-05 | $16.62 | $17.17 | $16.55 | $17.07 | $17.07 | 5,443,100 |
| 2023-01-04 | $16.68 | $16.97 | $16.59 | $16.77 | $16.77 | 5,013,610 |
| 2023-01-03 | $16.58 | $16.85 | $16.29 | $16.75 | $16.75 | 5,601,720 |
| 2023-01-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2022-12-30 | $16.44 | $16.70 | $16.42 | $16.58 | $16.58 | 4,392,420 |
| 2022-12-29 | $16.71 | $16.80 | $16.30 | $16.44 | $16.44 | 4,598,720 |
| 2022-12-28 | $16.68 | $16.82 | $16.45 | $16.80 | $16.80 | 3,635,410 |
| 2022-12-27 | $16.43 | $16.85 | $16.33 | $16.75 | $16.75 | 5,757,150 |
| 2022-12-26 | $15.99 | $16.55 | $15.48 | $16.37 | $16.37 | 4,999,500 |
| 2022-12-23 | $15.99 | $16.06 | $15.62 | $15.77 | $15.77 | 3,808,910 |
| 2022-12-22 | $16.47 | $16.58 | $15.88 | $16.01 | $16.01 | 4,873,910 |
| 2022-12-21 | $16.42 | $16.46 | $16.02 | $16.32 | $16.32 | 4,225,460 |
| 2022-12-20 | $16.12 | $16.49 | $16.12 | $16.34 | $16.34 | 5,500,720 |
| 2022-12-19 | $16.72 | $16.89 | $16.05 | $16.11 | $16.11 | 6,677,820 |
| 2022-12-16 | $16.60 | $16.77 | $16.42 | $16.61 | $16.61 | 4,510,770 |
| 2022-12-15 | $17.03 | $17.08 | $16.54 | $16.55 | $16.55 | 4,996,580 |
| 2022-12-14 | $16.71 | $17.17 | $16.65 | $16.96 | $16.96 | 6,020,190 |
| 2022-12-13 | $16.73 | $17.04 | $16.60 | $16.72 | $16.72 | 6,027,420 |
| 2022-12-12 | $16.67 | $16.79 | $16.41 | $16.60 | $16.60 | 6,378,870 |
| 2022-12-09 | $17.13 | $17.30 | $16.62 | $16.74 | $16.74 | 9,385,640 |
| 2022-12-08 | $17.33 | $17.58 | $16.83 | $17.20 | $17.20 | 9,272,480 |
| 2022-12-07 | $17.18 | $17.37 | $16.98 | $17.25 | $17.25 | 8,857,880 |
| 2022-12-06 | $17.49 | $17.49 | $16.90 | $17.24 | $17.24 | 10,981,150 |
| 2022-12-05 | $17.54 | $17.94 | $17.46 | $17.52 | $17.52 | 10,234,710 |
| 2022-12-01 | $17.96 | $17.97 | $17.51 | $17.61 | $17.61 | 6,087,610 |
| 2022-11-30 | $17.90 | $18.28 | $17.61 | $17.72 | $17.72 | 6,463,740 |
| 2022-11-29 | $17.42 | $17.87 | $17.25 | $17.82 | $17.82 | 7,220,990 |
| 2022-11-28 | $17.59 | $17.77 | $17.15 | $17.28 | $17.28 | 9,953,920 |
| 2022-11-25 | $17.54 | $18.16 | $17.50 | $17.95 | $17.95 | 9,437,710 |
| 2022-11-24 | $17.10 | $17.86 | $17.04 | $17.64 | $17.64 | 7,481,970 |
| 2022-11-23 | $17.45 | $17.65 | $17.21 | $17.46 | $17.46 | 7,813,500 |
| 2022-11-22 | $17.09 | $17.58 | $17.00 | $17.30 | $17.30 | 8,226,150 |
| 2022-11-21 | $17.01 | $17.13 | $16.68 | $17.07 | $17.07 | 6,720,770 |
| 2022-11-18 | $17.04 | $17.41 | $17.00 | $17.15 | $17.15 | 8,330,640 |
| 2022-11-17 | $17.26 | $17.39 | $16.94 | $17.16 | $17.16 | 8,836,060 |
| 2022-11-16 | $17.50 | $17.72 | $17.33 | $17.50 | $17.50 | 7,869,210 |
| 2022-11-15 | $17.52 | $17.78 | $17.36 | $17.54 | $17.54 | 8,490,640 |
| 2022-11-14 | $17.50 | $17.99 | $17.33 | $17.65 | $17.65 | 15,648,430 |
| 2022-11-11 | $17.44 | $17.58 | $17.08 | $17.52 | $17.52 | 12,333,130 |
| 2022-11-10 | $17.89 | $17.89 | $17.12 | $17.18 | $17.18 | 18,722,680 |
| 2022-11-09 | $18.23 | $18.35 | $18.00 | $18.08 | $18.08 | 5,072,500 |
| 2022-11-08 | $18.14 | $18.63 | $18.10 | $18.37 | $18.37 | 11,559,350 |
| 2022-11-07 | $18.25 | $18.42 | $17.85 | $18.14 | $18.14 | 10,222,070 |
| 2022-11-04 | $18.75 | $18.75 | $18.18 | $18.24 | $18.24 | 14,471,340 |
| 2022-11-03 | $18.45 | $18.98 | $18.08 | $18.79 | $18.79 | 8,779,790 |
| 2022-11-02 | $18.46 | $19.18 | $18.22 | $18.70 | $18.70 | 16,275,700 |
| 2022-11-01 | $16.90 | $18.46 | $16.66 | $18.46 | $18.46 | 20,363,410 |
| 2022-10-31 | $17.67 | $17.67 | $16.63 | $16.79 | $16.79 | 14,207,950 |
| 2022-10-28 | $16.90 | $17.65 | $16.73 | $17.40 | $17.40 | 17,794,270 |
| 2022-10-27 | $16.91 | $17.24 | $16.45 | $16.95 | $16.95 | 12,213,410 |
| 2022-10-26 | $16.40 | $16.64 | $16.16 | $16.50 | $16.50 | 8,840,980 |
| 2022-10-25 | $16.38 | $16.92 | $16.20 | $16.48 | $16.48 | 13,659,860 |
| 2022-10-24 | $15.71 | $16.74 | $15.71 | $16.55 | $16.55 | 23,822,810 |
| 2022-10-21 | $15.29 | $15.46 | $14.90 | $15.23 | $15.23 | 7,847,490 |
| 2022-10-20 | $14.70 | $15.28 | $14.62 | $15.22 | $15.22 | 12,448,910 |
| 2022-10-19 | $14.93 | $14.99 | $14.57 | $14.57 | $14.57 | 6,378,640 |
| 2022-10-18 | $15.16 | $15.29 | $14.96 | $15.11 | $15.11 | 8,058,240 |
| 2022-10-17 | $14.81 | $15.19 | $14.42 | $15.16 | $15.16 | 9,636,280 |
| 2022-10-14 | $14.63 | $15.23 | $14.63 | $15.01 | $15.01 | 10,724,290 |
| 2022-10-13 | $14.90 | $14.90 | $14.40 | $14.61 | $14.61 | 7,679,110 |
| 2022-10-12 | $14.78 | $14.90 | $14.45 | $14.90 | $14.90 | 7,644,420 |
| 2022-10-11 | $15.20 | $15.20 | $14.50 | $14.83 | $14.83 | 7,648,390 |
| 2022-10-10 | $14.87 | $15.45 | $14.73 | $15.20 | $15.20 | 14,287,790 |
| 2022-09-30 | $14.37 | $14.55 | $13.79 | $14.35 | $14.35 | 6,048,640 |
| 2022-09-29 | $14.33 | $14.78 | $14.14 | $14.25 | $14.25 | 7,483,170 |
| 2022-09-28 | $14.31 | $14.60 | $13.99 | $14.07 | $14.07 | 6,125,250 |
| 2022-09-27 | $14.58 | $14.68 | $14.04 | $14.21 | $14.21 | 7,987,580 |
| 2022-09-26 | $14.97 | $15.45 | $14.59 | $14.65 | $14.65 | 10,143,800 |
| 2022-09-23 | $15.36 | $15.80 | $15.17 | $15.41 | $15.41 | 12,675,270 |
| 2022-09-22 | $15.34 | $15.45 | $15.05 | $15.35 | $15.35 | 9,047,650 |
| 2022-09-21 | $14.88 | $15.50 | $14.30 | $15.43 | $15.43 | 9,564,650 |
| 2022-09-20 | $14.71 | $14.81 | $14.43 | $14.57 | $14.57 | 3,938,050 |
| 2022-09-19 | $14.40 | $14.62 | $14.19 | $14.52 | $14.52 | 5,656,970 |
| 2022-09-16 | $14.67 | $14.80 | $14.24 | $14.33 | $14.33 | 6,866,500 |
| 2022-09-15 | $14.99 | $15.19 | $14.63 | $14.77 | $14.77 | 6,008,970 |
| 2022-09-14 | $14.66 | $15.08 | $14.54 | $14.87 | $14.87 | 7,054,230 |
| 2022-09-13 | $15.22 | $15.28 | $14.71 | $14.83 | $14.83 | 11,560,710 |
| 2022-09-12 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2022-09-09 | $15.20 | $15.24 | $14.88 | $15.01 | $15.01 | 8,315,360 |
| 2022-09-08 | $15.48 | $15.48 | $15.01 | $15.10 | $15.10 | 8,638,520 |
| 2022-09-07 | $15.72 | $15.72 | $15.45 | $15.49 | $15.49 | 6,174,790 |
| 2022-09-06 | $15.63 | $15.85 | $15.40 | $15.75 | $15.75 | 7,826,320 |
| 2022-09-05 | $15.19 | $15.64 | $15.07 | $15.49 | $15.49 | 7,885,670 |
| 2022-09-02 | $14.65 | $15.05 | $14.50 | $15.01 | $15.01 | 6,913,170 |
| 2022-09-01 | $14.74 | $14.98 | $14.59 | $14.72 | $14.72 | 8,731,480 |
| 2022-08-31 | $15.00 | $15.10 | $14.52 | $14.63 | $14.63 | 9,214,750 |
| 2022-08-30 | $15.31 | $15.44 | $15.20 | $15.35 | $15.35 | 10,729,130 |
| 2022-08-29 | $14.70 | $15.29 | $14.68 | $15.23 | $15.23 | 8,288,480 |
| 2022-08-26 | $14.86 | $15.15 | $14.80 | $14.97 | $14.97 | 14,497,970 |
| 2022-08-25 | $14.55 | $15.09 | $14.40 | $15.00 | $15.00 | 13,496,890 |
| 2022-08-24 | $14.51 | $14.77 | $14.31 | $14.41 | $14.41 | 9,159,710 |
| 2022-08-23 | $14.01 | $14.61 | $14.01 | $14.51 | $14.51 | 12,269,160 |
| 2022-08-22 | $13.55 | $14.11 | $13.41 | $14.00 | $14.00 | 8,045,710 |
| 2022-08-19 | $13.51 | $13.74 | $13.45 | $13.62 | $13.62 | 7,464,760 |
| 2022-08-18 | $13.52 | $13.53 | $13.25 | $13.41 | $13.41 | 4,442,800 |
| 2022-08-17 | $13.30 | $13.50 | $13.30 | $13.49 | $13.49 | 4,350,280 |
| 2022-08-16 | $13.45 | $13.51 | $13.32 | $13.36 | $13.36 | 4,337,580 |
| 2022-08-15 | $13.68 | $13.69 | $13.41 | $13.59 | $13.59 | 8,636,900 |
| 2022-08-12 | $13.30 | $13.79 | $13.30 | $13.77 | $13.77 | 10,976,070 |
| 2022-08-11 | $13.28 | $13.32 | $13.16 | $13.27 | $13.27 | 4,955,180 |
| 2022-08-10 | $13.32 | $13.32 | $13.06 | $13.20 | $13.20 | 3,242,240 |
| 2022-08-09 | $13.01 | $13.28 | $13.00 | $13.26 | $13.26 | 5,192,850 |
| 2022-08-08 | $13.09 | $13.09 | $12.96 | $13.01 | $13.01 | 3,870,570 |
| 2022-08-05 | $12.93 | $13.10 | $12.69 | $13.10 | $13.10 | 4,770,900 |
| 2022-08-04 | $13.00 | $13.15 | $12.80 | $12.96 | $12.96 | 3,428,690 |
| 2022-08-03 | $13.08 | $13.32 | $13.01 | $13.02 | $13.02 | 2,870,210 |
| 2022-08-02 | $13.29 | $13.29 | $12.84 | $13.12 | $13.12 | 4,960,780 |
| 2022-08-01 | $13.21 | $13.38 | $13.07 | $13.38 | $13.38 | 3,412,170 |
| 2022-07-29 | $13.58 | $13.58 | $13.19 | $13.22 | $13.22 | 4,219,870 |
| 2022-07-28 | $13.50 | $13.60 | $13.39 | $13.48 | $13.48 | 5,417,550 |
| 2022-07-27 | $13.32 | $13.55 | $13.15 | $13.25 | $13.25 | 5,531,220 |
| 2022-07-26 | $13.29 | $13.44 | $13.10 | $13.24 | $13.24 | 4,893,920 |
| 2022-07-25 | $13.13 | $13.23 | $12.94 | $12.95 | $12.95 | 3,943,040 |
| 2022-07-22 | $13.15 | $13.27 | $13.01 | $13.13 | $13.13 | 3,334,500 |
| 2022-07-21 | $13.32 | $13.33 | $13.10 | $13.16 | $13.16 | 3,745,370 |
| 2022-07-20 | $13.26 | $13.42 | $13.23 | $13.33 | $13.33 | 4,080,820 |
| 2022-07-19 | $13.12 | $13.26 | $13.00 | $13.23 | $13.23 | 4,863,400 |
| 2022-07-18 | $12.59 | $13.05 | $12.59 | $13.03 | $13.03 | 6,776,700 |
| 2022-07-15 | $12.91 | $12.98 | $12.59 | $12.59 | $12.59 | 6,039,100 |
| 2022-07-14 | $13.11 | $13.12 | $12.85 | $12.89 | $12.89 | 3,502,160 |
| 2022-07-13 | $12.92 | $13.05 | $12.85 | $13.02 | $13.02 | 3,541,650 |
| 2022-07-12 | $13.20 | $13.25 | $12.95 | $13.10 | $13.10 | 4,289,950 |
| 2022-07-11 | $13.36 | $13.37 | $13.02 | $13.16 | $13.16 | 3,829,600 |
| 2022-07-08 | $13.44 | $13.57 | $13.29 | $13.32 | $13.32 | 4,679,120 |
| 2022-07-07 | $13.43 | $13.47 | $13.20 | $13.25 | $13.25 | 6,001,260 |
| 2022-07-06 | $13.59 | $13.68 | $13.26 | $13.39 | $13.39 | 10,289,520 |
| 2022-07-05 | $14.10 | $14.25 | $13.81 | $14.02 | $14.02 | 8,863,340 |
| 2022-07-04 | $13.73 | $14.03 | $13.59 | $13.95 | $13.95 | 7,156,110 |
| 2022-07-01 | $13.80 | $13.85 | $13.58 | $13.65 | $13.65 | 5,948,550 |
| 2022-06-30 | $13.80 | $13.96 | $13.78 | $13.95 | $13.95 | 3,837,510 |
| 2022-06-29 | $14.15 | $14.33 | $13.88 | $13.94 | $13.94 | 6,435,700 |
| 2022-06-28 | $14.02 | $14.29 | $13.96 | $14.12 | $14.12 | 7,671,690 |
| 2022-06-27 | $13.67 | $14.17 | $13.67 | $14.04 | $14.04 | 11,771,900 |
| 2022-06-24 | $13.86 | $14.00 | $13.60 | $13.64 | $13.64 | 6,774,250 |
| 2022-06-23 | $13.80 | $13.87 | $13.52 | $13.85 | $13.85 | 7,378,010 |
| 2022-06-22 | $14.10 | $14.24 | $13.78 | $13.80 | $13.80 | 8,088,970 |
| 2022-06-21 | $14.17 | $14.36 | $14.00 | $14.17 | $14.17 | 10,807,940 |
| 2022-06-20 | $14.90 | $14.90 | $13.80 | $14.08 | $14.08 | 20,780,290 |
| 2022-06-17 | $15.24 | $15.48 | $14.96 | $15.15 | $15.15 | 9,857,230 |
| 2022-06-16 | $15.64 | $15.72 | $15.00 | $15.25 | $15.10 | 16,637,230 |
| 2022-06-15 | $16.11 | $16.13 | $15.68 | $15.72 | $15.57 | 8,235,390 |
| 2022-06-14 | $15.73 | $16.21 | $15.49 | $16.03 | $15.87 | 13,639,020 |
| 2022-06-13 | $15.78 | $16.06 | $15.53 | $15.71 | $15.56 | 10,362,590 |
| 2022-06-10 | $15.50 | $15.94 | $15.49 | $15.85 | $15.69 | 9,495,880 |
| 2022-06-09 | $16.00 | $16.25 | $15.70 | $15.79 | $15.64 | 11,893,130 |
| 2022-06-08 | $15.50 | $15.90 | $15.40 | $15.83 | $15.67 | 11,055,880 |
| 2022-06-07 | $15.28 | $15.58 | $15.17 | $15.51 | $15.36 | 9,602,800 |
| 2022-06-06 | $15.00 | $15.39 | $14.96 | $15.27 | $15.12 | 8,577,740 |
| 2022-06-02 | $15.07 | $15.07 | $14.63 | $14.85 | $14.70 | 14,604,900 |
| 2022-06-01 | $15.05 | $15.30 | $14.70 | $15.23 | $15.08 | 12,258,650 |
| 2022-05-31 | $14.68 | $15.19 | $14.53 | $15.06 | $14.91 | 16,785,430 |
| 2022-05-30 | $14.52 | $14.68 | $14.15 | $14.43 | $14.29 | 10,163,860 |
| 2022-05-27 | $14.23 | $14.62 | $14.15 | $14.45 | $14.31 | 17,561,270 |
| 2022-05-26 | $13.44 | $14.13 | $13.39 | $14.00 | $13.86 | 16,219,830 |
| 2022-05-25 | $12.94 | $13.50 | $12.87 | $13.44 | $13.31 | 11,793,520 |
| 2022-05-24 | $12.98 | $13.38 | $12.80 | $12.86 | $12.73 | 10,769,650 |
| 2022-05-23 | $12.80 | $13.04 | $12.71 | $12.98 | $12.85 | 5,253,590 |
| 2022-05-20 | $12.57 | $12.82 | $12.56 | $12.80 | $12.67 | 5,663,030 |
| 2022-05-19 | $12.61 | $12.75 | $12.36 | $12.59 | $12.47 | 6,753,050 |
| 2022-05-18 | $13.01 | $13.01 | $12.63 | $12.91 | $12.78 | 9,026,260 |
| 2022-05-17 | $12.97 | $13.31 | $12.80 | $13.13 | $13.00 | 12,993,720 |
| 2022-05-16 | $12.67 | $12.89 | $12.55 | $12.75 | $12.63 | 7,451,560 |
| 2022-05-13 | $12.53 | $12.67 | $12.45 | $12.60 | $12.48 | 6,969,190 |
| 2022-05-12 | $12.55 | $12.70 | $12.29 | $12.41 | $12.29 | 6,040,330 |
| 2022-05-11 | $12.45 | $12.67 | $12.40 | $12.45 | $12.33 | 6,453,930 |
| 2022-05-10 | $12.35 | $12.49 | $12.06 | $12.42 | $12.30 | 8,443,140 |
| 2022-05-09 | $12.65 | $12.71 | $12.42 | $12.63 | $12.51 | 4,907,590 |
| 2022-05-06 | $12.56 | $12.88 | $12.43 | $12.66 | $12.54 | 7,508,290 |
| 2022-05-05 | $12.68 | $13.00 | $12.60 | $12.81 | $12.68 | 7,780,350 |
| 2022-05-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.37 | 0 |
| 2022-05-03 | $12.49 | $12.49 | $12.49 | $12.49 | $12.37 | 0 |
| 2022-04-29 | $12.10 | $12.53 | $12.01 | $12.49 | $12.37 | 8,733,070 |
| 2022-04-28 | $11.85 | $12.12 | $11.76 | $11.98 | $11.86 | 6,968,280 |
| 2022-04-27 | $11.31 | $12.00 | $11.16 | $11.98 | $11.86 | 9,366,130 |
| 2022-04-26 | $11.88 | $11.94 | $11.29 | $11.38 | $11.27 | 8,949,070 |
| 2022-04-25 | $12.61 | $12.73 | $11.65 | $11.97 | $11.85 | 12,824,420 |
| 2022-04-22 | $12.55 | $13.04 | $12.51 | $12.94 | $12.81 | 6,232,430 |
| 2022-04-21 | $13.00 | $13.23 | $12.75 | $12.83 | $12.70 | 8,091,280 |
| 2022-04-20 | $13.39 | $13.47 | $12.98 | $13.06 | $12.93 | 8,251,750 |
| 2022-04-19 | $13.34 | $13.64 | $13.17 | $13.55 | $13.42 | 6,476,770 |
| 2022-04-18 | $13.83 | $13.84 | $13.25 | $13.36 | $13.23 | 7,692,860 |
| 2022-04-15 | $13.48 | $13.90 | $13.48 | $13.82 | $13.68 | 10,423,120 |
| 2022-04-14 | $13.40 | $13.60 | $13.22 | $13.46 | $13.33 | 7,799,910 |
| 2022-04-13 | $13.28 | $13.50 | $13.14 | $13.35 | $13.22 | 9,759,320 |
| 2022-04-12 | $13.39 | $13.39 | $12.84 | $13.16 | $13.03 | 8,709,100 |
| 2022-04-11 | $13.33 | $13.55 | $13.11 | $13.21 | $13.08 | 10,099,250 |
| 2022-04-08 | $13.44 | $13.53 | $13.06 | $13.30 | $13.17 | 7,509,530 |
| 2022-04-07 | $13.78 | $13.88 | $13.38 | $13.39 | $13.26 | 8,659,860 |
| 2022-04-06 | $13.61 | $13.99 | $13.58 | $13.95 | $13.81 | 11,088,800 |
| 2022-04-05 | $13.57 | $13.57 | $13.57 | $13.57 | $13.44 | 0 |
| 2022-04-04 | $13.57 | $13.57 | $13.57 | $13.57 | $13.44 | 0 |
| 2022-04-01 | $13.60 | $13.70 | $13.40 | $13.57 | $13.44 | 7,796,720 |
| 2022-03-31 | $13.75 | $13.78 | $13.61 | $13.64 | $13.51 | 7,245,050 |
| 2022-03-30 | $13.89 | $13.93 | $13.39 | $13.76 | $13.63 | 16,782,870 |
| 2022-03-29 | $14.00 | $14.15 | $13.70 | $13.94 | $13.80 | 15,224,650 |
| 2022-03-28 | $13.88 | $14.50 | $13.55 | $14.21 | $14.07 | 18,517,590 |
| 2022-03-25 | $13.52 | $14.03 | $13.38 | $13.79 | $13.65 | 11,384,340 |
| 2022-03-24 | $14.08 | $14.09 | $13.75 | $13.81 | $13.67 | 9,401,830 |
| 2022-03-23 | $13.80 | $13.99 | $13.66 | $13.85 | $13.71 | 13,123,020 |
| 2022-03-22 | $13.80 | $14.24 | $13.75 | $14.04 | $13.90 | 19,670,300 |
| 2022-03-21 | $13.60 | $13.88 | $13.38 | $13.65 | $13.52 | 12,789,160 |
| 2022-03-18 | $13.55 | $13.82 | $13.31 | $13.55 | $13.42 | 20,645,140 |
| 2022-03-17 | $12.99 | $13.37 | $12.78 | $13.30 | $13.17 | 19,610,960 |
| 2022-03-16 | $12.79 | $12.98 | $12.30 | $12.95 | $12.82 | 28,286,200 |
| 2022-03-15 | $13.60 | $13.68 | $12.70 | $12.76 | $12.63 | 31,312,970 |
| 2022-03-14 | $14.67 | $14.79 | $13.85 | $14.02 | $13.88 | 21,586,720 |
| 2022-03-11 | $15.35 | $15.45 | $14.53 | $14.98 | $14.83 | 19,539,980 |
| 2022-03-10 | $15.58 | $15.69 | $15.10 | $15.57 | $15.42 | 15,087,410 |
| 2022-03-09 | $16.58 | $16.63 | $15.18 | $15.76 | $15.61 | 15,992,530 |
| 2022-03-08 | $16.90 | $16.97 | $16.17 | $16.46 | $16.30 | 15,784,610 |
| 2022-03-07 | $17.30 | $17.60 | $16.84 | $16.90 | $16.73 | 22,549,780 |
| 2022-03-04 | $17.00 | $17.14 | $16.68 | $16.79 | $16.63 | 15,640,000 |
| 2022-03-03 | $17.61 | $18.11 | $17.23 | $17.42 | $17.25 | 24,155,810 |
| 2022-03-02 | $17.67 | $17.68 | $17.03 | $17.31 | $17.14 | 20,824,070 |
| 2022-03-01 | $16.99 | $17.25 | $16.62 | $16.83 | $16.67 | 12,737,740 |
| 2022-02-28 | $16.55 | $17.64 | $16.33 | $17.18 | $17.01 | 26,776,090 |
| 2022-02-25 | $16.11 | $16.80 | $15.82 | $16.49 | $16.33 | 21,190,040 |
| 2022-02-24 | $15.43 | $16.90 | $15.40 | $16.71 | $16.55 | 36,363,840 |
| 2022-02-23 | $15.66 | $15.69 | $15.26 | $15.36 | $15.21 | 9,690,500 |
| 2022-02-22 | $15.71 | $16.18 | $15.46 | $15.82 | $15.66 | 16,421,140 |
| 2022-02-21 | $15.76 | $15.89 | $15.29 | $15.43 | $15.28 | 9,155,890 |
| 2022-02-18 | $15.56 | $16.07 | $15.42 | $15.73 | $15.58 | 6,820,010 |
| 2022-02-17 | $15.40 | $16.08 | $15.27 | $15.77 | $15.62 | 10,482,200 |
| 2022-02-16 | $15.41 | $15.71 | $15.00 | $15.51 | $15.36 | 8,919,890 |
| 2022-02-15 | $16.27 | $16.27 | $15.57 | $15.73 | $15.58 | 11,861,300 |
| 2022-02-14 | $16.50 | $16.97 | $16.01 | $16.33 | $16.17 | 20,494,600 |
| 2022-02-11 | $15.80 | $16.32 | $15.71 | $15.94 | $15.78 | 12,004,450 |
| 2022-02-10 | $15.69 | $15.85 | $15.47 | $15.81 | $15.66 | 13,311,650 |
| 2022-02-09 | $15.56 | $15.85 | $15.35 | $15.71 | $15.56 | 13,829,570 |
| 2022-02-08 | $15.65 | $15.86 | $15.24 | $15.84 | $15.68 | 19,349,750 |
| 2022-02-07 | $14.75 | $15.57 | $14.59 | $15.57 | $15.42 | 23,666,870 |
| 2022-02-04 | $14.15 | $14.15 | $14.15 | $14.15 | $14.01 | 0 |
| 2022-02-03 | $14.15 | $14.15 | $14.15 | $14.15 | $14.01 | 0 |
| 2022-02-02 | $14.15 | $14.15 | $14.15 | $14.15 | $14.01 | 0 |
| 2022-02-01 | $14.15 | $14.15 | $14.15 | $14.15 | $14.01 | 0 |
| 2022-01-28 | $14.82 | $14.95 | $14.14 | $14.15 | $14.01 | 6,442,930 |
| 2022-01-27 | $14.88 | $15.19 | $14.59 | $14.73 | $14.59 | 7,655,100 |
| 2022-01-26 | $13.96 | $14.98 | $13.90 | $14.81 | $14.66 | 13,722,580 |
| 2022-01-25 | $14.59 | $14.60 | $13.70 | $13.88 | $13.74 | 8,840,630 |
| 2022-01-24 | $13.74 | $14.95 | $13.45 | $14.80 | $14.65 | 20,761,880 |
| 2022-01-21 | $14.89 | $14.95 | $14.35 | $14.37 | $14.23 | 6,519,610 |
| 2022-01-20 | $14.98 | $15.11 | $14.75 | $14.99 | $14.84 | 6,275,970 |
| 2022-01-19 | $15.40 | $15.49 | $14.85 | $15.00 | $14.85 | 9,913,700 |
| 2022-01-18 | $15.47 | $15.71 | $15.02 | $15.27 | $15.12 | 11,216,890 |
| 2022-01-17 | $14.80 | $15.40 | $14.79 | $15.31 | $15.16 | 9,166,560 |
| 2022-01-14 | $15.01 | $15.01 | $14.45 | $14.71 | $14.57 | 6,689,180 |
| 2022-01-13 | $14.83 | $15.26 | $14.81 | $15.01 | $14.86 | 10,161,400 |
| 2022-01-12 | $14.81 | $15.00 | $14.70 | $14.79 | $14.65 | 8,055,540 |
| 2022-01-11 | $14.90 | $14.90 | $14.35 | $14.43 | $14.29 | 6,806,240 |
| 2022-01-10 | $15.13 | $15.35 | $14.70 | $14.84 | $14.69 | 8,489,420 |
| 2022-01-07 | $14.99 | $15.43 | $14.82 | $15.12 | $14.97 | 11,398,710 |
| 2022-01-06 | $14.74 | $14.86 | $14.58 | $14.75 | $14.61 | 5,328,320 |
| 2022-01-05 | $14.75 | $15.10 | $14.65 | $14.79 | $14.65 | 7,814,970 |
| 2022-01-04 | $14.96 | $15.04 | $14.56 | $14.72 | $14.58 | 7,529,210 |
| 2022-01-03 | $15.00 | $15.00 | $15.00 | $15.00 | $14.85 | 0 |
| 2021-12-31 | $14.84 | $15.06 | $14.65 | $15.00 | $14.85 | 5,269,640 |
| 2021-12-30 | $14.96 | $15.10 | $14.71 | $14.76 | $14.62 | 5,401,580 |
| 2021-12-29 | $15.05 | $15.06 | $14.77 | $15.00 | $14.85 | 5,841,470 |
| 2021-12-28 | $14.78 | $15.15 | $14.78 | $15.00 | $14.85 | 6,565,630 |
| 2021-12-27 | $14.79 | $15.09 | $14.65 | $14.71 | $14.57 | 4,253,220 |
| 2021-12-24 | $14.78 | $14.92 | $14.56 | $14.79 | $14.65 | 6,141,710 |
| 2021-12-23 | $14.52 | $14.79 | $14.44 | $14.75 | $14.61 | 6,701,500 |
| 2021-12-22 | $14.44 | $14.70 | $14.40 | $14.49 | $14.35 | 6,626,400 |
| 2021-12-21 | $14.21 | $14.48 | $14.19 | $14.30 | $14.16 | 5,268,050 |
| 2021-12-20 | $14.15 | $14.47 | $14.05 | $14.18 | $14.04 | 5,910,700 |
| 2021-12-17 | $14.36 | $14.60 | $14.29 | $14.30 | $14.16 | 6,604,360 |
| 2021-12-16 | $13.90 | $14.44 | $13.84 | $14.31 | $14.17 | 8,849,540 |
| 2021-12-15 | $13.85 | $13.99 | $13.80 | $13.82 | $13.68 | 5,130,710 |
| 2021-12-14 | $13.76 | $14.00 | $13.68 | $13.90 | $13.76 | 6,470,970 |
| 2021-12-13 | $13.82 | $13.96 | $13.78 | $13.86 | $13.72 | 3,519,270 |
| 2021-12-07 | $13.60 | $13.86 | $13.51 | $13.82 | $13.68 | 9,036,560 |
| 2021-12-06 | $13.43 | $13.76 | $13.41 | $13.49 | $13.36 | 6,865,010 |
| 2021-12-03 | $13.52 | $13.52 | $13.52 | $13.52 | $13.39 | 6,341,090 |
| 2021-12-02 | $13.21 | $13.21 | $13.21 | $13.21 | $13.08 | 11,518,060 |
| 2021-12-01 | $13.46 | $13.66 | $13.38 | $13.60 | $13.47 | 6,374,920 |
| 2021-11-30 | $13.55 | $13.80 | $13.51 | $13.55 | $13.42 | 4,179,140 |
| 2021-11-29 | $13.41 | $13.62 | $13.11 | $13.55 | $13.42 | 7,727,710 |
| 2021-11-26 | $13.85 | $14.00 | $13.68 | $13.75 | $13.62 | 5,985,060 |
| 2021-11-25 | $14.08 | $14.10 | $13.84 | $14.02 | $13.88 | 5,206,550 |
| 2021-11-24 | $14.19 | $14.39 | $14.01 | $14.13 | $13.99 | 5,643,500 |
| 2021-11-23 | $14.00 | $14.20 | $13.98 | $14.06 | $13.92 | 4,374,330 |
| 2021-11-22 | $14.00 | $14.16 | $13.73 | $14.13 | $13.99 | 8,134,390 |
| 2021-11-19 | $13.87 | $14.17 | $13.83 | $14.10 | $13.96 | 5,604,620 |
| 2021-11-18 | $14.29 | $14.39 | $13.87 | $13.90 | $13.76 | 14,652,570 |
| 2021-11-17 | $14.55 | $14.56 | $14.23 | $14.43 | $14.29 | 6,116,120 |
| 2021-11-16 | $14.89 | $15.08 | $14.54 | $14.59 | $14.45 | 4,613,760 |
| 2021-11-15 | $14.98 | $15.14 | $14.69 | $14.88 | $14.73 | 4,692,030 |
| 2021-11-12 | $15.00 | $15.09 | $14.84 | $14.97 | $14.82 | 5,104,600 |
| 2021-11-11 | $14.96 | $15.20 | $14.80 | $15.10 | $14.95 | 7,589,420 |
| 2021-11-10 | $15.22 | $15.50 | $14.80 | $15.32 | $15.17 | 6,510,540 |
| 2021-11-09 | $15.35 | $15.35 | $14.83 | $15.07 | $14.92 | 5,064,540 |
| 2021-11-08 | $14.80 | $15.43 | $14.79 | $15.35 | $15.20 | 8,260,060 |
| 2021-11-05 | $15.09 | $15.09 | $15.09 | $15.09 | $14.94 | 9,788,080 |
| 2021-11-04 | $15.00 | $15.24 | $14.84 | $15.09 | $14.94 | 5,462,420 |
| 2021-11-03 | $14.99 | $15.50 | $14.92 | $15.25 | $15.10 | 5,510,300 |
| 2021-11-02 | $15.20 | $15.45 | $14.81 | $15.25 | $15.10 | 6,969,940 |
| 2021-11-01 | $14.67 | $15.38 | $14.50 | $15.23 | $15.08 | 8,540,030 |
| 2021-10-29 | $14.39 | $14.99 | $14.05 | $14.88 | $14.73 | 11,130,370 |
| 2021-10-28 | $14.87 | $14.92 | $13.79 | $14.48 | $14.34 | 15,380,030 |
| 2021-10-27 | $15.52 | $15.55 | $15.03 | $15.08 | $14.93 | 5,428,420 |
| 2021-10-26 | $15.66 | $15.86 | $15.40 | $15.50 | $15.35 | 7,931,540 |
| 2021-10-25 | $15.29 | $15.73 | $15.05 | $15.66 | $15.51 | 9,045,050 |
| 2021-10-22 | $15.42 | $15.42 | $14.82 | $15.05 | $14.90 | 8,389,820 |
| 2021-10-21 | $15.69 | $15.78 | $15.29 | $15.38 | $15.23 | 6,897,930 |
| 2021-10-20 | $15.59 | $15.88 | $15.26 | $15.39 | $15.24 | 9,774,870 |
| 2021-10-19 | $15.86 | $16.17 | $15.59 | $15.99 | $15.83 | 11,980,020 |
| 2021-10-18 | $15.70 | $16.32 | $15.40 | $16.08 | $15.92 | 17,957,310 |
| 2021-10-15 | $15.15 | $15.80 | $15.03 | $15.65 | $15.50 | 13,128,650 |
| 2021-10-14 | $15.24 | $15.35 | $14.70 | $15.28 | $15.13 | 14,538,970 |
| 2021-10-13 | $16.40 | $16.40 | $14.76 | $15.23 | $15.08 | 18,096,880 |
| 2021-10-12 | $16.94 | $17.47 | $16.23 | $16.40 | $16.24 | 19,024,280 |
| 2021-10-11 | $17.17 | $17.99 | $16.77 | $16.94 | $16.77 | 18,296,620 |
| 2021-10-08 | $16.90 | $17.66 | $16.40 | $17.20 | $17.03 | 25,308,380 |
| 2021-10-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.94 | 0 |
| 2021-10-06 | $16.10 | $16.10 | $16.10 | $16.10 | $15.94 | 0 |
| 2021-09-30 | $15.80 | $16.29 | $15.79 | $16.10 | $15.94 | 9,962,860 |
| 2021-09-29 | $16.60 | $16.65 | $15.89 | $16.10 | $15.94 | 26,312,940 |
| 2021-09-28 | $15.81 | $17.35 | $15.81 | $17.34 | $17.17 | 34,828,840 |
| 2021-09-27 | $15.55 | $16.16 | $15.22 | $15.77 | $15.62 | 17,232,340 |
| 2021-09-24 | $15.45 | $16.29 | $15.10 | $15.44 | $15.29 | 21,590,510 |
| 2021-09-23 | $15.50 | $15.72 | $14.60 | $15.10 | $14.95 | 19,130,160 |
| 2021-09-22 | $14.75 | $15.34 | $14.70 | $15.27 | $15.12 | 13,569,470 |
| 2021-09-21 | $15.20 | $15.20 | $15.20 | $15.20 | $15.05 | 0 |
| 2021-09-20 | $15.20 | $15.20 | $15.20 | $15.20 | $15.05 | 0 |
| 2021-09-17 | $15.80 | $15.80 | $14.88 | $15.20 | $15.05 | 13,793,720 |
| 2021-09-16 | $15.80 | $16.50 | $15.50 | $15.50 | $15.35 | 22,497,920 |
| 2021-09-15 | $15.04 | $15.97 | $15.03 | $15.57 | $15.42 | 14,918,770 |
| 2021-09-14 | $15.86 | $16.28 | $15.18 | $15.34 | $15.19 | 19,404,780 |
| 2021-09-13 | $15.23 | $15.82 | $15.03 | $15.65 | $15.50 | 16,221,720 |
| 2021-09-10 | $15.50 | $15.50 | $15.03 | $15.18 | $15.03 | 19,644,110 |
| 2021-09-09 | $14.63 | $16.05 | $14.63 | $15.70 | $15.55 | 37,232,570 |
| 2021-09-08 | $14.98 | $15.00 | $14.47 | $14.60 | $14.46 | 13,842,070 |
| 2021-09-07 | $14.30 | $15.24 | $14.14 | $14.94 | $14.79 | 22,351,900 |
| 2021-09-06 | $13.90 | $14.36 | $13.85 | $14.24 | $14.10 | 11,516,780 |
| 2021-09-03 | $14.30 | $14.56 | $14.02 | $14.11 | $13.97 | 11,663,360 |
| 2021-09-02 | $14.04 | $14.25 | $13.70 | $14.19 | $14.05 | 14,991,630 |
| 2021-09-01 | $14.11 | $14.35 | $13.74 | $14.05 | $13.91 | 19,145,260 |
| 2021-08-31 | $13.39 | $14.05 | $13.16 | $13.99 | $13.85 | 19,560,290 |
| 2021-08-30 | $13.03 | $13.65 | $13.03 | $13.40 | $13.27 | 11,974,810 |
| 2021-08-27 | $13.02 | $13.05 | $12.84 | $13.03 | $12.90 | 6,665,560 |
| 2021-08-26 | $12.92 | $13.09 | $12.76 | $12.94 | $12.81 | 9,990,370 |
| 2021-08-25 | $12.86 | $13.09 | $12.77 | $13.00 | $12.87 | 11,540,570 |
| 2021-08-24 | $12.65 | $12.84 | $12.58 | $12.75 | $12.63 | 10,677,190 |
| 2021-08-23 | $12.17 | $12.58 | $12.17 | $12.48 | $12.36 | 7,680,940 |
| 2021-08-20 | $12.30 | $12.30 | $12.00 | $12.18 | $12.06 | 9,436,910 |
| 2021-08-19 | $12.60 | $12.60 | $12.33 | $12.35 | $12.23 | 6,823,020 |
| 2021-08-18 | $12.33 | $12.68 | $12.30 | $12.67 | $12.55 | 7,176,160 |
| 2021-08-17 | $12.60 | $12.76 | $12.30 | $12.33 | $12.21 | 7,866,500 |
| 2021-08-16 | $12.55 | $12.86 | $12.50 | $12.67 | $12.55 | 8,385,560 |
| 2021-08-13 | $12.58 | $12.63 | $12.44 | $12.51 | $12.39 | 5,781,260 |
| 2021-08-12 | $12.68 | $12.75 | $12.57 | $12.60 | $12.48 | 5,617,030 |
| 2021-08-11 | $12.68 | $12.86 | $12.63 | $12.72 | $12.60 | 9,182,400 |
| 2021-08-10 | $12.50 | $12.68 | $12.33 | $12.62 | $12.50 | 10,973,920 |
| 2021-08-09 | $12.25 | $12.55 | $12.09 | $12.50 | $12.38 | 8,369,490 |
| 2021-08-06 | $12.28 | $12.39 | $12.15 | $12.31 | $12.19 | 5,994,480 |
| 2021-08-05 | $12.37 | $12.37 | $12.19 | $12.25 | $12.13 | 6,241,820 |
| 2021-08-04 | $12.22 | $12.51 | $12.02 | $12.46 | $12.34 | 9,318,910 |
| 2021-08-03 | $12.18 | $12.31 | $12.06 | $12.22 | $12.10 | 7,837,170 |
| 2021-08-02 | $12.20 | $12.34 | $11.86 | $12.32 | $12.20 | 13,041,210 |
| 2021-07-30 | $12.24 | $12.32 | $12.07 | $12.17 | $12.05 | 6,748,180 |
| 2021-07-29 | $12.29 | $12.36 | $12.14 | $12.29 | $12.17 | 5,975,650 |
| 2021-07-28 | $12.62 | $12.75 | $12.10 | $12.19 | $12.07 | 9,232,410 |
| 2021-07-27 | $12.85 | $12.99 | $12.64 | $12.65 | $12.53 | 8,209,490 |
| 2021-07-26 | $12.76 | $13.04 | $12.56 | $12.73 | $12.61 | 7,001,440 |
| 2021-07-23 | $13.26 | $13.36 | $12.82 | $12.84 | $12.71 | 9,466,730 |
| 2021-07-22 | $13.26 | $13.37 | $13.11 | $13.24 | $13.11 | 10,998,890 |
| 2021-07-21 | $12.94 | $13.06 | $12.91 | $13.00 | $12.87 | 6,011,390 |
| 2021-07-20 | $12.90 | $13.23 | $12.55 | $13.17 | $13.04 | 15,740,950 |
| 2021-07-19 | $13.67 | $13.68 | $13.15 | $13.21 | $13.08 | 10,400,270 |
| 2021-07-16 | $13.86 | $13.86 | $13.65 | $13.66 | $13.53 | 5,181,860 |
| 2021-07-15 | $13.83 | $13.94 | $13.60 | $13.88 | $13.74 | 6,602,030 |
| 2021-07-14 | $14.15 | $14.24 | $13.96 | $13.97 | $13.83 | 6,503,100 |
| 2021-07-13 | $14.03 | $14.18 | $13.91 | $14.13 | $13.99 | 5,062,190 |
| 2021-07-12 | $14.20 | $14.27 | $13.99 | $14.04 | $13.90 | 5,847,500 |
| 2021-07-09 | $14.02 | $14.16 | $13.82 | $14.09 | $13.95 | 5,819,180 |
| 2021-07-08 | $14.17 | $14.30 | $13.98 | $14.04 | $13.90 | 7,133,450 |
| 2021-07-07 | $14.07 | $14.40 | $13.88 | $14.40 | $14.26 | 6,260,570 |
| 2021-07-06 | $14.40 | $14.48 | $14.25 | $14.38 | $14.24 | 6,567,760 |
| 2021-07-05 | $14.15 | $14.24 | $13.75 | $14.20 | $14.06 | 7,505,270 |
| 2021-07-02 | $14.45 | $14.66 | $14.25 | $14.34 | $14.20 | 8,278,680 |
| 2021-07-01 | $14.48 | $14.48 | $14.14 | $14.16 | $14.02 | 4,424,970 |
| 2021-06-30 | $14.53 | $14.54 | $14.12 | $14.36 | $14.22 | 7,397,790 |
| 2021-06-29 | $14.20 | $14.50 | $14.12 | $14.47 | $14.33 | 6,132,990 |
| 2021-06-28 | $14.94 | $15.02 | $14.41 | $14.49 | $14.35 | 10,190,880 |
| 2021-06-25 | $14.90 | $15.04 | $14.61 | $14.77 | $14.63 | 9,443,120 |
| 2021-06-24 | $14.82 | $14.93 | $14.57 | $14.70 | $14.56 | 7,605,650 |
| 2021-06-23 | $14.80 | $14.95 | $14.50 | $14.80 | $14.65 | 10,561,570 |
| 2021-06-22 | $14.95 | $15.40 | $14.78 | $14.98 | $14.83 | 15,707,180 |
| 2021-06-21 | $14.69 | $14.82 | $14.23 | $14.50 | $14.36 | 11,604,560 |
| 2021-06-18 | $15.16 | $15.20 | $14.36 | $14.68 | $14.54 | 18,694,810 |
| 2021-06-17 | $15.71 | $15.88 | $15.20 | $15.53 | $15.38 | 13,411,830 |
| 2021-06-16 | $15.64 | $16.30 | $15.64 | $16.04 | $15.71 | 25,202,700 |
| 2021-06-15 | $15.65 | $15.93 | $15.06 | $15.39 | $15.07 | 13,366,580 |
| 2021-06-14 | $15.45 | $15.45 | $15.45 | $15.45 | $15.13 | 0 |
| 2021-06-11 | $15.50 | $15.82 | $15.40 | $15.45 | $15.13 | 15,097,060 |
| 2021-06-10 | $15.74 | $15.94 | $15.44 | $15.56 | $15.24 | 14,263,250 |
| 2021-06-09 | $15.34 | $16.05 | $15.23 | $15.98 | $15.65 | 25,622,260 |
| 2021-06-08 | $15.06 | $15.20 | $14.89 | $15.00 | $14.69 | 8,909,160 |
| 2021-06-07 | $15.09 | $15.51 | $15.00 | $15.25 | $14.94 | 19,567,450 |
| 2021-06-04 | $14.83 | $15.04 | $14.60 | $14.88 | $14.57 | 13,746,330 |
| 2021-06-03 | $15.22 | $15.53 | $14.99 | $15.12 | $14.81 | 22,288,970 |
| 2021-06-02 | $14.66 | $15.57 | $14.48 | $15.24 | $14.93 | 33,775,460 |
| 2021-06-01 | $13.90 | $14.47 | $13.78 | $14.40 | $14.10 | 17,274,850 |
| 2021-05-31 | $13.99 | $13.99 | $13.71 | $13.83 | $13.55 | 11,256,990 |
| 2021-05-28 | $14.48 | $14.56 | $14.01 | $14.01 | $13.72 | 15,197,620 |
| 2021-05-27 | $14.33 | $14.36 | $14.19 | $14.32 | $14.03 | 9,419,190 |
| 2021-05-26 | $14.42 | $14.42 | $14.11 | $14.39 | $14.09 | 10,359,890 |
| 2021-05-25 | $14.58 | $14.71 | $14.32 | $14.47 | $14.17 | 10,164,550 |
| 2021-05-24 | $14.59 | $14.78 | $14.30 | $14.33 | $14.04 | 9,348,950 |
| 2021-05-21 | $14.44 | $14.69 | $14.31 | $14.47 | $14.17 | 8,720,580 |
| 2021-05-20 | $14.90 | $14.90 | $14.37 | $14.53 | $14.23 | 14,964,290 |
| 2021-05-19 | $15.83 | $15.83 | $15.26 | $15.35 | $15.03 | 14,421,870 |
| 2021-05-18 | $15.49 | $16.16 | $15.47 | $16.14 | $15.81 | 17,344,500 |
| 2021-05-17 | $15.63 | $15.65 | $15.21 | $15.41 | $15.09 | 11,324,980 |
| 2021-05-14 | $14.81 | $15.52 | $14.60 | $15.30 | $14.99 | 13,736,680 |
| 2021-05-13 | $14.97 | $15.96 | $14.85 | $15.24 | $14.93 | 16,235,840 |
| 2021-05-12 | $14.64 | $15.34 | $14.60 | $15.28 | $14.97 | 15,516,120 |
| 2021-05-11 | $14.80 | $14.91 | $14.21 | $14.81 | $14.51 | 19,069,960 |
| 2021-05-10 | $14.35 | $15.21 | $14.08 | $15.19 | $14.88 | 27,263,780 |
| 2021-05-07 | $13.86 | $14.41 | $13.59 | $14.02 | $13.73 | 14,662,710 |
| 2021-05-06 | $13.40 | $13.90 | $13.40 | $13.71 | $13.43 | 11,583,170 |
| 2021-05-05 | $13.26 | $13.26 | $13.26 | $13.26 | $12.99 | 0 |
| 2021-05-04 | $13.26 | $13.26 | $13.26 | $13.26 | $12.99 | 0 |
| 2021-04-30 | $13.38 | $13.42 | $13.11 | $13.26 | $12.99 | 9,758,350 |
| 2021-04-29 | $14.37 | $14.45 | $13.19 | $13.54 | $13.26 | 33,064,150 |
| 2021-04-28 | $14.06 | $14.77 | $13.95 | $14.65 | $14.35 | 17,000,230 |
| 2021-04-27 | $14.06 | $14.20 | $13.71 | $14.07 | $13.78 | 10,339,060 |
| 2021-04-26 | $13.89 | $14.20 | $13.77 | $14.14 | $13.85 | 13,569,770 |
| 2021-04-23 | $13.88 | $13.91 | $13.68 | $13.76 | $13.48 | 7,139,080 |
| 2021-04-22 | $13.93 | $14.03 | $13.75 | $13.87 | $13.59 | 9,498,450 |
| 2021-04-21 | $14.30 | $14.33 | $13.91 | $13.92 | $13.63 | 14,748,920 |
| 2021-04-20 | $14.46 | $14.68 | $14.30 | $14.51 | $14.21 | 8,390,710 |
| 2021-04-19 | $14.40 | $14.51 | $14.27 | $14.46 | $14.16 | 8,023,860 |
| 2021-04-16 | $14.30 | $14.93 | $14.30 | $14.51 | $14.21 | 13,516,790 |
| 2021-04-15 | $14.56 | $14.65 | $14.15 | $14.40 | $14.10 | 11,316,750 |
| 2021-04-14 | $13.99 | $14.33 | $13.94 | $14.21 | $13.92 | 5,721,410 |
| 2021-04-13 | $14.27 | $14.29 | $13.94 | $13.99 | $13.70 | 6,705,230 |
| 2021-04-12 | $14.58 | $14.67 | $14.00 | $14.16 | $13.87 | 7,375,130 |
| 2021-04-09 | $14.51 | $14.62 | $14.27 | $14.56 | $14.26 | 8,344,950 |
| 2021-04-08 | $14.55 | $14.68 | $14.38 | $14.57 | $14.27 | 7,653,300 |
| 2021-04-07 | $14.84 | $14.85 | $14.54 | $14.69 | $14.39 | 6,826,070 |
| 2021-04-06 | $14.48 | $14.74 | $14.40 | $14.71 | $14.41 | 5,847,880 |
| 2021-04-05 | $14.74 | $14.74 | $14.74 | $14.74 | $14.44 | 0 |
| 2021-04-02 | $15.29 | $15.30 | $14.65 | $14.74 | $14.44 | 7,386,690 |
| 2021-04-01 | $14.93 | $14.98 | $14.58 | $14.90 | $14.59 | 7,717,930 |
| 2021-03-31 | $15.26 | $15.26 | $14.80 | $14.83 | $14.53 | 10,742,640 |
| 2021-03-30 | $15.23 | $15.34 | $14.98 | $15.26 | $14.95 | 9,576,100 |
| 2021-03-29 | $15.22 | $15.34 | $14.89 | $15.07 | $14.76 | 9,465,720 |
| 2021-03-26 | $14.50 | $15.05 | $14.42 | $14.99 | $14.68 | 12,192,730 |
| 2021-03-25 | $14.48 | $15.10 | $14.44 | $14.78 | $14.48 | 20,234,230 |
| 2021-03-24 | $14.61 | $14.69 | $13.91 | $14.12 | $13.83 | 19,046,230 |
| 2021-03-23 | $15.23 | $15.23 | $14.80 | $14.95 | $14.64 | 7,100,630 |
| 2021-03-22 | $14.92 | $15.27 | $14.92 | $15.23 | $14.92 | 7,349,400 |
| 2021-03-19 | $15.15 | $15.60 | $14.95 | $15.02 | $14.71 | 18,664,030 |
| 2021-03-18 | $15.74 | $16.30 | $15.57 | $16.23 | $15.90 | 10,102,930 |
| 2021-03-17 | $15.52 | $15.98 | $15.27 | $15.88 | $15.55 | 9,573,500 |
| 2021-03-16 | $16.34 | $16.39 | $15.50 | $15.74 | $15.42 | 18,881,650 |
| 2021-03-15 | $16.80 | $17.07 | $16.46 | $16.67 | $16.33 | 8,488,910 |
| 2021-03-12 | $16.96 | $17.18 | $16.57 | $16.80 | $16.46 | 7,767,190 |
| 2021-03-11 | $16.22 | $16.84 | $16.10 | $16.81 | $16.46 | 10,015,220 |
| 2021-03-10 | $16.14 | $16.29 | $15.71 | $16.08 | $15.75 | 12,143,470 |
| 2021-03-09 | $17.50 | $17.58 | $16.16 | $16.50 | $16.16 | 20,883,290 |
| 2021-03-08 | $18.10 | $18.64 | $17.61 | $17.95 | $17.58 | 23,809,120 |
| 2021-03-05 | $17.61 | $17.95 | $17.05 | $17.35 | $16.99 | 16,173,660 |
| 2021-03-04 | $17.30 | $18.08 | $16.77 | $17.05 | $16.70 | 17,079,850 |
| 2021-03-03 | $16.60 | $17.37 | $16.40 | $17.30 | $16.94 | 14,833,300 |
| 2021-03-02 | $17.40 | $17.40 | $16.53 | $16.67 | $16.33 | 23,214,150 |
| 2021-03-01 | $17.91 | $17.97 | $17.19 | $17.70 | $17.34 | 17,040,920 |
| 2021-02-26 | $17.67 | $18.70 | $17.31 | $17.60 | $17.24 | 22,048,650 |
| 2021-02-25 | $19.72 | $20.27 | $18.70 | $18.80 | $18.41 | 19,007,660 |
| 2021-02-24 | $20.15 | $20.29 | $18.65 | $19.10 | $18.71 | 27,865,230 |
| 2021-02-23 | $20.63 | $21.29 | $20.25 | $20.32 | $19.90 | 30,569,410 |
| 2021-02-22 | $18.50 | $20.45 | $18.30 | $20.22 | $19.80 | 38,627,920 |
| 2021-02-19 | $18.51 | $18.75 | $17.77 | $18.59 | $18.21 | 24,232,870 |
| 2021-02-18 | $20.08 | $20.14 | $18.91 | $19.16 | $18.77 | 29,868,300 |
| 2021-02-17 | $18.62 | $18.62 | $18.62 | $18.62 | $18.24 | 0 |
| 2021-02-16 | $18.62 | $18.62 | $18.62 | $18.62 | $18.24 | 0 |
| 2021-02-15 | $18.62 | $18.62 | $18.62 | $18.62 | $18.24 | 0 |
| 2021-02-12 | $18.62 | $18.62 | $18.62 | $18.62 | $18.24 | 0 |
| 2021-02-11 | $18.62 | $18.62 | $18.62 | $18.62 | $18.24 | 0 |
| 2021-02-10 | $18.78 | $18.78 | $17.92 | $18.62 | $18.24 | 27,744,010 |
| 2021-02-09 | $17.40 | $18.91 | $17.29 | $18.91 | $18.52 | 20,379,340 |
| 2021-02-08 | $17.37 | $17.45 | $16.40 | $17.19 | $16.84 | 23,381,610 |
| 2021-02-05 | $17.30 | $18.21 | $16.99 | $17.20 | $16.85 | 35,317,350 |
| 2021-02-04 | $16.53 | $17.36 | $16.36 | $16.82 | $16.47 | 29,959,070 |
| 2021-02-03 | $16.49 | $16.85 | $16.26 | $16.27 | $15.94 | 30,650,430 |
| 2021-02-02 | $15.60 | $16.60 | $15.59 | $16.08 | $15.75 | 25,441,090 |
| 2021-02-01 | $14.42 | $15.54 | $14.28 | $15.40 | $15.08 | 19,982,090 |
| 2021-01-29 | $15.10 | $15.30 | $14.25 | $14.60 | $14.30 | 13,495,880 |
| 2021-01-28 | $15.09 | $15.54 | $14.91 | $14.91 | $14.60 | 13,345,210 |
| 2021-01-27 | $15.26 | $15.81 | $15.23 | $15.43 | $15.11 | 12,586,840 |
| 2021-01-26 | $15.88 | $16.09 | $15.13 | $15.22 | $14.91 | 10,215,740 |
| 2021-01-25 | $15.32 | $16.28 | $15.02 | $15.69 | $15.37 | 17,426,820 |
| 2021-01-22 | $16.05 | $16.05 | $15.30 | $15.57 | $15.25 | 16,186,190 |
| 2021-01-21 | $15.74 | $16.29 | $15.58 | $16.16 | $15.83 | 17,531,420 |
| 2021-01-20 | $16.50 | $16.85 | $15.40 | $15.84 | $15.51 | 24,639,440 |
| 2021-01-19 | $16.12 | $16.43 | $16.00 | $16.21 | $15.88 | 14,129,280 |
| 2021-01-18 | $15.26 | $16.21 | $15.06 | $16.20 | $15.87 | 21,536,470 |
| 2021-01-15 | $15.88 | $16.68 | $15.22 | $15.78 | $15.46 | 26,574,350 |
| 2021-01-14 | $16.00 | $16.38 | $15.70 | $15.92 | $15.59 | 21,491,610 |
| 2021-01-13 | $15.05 | $16.20 | $15.00 | $16.20 | $15.87 | 39,058,640 |
| 2021-01-12 | $14.30 | $14.90 | $14.30 | $14.73 | $14.43 | 15,486,200 |
| 2021-01-11 | $14.89 | $15.20 | $14.17 | $14.50 | $14.20 | 20,224,730 |
| 2021-01-08 | $14.46 | $14.76 | $14.08 | $14.72 | $14.42 | 22,299,510 |
| 2021-01-07 | $13.60 | $14.65 | $13.45 | $14.45 | $14.15 | 33,061,340 |
| 2021-01-06 | $13.28 | $14.15 | $13.28 | $13.90 | $13.61 | 27,662,890 |
| 2021-01-05 | $13.26 | $13.27 | $12.81 | $12.86 | $12.60 | 12,793,770 |
| 2021-01-04 | $12.80 | $13.40 | $12.65 | $13.40 | $13.12 | 14,704,520 |
| 2021-01-01 | $12.77 | $12.77 | $12.77 | $12.77 | $12.51 | 0 |
| 2020-12-31 | $12.69 | $12.94 | $12.66 | $12.77 | $12.51 | 6,628,120 |
| 2020-12-30 | $12.95 | $12.99 | $12.68 | $12.74 | $12.48 | 6,165,950 |
| 2020-12-29 | $12.88 | $13.05 | $12.79 | $12.94 | $12.67 | 5,895,020 |
| 2020-12-28 | $13.47 | $13.49 | $12.88 | $12.90 | $12.64 | 10,887,570 |
| 2020-12-25 | $13.18 | $13.45 | $12.97 | $13.40 | $13.12 | 7,875,330 |
| 2020-12-24 | $13.35 | $13.40 | $13.00 | $13.19 | $12.92 | 7,107,820 |
| 2020-12-23 | $12.60 | $13.28 | $12.58 | $13.15 | $12.88 | 10,386,520 |
| 2020-12-22 | $13.10 | $13.24 | $12.64 | $12.65 | $12.39 | 10,915,460 |
| 2020-12-21 | $13.27 | $13.52 | $13.00 | $13.28 | $13.01 | 9,863,780 |
| 2020-12-18 | $13.66 | $13.74 | $13.35 | $13.35 | $13.08 | 8,799,210 |
| 2020-12-17 | $13.34 | $13.68 | $13.26 | $13.67 | $13.39 | 11,743,490 |
| 2020-12-16 | $13.10 | $13.43 | $12.91 | $13.34 | $13.07 | 8,056,570 |
| 2020-12-15 | $13.06 | $13.16 | $12.57 | $13.09 | $12.82 | 12,670,160 |
| 2020-12-14 | $13.33 | $13.39 | $12.99 | $13.15 | $12.88 | 8,567,790 |
| 2020-12-11 | $13.68 | $13.85 | $13.28 | $13.35 | $13.08 | 14,874,290 |
| 2020-12-10 | $12.91 | $13.47 | $12.90 | $13.34 | $13.07 | 9,035,300 |
| 2020-12-09 | $13.15 | $13.30 | $13.01 | $13.08 | $12.81 | 8,438,460 |
| 2020-12-08 | $13.50 | $13.52 | $13.08 | $13.26 | $12.99 | 9,607,450 |
| 2020-12-07 | $13.79 | $13.97 | $13.41 | $13.41 | $13.13 | 13,979,240 |
| 2020-12-04 | $13.79 | $14.05 | $13.49 | $13.85 | $13.57 | 13,703,820 |
| 2020-12-03 | $13.41 | $14.14 | $13.37 | $13.88 | $13.60 | 23,986,420 |
| 2020-12-02 | $13.18 | $13.41 | $12.95 | $13.25 | $12.98 | 12,797,210 |
| 2020-12-01 | $12.88 | $13.21 | $12.61 | $13.15 | $12.88 | 18,242,070 |
| 2020-11-30 | $13.58 | $13.75 | $13.06 | $13.08 | $12.81 | 23,510,000 |
| 2020-11-27 | $13.45 | $13.79 | $13.23 | $13.63 | $13.35 | 15,558,660 |
| 2020-11-26 | $13.71 | $14.33 | $13.50 | $13.62 | $13.34 | 21,108,070 |
| 2020-11-25 | $14.45 | $14.74 | $13.90 | $14.10 | $13.81 | 33,679,240 |
| 2020-11-24 | $13.65 | $13.96 | $13.38 | $13.93 | $13.64 | 26,548,130 |
| 2020-11-23 | $12.96 | $13.72 | $12.96 | $13.64 | $13.36 | 39,098,460 |
| 2020-11-20 | $12.31 | $12.98 | $12.12 | $12.78 | $12.52 | 21,127,870 |
| 2020-11-19 | $12.23 | $12.42 | $12.18 | $12.27 | $12.02 | 8,233,490 |
| 2020-11-18 | $12.20 | $12.37 | $12.02 | $12.23 | $11.98 | 12,992,380 |
| 2020-11-17 | $12.13 | $12.46 | $12.00 | $12.28 | $12.03 | 22,121,810 |
| 2020-11-16 | $11.42 | $11.93 | $11.40 | $11.85 | $11.61 | 11,785,200 |
| 2020-11-13 | $11.40 | $11.49 | $11.26 | $11.35 | $11.12 | 7,237,810 |
| 2020-11-12 | $11.70 | $11.79 | $11.51 | $11.58 | $11.34 | 7,297,870 |
| 2020-11-11 | $12.00 | $12.10 | $11.68 | $11.80 | $11.56 | 13,330,710 |
| 2020-11-10 | $11.93 | $12.20 | $11.58 | $11.81 | $11.57 | 21,904,180 |
| 2020-11-09 | $11.00 | $11.23 | $10.97 | $11.21 | $10.98 | 7,113,740 |
| 2020-11-06 | $10.85 | $11.04 | $10.75 | $10.92 | $10.70 | 6,003,020 |
| 2020-11-05 | $10.91 | $10.97 | $10.76 | $10.88 | $10.66 | 4,980,590 |
| 2020-11-04 | $10.86 | $10.98 | $10.71 | $10.91 | $10.69 | 4,637,480 |
| 2020-11-03 | $10.55 | $10.85 | $10.55 | $10.79 | $10.57 | 6,714,770 |
| 2020-11-02 | $10.81 | $10.81 | $10.40 | $10.44 | $10.23 | 7,821,870 |
| 2020-10-30 | $11.05 | $11.09 | $10.85 | $10.86 | $10.64 | 6,437,570 |
| 2020-10-29 | $11.02 | $11.16 | $11.00 | $11.03 | $10.80 | 6,213,940 |
| 2020-10-28 | $11.42 | $11.42 | $11.12 | $11.26 | $11.03 | 3,929,540 |
| 2020-10-27 | $11.48 | $11.52 | $11.31 | $11.31 | $11.08 | 5,527,680 |
| 2020-10-26 | $11.68 | $11.68 | $11.51 | $11.52 | $11.28 | 3,775,910 |
| 2020-10-23 | $11.76 | $11.87 | $11.66 | $11.68 | $11.44 | 4,573,670 |
| 2020-10-22 | $11.88 | $11.88 | $11.74 | $11.74 | $11.50 | 3,386,590 |
| 2020-10-21 | $11.95 | $11.99 | $11.84 | $11.93 | $11.69 | 3,131,820 |
| 2020-10-20 | $11.89 | $12.00 | $11.80 | $11.99 | $11.74 | 3,567,680 |
| 2020-10-19 | $11.90 | $12.02 | $11.86 | $11.90 | $11.66 | 5,494,720 |
| 2020-10-16 | $11.80 | $11.92 | $11.78 | $11.88 | $11.64 | 4,593,690 |
| 2020-10-15 | $11.92 | $11.93 | $11.77 | $11.80 | $11.56 | 3,191,660 |
| 2020-10-14 | $11.99 | $12.01 | $11.82 | $11.85 | $11.61 | 3,662,760 |
| 2020-10-13 | $12.00 | $12.00 | $11.88 | $11.99 | $11.74 | 4,633,270 |
| 2020-10-12 | $11.85 | $12.09 | $11.81 | $12.07 | $11.82 | 6,916,620 |
| 2020-10-09 | $11.85 | $11.96 | $11.75 | $11.86 | $11.62 | 5,947,340 |
| 2020-10-08 | $11.59 | $11.59 | $11.59 | $11.59 | $11.35 | 0 |
| 2020-10-07 | $11.59 | $11.59 | $11.59 | $11.59 | $11.35 | 0 |
| 2020-10-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.35 | 0 |
| 2020-10-05 | $11.59 | $11.59 | $11.59 | $11.59 | $11.35 | 0 |
| 2020-10-02 | $11.59 | $11.59 | $11.59 | $11.59 | $11.35 | 0 |
| 2020-10-01 | $11.59 | $11.59 | $11.59 | $11.59 | $11.35 | 0 |
| 2020-09-30 | $11.70 | $11.74 | $11.50 | $11.59 | $11.35 | 3,769,360 |
| 2020-09-29 | $11.68 | $11.77 | $11.62 | $11.75 | $11.51 | 3,454,050 |
| 2020-09-28 | $11.65 | $11.70 | $11.55 | $11.59 | $11.35 | 2,560,610 |
| 2020-09-25 | $11.76 | $11.78 | $11.57 | $11.59 | $11.35 | 3,661,440 |
| 2020-09-24 | $11.68 | $11.80 | $11.55 | $11.66 | $11.42 | 5,690,340 |
| 2020-09-23 | $11.90 | $12.04 | $11.85 | $11.88 | $11.64 | 3,670,700 |
| 2020-09-22 | $12.07 | $12.07 | $11.86 | $11.86 | $11.62 | 6,958,760 |
| 2020-09-21 | $12.39 | $12.39 | $12.18 | $12.22 | $11.97 | 5,248,670 |
| 2020-09-18 | $12.30 | $12.36 | $12.10 | $12.32 | $12.07 | 7,407,330 |
| 2020-09-17 | $12.23 | $12.58 | $12.21 | $12.27 | $12.02 | 12,041,580 |
| 2020-09-16 | $11.85 | $12.27 | $11.84 | $12.10 | $11.85 | 11,526,150 |
| 2020-09-15 | $11.90 | $11.90 | $11.72 | $11.79 | $11.55 | 4,241,120 |
| 2020-09-14 | $11.72 | $11.89 | $11.68 | $11.87 | $11.63 | 6,089,750 |
| 2020-09-11 | $11.63 | $11.73 | $11.41 | $11.70 | $11.46 | 7,187,390 |
| 2020-09-10 | $12.10 | $12.20 | $11.65 | $11.65 | $11.41 | 9,284,930 |
| 2020-09-09 | $12.13 | $12.20 | $11.90 | $11.97 | $11.72 | 10,760,530 |
| 2020-09-08 | $12.29 | $12.40 | $12.00 | $12.35 | $12.10 | 8,967,430 |
| 2020-09-07 | $12.54 | $12.64 | $12.29 | $12.29 | $12.04 | 8,519,360 |
| 2020-09-04 | $12.35 | $12.67 | $12.30 | $12.63 | $12.37 | 7,881,440 |
| 2020-09-03 | $12.88 | $12.92 | $12.56 | $12.57 | $12.31 | 15,267,030 |
| 2020-09-02 | $13.10 | $13.10 | $12.88 | $12.97 | $12.70 | 11,551,580 |
| 2020-09-01 | $13.16 | $13.16 | $13.00 | $13.12 | $12.85 | 10,834,900 |
| 2020-08-31 | $13.22 | $13.38 | $13.18 | $13.21 | $12.94 | 9,759,510 |
| 2020-08-28 | $13.53 | $13.56 | $13.11 | $13.28 | $13.01 | 16,749,850 |
| 2020-08-27 | $13.74 | $13.88 | $13.47 | $13.50 | $13.22 | 13,909,390 |
| 2020-08-26 | $13.63 | $13.72 | $13.37 | $13.70 | $13.42 | 10,477,110 |
| 2020-08-25 | $13.63 | $13.78 | $13.50 | $13.51 | $13.23 | 6,584,090 |
| 2020-08-24 | $13.60 | $13.74 | $13.52 | $13.68 | $13.40 | 8,494,270 |
| 2020-08-21 | $13.48 | $13.67 | $13.40 | $13.57 | $13.29 | 9,732,400 |
| 2020-08-20 | $13.49 | $13.52 | $13.36 | $13.38 | $13.11 | 11,112,100 |
| 2020-08-19 | $13.80 | $13.84 | $13.56 | $13.61 | $13.33 | 12,048,820 |
| 2020-08-18 | $13.92 | $14.03 | $13.74 | $13.79 | $13.51 | 12,591,740 |
| 2020-08-17 | $13.70 | $13.95 | $13.62 | $13.91 | $13.62 | 14,165,820 |
| 2020-08-14 | $13.68 | $13.81 | $13.49 | $13.71 | $13.43 | 8,788,910 |
| 2020-08-13 | $13.86 | $13.89 | $13.68 | $13.72 | $13.44 | 7,759,280 |
| 2020-08-12 | $13.56 | $13.81 | $13.41 | $13.79 | $13.51 | 12,240,860 |
| 2020-08-11 | $13.56 | $13.94 | $13.56 | $13.64 | $13.36 | 18,276,190 |
| 2020-08-10 | $13.37 | $13.67 | $13.31 | $13.56 | $13.28 | 14,595,460 |
| 2020-08-07 | $13.88 | $13.90 | $13.32 | $13.42 | $13.14 | 19,531,530 |
| 2020-08-06 | $14.18 | $14.26 | $13.85 | $13.97 | $13.68 | 16,773,550 |
| 2020-08-05 | $14.08 | $14.31 | $13.79 | $14.09 | $13.80 | 20,773,850 |
| 2020-08-04 | $13.95 | $14.23 | $13.74 | $14.11 | $13.82 | 17,752,140 |
| 2020-08-03 | $13.83 | $14.05 | $13.79 | $14.02 | $13.73 | 16,402,790 |
| 2020-07-31 | $13.76 | $13.91 | $13.59 | $13.84 | $13.56 | 13,265,140 |
| 2020-07-30 | $14.02 | $14.15 | $13.70 | $13.85 | $13.57 | 14,431,260 |
| 2020-07-29 | $13.80 | $14.06 | $13.61 | $14.04 | $13.75 | 12,047,430 |
| 2020-07-28 | $13.85 | $14.05 | $13.62 | $13.79 | $13.51 | 12,345,090 |
| 2020-07-27 | $13.94 | $14.01 | $13.54 | $13.69 | $13.41 | 13,664,490 |
| 2020-07-24 | $14.35 | $14.59 | $13.84 | $13.94 | $13.65 | 17,779,140 |
| 2020-07-23 | $14.87 | $14.87 | $14.27 | $14.61 | $14.31 | 26,440,800 |
| 2020-07-22 | $14.59 | $15.41 | $14.52 | $15.14 | $14.83 | 33,237,770 |
| 2020-07-21 | $14.33 | $14.54 | $14.25 | $14.41 | $14.11 | 11,053,690 |
| 2020-07-20 | $13.99 | $14.44 | $13.92 | $14.37 | $14.08 | 14,064,110 |
| 2020-07-17 | $14.09 | $14.25 | $13.72 | $13.98 | $13.69 | 14,465,420 |
| 2020-07-16 | $14.69 | $14.94 | $14.05 | $14.12 | $13.83 | 17,289,210 |
| 2020-07-15 | $15.02 | $15.09 | $14.58 | $14.69 | $14.39 | 16,425,610 |
| 2020-07-14 | $14.96 | $14.96 | $14.47 | $14.69 | $14.39 | 21,517,250 |
| 2020-07-13 | $14.98 | $15.09 | $14.73 | $15.02 | $14.71 | 23,256,890 |
| 2020-07-10 | $15.35 | $15.35 | $14.80 | $14.90 | $14.59 | 24,396,220 |
| 2020-07-09 | $14.79 | $15.58 | $14.60 | $15.52 | $15.20 | 29,701,780 |
| 2020-07-08 | $14.40 | $14.87 | $14.21 | $14.81 | $14.51 | 25,506,010 |
| 2020-07-07 | $14.79 | $15.35 | $14.40 | $14.40 | $14.10 | 32,338,960 |
| 2020-07-06 | $14.19 | $14.81 | $13.91 | $14.68 | $14.38 | 26,874,920 |
| 2020-07-03 | $13.70 | $14.19 | $13.69 | $13.83 | $13.55 | 21,897,860 |
| 2020-07-02 | $13.22 | $13.70 | $13.13 | $13.68 | $13.40 | 20,651,880 |
| 2020-07-01 | $13.21 | $13.29 | $12.96 | $13.20 | $12.93 | 12,132,020 |
| 2020-06-30 | $12.96 | $13.26 | $12.96 | $13.14 | $12.87 | 10,489,550 |
| 2020-06-29 | $13.10 | $13.19 | $12.83 | $12.87 | $12.61 | 13,040,780 |
| 2020-06-26 | $13.33 | $13.33 | $13.33 | $13.33 | $13.06 | 0 |
| 2020-06-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.06 | 0 |
| 2020-06-24 | $13.28 | $13.42 | $13.22 | $13.33 | $13.06 | 7,236,350 |
| 2020-06-23 | $13.47 | $13.53 | $13.24 | $13.29 | $13.02 | 10,656,680 |
| 2020-06-22 | $13.51 | $13.65 | $13.43 | $13.47 | $13.19 | 9,672,530 |
| 2020-06-19 | $13.47 | $13.64 | $13.37 | $13.53 | $13.25 | 11,152,490 |
| 2020-06-18 | $13.30 | $13.59 | $13.24 | $13.45 | $13.17 | 7,560,730 |
| 2020-06-17 | $13.70 | $13.70 | $13.39 | $13.48 | $13.20 | 8,878,160 |
| 2020-06-16 | $13.40 | $13.64 | $13.28 | $13.51 | $13.23 | 11,033,180 |
| 2020-06-15 | $13.24 | $13.43 | $13.12 | $13.13 | $12.86 | 11,025,200 |
| 2020-06-12 | $12.97 | $13.66 | $12.80 | $13.47 | $13.19 | 20,299,610 |
| 2020-06-11 | $13.75 | $13.82 | $13.47 | $13.60 | $13.16 | 12,667,010 |
| 2020-06-10 | $13.90 | $14.02 | $13.61 | $13.85 | $13.41 | 13,241,400 |
| 2020-06-09 | $14.14 | $14.22 | $13.84 | $14.08 | $13.63 | 21,302,740 |
| 2020-06-08 | $13.77 | $14.40 | $13.63 | $14.34 | $13.88 | 30,663,760 |
| 2020-06-05 | $13.26 | $13.41 | $13.01 | $13.37 | $12.94 | 11,099,490 |
| 2020-06-04 | $13.64 | $13.70 | $13.13 | $13.13 | $12.71 | 19,051,830 |
| 2020-06-03 | $14.00 | $14.42 | $13.51 | $13.58 | $13.15 | 31,513,400 |
| 2020-06-02 | $13.16 | $13.55 | $13.11 | $13.47 | $13.04 | 13,608,790 |
| 2020-06-01 | $12.68 | $13.25 | $12.68 | $13.19 | $12.77 | 17,659,720 |
| 2020-05-29 | $12.65 | $12.71 | $12.48 | $12.54 | $12.14 | 7,026,770 |
| 2020-05-28 | $12.57 | $12.68 | $12.29 | $12.67 | $12.26 | 8,275,410 |
| 2020-05-27 | $12.94 | $12.94 | $12.49 | $12.56 | $12.16 | 8,418,250 |
| 2020-05-26 | $12.58 | $12.89 | $12.50 | $12.89 | $12.48 | 9,485,890 |
| 2020-05-25 | $12.68 | $12.76 | $12.40 | $12.44 | $12.04 | 11,157,050 |
| 2020-05-22 | $13.15 | $13.19 | $12.71 | $12.77 | $12.36 | 15,879,420 |
| 2020-05-21 | $13.37 | $13.41 | $13.06 | $13.28 | $12.85 | 12,312,630 |
| 2020-05-20 | $13.20 | $13.50 | $13.17 | $13.20 | $12.78 | 12,893,820 |
| 2020-05-19 | $13.68 | $14.05 | $13.40 | $13.50 | $13.07 | 23,965,070 |
| 2020-05-18 | $13.41 | $13.49 | $13.11 | $13.28 | $12.85 | 13,263,820 |
| 2020-05-15 | $13.25 | $13.56 | $13.13 | $13.23 | $12.81 | 14,136,870 |
| 2020-05-14 | $13.09 | $13.30 | $12.91 | $13.11 | $12.69 | 11,963,130 |
| 2020-05-13 | $13.10 | $13.24 | $12.84 | $13.13 | $12.71 | 11,520,520 |
| 2020-05-12 | $13.42 | $13.42 | $12.89 | $13.17 | $12.75 | 17,569,360 |
| 2020-05-11 | $13.02 | $13.65 | $12.92 | $13.49 | $13.06 | 24,248,420 |
| 2020-05-08 | $12.97 | $13.22 | $12.69 | $13.02 | $12.60 | 22,737,320 |
| 2020-05-07 | $12.72 | $12.96 | $12.63 | $12.81 | $12.40 | 21,642,830 |
| 2020-05-06 | $12.76 | $12.88 | $12.49 | $12.74 | $12.33 | 32,097,060 |
| 2020-05-05 | $12.40 | $12.40 | $12.40 | $12.40 | $12.00 | 0 |
| 2020-05-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.00 | 0 |
| 2020-05-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.00 | 0 |
| 2020-04-30 | $12.02 | $12.48 | $11.80 | $12.40 | $12.00 | 33,428,600 |
| 2020-04-29 | $11.11 | $11.44 | $11.11 | $11.39 | $11.03 | 15,048,780 |
| 2020-04-28 | $11.27 | $11.27 | $10.67 | $11.01 | $10.66 | 19,375,810 |
| 2020-04-27 | $11.84 | $11.90 | $11.33 | $11.39 | $11.03 | 24,361,890 |
| 2020-04-24 | $13.00 | $13.00 | $11.91 | $11.98 | $11.60 | 34,881,870 |
| 2020-04-23 | $12.15 | $13.05 | $12.08 | $12.90 | $12.49 | 43,774,420 |
| 2020-04-22 | $12.13 | $12.26 | $11.71 | $11.97 | $11.59 | 21,678,430 |
| 2020-04-21 | $12.06 | $12.61 | $12.06 | $12.27 | $11.88 | 20,055,370 |
| 2020-04-20 | $12.21 | $12.36 | $12.10 | $12.33 | $11.94 | 13,418,270 |
| 2020-04-17 | $12.45 | $12.75 | $12.35 | $12.41 | $12.01 | 25,648,620 |
| 2020-04-16 | $12.01 | $12.32 | $12.01 | $12.26 | $11.87 | 13,004,280 |
| 2020-04-15 | $12.20 | $12.51 | $12.05 | $12.34 | $11.94 | 17,927,480 |
| 2020-04-14 | $12.10 | $12.45 | $11.89 | $12.40 | $12.00 | 21,388,550 |
| 2020-04-13 | $12.60 | $12.78 | $12.10 | $12.18 | $11.79 | 22,210,880 |
| 2020-04-10 | $12.46 | $12.74 | $12.40 | $12.50 | $12.10 | 23,149,350 |
| 2020-04-09 | $13.01 | $13.08 | $12.70 | $12.94 | $12.53 | 30,057,120 |
| 2020-04-08 | $12.77 | $12.91 | $12.50 | $12.81 | $12.40 | 32,009,210 |
| 2020-04-07 | $12.83 | $13.44 | $12.80 | $13.10 | $12.68 | 52,542,940 |
| 2020-04-06 | $12.83 | $12.83 | $12.83 | $12.83 | $12.42 | 0 |
| 2020-04-03 | $12.60 | $12.99 | $12.25 | $12.83 | $12.42 | 57,255,590 |
| 2020-04-02 | $11.36 | $12.42 | $11.17 | $12.42 | $12.02 | 37,168,840 |
| 2020-04-01 | $11.56 | $11.78 | $11.23 | $11.29 | $10.93 | 21,678,880 |
| 2020-03-31 | $11.24 | $11.88 | $11.24 | $11.68 | $11.31 | 23,686,190 |
| 2020-03-30 | $11.55 | $11.55 | $10.84 | $11.25 | $10.89 | 29,385,480 |
| 2020-03-27 | $12.11 | $12.17 | $11.71 | $11.88 | $11.50 | 19,727,310 |
| 2020-03-26 | $12.73 | $12.73 | $11.93 | $12.00 | $11.62 | 21,861,110 |
| 2020-03-25 | $12.68 | $12.73 | $12.32 | $12.58 | $12.18 | 16,270,890 |
| 2020-03-24 | $12.03 | $12.46 | $11.91 | $12.35 | $11.95 | 21,462,980 |
| 2020-03-23 | $12.10 | $12.10 | $11.56 | $11.72 | $11.34 | 19,142,240 |
| 2020-03-20 | $12.35 | $12.58 | $12.12 | $12.37 | $11.97 | 17,806,700 |
| 2020-03-19 | $12.14 | $12.33 | $11.60 | $11.81 | $11.43 | 18,205,450 |
| 2020-03-18 | $12.60 | $12.74 | $12.07 | $12.15 | $11.76 | 20,498,610 |
| 2020-03-17 | $12.70 | $13.05 | $12.54 | $12.67 | $12.26 | 16,364,780 |
| 2020-03-16 | $13.45 | $13.59 | $12.70 | $12.78 | $12.37 | 17,929,840 |
| 2020-03-13 | $13.09 | $13.85 | $12.80 | $13.71 | $13.27 | 19,498,670 |
| 2020-03-12 | $14.33 | $14.33 | $13.73 | $13.94 | $13.49 | 17,534,370 |
| 2020-03-11 | $14.67 | $15.51 | $14.67 | $14.69 | $14.22 | 27,293,780 |
| 2020-03-10 | $14.70 | $14.78 | $13.96 | $14.63 | $14.16 | 24,264,170 |
| 2020-03-09 | $14.52 | $14.87 | $14.51 | $14.75 | $14.28 | 34,657,420 |
| 2020-03-06 | $16.00 | $16.17 | $15.83 | $16.12 | $15.60 | 7,622,400 |
| 2020-03-05 | $16.10 | $16.50 | $15.83 | $16.36 | $15.84 | 11,875,910 |
| 2020-03-04 | $16.11 | $16.15 | $15.65 | $15.96 | $15.45 | 10,158,200 |
| 2020-03-03 | $15.98 | $16.76 | $15.91 | $16.03 | $15.52 | 14,809,890 |
| 2020-03-02 | $15.15 | $15.85 | $15.15 | $15.58 | $15.08 | 14,512,530 |
| 2020-02-28 | $16.06 | $16.06 | $14.98 | $15.10 | $14.62 | 27,162,280 |
| 2020-02-27 | $16.30 | $16.47 | $15.97 | $16.11 | $15.59 | 10,711,850 |
| 2020-02-26 | $16.49 | $16.79 | $16.36 | $16.43 | $15.90 | 10,343,360 |
| 2020-02-25 | $16.35 | $17.15 | $16.33 | $16.79 | $16.25 | 11,587,280 |
| 2020-02-24 | $17.58 | $17.85 | $17.22 | $17.25 | $16.70 | 15,741,560 |
| 2020-02-21 | $17.98 | $18.26 | $17.74 | $18.05 | $17.47 | 7,757,740 |
| 2020-02-20 | $17.97 | $18.15 | $17.85 | $18.04 | $17.46 | 6,156,420 |
| 2020-02-19 | $17.95 | $18.30 | $17.75 | $17.79 | $17.22 | 7,842,070 |
| 2020-02-18 | $18.51 | $18.53 | $17.96 | $18.10 | $17.52 | 9,279,540 |
| 2020-02-17 | $18.15 | $18.62 | $17.87 | $18.40 | $17.81 | 11,580,620 |
| 2020-02-14 | $18.22 | $18.25 | $17.83 | $18.18 | $17.60 | 10,957,900 |
| 2020-02-13 | $17.65 | $18.42 | $17.65 | $18.29 | $17.70 | 14,950,940 |
| 2020-02-12 | $17.34 | $17.55 | $17.15 | $17.50 | $16.94 | 9,830,320 |
| 2020-02-11 | $17.71 | $17.72 | $17.07 | $17.25 | $16.70 | 15,156,730 |
| 2020-02-10 | $16.36 | $17.86 | $16.30 | $17.59 | $17.03 | 17,782,250 |
| 2020-02-07 | $16.24 | $16.80 | $16.18 | $16.39 | $15.87 | 12,899,480 |
| 2020-02-06 | $16.08 | $16.77 | $15.66 | $16.55 | $16.02 | 16,537,580 |
| 2020-02-05 | $16.25 | $16.76 | $15.62 | $15.75 | $15.25 | 19,581,960 |
| 2020-02-04 | $14.79 | $16.24 | $14.79 | $16.14 | $15.62 | 25,037,280 |
| 2020-02-03 | $14.81 | $15.30 | $14.81 | $14.81 | $14.34 | 18,329,430 |
| 2020-01-31 | $16.46 | $16.46 | $16.46 | $16.46 | $15.93 | 0 |
| 2020-01-30 | $16.46 | $16.46 | $16.46 | $16.46 | $15.93 | 0 |
| 2020-01-29 | $16.46 | $16.46 | $16.46 | $16.46 | $15.93 | 0 |
| 2020-01-28 | $16.46 | $16.46 | $16.46 | $16.46 | $15.93 | 0 |
| 2020-01-27 | $16.46 | $16.46 | $16.46 | $16.46 | $15.93 | 0 |
| 2020-01-24 | $16.46 | $16.46 | $16.46 | $16.46 | $15.93 | 0 |
| 2020-01-23 | $17.66 | $17.82 | $16.33 | $16.46 | $15.93 | 21,023,140 |
| 2020-01-22 | $17.92 | $18.15 | $17.60 | $18.14 | $17.56 | 9,864,490 |
| 2020-01-21 | $18.34 | $18.34 | $17.59 | $17.99 | $17.41 | 10,535,930 |
| 2020-01-20 | $18.57 | $18.87 | $18.20 | $18.33 | $17.74 | 8,580,910 |
| 2020-01-17 | $18.48 | $18.68 | $18.26 | $18.51 | $17.92 | 6,957,220 |
| 2020-01-16 | $18.59 | $18.60 | $18.17 | $18.33 | $17.74 | 9,612,130 |
| 2020-01-15 | $18.70 | $18.73 | $18.07 | $18.59 | $17.99 | 8,242,560 |
| 2020-01-14 | $18.59 | $18.94 | $18.40 | $18.63 | $18.03 | 11,000,380 |
| 2020-01-13 | $18.27 | $18.70 | $17.97 | $18.60 | $18.00 | 15,548,080 |
| 2020-01-10 | $19.25 | $19.25 | $18.03 | $18.17 | $17.59 | 26,395,960 |
| 2020-01-09 | $19.38 | $19.56 | $18.78 | $19.16 | $18.55 | 19,120,720 |
| 2020-01-08 | $21.11 | $21.20 | $19.70 | $20.07 | $19.43 | 17,463,440 |
| 2020-01-07 | $19.80 | $20.52 | $19.80 | $20.20 | $19.55 | 17,100,800 |
| 2020-01-06 | $19.68 | $21.05 | $19.68 | $21.01 | $20.34 | 25,734,330 |
| 2020-01-03 | $18.96 | $19.39 | $18.59 | $19.30 | $18.68 | 11,779,270 |
| 2020-01-02 | $19.21 | $19.66 | $18.96 | $19.09 | $18.48 | 10,866,450 |
| 2020-01-01 | $19.20 | $19.20 | $19.20 | $19.20 | $18.59 | 0 |
| 2019-12-31 | $19.08 | $19.36 | $19.01 | $19.20 | $18.59 | 5,953,320 |
| 2019-12-30 | $19.03 | $19.18 | $18.81 | $19.08 | $18.47 | 5,479,150 |
| 2019-12-27 | $19.20 | $19.38 | $18.93 | $19.00 | $18.39 | 6,252,760 |
| 2019-12-26 | $18.79 | $19.45 | $18.77 | $19.21 | $18.59 | 8,022,350 |
| 2019-12-25 | $18.43 | $18.95 | $18.12 | $18.76 | $18.16 | 9,308,660 |
| 2019-12-24 | $18.50 | $18.90 | $18.14 | $18.39 | $17.80 | 7,070,890 |
| 2019-12-23 | $17.94 | $18.90 | $17.56 | $18.43 | $17.84 | 12,708,560 |
| 2019-12-20 | $17.95 | $18.57 | $17.86 | $17.95 | $17.38 | 6,460,400 |
| 2019-12-19 | $17.92 | $18.13 | $17.77 | $18.02 | $17.44 | 6,648,790 |
| 2019-12-18 | $18.01 | $18.06 | $17.79 | $17.83 | $17.26 | 5,414,050 |
| 2019-12-17 | $17.87 | $18.08 | $17.73 | $17.96 | $17.38 | 7,181,270 |
| 2019-12-16 | $17.47 | $18.05 | $17.46 | $17.92 | $17.35 | 11,402,310 |
| 2019-12-13 | $17.46 | $17.50 | $17.08 | $17.47 | $16.91 | 10,063,850 |
| 2019-12-12 | $17.12 | $17.35 | $16.80 | $17.29 | $16.74 | 10,491,360 |
| 2019-12-11 | $16.58 | $17.32 | $16.38 | $17.12 | $16.57 | 13,627,730 |
| 2019-12-10 | $16.53 | $16.72 | $16.28 | $16.50 | $15.97 | 7,245,400 |
| 2019-12-09 | $16.51 | $16.70 | $16.16 | $16.49 | $15.96 | 9,436,510 |
| 2019-12-06 | $16.59 | $16.63 | $16.10 | $16.54 | $16.01 | 8,743,370 |
| 2019-12-05 | $16.73 | $17.17 | $16.20 | $16.55 | $16.02 | 12,568,970 |
| 2019-12-04 | $16.61 | $16.75 | $16.40 | $16.62 | $16.09 | 5,740,860 |
| 2019-12-03 | $16.80 | $16.80 | $16.32 | $16.63 | $16.10 | 5,296,760 |
| 2019-12-02 | $16.61 | $16.94 | $16.47 | $16.60 | $16.07 | 9,348,220 |
| 2019-11-29 | $16.87 | $17.05 | $16.52 | $16.68 | $16.15 | 9,730,420 |
| 2019-11-28 | $16.88 | $17.15 | $16.70 | $16.72 | $16.18 | 11,132,440 |
| 2019-11-27 | $16.93 | $17.45 | $16.82 | $16.96 | $16.42 | 11,792,670 |
| 2019-11-26 | $16.68 | $17.07 | $16.28 | $17.00 | $16.46 | 10,400,450 |
| 2019-11-25 | $16.65 | $17.00 | $16.26 | $16.88 | $16.34 | 12,474,280 |
| 2019-11-22 | $16.14 | $17.00 | $16.14 | $16.65 | $16.12 | 22,171,620 |
| 2019-11-21 | $16.28 | $16.38 | $15.67 | $15.98 | $15.47 | 8,668,570 |
| 2019-11-20 | $15.86 | $16.31 | $15.60 | $16.26 | $15.74 | 12,106,130 |
| 2019-11-19 | $15.78 | $16.07 | $15.43 | $15.95 | $15.44 | 14,188,010 |
| 2019-11-18 | $14.88 | $15.85 | $14.75 | $15.80 | $15.29 | 16,551,720 |
| 2019-11-15 | $15.03 | $15.10 | $14.73 | $14.77 | $14.30 | 5,342,870 |
| 2019-11-14 | $15.03 | $15.17 | $14.83 | $15.10 | $14.62 | 7,108,360 |
| 2019-11-13 | $15.18 | $15.27 | $14.76 | $14.85 | $14.37 | 8,611,670 |
| 2019-11-12 | $15.00 | $15.41 | $14.50 | $15.35 | $14.86 | 13,126,120 |
| 2019-11-11 | $15.17 | $15.28 | $14.90 | $14.98 | $14.50 | 8,469,360 |
| 2019-11-08 | $15.56 | $15.60 | $15.04 | $15.25 | $14.76 | 11,233,810 |
| 2019-11-07 | $15.28 | $15.63 | $14.90 | $15.56 | $15.06 | 10,897,480 |
| 2019-11-06 | $15.56 | $15.75 | $15.04 | $15.30 | $14.81 | 12,727,260 |
| 2019-11-05 | $15.04 | $15.92 | $15.00 | $15.50 | $15.00 | 16,931,810 |
| 2019-11-04 | $14.94 | $15.07 | $14.56 | $14.96 | $14.48 | 8,199,620 |
| 2019-11-01 | $14.69 | $14.94 | $14.51 | $14.82 | $14.35 | 15,503,780 |
| 2019-10-31 | $14.55 | $15.13 | $14.20 | $14.72 | $14.25 | 27,035,910 |
| 2019-10-30 | $14.22 | $14.26 | $13.90 | $14.18 | $13.73 | 8,075,060 |
| 2019-10-29 | $14.08 | $14.41 | $14.02 | $14.26 | $13.80 | 7,946,020 |
| 2019-10-28 | $14.30 | $14.50 | $14.02 | $14.35 | $13.89 | 12,278,730 |
| 2019-10-25 | $13.36 | $14.45 | $13.31 | $14.30 | $13.84 | 16,809,750 |
| 2019-10-24 | $13.15 | $13.46 | $13.02 | $13.32 | $12.89 | 6,188,330 |
| 2019-10-23 | $13.28 | $13.45 | $12.96 | $13.10 | $12.68 | 6,915,400 |
| 2019-10-22 | $13.54 | $13.65 | $13.13 | $13.33 | $12.90 | 7,854,930 |
| 2019-10-21 | $13.32 | $13.78 | $12.91 | $13.54 | $13.11 | 10,580,380 |
| 2019-10-18 | $13.75 | $13.82 | $13.18 | $13.38 | $12.95 | 8,838,830 |
| 2019-10-17 | $13.24 | $13.99 | $13.24 | $13.69 | $13.25 | 12,550,120 |
| 2019-10-16 | $13.40 | $13.58 | $13.20 | $13.31 | $12.88 | 6,731,730 |
| 2019-10-15 | $13.47 | $13.62 | $13.18 | $13.30 | $12.87 | 9,072,400 |
| 2019-10-14 | $13.55 | $13.79 | $13.32 | $13.62 | $13.18 | 15,085,440 |
| 2019-10-11 | $12.70 | $13.82 | $12.66 | $13.76 | $13.32 | 21,503,580 |
| 2019-10-10 | $12.23 | $12.75 | $12.22 | $12.70 | $12.29 | 9,237,410 |
| 2019-10-09 | $12.38 | $12.38 | $11.92 | $12.15 | $11.76 | 6,104,930 |
| 2019-10-08 | $12.22 | $12.49 | $12.20 | $12.39 | $11.99 | 4,750,000 |
| 2019-10-07 | $12.25 | $12.25 | $12.25 | $12.25 | $11.86 | 0 |
| 2019-10-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.86 | 0 |
| 2019-10-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.86 | 0 |
| 2019-10-02 | $12.25 | $12.25 | $12.25 | $12.25 | $11.86 | 0 |
| 2019-10-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.86 | 0 |
| 2019-09-30 | $12.26 | $12.56 | $12.10 | $12.25 | $11.86 | 5,924,920 |
| 2019-09-27 | $12.19 | $12.34 | $12.07 | $12.28 | $11.89 | 5,997,450 |
| 2019-09-26 | $12.27 | $12.56 | $12.00 | $12.19 | $11.80 | 10,410,380 |
| 2019-09-25 | $12.41 | $12.64 | $12.22 | $12.28 | $11.89 | 10,388,950 |
| 2019-09-24 | $13.89 | $13.89 | $12.71 | $12.77 | $12.36 | 25,250,860 |
| 2019-09-23 | $12.81 | $13.94 | $12.75 | $13.82 | $13.38 | 26,531,210 |
| 2019-09-20 | $12.90 | $13.05 | $12.77 | $12.77 | $12.36 | 10,005,800 |
| 2019-09-19 | $12.55 | $12.96 | $12.35 | $12.84 | $12.43 | 11,197,570 |
| 2019-09-18 | $12.25 | $12.69 | $12.09 | $12.56 | $12.16 | 13,027,050 |
| 2019-09-17 | $12.85 | $12.92 | $12.23 | $12.37 | $11.97 | 15,797,100 |
| 2019-09-16 | $13.15 | $13.31 | $12.65 | $12.80 | $12.39 | 27,413,140 |
| 2019-09-13 | $12.60 | $12.60 | $12.60 | $12.60 | $12.20 | 0 |
| 2019-09-12 | $12.80 | $12.80 | $12.38 | $12.60 | $12.20 | 9,240,830 |
| 2019-09-11 | $12.84 | $12.84 | $12.49 | $12.60 | $12.20 | 9,609,770 |
| 2019-09-10 | $12.84 | $12.99 | $12.66 | $12.80 | $12.39 | 13,369,090 |
| 2019-09-09 | $12.87 | $12.92 | $12.61 | $12.72 | $12.31 | 18,552,640 |
| 2019-09-06 | $12.91 | $13.12 | $12.59 | $12.77 | $12.36 | 22,982,610 |
| 2019-09-05 | $13.28 | $13.34 | $12.83 | $12.93 | $12.52 | 18,889,990 |
| 2019-09-04 | $12.62 | $13.37 | $12.62 | $13.22 | $12.80 | 16,161,590 |
| 2019-09-03 | $12.72 | $12.85 | $12.58 | $12.69 | $12.28 | 10,533,930 |
| 2019-09-02 | $12.01 | $13.05 | $12.00 | $12.84 | $12.43 | 19,301,290 |
| 2019-08-30 | $12.52 | $12.59 | $11.99 | $12.06 | $11.67 | 17,253,880 |
| 2019-08-29 | $11.80 | $12.80 | $11.70 | $12.29 | $11.90 | 26,844,050 |
| 2019-08-28 | $11.63 | $11.93 | $11.58 | $11.73 | $11.35 | 12,760,090 |
| 2019-08-27 | $11.37 | $11.75 | $11.34 | $11.64 | $11.27 | 13,735,520 |
| 2019-08-26 | $11.02 | $11.48 | $10.95 | $11.34 | $10.98 | 17,425,090 |
| 2019-08-23 | $10.61 | $11.48 | $10.61 | $11.30 | $10.94 | 30,073,530 |
| 2019-08-22 | $10.95 | $10.95 | $10.45 | $10.68 | $10.34 | 23,997,550 |
| 2019-08-21 | $9.97 | $10.16 | $9.91 | $10.16 | $9.83 | 4,536,350 |
| 2019-08-20 | $9.77 | $10.07 | $9.71 | $9.94 | $9.62 | 5,218,730 |
| 2019-08-19 | $9.54 | $9.78 | $9.54 | $9.73 | $9.42 | 4,229,780 |
| 2019-08-16 | $9.63 | $9.67 | $9.52 | $9.54 | $9.23 | 4,003,660 |
| 2019-08-15 | $9.61 | $9.69 | $9.45 | $9.63 | $9.32 | 5,782,960 |
| 2019-08-14 | $9.92 | $9.98 | $9.80 | $9.83 | $9.52 | 2,638,280 |
| 2019-08-13 | $9.80 | $9.97 | $9.75 | $9.81 | $9.50 | 3,241,350 |
| 2019-08-12 | $9.75 | $9.90 | $9.61 | $9.86 | $9.54 | 4,339,670 |
| 2019-08-09 | $9.80 | $9.86 | $9.61 | $9.71 | $9.40 | 3,847,780 |
| 2019-08-08 | $9.94 | $10.02 | $9.73 | $9.77 | $9.46 | 3,739,140 |
| 2019-08-07 | $9.82 | $10.13 | $9.72 | $9.97 | $9.65 | 5,667,920 |
| 2019-08-06 | $9.99 | $10.07 | $9.67 | $9.75 | $9.44 | 8,785,690 |
| 2019-08-05 | $10.00 | $10.33 | $9.97 | $10.14 | $9.82 | 6,050,570 |
| 2019-08-02 | $10.06 | $10.14 | $9.74 | $10.03 | $9.71 | 10,097,230 |
| 2019-08-01 | $10.14 | $10.31 | $10.13 | $10.28 | $9.95 | 4,250,390 |
| 2019-07-31 | $10.42 | $10.42 | $10.21 | $10.25 | $9.92 | 3,591,160 |
| 2019-07-30 | $10.33 | $10.43 | $10.29 | $10.33 | $10.00 | 3,822,520 |
| 2019-07-29 | $10.51 | $10.57 | $10.25 | $10.33 | $10.00 | 5,039,480 |
| 2019-07-26 | $10.35 | $10.52 | $10.17 | $10.45 | $10.12 | 8,690,630 |
| 2019-07-25 | $10.45 | $10.48 | $10.31 | $10.39 | $10.06 | 3,410,570 |
| 2019-07-24 | $10.42 | $10.57 | $10.37 | $10.43 | $10.10 | 6,033,750 |
| 2019-07-23 | $10.32 | $10.59 | $10.26 | $10.43 | $10.10 | 5,958,020 |
| 2019-07-22 | $10.43 | $10.53 | $10.23 | $10.39 | $10.06 | 7,666,680 |
| 2019-07-19 | $10.27 | $10.49 | $10.22 | $10.32 | $9.99 | 6,678,740 |
| 2019-07-18 | $10.28 | $10.28 | $10.13 | $10.21 | $9.88 | 5,727,410 |
| 2019-07-17 | $10.14 | $10.34 | $10.08 | $10.30 | $9.97 | 10,845,120 |
| 2019-07-16 | $9.90 | $10.20 | $9.89 | $10.13 | $9.81 | 9,237,560 |
| 2019-07-15 | $9.89 | $10.07 | $9.76 | $10.00 | $9.68 | 9,144,070 |
| 2019-07-12 | $9.97 | $10.00 | $9.82 | $9.88 | $9.56 | 6,780,600 |
| 2019-07-11 | $9.57 | $10.34 | $9.57 | $9.92 | $9.60 | 14,902,440 |
| 2019-07-10 | $9.36 | $9.48 | $9.36 | $9.43 | $9.13 | 3,954,790 |
| 2019-07-09 | $9.29 | $9.38 | $9.25 | $9.36 | $9.06 | 2,668,180 |
| 2019-07-08 | $9.59 | $9.62 | $9.20 | $9.28 | $8.98 | 6,035,450 |
| 2019-07-05 | $9.62 | $9.64 | $9.49 | $9.54 | $9.23 | 3,062,520 |
| 2019-07-04 | $9.69 | $9.78 | $9.47 | $9.56 | $9.25 | 4,240,340 |
| 2019-07-03 | $9.68 | $9.70 | $9.55 | $9.63 | $9.32 | 4,403,560 |
| 2019-07-02 | $9.83 | $9.83 | $9.70 | $9.78 | $9.47 | 4,450,010 |
| 2019-07-01 | $9.75 | $9.84 | $9.66 | $9.83 | $9.52 | 6,903,930 |
| 2019-06-28 | $9.72 | $9.72 | $9.50 | $9.63 | $9.32 | 3,738,860 |
| 2019-06-27 | $9.78 | $9.84 | $9.64 | $9.70 | $9.39 | 6,021,320 |
| 2019-06-26 | $9.55 | $9.84 | $9.53 | $9.78 | $9.47 | 8,708,140 |
| 2019-06-25 | $9.64 | $9.66 | $9.40 | $9.57 | $9.26 | 5,359,810 |
| 2019-06-24 | $9.68 | $9.69 | $9.56 | $9.64 | $9.33 | 5,421,150 |
| 2019-06-21 | $9.55 | $9.70 | $9.47 | $9.60 | $9.29 | 9,645,090 |
| 2019-06-20 | $9.26 | $9.41 | $9.20 | $9.40 | $9.10 | 5,534,390 |
| 2019-06-19 | $9.40 | $9.42 | $9.23 | $9.24 | $8.94 | 4,050,860 |
| 2019-06-18 | $9.19 | $9.29 | $9.14 | $9.21 | $8.92 | 2,621,220 |
| 2019-06-17 | $9.20 | $9.28 | $9.16 | $9.20 | $8.91 | 2,869,180 |
| 2019-06-14 | $9.40 | $9.47 | $9.16 | $9.19 | $8.90 | 4,663,030 |
| 2019-06-13 | $9.23 | $9.48 | $9.22 | $9.47 | $9.17 | 5,979,190 |
| 2019-06-12 | $9.32 | $9.38 | $9.27 | $9.32 | $9.02 | 4,032,970 |
| 2019-06-11 | $9.19 | $9.38 | $9.12 | $9.36 | $9.06 | 6,354,960 |
| 2019-06-10 | $9.12 | $9.22 | $9.11 | $9.16 | $8.87 | 4,860,690 |
| 2019-06-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.77 | 0 |
| 2019-06-06 | $9.33 | $9.35 | $9.00 | $9.06 | $8.77 | 7,548,580 |
| 2019-06-05 | $9.58 | $9.58 | $9.33 | $9.44 | $9.14 | 7,345,890 |
| 2019-06-04 | $9.22 | $9.65 | $9.10 | $9.58 | $9.27 | 10,029,580 |
| 2019-06-03 | $9.50 | $9.54 | $9.20 | $9.22 | $8.92 | 8,711,410 |
| 2019-05-31 | $9.57 | $9.91 | $9.52 | $9.54 | $9.23 | 12,922,260 |
| 2019-05-30 | $9.27 | $9.74 | $9.25 | $9.61 | $9.30 | 13,821,040 |
| 2019-05-29 | $9.24 | $9.33 | $9.21 | $9.23 | $8.93 | 3,306,640 |
| 2019-05-28 | $9.32 | $9.36 | $9.22 | $9.25 | $8.95 | 3,798,410 |
| 2019-05-27 | $9.16 | $9.32 | $9.12 | $9.27 | $8.97 | 3,551,410 |
| 2019-05-24 | $9.02 | $9.23 | $9.00 | $9.19 | $8.90 | 4,754,650 |
| 2019-05-23 | $9.31 | $9.33 | $9.09 | $9.09 | $8.80 | 4,671,770 |
| 2019-05-22 | $9.33 | $9.42 | $9.30 | $9.31 | $9.01 | 4,053,490 |
| 2019-05-21 | $9.24 | $9.46 | $9.18 | $9.37 | $9.07 | 4,329,290 |
| 2019-05-20 | $9.21 | $9.34 | $9.13 | $9.28 | $8.98 | 5,040,580 |
| 2019-05-17 | $9.58 | $9.58 | $9.19 | $9.23 | $8.93 | 4,770,930 |
| 2019-05-16 | $9.47 | $9.58 | $9.39 | $9.51 | $9.21 | 5,407,610 |
| 2019-05-15 | $9.33 | $9.46 | $9.31 | $9.39 | $9.09 | 5,367,870 |
| 2019-05-14 | $9.40 | $9.51 | $9.25 | $9.25 | $8.95 | 6,124,790 |
| 2019-05-13 | $9.30 | $9.79 | $9.21 | $9.54 | $9.23 | 8,032,490 |
| 2019-05-10 | $9.17 | $9.40 | $9.08 | $9.36 | $9.06 | 5,427,140 |
| 2019-05-09 | $9.36 | $9.36 | $9.12 | $9.14 | $8.85 | 4,332,660 |
| 2019-05-08 | $9.16 | $9.41 | $9.10 | $9.28 | $8.98 | 4,690,030 |
| 2019-05-07 | $9.32 | $9.35 | $9.15 | $9.31 | $9.01 | 5,734,690 |
| 2019-05-06 | $9.59 | $9.67 | $9.08 | $9.17 | $8.88 | 11,373,380 |
| 2019-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.63 | 0 |
| 2019-05-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.63 | 0 |
| 2019-05-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.63 | 0 |
| 2019-04-30 | $9.83 | $9.98 | $9.82 | $9.95 | $9.63 | 4,143,980 |
| 2019-04-29 | $9.89 | $10.03 | $9.80 | $9.81 | $9.50 | 7,136,380 |
| 2019-04-26 | $10.19 | $10.23 | $9.99 | $10.01 | $9.69 | 6,990,380 |
| 2019-04-25 | $10.61 | $10.61 | $10.22 | $10.24 | $9.91 | 8,929,850 |
| 2019-04-24 | $10.76 | $10.80 | $10.54 | $10.62 | $10.28 | 8,827,640 |
| 2019-04-23 | $10.88 | $11.05 | $10.58 | $10.81 | $10.46 | 14,041,900 |
| 2019-04-22 | $10.48 | $11.08 | $10.48 | $10.88 | $10.53 | 17,626,690 |
| 2019-04-19 | $10.46 | $10.52 | $10.29 | $10.43 | $10.10 | 4,779,680 |
| 2019-04-18 | $10.60 | $10.60 | $10.40 | $10.41 | $10.08 | 4,779,340 |
| 2019-04-17 | $10.62 | $10.64 | $10.48 | $10.60 | $10.26 | 6,031,850 |
| 2019-04-16 | $10.31 | $10.57 | $10.28 | $10.56 | $10.22 | 6,670,240 |
| 2019-04-15 | $10.52 | $10.74 | $10.30 | $10.36 | $10.03 | 9,533,360 |
| 2019-04-12 | $10.41 | $10.51 | $10.28 | $10.39 | $10.06 | 6,199,840 |
| 2019-04-11 | $10.55 | $10.66 | $10.45 | $10.46 | $10.13 | 8,312,700 |
| 2019-04-10 | $10.60 | $10.69 | $10.40 | $10.55 | $10.21 | 9,351,700 |
| 2019-04-09 | $10.90 | $10.98 | $10.60 | $10.71 | $10.37 | 10,281,430 |
| 2019-04-08 | $10.80 | $10.87 | $10.53 | $10.80 | $10.45 | 15,548,100 |
| 2019-04-05 | $10.68 | $10.68 | $10.68 | $10.68 | $10.34 | 0 |
| 2019-04-04 | $10.62 | $10.77 | $10.50 | $10.68 | $10.34 | 13,141,520 |
| 2019-04-03 | $10.46 | $10.88 | $10.42 | $10.74 | $10.40 | 16,721,750 |
| 2019-04-02 | $10.64 | $10.78 | $10.38 | $10.45 | $10.12 | 12,940,620 |
| 2019-04-01 | $10.22 | $10.63 | $10.14 | $10.52 | $10.18 | 18,426,990 |
| 2019-03-29 | $9.89 | $10.20 | $9.85 | $10.19 | $9.86 | 14,849,680 |
| 2019-03-28 | $9.86 | $9.97 | $9.79 | $9.87 | $9.55 | 8,473,060 |
| 2019-03-27 | $9.74 | $10.02 | $9.63 | $9.96 | $9.64 | 10,204,630 |
| 2019-03-26 | $9.86 | $10.01 | $9.64 | $9.69 | $9.38 | 9,591,720 |
| 2019-03-25 | $9.85 | $9.97 | $9.79 | $9.83 | $9.52 | 6,791,260 |
| 2019-03-22 | $10.17 | $10.18 | $9.90 | $10.01 | $9.69 | 8,960,830 |
| 2019-03-21 | $9.98 | $10.27 | $9.92 | $10.17 | $9.84 | 14,822,990 |
| 2019-03-20 | $9.97 | $10.06 | $9.78 | $9.94 | $9.62 | 11,060,130 |
| 2019-03-19 | $10.07 | $10.08 | $9.88 | $9.98 | $9.66 | 9,719,300 |
| 2019-03-18 | $9.65 | $10.05 | $9.62 | $10.03 | $9.71 | 14,304,290 |
| 2019-03-15 | $9.63 | $9.79 | $9.53 | $9.70 | $9.39 | 8,815,600 |
| 2019-03-14 | $9.68 | $9.86 | $9.47 | $9.62 | $9.31 | 10,332,300 |
| 2019-03-13 | $9.71 | $9.75 | $9.56 | $9.65 | $9.34 | 10,052,230 |
| 2019-03-12 | $9.66 | $9.78 | $9.54 | $9.69 | $9.38 | 15,032,410 |
| 2019-03-11 | $9.47 | $9.66 | $9.41 | $9.61 | $9.30 | 10,640,900 |
| 2019-03-08 | $9.91 | $9.91 | $9.45 | $9.46 | $9.16 | 13,434,150 |
| 2019-03-07 | $10.01 | $10.12 | $9.92 | $10.02 | $9.70 | 13,100,880 |
| 2019-03-06 | $9.92 | $10.04 | $9.83 | $10.01 | $9.69 | 15,123,110 |
| 2019-03-05 | $9.87 | $9.92 | $9.75 | $9.90 | $9.58 | 9,793,020 |
| 2019-03-04 | $9.83 | $10.00 | $9.83 | $9.90 | $9.58 | 14,655,080 |
| 2019-03-01 | $9.85 | $9.88 | $9.74 | $9.84 | $9.52 | 7,411,920 |
| 2019-02-28 | $9.70 | $9.86 | $9.64 | $9.83 | $9.52 | 10,734,640 |
| 2019-02-27 | $9.75 | $9.88 | $9.60 | $9.66 | $9.35 | 12,490,210 |
| 2019-02-26 | $9.76 | $10.13 | $9.64 | $9.74 | $9.43 | 27,394,760 |
| 2019-02-25 | $9.10 | $9.84 | $9.08 | $9.64 | $9.33 | 19,236,730 |
| 2019-02-22 | $8.95 | $9.09 | $8.90 | $9.08 | $8.79 | 4,522,720 |
| 2019-02-21 | $9.15 | $9.16 | $8.94 | $8.97 | $8.68 | 5,425,460 |
| 2019-02-20 | $9.08 | $9.14 | $9.03 | $9.11 | $8.82 | 4,373,410 |
| 2019-02-19 | $9.07 | $9.18 | $9.02 | $9.09 | $8.80 | 5,780,560 |
| 2019-02-18 | $8.91 | $9.06 | $8.89 | $9.04 | $8.75 | 6,657,620 |
| 2019-02-15 | $8.88 | $8.94 | $8.81 | $8.84 | $8.56 | 4,736,520 |
| 2019-02-14 | $8.92 | $8.95 | $8.82 | $8.86 | $8.58 | 5,450,750 |
| 2019-02-13 | $8.85 | $8.92 | $8.77 | $8.89 | $8.61 | 7,678,030 |
| 2019-02-12 | $8.77 | $8.80 | $8.73 | $8.80 | $8.52 | 3,408,320 |
| 2019-02-11 | $8.68 | $8.75 | $8.62 | $8.74 | $8.46 | 3,051,060 |
| 2019-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2019-02-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2019-02-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2019-02-05 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2019-02-04 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2019-02-01 | $8.56 | $8.72 | $8.56 | $8.70 | $8.42 | 2,678,300 |
| 2019-01-31 | $8.52 | $8.67 | $8.40 | $8.55 | $8.28 | 3,909,400 |
| 2019-01-30 | $8.70 | $8.70 | $8.47 | $8.48 | $8.21 | 3,009,170 |
| 2019-01-29 | $8.59 | $8.65 | $8.48 | $8.59 | $8.31 | 3,817,850 |
| 2019-01-28 | $8.88 | $8.99 | $8.60 | $8.61 | $8.33 | 3,588,220 |
| 2019-01-25 | $8.92 | $8.94 | $8.80 | $8.83 | $8.55 | 3,416,960 |
| 2019-01-24 | $8.52 | $8.96 | $8.52 | $8.85 | $8.57 | 7,494,460 |
| 2019-01-23 | $8.55 | $8.62 | $8.50 | $8.52 | $8.25 | 3,048,290 |
| 2019-01-22 | $8.73 | $8.75 | $8.60 | $8.60 | $8.32 | 3,387,680 |
| 2019-01-21 | $8.76 | $8.79 | $8.65 | $8.74 | $8.46 | 5,579,130 |
| 2019-01-18 | $8.66 | $8.68 | $8.58 | $8.68 | $8.40 | 3,295,640 |
| 2019-01-17 | $8.60 | $8.63 | $8.53 | $8.58 | $8.31 | 2,673,950 |
| 2019-01-16 | $8.67 | $8.67 | $8.52 | $8.61 | $8.33 | 4,508,800 |
| 2019-01-15 | $8.41 | $8.64 | $8.41 | $8.64 | $8.36 | 4,552,050 |
| 2019-01-14 | $8.48 | $8.51 | $8.44 | $8.46 | $8.19 | 2,311,960 |
| 2019-01-11 | $8.51 | $8.53 | $8.42 | $8.51 | $8.24 | 2,417,070 |
| 2019-01-10 | $8.61 | $8.67 | $8.50 | $8.51 | $8.24 | 3,693,070 |
| 2019-01-09 | $8.51 | $8.61 | $8.48 | $8.50 | $8.23 | 4,233,340 |
| 2019-01-08 | $8.43 | $8.47 | $8.37 | $8.45 | $8.18 | 2,621,180 |
| 2019-01-07 | $8.39 | $8.46 | $8.32 | $8.44 | $8.17 | 3,876,130 |
| 2019-01-04 | $8.25 | $8.35 | $8.15 | $8.35 | $8.08 | 5,584,240 |
| 2019-01-03 | $8.41 | $8.43 | $8.22 | $8.26 | $8.00 | 4,231,770 |
| 2019-01-02 | $8.54 | $8.61 | $8.33 | $8.37 | $8.10 | 4,292,890 |
| 2019-01-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.27 | 0 |
| 2018-12-31 | $8.54 | $8.54 | $8.54 | $8.54 | $8.27 | 0 |
| 2018-12-28 | $8.64 | $8.72 | $8.51 | $8.54 | $8.27 | 3,987,090 |
| 2018-12-27 | $8.96 | $9.00 | $8.67 | $8.67 | $8.39 | 5,647,290 |
| 2018-12-26 | $8.75 | $8.79 | $8.70 | $8.73 | $8.45 | 2,246,390 |
| 2018-12-25 | $8.80 | $8.80 | $8.70 | $8.74 | $8.46 | 4,092,740 |
| 2018-12-24 | $8.78 | $8.92 | $8.78 | $8.92 | $8.63 | 1,526,300 |
| 2018-12-21 | $8.90 | $8.92 | $8.80 | $8.87 | $8.59 | 4,893,540 |
| 2018-12-20 | $9.08 | $9.08 | $8.92 | $8.97 | $8.68 | 3,164,990 |
| 2018-12-19 | $9.17 | $9.18 | $8.99 | $9.04 | $8.75 | 5,765,840 |
| 2018-12-18 | $9.19 | $9.33 | $9.18 | $9.24 | $8.94 | 3,077,400 |
| 2018-12-17 | $9.35 | $9.44 | $9.29 | $9.34 | $9.04 | 1,898,330 |
| 2018-12-14 | $9.58 | $9.59 | $9.38 | $9.39 | $9.09 | 2,218,560 |
| 2018-12-13 | $9.42 | $9.55 | $9.37 | $9.52 | $9.22 | 2,041,860 |
| 2018-12-12 | $9.48 | $9.49 | $9.40 | $9.42 | $9.12 | 1,158,700 |
| 2018-12-11 | $9.39 | $9.43 | $9.34 | $9.39 | $9.09 | 1,991,100 |
| 2018-12-10 | $9.48 | $9.57 | $9.45 | $9.49 | $9.19 | 3,118,220 |
| 2018-12-07 | $9.40 | $9.46 | $9.30 | $9.46 | $9.16 | 1,783,610 |
| 2018-12-06 | $9.49 | $9.50 | $9.36 | $9.38 | $9.08 | 2,241,300 |
| 2018-12-05 | $9.60 | $9.60 | $9.45 | $9.50 | $9.20 | 3,320,260 |
| 2018-12-04 | $9.46 | $9.63 | $9.44 | $9.60 | $9.29 | 4,913,380 |
| 2018-12-03 | $9.44 | $9.57 | $9.34 | $9.48 | $9.18 | 7,408,470 |
| 2018-11-30 | $9.20 | $9.29 | $9.14 | $9.26 | $8.96 | 2,748,940 |
| 2018-11-29 | $9.27 | $9.33 | $9.17 | $9.18 | $8.89 | 3,135,270 |
| 2018-11-28 | $9.20 | $9.31 | $9.15 | $9.31 | $9.01 | 2,812,140 |
| 2018-11-27 | $9.31 | $9.35 | $9.15 | $9.18 | $8.89 | 3,925,530 |
| 2018-11-26 | $9.15 | $9.35 | $9.09 | $9.32 | $9.02 | 5,137,750 |
| 2018-11-23 | $9.45 | $9.45 | $9.20 | $9.26 | $8.96 | 4,548,910 |
| 2018-11-22 | $9.47 | $9.55 | $9.40 | $9.45 | $9.15 | 4,545,430 |
| 2018-11-21 | $9.38 | $9.47 | $9.17 | $9.46 | $9.16 | 8,887,880 |
| 2018-11-20 | $9.81 | $9.90 | $9.69 | $9.69 | $9.38 | 4,201,610 |
| 2018-11-19 | $9.90 | $9.94 | $9.80 | $9.88 | $9.56 | 4,372,500 |
| 2018-11-16 | $9.77 | $9.89 | $9.71 | $9.85 | $9.53 | 5,457,260 |
| 2018-11-15 | $9.61 | $9.74 | $9.58 | $9.74 | $9.43 | 6,093,050 |
| 2018-11-14 | $9.90 | $9.90 | $9.51 | $9.61 | $9.30 | 12,825,910 |
| 2018-11-13 | $9.98 | $10.09 | $9.91 | $10.04 | $9.72 | 5,225,550 |
| 2018-11-12 | $9.93 | $10.11 | $9.88 | $10.10 | $9.78 | 3,438,590 |
| 2018-11-09 | $10.05 | $10.10 | $9.80 | $9.94 | $9.62 | 4,163,140 |
| 2018-11-08 | $10.01 | $10.29 | $9.97 | $10.08 | $9.76 | 4,503,970 |
| 2018-11-07 | $10.05 | $10.13 | $9.95 | $9.98 | $9.66 | 4,346,810 |
| 2018-11-06 | $10.04 | $10.22 | $9.95 | $10.11 | $9.79 | 6,035,440 |
| 2018-11-05 | $9.78 | $10.12 | $9.73 | $10.11 | $9.79 | 8,081,760 |
| 2018-11-02 | $9.68 | $9.84 | $9.58 | $9.84 | $9.52 | 7,366,440 |
| 2018-11-01 | $9.76 | $9.83 | $9.62 | $9.67 | $9.36 | 6,682,450 |
| 2018-10-31 | $9.77 | $9.92 | $9.60 | $9.82 | $9.51 | 6,042,320 |
| 2018-10-30 | $9.48 | $9.90 | $9.48 | $9.84 | $9.52 | 4,738,430 |
| 2018-10-29 | $9.68 | $9.77 | $9.50 | $9.57 | $9.26 | 2,488,290 |
| 2018-10-26 | $9.70 | $9.85 | $9.55 | $9.68 | $9.37 | 4,385,090 |
| 2018-10-25 | $9.33 | $9.66 | $9.20 | $9.65 | $9.34 | 5,151,340 |
| 2018-10-24 | $9.65 | $9.65 | $9.30 | $9.51 | $9.21 | 9,965,760 |
| 2018-10-23 | $10.10 | $10.29 | $9.77 | $9.91 | $9.59 | 5,574,500 |
| 2018-10-22 | $9.90 | $10.33 | $9.77 | $10.19 | $9.86 | 9,934,870 |
| 2018-10-19 | $9.68 | $9.80 | $9.35 | $9.78 | $9.47 | 7,986,210 |
| 2018-10-18 | $9.86 | $10.05 | $9.60 | $9.76 | $9.45 | 7,776,230 |
| 2018-10-17 | $10.42 | $10.56 | $9.64 | $10.05 | $9.73 | 7,584,830 |
| 2018-10-16 | $10.50 | $10.69 | $10.22 | $10.33 | $10.00 | 3,504,120 |
| 2018-10-15 | $10.52 | $10.66 | $10.39 | $10.50 | $10.16 | 3,244,430 |
| 2018-10-12 | $10.15 | $10.72 | $9.86 | $10.57 | $10.23 | 9,828,850 |
| 2018-10-11 | $10.99 | $10.99 | $10.28 | $10.35 | $10.02 | 13,275,940 |
| 2018-10-10 | $11.55 | $11.69 | $11.29 | $11.42 | $11.05 | 6,787,590 |
| 2018-10-09 | $11.12 | $11.79 | $11.11 | $11.55 | $11.18 | 14,005,160 |
| 2018-10-08 | $11.30 | $11.76 | $11.12 | $11.22 | $10.86 | 9,346,370 |
| 2018-10-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.10 | 0 |
| 2018-10-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.10 | 0 |
| 2018-10-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.10 | 0 |
| 2018-10-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.10 | 0 |
| 2018-10-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.10 | 0 |
| 2018-09-28 | $11.44 | $11.52 | $11.28 | $11.47 | $11.10 | 8,020,640 |
| 2018-09-27 | $11.51 | $11.59 | $11.33 | $11.43 | $11.06 | 7,107,130 |
| 2018-09-26 | $11.49 | $11.72 | $11.46 | $11.62 | $11.25 | 10,143,080 |
| 2018-09-25 | $11.55 | $11.76 | $11.38 | $11.58 | $11.21 | 13,743,140 |
| 2018-09-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.02 | 0 |
| 2018-09-21 | $11.45 | $11.49 | $11.17 | $11.38 | $11.02 | 12,990,910 |
| 2018-09-20 | $11.79 | $11.79 | $11.38 | $11.56 | $11.19 | 13,551,560 |
| 2018-09-19 | $11.33 | $11.84 | $11.25 | $11.78 | $11.40 | 16,746,820 |
| 2018-09-18 | $11.32 | $11.47 | $10.99 | $11.33 | $10.97 | 10,414,750 |
| 2018-09-17 | $11.17 | $11.61 | $11.17 | $11.38 | $11.02 | 13,372,410 |
| 2018-09-14 | $11.40 | $11.49 | $11.08 | $11.18 | $10.82 | 15,605,540 |
| 2018-09-13 | $11.22 | $11.55 | $11.13 | $11.26 | $10.90 | 18,723,090 |
| 2018-09-12 | $11.24 | $11.30 | $10.95 | $11.05 | $10.70 | 9,065,810 |
| 2018-09-11 | $10.37 | $11.18 | $10.30 | $11.01 | $10.66 | 15,682,760 |
| 2018-09-10 | $10.54 | $10.64 | $10.21 | $10.31 | $9.98 | 3,775,630 |
| 2018-09-07 | $10.55 | $10.70 | $10.40 | $10.54 | $10.20 | 5,757,690 |
| 2018-09-06 | $10.85 | $11.02 | $10.40 | $10.60 | $10.26 | 10,302,310 |
| 2018-09-05 | $10.66 | $10.93 | $10.61 | $10.80 | $10.45 | 6,463,650 |
| 2018-09-04 | $10.48 | $10.90 | $10.43 | $10.66 | $10.32 | 6,636,330 |
| 2018-09-03 | $9.98 | $10.49 | $9.98 | $10.48 | $10.14 | 3,706,430 |
| 2018-08-31 | $10.53 | $10.53 | $10.21 | $10.30 | $9.97 | 3,041,120 |
| 2018-08-30 | $10.61 | $10.77 | $10.52 | $10.52 | $10.18 | 4,169,260 |
| 2018-08-29 | $10.64 | $10.64 | $10.45 | $10.53 | $10.19 | 3,721,700 |
| 2018-08-28 | $10.71 | $10.77 | $10.53 | $10.63 | $10.29 | 6,480,320 |
| 2018-08-27 | $10.56 | $10.86 | $10.39 | $10.74 | $10.40 | 11,146,260 |
| 2018-08-24 | $10.25 | $10.72 | $10.12 | $10.60 | $10.26 | 10,113,570 |
| 2018-08-23 | $10.65 | $10.73 | $10.09 | $10.37 | $10.04 | 12,672,900 |
| 2018-08-22 | $10.58 | $10.69 | $10.47 | $10.57 | $10.23 | 4,691,890 |
| 2018-08-21 | $10.40 | $10.68 | $10.32 | $10.50 | $10.16 | 8,248,070 |
| 2018-08-20 | $10.16 | $10.44 | $10.08 | $10.32 | $9.99 | 6,530,700 |
| 2018-08-17 | $10.75 | $10.83 | $10.10 | $10.12 | $9.80 | 9,400,060 |
| 2018-08-16 | $10.39 | $10.75 | $10.25 | $10.46 | $10.13 | 8,360,950 |
| 2018-08-15 | $10.66 | $10.97 | $10.50 | $10.64 | $10.30 | 11,629,120 |
| 2018-08-14 | $10.28 | $10.82 | $10.23 | $10.78 | $10.43 | 13,917,940 |
| 2018-08-13 | $10.20 | $10.65 | $10.11 | $10.34 | $10.01 | 12,460,060 |
| 2018-08-10 | $9.87 | $10.48 | $9.71 | $10.33 | $10.00 | 17,139,750 |
| 2018-08-09 | $9.70 | $10.06 | $9.53 | $10.00 | $9.68 | 17,609,320 |
| 2018-08-08 | $9.85 | $10.36 | $9.80 | $10.14 | $9.82 | 32,899,620 |
| 2018-08-07 | $9.09 | $9.49 | $9.05 | $9.42 | $9.12 | 9,150,570 |
| 2018-08-06 | $8.95 | $9.05 | $8.88 | $8.95 | $8.66 | 2,562,500 |
| 2018-08-03 | $8.99 | $9.07 | $8.95 | $9.00 | $8.71 | 2,854,800 |
| 2018-08-02 | $9.12 | $9.16 | $8.81 | $8.95 | $8.66 | 5,602,260 |
| 2018-08-01 | $9.42 | $9.44 | $9.13 | $9.14 | $8.85 | 5,577,600 |
| 2018-07-31 | $9.43 | $9.63 | $9.39 | $9.50 | $9.20 | 7,093,990 |
| 2018-07-30 | $9.37 | $9.52 | $9.31 | $9.39 | $9.09 | 4,666,730 |
| 2018-07-27 | $9.30 | $9.38 | $9.28 | $9.36 | $9.06 | 2,895,230 |
| 2018-07-26 | $9.50 | $9.50 | $9.32 | $9.33 | $9.03 | 4,382,500 |
| 2018-07-25 | $9.47 | $9.47 | $9.36 | $9.40 | $9.10 | 4,031,220 |
| 2018-07-24 | $9.18 | $9.45 | $9.17 | $9.38 | $9.08 | 7,164,410 |
| 2018-07-23 | $9.15 | $9.22 | $9.08 | $9.22 | $8.92 | 3,276,920 |
| 2018-07-20 | $9.03 | $9.20 | $8.96 | $9.15 | $8.86 | 3,208,950 |
| 2018-07-19 | $9.02 | $9.08 | $8.97 | $9.03 | $8.74 | 2,938,700 |
| 2018-07-18 | $9.05 | $9.10 | $9.00 | $9.03 | $8.74 | 3,195,750 |
| 2018-07-17 | $9.05 | $9.13 | $8.96 | $9.06 | $8.77 | 4,450,290 |
| 2018-07-16 | $9.26 | $9.28 | $9.17 | $9.20 | $8.91 | 1,956,200 |
| 2018-07-13 | $9.23 | $9.32 | $9.16 | $9.24 | $8.94 | 4,310,490 |
| 2018-07-12 | $9.15 | $9.41 | $9.12 | $9.38 | $9.08 | 7,751,300 |
| 2018-07-11 | $9.39 | $9.42 | $9.21 | $9.35 | $9.05 | 3,528,050 |
| 2018-07-10 | $9.28 | $9.70 | $9.28 | $9.48 | $9.18 | 6,032,400 |
| 2018-07-09 | $9.15 | $9.32 | $9.13 | $9.30 | $9.00 | 3,127,050 |
| 2018-07-06 | $9.01 | $9.22 | $8.70 | $9.05 | $8.76 | 4,009,660 |
| 2018-07-05 | $9.32 | $9.34 | $9.05 | $9.06 | $8.77 | 3,057,320 |
| 2018-07-04 | $9.47 | $9.53 | $9.30 | $9.33 | $9.03 | 3,301,150 |
| 2018-07-03 | $9.31 | $9.50 | $9.15 | $9.49 | $9.19 | 3,910,220 |
| 2018-07-02 | $9.53 | $9.53 | $9.21 | $9.29 | $8.99 | 3,616,400 |
| 2018-06-29 | $9.48 | $9.58 | $9.34 | $9.54 | $9.23 | 4,380,680 |
| 2018-06-28 | $9.76 | $9.80 | $9.37 | $9.41 | $9.11 | 4,169,880 |
| 2018-06-27 | $9.55 | $9.87 | $9.44 | $9.53 | $9.22 | 6,097,430 |
| 2018-06-26 | $9.16 | $9.50 | $9.10 | $9.40 | $9.10 | 4,243,940 |
| 2018-06-25 | $9.46 | $9.59 | $9.29 | $9.31 | $9.01 | 5,296,740 |
| 2018-06-22 | $9.01 | $9.23 | $8.92 | $9.20 | $8.91 | 3,700,920 |
| 2018-06-21 | $9.18 | $9.36 | $9.05 | $9.06 | $8.77 | 5,353,000 |
| 2018-06-20 | $9.35 | $9.38 | $9.05 | $9.25 | $8.95 | 6,875,440 |
| 2018-06-19 | $9.84 | $9.90 | $9.07 | $9.30 | $9.00 | 11,591,060 |
| 2018-06-18 | $10.08 | $10.08 | $10.08 | $10.08 | $9.76 | 0 |
| 2018-06-15 | $10.30 | $10.45 | $10.01 | $10.08 | $9.76 | 6,082,270 |
| 2018-06-14 | $10.38 | $10.52 | $10.37 | $10.41 | $10.02 | 2,514,890 |
| 2018-06-13 | $10.48 | $10.53 | $10.34 | $10.37 | $9.98 | 3,160,550 |
| 2018-06-12 | $10.35 | $10.56 | $10.33 | $10.46 | $10.07 | 3,679,900 |
| 2018-06-11 | $10.42 | $10.43 | $10.21 | $10.39 | $10.00 | 4,092,720 |
| 2018-06-08 | $10.60 | $10.66 | $10.32 | $10.39 | $10.00 | 7,288,780 |
| 2018-06-07 | $10.64 | $10.64 | $10.48 | $10.50 | $10.10 | 3,955,800 |
| 2018-06-06 | $10.55 | $10.68 | $10.45 | $10.65 | $10.25 | 5,855,580 |
| 2018-06-05 | $10.38 | $10.54 | $10.35 | $10.52 | $10.12 | 4,615,540 |
| 2018-06-04 | $10.45 | $10.48 | $10.35 | $10.40 | $10.01 | 4,926,100 |
| 2018-06-01 | $10.37 | $10.49 | $10.31 | $10.44 | $10.05 | 6,404,690 |
| 2018-05-31 | $10.47 | $10.57 | $10.38 | $10.47 | $10.07 | 7,870,620 |
| 2018-05-30 | $10.37 | $10.50 | $10.28 | $10.30 | $9.91 | 8,215,500 |
| 2018-05-29 | $10.57 | $10.64 | $10.49 | $10.50 | $10.10 | 5,988,890 |
| 2018-05-28 | $10.75 | $10.75 | $10.40 | $10.57 | $10.17 | 15,234,240 |
| 2018-05-25 | $11.34 | $11.38 | $11.06 | $11.08 | $10.66 | 9,130,990 |
| 2018-05-24 | $11.44 | $11.56 | $11.34 | $11.39 | $10.96 | 7,165,630 |
| 2018-05-23 | $11.75 | $11.75 | $11.30 | $11.44 | $11.01 | 18,824,810 |
| 2018-05-22 | $11.78 | $12.07 | $11.68 | $11.87 | $11.42 | 17,032,250 |
| 2018-05-21 | $11.99 | $11.99 | $11.62 | $11.82 | $11.37 | 28,832,920 |
| 2018-05-18 | $10.91 | $12.00 | $10.89 | $12.00 | $11.55 | 39,337,180 |
| 2018-05-17 | $10.87 | $11.05 | $10.75 | $10.91 | $10.50 | 14,076,640 |
| 2018-05-16 | $10.75 | $10.82 | $10.67 | $10.74 | $10.33 | 5,369,900 |
| 2018-05-15 | $10.67 | $10.81 | $10.59 | $10.71 | $10.31 | 6,899,200 |
| 2018-05-14 | $10.84 | $10.86 | $10.54 | $10.61 | $10.21 | 8,786,000 |
| 2018-05-11 | $10.92 | $10.98 | $10.73 | $10.84 | $10.43 | 6,933,110 |
| 2018-05-10 | $11.10 | $11.17 | $10.88 | $10.92 | $10.51 | 9,560,340 |
| 2018-05-09 | $10.57 | $10.85 | $10.53 | $10.80 | $10.39 | 10,484,170 |
| 2018-05-08 | $10.61 | $10.68 | $10.40 | $10.54 | $10.14 | 8,451,850 |
| 2018-05-07 | $10.39 | $10.71 | $10.36 | $10.59 | $10.19 | 9,188,280 |
| 2018-05-04 | $10.39 | $10.40 | $10.24 | $10.31 | $9.92 | 5,016,500 |
| 2018-05-03 | $10.36 | $10.44 | $10.14 | $10.43 | $10.04 | 7,862,660 |
| 2018-05-02 | $11.05 | $11.11 | $10.30 | $10.36 | $9.97 | 21,211,210 |
| 2018-05-01 | $11.44 | $11.44 | $11.44 | $11.44 | $11.01 | 0 |
| 2018-04-30 | $11.44 | $11.44 | $11.44 | $11.44 | $11.01 | 0 |
| 2018-04-27 | $11.43 | $11.53 | $11.20 | $11.44 | $11.01 | 6,981,010 |
| 2018-04-26 | $11.42 | $11.65 | $11.33 | $11.34 | $10.91 | 6,917,500 |
| 2018-04-25 | $11.49 | $11.49 | $11.35 | $11.41 | $10.98 | 5,722,620 |
| 2018-04-24 | $11.29 | $11.60 | $11.28 | $11.59 | $11.15 | 8,182,230 |
| 2018-04-23 | $11.31 | $11.48 | $11.07 | $11.24 | $10.82 | 7,717,260 |
| 2018-04-20 | $11.71 | $11.75 | $11.25 | $11.36 | $10.93 | 13,165,310 |
| 2018-04-19 | $11.35 | $11.90 | $11.35 | $11.75 | $11.31 | 17,086,480 |
| 2018-04-18 | $11.33 | $11.38 | $11.00 | $11.19 | $10.77 | 6,901,770 |
| 2018-04-17 | $11.60 | $11.60 | $11.25 | $11.27 | $10.84 | 7,675,100 |
| 2018-04-16 | $11.60 | $11.78 | $11.57 | $11.66 | $11.22 | 8,626,080 |
| 2018-04-13 | $11.67 | $11.70 | $11.51 | $11.54 | $11.10 | 6,964,030 |
| 2018-04-12 | $11.73 | $11.88 | $11.68 | $11.71 | $11.27 | 12,953,450 |
| 2018-04-11 | $11.75 | $11.93 | $11.48 | $11.65 | $11.21 | 15,920,010 |
| 2018-04-10 | $11.30 | $11.41 | $11.20 | $11.40 | $10.97 | 7,745,680 |
| 2018-04-09 | $11.22 | $11.38 | $11.12 | $11.26 | $10.83 | 7,655,210 |
| 2018-04-06 | $11.34 | $11.34 | $11.34 | $11.34 | $10.91 | 0 |
| 2018-04-05 | $11.34 | $11.34 | $11.34 | $11.34 | $10.91 | 0 |
| 2018-04-04 | $11.54 | $11.60 | $11.33 | $11.34 | $10.91 | 6,627,800 |
| 2018-04-03 | $11.25 | $11.67 | $11.10 | $11.49 | $11.06 | 9,963,760 |
| 2018-04-02 | $11.41 | $11.55 | $11.29 | $11.40 | $10.97 | 7,375,700 |
| 2018-03-30 | $11.38 | $11.43 | $11.23 | $11.29 | $10.86 | 7,179,310 |
| 2018-03-29 | $11.11 | $11.42 | $11.03 | $11.36 | $10.93 | 8,083,700 |
| 2018-03-28 | $11.35 | $11.45 | $11.01 | $11.09 | $10.67 | 12,273,080 |
| 2018-03-27 | $11.98 | $12.05 | $11.47 | $11.63 | $11.19 | 15,810,600 |
| 2018-03-26 | $11.30 | $11.74 | $11.30 | $11.70 | $11.26 | 14,526,290 |
| 2018-03-23 | $11.08 | $11.55 | $10.91 | $11.31 | $10.88 | 17,851,950 |
| 2018-03-22 | $11.29 | $11.86 | $11.28 | $11.60 | $11.16 | 20,741,680 |
| 2018-03-21 | $11.24 | $11.37 | $10.88 | $10.93 | $10.52 | 11,444,550 |
| 2018-03-20 | $11.11 | $11.11 | $10.78 | $11.08 | $10.66 | 7,623,970 |
| 2018-03-19 | $11.09 | $11.22 | $11.09 | $11.13 | $10.71 | 5,462,960 |
| 2018-03-16 | $11.16 | $11.23 | $11.10 | $11.12 | $10.70 | 3,699,400 |
| 2018-03-15 | $11.21 | $11.44 | $11.03 | $11.18 | $10.76 | 9,145,250 |
| 2018-03-14 | $11.18 | $11.48 | $11.10 | $11.35 | $10.92 | 9,031,570 |
| 2018-03-13 | $11.20 | $11.27 | $11.11 | $11.22 | $10.80 | 8,058,170 |
| 2018-03-12 | $11.02 | $11.37 | $10.98 | $11.30 | $10.87 | 14,135,690 |
| 2018-03-09 | $10.82 | $10.90 | $10.77 | $10.87 | $10.46 | 6,075,190 |
| 2018-03-08 | $10.72 | $10.95 | $10.71 | $10.85 | $10.44 | 4,952,050 |
| 2018-03-07 | $10.96 | $10.99 | $10.74 | $10.78 | $10.37 | 6,284,310 |
| 2018-03-06 | $10.91 | $11.00 | $10.78 | $10.99 | $10.58 | 7,373,390 |
| 2018-03-05 | $10.71 | $10.83 | $10.68 | $10.78 | $10.37 | 5,132,220 |
| 2018-03-02 | $10.87 | $10.90 | $10.71 | $10.77 | $10.36 | 6,901,910 |
| 2018-03-01 | $10.70 | $11.08 | $10.56 | $11.02 | $10.60 | 9,833,800 |
| 2018-02-28 | $10.88 | $10.91 | $10.65 | $10.84 | $10.43 | 6,576,970 |
| 2018-02-27 | $11.09 | $11.23 | $10.94 | $11.00 | $10.58 | 7,822,480 |
| 2018-02-26 | $11.04 | $11.22 | $10.92 | $11.13 | $10.71 | 9,617,700 |
| 2018-02-23 | $10.87 | $11.02 | $10.75 | $10.90 | $10.49 | 10,332,340 |
| 2018-02-22 | $10.69 | $10.86 | $10.48 | $10.85 | $10.44 | 13,615,000 |
| 2018-02-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.11 | 0 |
| 2018-02-20 | $10.51 | $10.51 | $10.51 | $10.51 | $10.11 | 0 |
| 2018-02-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.11 | 0 |
| 2018-02-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.11 | 0 |
| 2018-02-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.11 | 0 |
| 2018-02-14 | $10.58 | $10.68 | $10.29 | $10.51 | $10.11 | 9,376,750 |
| 2018-02-13 | $10.66 | $10.83 | $10.58 | $10.67 | $10.27 | 8,646,640 |
| 2018-02-12 | $10.62 | $10.70 | $10.40 | $10.57 | $10.17 | 9,307,060 |
| 2018-02-09 | $10.50 | $10.75 | $10.46 | $10.51 | $10.11 | 14,925,840 |
| 2018-02-08 | $11.30 | $11.30 | $10.73 | $11.17 | $10.75 | 15,814,000 |
| 2018-02-07 | $11.86 | $12.02 | $11.38 | $11.54 | $11.10 | 11,347,650 |
| 2018-02-06 | $12.06 | $12.06 | $11.55 | $11.60 | $11.16 | 18,398,700 |
| 2018-02-05 | $12.37 | $12.77 | $12.34 | $12.59 | $12.11 | 12,726,050 |
| 2018-02-02 | $12.24 | $12.83 | $12.00 | $12.73 | $12.25 | 18,531,750 |
| 2018-02-01 | $12.56 | $12.73 | $11.94 | $11.99 | $11.54 | 19,181,090 |
| 2018-01-31 | $12.90 | $12.90 | $12.20 | $12.45 | $11.98 | 20,711,290 |
| 2018-01-30 | $13.37 | $13.43 | $12.97 | $13.18 | $12.68 | 14,353,830 |
| 2018-01-29 | $13.78 | $14.10 | $13.41 | $13.54 | $13.03 | 17,925,460 |
| 2018-01-26 | $13.45 | $14.08 | $13.23 | $13.78 | $13.26 | 15,872,690 |
| 2018-01-25 | $13.53 | $14.15 | $13.38 | $13.40 | $12.89 | 25,071,990 |
| 2018-01-24 | $12.67 | $13.43 | $12.67 | $13.28 | $12.78 | 23,218,360 |
| 2018-01-23 | $12.45 | $13.09 | $12.32 | $12.76 | $12.28 | 16,998,130 |
| 2018-01-22 | $12.23 | $12.51 | $12.08 | $12.29 | $11.83 | 10,251,600 |
| 2018-01-19 | $12.51 | $12.54 | $12.09 | $12.36 | $11.89 | 14,796,320 |
| 2018-01-18 | $12.43 | $12.75 | $12.19 | $12.49 | $12.02 | 13,446,500 |
| 2018-01-17 | $12.29 | $13.07 | $12.11 | $12.45 | $11.98 | 21,698,210 |
| 2018-01-16 | $12.20 | $12.60 | $12.15 | $12.50 | $12.03 | 17,934,690 |
| 2018-01-15 | $11.77 | $12.74 | $11.74 | $12.40 | $11.93 | 28,521,100 |
| 2018-01-12 | $11.68 | $12.14 | $11.67 | $11.78 | $11.34 | 14,619,370 |
| 2018-01-11 | $11.80 | $11.80 | $11.55 | $11.67 | $11.23 | 12,408,280 |
| 2018-01-10 | $11.98 | $12.30 | $11.70 | $12.00 | $11.55 | 31,268,670 |
| 2018-01-09 | $11.77 | $11.98 | $11.55 | $11.67 | $11.23 | 21,760,440 |
| 2018-01-08 | $11.78 | $11.96 | $11.65 | $11.77 | $11.33 | 23,898,830 |
| 2018-01-05 | $12.06 | $12.26 | $11.79 | $11.89 | $11.44 | 39,310,520 |
| 2018-01-04 | $10.72 | $11.72 | $10.72 | $11.72 | $11.28 | 34,097,860 |
| 2018-01-03 | $10.70 | $10.80 | $10.64 | $10.65 | $10.25 | 4,395,750 |
| 2018-01-02 | $10.57 | $10.81 | $10.51 | $10.70 | $10.30 | 6,623,780 |
| 2018-01-01 | $10.56 | $10.56 | $10.56 | $10.56 | $10.16 | 0 |
| 2017-12-29 | $10.40 | $10.63 | $10.40 | $10.56 | $10.16 | 4,470,620 |
| 2017-12-28 | $10.36 | $10.43 | $10.33 | $10.39 | $10.00 | 3,774,870 |
| 2017-12-27 | $10.32 | $10.55 | $10.32 | $10.43 | $10.04 | 9,785,270 |
| 2017-12-26 | $10.24 | $10.30 | $10.10 | $10.27 | $9.88 | 4,075,310 |
| 2017-12-25 | $10.42 | $10.44 | $10.23 | $10.28 | $9.89 | 5,177,400 |
| 2017-12-22 | $10.20 | $10.55 | $10.19 | $10.44 | $10.05 | 10,276,020 |
| 2017-12-21 | $10.28 | $10.28 | $10.02 | $10.22 | $9.83 | 3,848,370 |
| 2017-12-20 | $10.25 | $10.35 | $10.25 | $10.27 | $9.88 | 4,519,830 |
| 2017-12-19 | $10.19 | $10.27 | $10.12 | $10.26 | $9.87 | 2,781,970 |
| 2017-12-18 | $10.17 | $10.22 | $10.14 | $10.19 | $9.81 | 2,320,360 |
| 2017-12-15 | $10.38 | $10.38 | $10.11 | $10.16 | $9.78 | 6,031,900 |
| 2017-12-14 | $10.50 | $10.50 | $10.30 | $10.37 | $9.98 | 4,933,010 |
| 2017-12-13 | $10.52 | $10.56 | $10.41 | $10.49 | $10.09 | 2,468,100 |
| 2017-12-12 | $10.56 | $10.62 | $10.42 | $10.43 | $10.04 | 3,081,410 |
| 2017-12-11 | $10.49 | $10.55 | $10.42 | $10.54 | $10.14 | 3,166,290 |
| 2017-12-08 | $10.48 | $10.55 | $10.44 | $10.49 | $10.09 | 4,706,760 |
| 2017-12-07 | $10.53 | $10.53 | $10.45 | $10.47 | $10.07 | 2,705,100 |
| 2017-12-06 | $10.56 | $10.60 | $10.39 | $10.53 | $10.13 | 4,120,950 |
| 2017-12-05 | $11.00 | $11.00 | $10.50 | $10.58 | $10.18 | 9,252,030 |
| 2017-12-04 | $11.02 | $11.12 | $10.97 | $11.00 | $10.58 | 3,135,910 |
| 2017-12-01 | $10.99 | $11.05 | $10.92 | $10.99 | $10.58 | 2,143,090 |
| 2017-11-30 | $11.03 | $11.07 | $10.92 | $10.95 | $10.54 | 2,046,960 |
| 2017-11-29 | $11.00 | $11.05 | $10.94 | $11.05 | $10.63 | 2,255,010 |
| 2017-11-28 | $10.90 | $10.99 | $10.85 | $10.99 | $10.58 | 2,360,870 |
| 2017-11-27 | $11.05 | $11.10 | $10.85 | $10.89 | $10.48 | 3,742,090 |
| 2017-11-24 | $11.00 | $11.07 | $10.89 | $11.05 | $10.63 | 4,908,790 |
| 2017-11-23 | $11.30 | $11.34 | $10.88 | $11.02 | $10.60 | 6,935,500 |
| 2017-11-22 | $11.25 | $11.35 | $11.20 | $11.32 | $10.89 | 4,751,500 |
| 2017-11-21 | $11.08 | $11.24 | $11.02 | $11.23 | $10.81 | 4,887,000 |
| 2017-11-20 | $11.29 | $11.30 | $10.81 | $11.12 | $10.70 | 8,968,590 |
| 2017-11-17 | $11.58 | $11.95 | $11.36 | $11.38 | $10.95 | 14,690,390 |
| 2017-11-16 | $11.42 | $11.57 | $11.38 | $11.52 | $11.09 | 5,446,000 |
| 2017-11-15 | $11.40 | $11.48 | $11.36 | $11.42 | $10.99 | 5,890,610 |
| 2017-11-14 | $11.55 | $11.68 | $11.45 | $11.53 | $11.09 | 6,346,000 |
| 2017-11-13 | $11.77 | $11.77 | $11.48 | $11.57 | $11.13 | 10,923,140 |
| 2017-11-10 | $11.94 | $12.12 | $11.74 | $11.77 | $11.33 | 8,116,410 |
| 2017-11-09 | $11.90 | $11.97 | $11.81 | $11.92 | $11.47 | 7,256,940 |
| 2017-11-08 | $11.99 | $12.07 | $11.87 | $11.95 | $11.50 | 10,276,320 |
| 2017-11-07 | $11.68 | $12.10 | $11.66 | $12.08 | $11.62 | 24,487,400 |
| 2017-11-06 | $11.61 | $11.68 | $11.41 | $11.51 | $11.08 | 9,249,690 |
| 2017-11-03 | $11.55 | $11.87 | $11.41 | $11.51 | $11.08 | 14,348,560 |
| 2017-11-02 | $11.47 | $11.65 | $11.34 | $11.55 | $11.11 | 11,173,600 |
| 2017-11-01 | $11.38 | $11.53 | $11.28 | $11.45 | $11.02 | 9,175,180 |
| 2017-10-31 | $11.30 | $11.42 | $11.18 | $11.40 | $10.97 | 6,103,410 |
| 2017-10-30 | $11.18 | $11.51 | $10.97 | $11.30 | $10.87 | 10,871,240 |
| 2017-10-27 | $11.16 | $11.19 | $11.06 | $11.09 | $10.67 | 2,037,600 |
| 2017-10-26 | $11.08 | $11.18 | $11.05 | $11.15 | $10.73 | 2,653,650 |
| 2017-10-25 | $11.08 | $11.11 | $11.06 | $11.10 | $10.68 | 1,712,870 |
| 2017-10-24 | $11.06 | $11.08 | $11.00 | $11.07 | $10.65 | 1,925,320 |
| 2017-10-23 | $11.03 | $11.10 | $11.03 | $11.05 | $10.63 | 1,876,120 |
| 2017-10-20 | $10.99 | $11.05 | $10.93 | $11.03 | $10.61 | 2,409,220 |
| 2017-10-19 | $11.26 | $11.30 | $10.93 | $11.00 | $10.58 | 6,476,250 |
| 2017-10-18 | $11.32 | $11.39 | $11.20 | $11.25 | $10.83 | 3,394,680 |
| 2017-10-17 | $11.36 | $11.37 | $11.30 | $11.34 | $10.91 | 2,857,620 |
| 2017-10-16 | $11.45 | $11.51 | $11.30 | $11.37 | $10.94 | 4,848,190 |
| 2017-10-13 | $11.37 | $11.50 | $11.30 | $11.46 | $11.03 | 5,991,690 |
| 2017-10-12 | $11.47 | $11.47 | $11.30 | $11.35 | $10.92 | 4,207,250 |
| 2017-10-11 | $11.40 | $11.54 | $11.40 | $11.48 | $11.05 | 5,476,900 |
| 2017-10-10 | $11.44 | $11.44 | $11.35 | $11.44 | $11.01 | 4,555,300 |
| 2017-10-09 | $11.39 | $11.47 | $11.33 | $11.46 | $11.03 | 5,927,790 |
| 2017-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $10.92 | 0 |
| 2017-10-05 | $11.35 | $11.35 | $11.35 | $11.35 | $10.92 | 0 |
| 2017-10-04 | $11.35 | $11.35 | $11.35 | $11.35 | $10.92 | 0 |
| 2017-10-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.92 | 0 |
| 2017-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.92 | 0 |
| 2017-09-29 | $11.38 | $11.50 | $11.31 | $11.35 | $10.92 | 4,139,810 |
| 2017-09-28 | $11.51 | $11.56 | $11.35 | $11.37 | $10.94 | 5,837,390 |
| 2017-09-27 | $11.39 | $11.52 | $11.34 | $11.51 | $11.08 | 7,131,630 |
| 2017-09-26 | $11.27 | $11.48 | $11.26 | $11.44 | $11.01 | 9,307,730 |
| 2017-09-25 | $11.33 | $11.36 | $11.13 | $11.19 | $10.77 | 4,341,620 |
| 2017-09-22 | $11.34 | $11.35 | $11.20 | $11.29 | $10.86 | 6,566,030 |
| 2017-09-21 | $11.42 | $11.69 | $11.38 | $11.41 | $10.98 | 11,494,060 |
| 2017-09-20 | $11.30 | $11.34 | $11.21 | $11.34 | $10.91 | 3,980,040 |
| 2017-09-19 | $11.33 | $11.42 | $11.24 | $11.29 | $10.86 | 4,081,130 |
| 2017-09-18 | $11.25 | $11.34 | $11.25 | $11.33 | $10.90 | 3,548,030 |
| 2017-09-15 | $11.36 | $11.37 | $11.22 | $11.25 | $10.83 | 4,523,740 |
| 2017-09-14 | $11.21 | $11.44 | $11.17 | $11.37 | $10.94 | 9,102,680 |
| 2017-09-13 | $11.16 | $11.25 | $11.14 | $11.18 | $10.76 | 3,225,350 |
| 2017-09-12 | $11.26 | $11.26 | $11.14 | $11.17 | $10.75 | 5,169,960 |
| 2017-09-11 | $11.22 | $11.30 | $11.19 | $11.25 | $10.83 | 3,844,320 |
| 2017-09-08 | $11.30 | $11.32 | $11.22 | $11.24 | $10.82 | 4,019,650 |
| 2017-09-07 | $11.39 | $11.40 | $11.26 | $11.29 | $10.86 | 6,897,100 |
| 2017-09-06 | $11.24 | $11.48 | $11.24 | $11.42 | $10.99 | 11,753,500 |
| 2017-09-05 | $11.25 | $11.30 | $11.19 | $11.20 | $10.78 | 4,898,200 |
| 2017-09-04 | $11.27 | $11.31 | $11.18 | $11.25 | $10.83 | 5,165,700 |
| 2017-09-01 | $11.27 | $11.34 | $11.23 | $11.27 | $10.84 | 5,723,280 |
| 2017-08-31 | $11.29 | $11.29 | $11.19 | $11.25 | $10.83 | 4,053,660 |
| 2017-08-30 | $11.33 | $11.33 | $11.24 | $11.29 | $10.86 | 4,327,870 |
| 2017-08-29 | $11.33 | $11.38 | $11.27 | $11.30 | $10.87 | 5,567,950 |
| 2017-08-28 | $11.36 | $11.39 | $11.25 | $11.36 | $10.93 | 8,851,220 |
| 2017-08-25 | $11.22 | $11.38 | $11.20 | $11.34 | $10.91 | 8,256,440 |
| 2017-08-24 | $11.23 | $11.41 | $11.08 | $11.30 | $10.87 | 8,838,490 |
| 2017-08-23 | $11.36 | $11.36 | $11.21 | $11.26 | $10.83 | 6,217,570 |
| 2017-08-22 | $11.27 | $11.29 | $11.14 | $11.17 | $10.75 | 4,497,070 |
| 2017-08-21 | $11.29 | $11.33 | $11.20 | $11.28 | $10.85 | 6,953,670 |
| 2017-08-18 | $11.06 | $11.32 | $11.01 | $11.21 | $10.79 | 8,745,070 |
| 2017-08-17 | $10.94 | $11.12 | $10.92 | $11.10 | $10.68 | 6,561,470 |
| 2017-08-16 | $10.94 | $10.97 | $10.85 | $10.91 | $10.50 | 4,371,550 |
| 2017-08-15 | $10.90 | $10.99 | $10.90 | $10.95 | $10.54 | 3,605,410 |
| 2017-08-14 | $10.80 | $10.96 | $10.80 | $10.95 | $10.54 | 4,620,800 |
| 2017-08-11 | $11.18 | $11.22 | $10.81 | $10.85 | $10.44 | 10,768,130 |
| 2017-08-10 | $11.39 | $11.42 | $11.19 | $11.26 | $10.83 | 6,741,000 |
| 2017-08-09 | $11.37 | $11.48 | $11.30 | $11.37 | $10.94 | 6,719,940 |
| 2017-08-08 | $11.46 | $11.50 | $11.34 | $11.40 | $10.97 | 5,722,090 |
| 2017-08-07 | $11.30 | $11.48 | $11.28 | $11.45 | $11.02 | 8,243,130 |
| 2017-08-04 | $11.20 | $11.47 | $11.14 | $11.30 | $10.87 | 11,215,970 |
| 2017-08-03 | $11.08 | $11.25 | $11.07 | $11.20 | $10.78 | 7,130,530 |
| 2017-08-02 | $11.26 | $11.30 | $11.05 | $11.08 | $10.66 | 12,997,080 |
| 2017-08-01 | $11.41 | $11.59 | $11.32 | $11.33 | $10.90 | 10,665,880 |
| 2017-07-31 | $11.24 | $11.43 | $11.24 | $11.38 | $10.95 | 9,106,190 |
| 2017-07-28 | $11.23 | $11.26 | $11.14 | $11.23 | $10.81 | 6,277,180 |
| 2017-07-27 | $11.24 | $11.24 | $11.02 | $11.20 | $10.78 | 6,067,630 |
| 2017-07-26 | $11.18 | $11.33 | $11.12 | $11.20 | $10.78 | 7,260,740 |
| 2017-07-25 | $11.17 | $11.20 | $11.09 | $11.14 | $10.72 | 4,706,650 |
| 2017-07-24 | $11.01 | $11.20 | $11.01 | $11.18 | $10.76 | 6,633,310 |
| 2017-07-21 | $10.98 | $11.17 | $10.97 | $11.09 | $10.67 | 8,474,350 |
| 2017-07-20 | $10.94 | $11.19 | $10.91 | $11.04 | $10.62 | 8,567,340 |
| 2017-07-19 | $10.63 | $10.94 | $10.58 | $10.87 | $10.46 | 9,068,180 |
| 2017-07-18 | $10.65 | $10.66 | $10.49 | $10.60 | $10.20 | 5,946,020 |
| 2017-07-17 | $10.98 | $10.98 | $10.41 | $10.62 | $10.22 | 9,607,460 |
| 2017-07-14 | $11.08 | $11.10 | $10.96 | $11.00 | $10.58 | 3,739,080 |
| 2017-07-13 | $10.99 | $11.09 | $10.90 | $11.08 | $10.66 | 4,560,750 |
| 2017-07-12 | $11.04 | $11.14 | $10.81 | $10.97 | $10.56 | 7,196,050 |
| 2017-07-11 | $11.12 | $11.19 | $11.03 | $11.04 | $10.62 | 5,875,540 |
| 2017-07-10 | $11.16 | $11.29 | $11.15 | $11.20 | $10.78 | 7,492,160 |
| 2017-07-07 | $11.05 | $11.17 | $11.03 | $11.16 | $10.74 | 5,618,770 |
| 2017-07-06 | $11.15 | $11.15 | $11.04 | $11.10 | $10.68 | 5,610,900 |
| 2017-07-05 | $11.19 | $11.19 | $11.07 | $11.18 | $10.76 | 5,591,600 |
| 2017-07-04 | $11.10 | $11.32 | $11.06 | $11.17 | $10.75 | 11,094,820 |
| 2017-07-03 | $11.06 | $11.15 | $11.01 | $11.07 | $10.65 | 7,581,350 |
| 2017-06-30 | $10.83 | $11.11 | $10.82 | $11.04 | $10.62 | 13,138,060 |
| 2017-06-29 | $10.90 | $10.91 | $10.82 | $10.88 | $10.47 | 6,572,450 |
| 2017-06-28 | $10.88 | $10.92 | $10.85 | $10.88 | $10.47 | 7,112,220 |
| 2017-06-27 | $10.89 | $10.95 | $10.85 | $10.87 | $10.46 | 6,606,440 |
| 2017-06-26 | $10.84 | $10.91 | $10.80 | $10.88 | $10.47 | 11,895,700 |
| 2017-06-23 | $11.05 | $11.09 | $10.72 | $10.88 | $10.47 | 12,470,640 |
| 2017-06-22 | $11.16 | $11.28 | $11.11 | $11.15 | $10.73 | 11,456,430 |
| 2017-06-21 | $11.25 | $11.27 | $11.03 | $11.15 | $10.73 | 9,933,280 |
| 2017-06-20 | $11.36 | $11.37 | $11.20 | $11.27 | $10.84 | 10,533,510 |
| 2017-06-19 | $11.35 | $11.40 | $11.31 | $11.36 | $10.93 | 6,551,480 |
| 2017-06-16 | $11.33 | $11.46 | $11.31 | $11.35 | $10.92 | 7,699,330 |
| 2017-06-15 | $11.27 | $11.46 | $11.26 | $11.40 | $10.92 | 8,686,690 |
| 2017-06-14 | $11.44 | $11.52 | $11.26 | $11.32 | $10.84 | 8,909,090 |
| 2017-06-13 | $11.30 | $11.53 | $11.24 | $11.52 | $11.04 | 8,115,420 |
| 2017-06-12 | $11.41 | $11.67 | $11.35 | $11.41 | $10.93 | 10,920,700 |
| 2017-06-09 | $11.55 | $11.65 | $11.30 | $11.43 | $10.95 | 11,162,210 |
| 2017-06-08 | $11.63 | $11.80 | $11.58 | $11.63 | $11.14 | 12,973,220 |
| 2017-06-07 | $11.47 | $11.75 | $11.40 | $11.70 | $11.21 | 14,690,890 |
| 2017-06-06 | $11.52 | $11.55 | $11.31 | $11.47 | $10.99 | 11,735,810 |
| 2017-06-05 | $11.50 | $11.87 | $11.40 | $11.62 | $11.13 | 20,675,380 |
| 2017-06-02 | $11.17 | $11.44 | $11.04 | $11.36 | $10.88 | 17,460,800 |
| 2017-06-01 | $11.79 | $12.03 | $11.30 | $11.32 | $10.84 | 19,928,590 |
| 2017-05-31 | $12.18 | $12.18 | $11.79 | $11.91 | $11.41 | 19,641,170 |
| 2017-05-30 | $12.28 | $12.28 | $12.28 | $12.28 | $11.76 | 0 |
| 2017-05-29 | $12.28 | $12.28 | $12.28 | $12.28 | $11.76 | 0 |
| 2017-05-26 | $11.98 | $12.85 | $11.90 | $12.28 | $11.76 | 36,611,120 |
| 2017-05-25 | $11.91 | $12.31 | $11.58 | $12.18 | $11.67 | 32,691,090 |
| 2017-05-24 | $11.59 | $12.43 | $11.31 | $12.07 | $11.56 | 37,951,840 |
| 2017-05-23 | $13.00 | $13.00 | $11.98 | $11.98 | $11.48 | 43,338,550 |
| 2017-05-22 | $13.00 | $13.85 | $12.90 | $13.31 | $12.75 | 80,307,570 |
| 2017-05-19 | $13.20 | $13.20 | $12.50 | $13.20 | $12.65 | 71,486,330 |
| 2017-05-18 | $10.82 | $12.00 | $10.75 | $12.00 | $11.50 | 20,253,820 |
| 2017-05-17 | $10.83 | $10.93 | $10.78 | $10.91 | $10.45 | 4,857,430 |
| 2017-05-16 | $10.74 | $10.86 | $10.71 | $10.85 | $10.39 | 3,743,710 |
| 2017-05-15 | $10.67 | $10.80 | $10.65 | $10.70 | $10.25 | 2,848,260 |
| 2017-05-12 | $10.65 | $10.73 | $10.60 | $10.67 | $10.22 | 2,098,420 |
| 2017-05-11 | $10.73 | $10.79 | $10.40 | $10.65 | $10.20 | 4,107,300 |
| 2017-05-10 | $10.82 | $10.94 | $10.69 | $10.70 | $10.25 | 3,549,470 |
| 2017-05-09 | $10.67 | $10.84 | $10.62 | $10.80 | $10.35 | 2,908,360 |
| 2017-05-08 | $10.66 | $10.80 | $10.63 | $10.68 | $10.23 | 3,759,550 |
| 2017-05-05 | $10.84 | $10.84 | $10.60 | $10.61 | $10.16 | 5,736,650 |
| 2017-05-04 | $10.94 | $10.98 | $10.83 | $10.95 | $10.49 | 4,367,780 |
| 2017-05-03 | $11.23 | $11.30 | $10.84 | $10.94 | $10.48 | 7,665,160 |
| 2017-05-02 | $11.46 | $11.48 | $11.26 | $11.29 | $10.82 | 2,894,000 |
| 2017-05-01 | $11.43 | $11.43 | $11.43 | $11.43 | $10.95 | 0 |
| 2017-04-28 | $11.25 | $11.50 | $11.21 | $11.43 | $10.95 | 4,196,170 |
| 2017-04-27 | $11.34 | $11.37 | $10.90 | $11.27 | $10.80 | 5,567,120 |
| 2017-04-26 | $11.40 | $11.46 | $11.30 | $11.37 | $10.89 | 3,332,620 |
| 2017-04-25 | $11.46 | $11.54 | $11.33 | $11.39 | $10.91 | 5,355,410 |
| 2017-04-24 | $11.80 | $11.80 | $11.38 | $11.45 | $10.97 | 5,751,670 |
| 2017-04-21 | $11.88 | $11.93 | $11.70 | $11.83 | $11.33 | 5,526,150 |
| 2017-04-20 | $12.17 | $12.17 | $11.80 | $11.85 | $11.35 | 6,998,840 |
| 2017-04-19 | $12.50 | $12.50 | $12.01 | $12.17 | $11.66 | 7,675,320 |
| 2017-04-18 | $12.69 | $12.76 | $12.50 | $12.52 | $11.99 | 3,833,640 |
| 2017-04-17 | $12.83 | $12.83 | $12.59 | $12.67 | $12.14 | 3,816,250 |
| 2017-04-14 | $12.95 | $12.96 | $12.80 | $12.82 | $12.28 | 3,742,540 |
| 2017-04-13 | $12.96 | $12.97 | $12.88 | $12.95 | $12.41 | 2,616,790 |
| 2017-04-12 | $12.98 | $13.07 | $12.85 | $12.96 | $12.42 | 6,524,840 |
| 2017-04-11 | $13.02 | $13.04 | $12.85 | $13.00 | $12.45 | 4,358,650 |
| 2017-04-10 | $13.08 | $13.08 | $12.93 | $12.95 | $12.41 | 2,883,200 |
| 2017-04-07 | $12.82 | $13.08 | $12.81 | $13.03 | $12.48 | 7,921,150 |
| 2017-04-06 | $12.82 | $12.85 | $12.77 | $12.83 | $12.29 | 2,341,530 |
| 2017-04-05 | $12.65 | $12.85 | $12.64 | $12.83 | $12.29 | 3,461,550 |
| 2017-04-04 | $12.65 | $12.65 | $12.65 | $12.65 | $12.12 | 0 |
| 2017-04-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.12 | 0 |
| 2017-03-31 | $12.54 | $12.68 | $12.47 | $12.65 | $12.12 | 4,104,960 |
| 2017-03-30 | $12.78 | $12.87 | $12.43 | $12.54 | $12.01 | 5,170,490 |
| 2017-03-29 | $12.70 | $12.85 | $12.66 | $12.74 | $12.21 | 3,375,300 |
| 2017-03-28 | $12.69 | $12.73 | $12.62 | $12.67 | $12.14 | 2,350,570 |
| 2017-03-27 | $12.81 | $12.89 | $12.70 | $12.70 | $12.17 | 2,497,570 |
| 2017-03-24 | $12.71 | $12.85 | $12.63 | $12.84 | $12.30 | 2,760,360 |
| 2017-03-23 | $12.76 | $12.79 | $12.48 | $12.69 | $12.16 | 4,485,590 |
| 2017-03-22 | $12.77 | $12.85 | $12.67 | $12.72 | $12.19 | 2,987,020 |
| 2017-03-21 | $12.83 | $12.89 | $12.78 | $12.88 | $12.34 | 2,464,350 |
| 2017-03-20 | $12.93 | $12.98 | $12.75 | $12.82 | $12.28 | 4,363,780 |
| 2017-03-17 | $12.98 | $13.04 | $12.88 | $12.89 | $12.35 | 2,036,720 |
| 2017-03-16 | $12.91 | $13.07 | $12.90 | $12.99 | $12.44 | 4,319,200 |
| 2017-03-15 | $12.84 | $12.88 | $12.75 | $12.86 | $12.32 | 3,102,460 |
| 2017-03-14 | $12.98 | $12.98 | $12.82 | $12.91 | $12.37 | 2,923,000 |
| 2017-03-13 | $12.87 | $12.97 | $12.82 | $12.96 | $12.42 | 3,431,030 |
| 2017-03-10 | $13.01 | $13.05 | $12.85 | $12.87 | $12.33 | 4,087,460 |
| 2017-03-09 | $13.25 | $13.25 | $12.97 | $12.99 | $12.44 | 6,942,600 |
| 2017-03-08 | $13.33 | $13.46 | $13.31 | $13.36 | $12.80 | 3,106,670 |
| 2017-03-07 | $13.54 | $13.54 | $13.30 | $13.37 | $12.81 | 3,335,550 |
| 2017-03-06 | $13.35 | $13.53 | $13.32 | $13.52 | $12.95 | 3,847,330 |
| 2017-03-03 | $13.33 | $13.38 | $13.18 | $13.29 | $12.73 | 3,367,910 |
| 2017-03-02 | $13.42 | $13.57 | $13.36 | $13.38 | $12.82 | 5,842,680 |
| 2017-03-01 | $13.50 | $13.54 | $13.40 | $13.43 | $12.87 | 5,784,990 |
| 2017-02-28 | $13.14 | $13.58 | $13.12 | $13.51 | $12.94 | 11,900,570 |
| 2017-02-27 | $13.18 | $13.23 | $13.09 | $13.12 | $12.57 | 3,343,400 |
| 2017-02-24 | $13.33 | $13.40 | $13.16 | $13.23 | $12.67 | 5,510,070 |
| 2017-02-23 | $13.50 | $13.50 | $13.25 | $13.30 | $12.74 | 5,445,320 |
| 2017-02-22 | $13.30 | $13.63 | $13.26 | $13.52 | $12.95 | 13,722,720 |
| 2017-02-21 | $13.31 | $13.35 | $13.22 | $13.28 | $12.72 | 6,777,820 |
| 2017-02-20 | $13.08 | $13.32 | $13.05 | $13.31 | $12.75 | 6,551,830 |
| 2017-02-17 | $13.32 | $13.32 | $13.02 | $13.05 | $12.50 | 8,380,420 |
| 2017-02-16 | $13.10 | $13.33 | $13.00 | $13.32 | $12.76 | 9,785,760 |
| 2017-02-15 | $12.96 | $13.35 | $12.95 | $13.12 | $12.57 | 12,603,710 |
| 2017-02-14 | $13.02 | $13.05 | $12.91 | $12.98 | $12.44 | 3,405,630 |
| 2017-02-13 | $13.11 | $13.16 | $12.95 | $13.05 | $12.50 | 7,350,740 |
| 2017-02-10 | $12.95 | $13.13 | $12.94 | $13.09 | $12.54 | 5,596,560 |
| 2017-02-09 | $12.86 | $13.01 | $12.83 | $12.95 | $12.41 | 3,936,310 |
| 2017-02-08 | $12.80 | $12.88 | $12.69 | $12.85 | $12.31 | 2,789,180 |
| 2017-02-07 | $12.91 | $12.94 | $12.78 | $12.87 | $12.33 | 4,524,640 |
| 2017-02-06 | $12.85 | $13.02 | $12.76 | $12.97 | $12.43 | 4,387,570 |
| 2017-02-03 | $12.89 | $12.95 | $12.76 | $12.85 | $12.31 | 2,011,520 |
| 2017-02-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2017-02-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2017-01-31 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2017-01-30 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2017-01-27 | $12.88 | $12.88 | $12.88 | $12.88 | $12.34 | 0 |
| 2017-01-26 | $12.86 | $12.90 | $12.81 | $12.88 | $12.34 | 2,064,890 |
| 2017-01-25 | $12.88 | $12.97 | $12.81 | $12.86 | $12.32 | 2,913,180 |
| 2017-01-24 | $12.68 | $12.90 | $12.66 | $12.89 | $12.35 | 5,814,440 |
| 2017-01-23 | $12.53 | $12.74 | $12.53 | $12.68 | $12.15 | 3,295,800 |
| 2017-01-20 | $12.36 | $12.66 | $12.36 | $12.53 | $12.00 | 4,877,550 |
| 2017-01-19 | $12.57 | $12.61 | $12.36 | $12.51 | $11.98 | 4,500,370 |
| 2017-01-18 | $12.66 | $12.82 | $12.55 | $12.63 | $12.10 | 3,818,250 |
| 2017-01-17 | $12.46 | $12.79 | $12.45 | $12.67 | $12.14 | 5,008,160 |
| 2017-01-16 | $12.94 | $12.94 | $12.28 | $12.53 | $12.00 | 8,290,160 |
| 2017-01-13 | $13.11 | $13.22 | $12.92 | $13.01 | $12.46 | 4,779,220 |
| 2017-01-12 | $13.23 | $13.36 | $13.08 | $13.12 | $12.57 | 5,605,790 |
| 2017-01-11 | $13.05 | $13.40 | $12.96 | $13.28 | $12.72 | 10,811,090 |
| 2017-01-10 | $13.20 | $13.20 | $13.04 | $13.06 | $12.51 | 5,834,220 |
| 2017-01-09 | $13.14 | $13.33 | $13.10 | $13.25 | $12.69 | 6,972,420 |
| 2017-01-06 | $13.13 | $13.30 | $13.07 | $13.17 | $12.62 | 9,768,250 |
| 2017-01-05 | $12.92 | $13.16 | $12.89 | $13.13 | $12.58 | 8,657,660 |
| 2017-01-04 | $12.98 | $12.98 | $12.82 | $12.93 | $12.39 | 4,609,560 |
| 2017-01-03 | $12.85 | $13.00 | $12.83 | $12.94 | $12.40 | 4,394,020 |
| 2017-01-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.29 | 0 |
| 2016-12-30 | $12.78 | $12.84 | $12.67 | $12.83 | $12.29 | 3,142,530 |
| 2016-12-29 | $12.75 | $12.84 | $12.70 | $12.71 | $12.18 | 2,836,030 |
| 2016-12-28 | $12.95 | $13.03 | $12.76 | $12.79 | $12.25 | 5,055,320 |
| 2016-12-27 | $12.91 | $13.01 | $12.90 | $12.91 | $12.37 | 3,616,720 |
| 2016-12-26 | $13.10 | $13.14 | $12.78 | $13.00 | $12.45 | 7,343,770 |
| 2016-12-23 | $13.23 | $13.26 | $13.05 | $13.19 | $12.64 | 5,054,410 |
| 2016-12-22 | $13.06 | $13.34 | $13.05 | $13.25 | $12.69 | 8,054,580 |
| 2016-12-21 | $12.85 | $13.41 | $12.85 | $13.16 | $12.61 | 10,254,550 |
| 2016-12-20 | $13.00 | $13.00 | $12.76 | $12.80 | $12.26 | 4,458,520 |
| 2016-12-19 | $13.12 | $13.28 | $12.87 | $12.98 | $12.44 | 8,408,170 |
| 2016-12-16 | $13.01 | $13.16 | $12.92 | $13.11 | $12.56 | 5,662,970 |
| 2016-12-15 | $13.08 | $13.17 | $12.82 | $13.11 | $12.56 | 8,828,250 |
| 2016-12-14 | $13.27 | $13.63 | $13.15 | $13.25 | $12.69 | 10,878,280 |
| 2016-12-13 | $12.80 | $13.31 | $12.73 | $13.28 | $12.72 | 6,652,940 |
| 2016-12-12 | $13.31 | $13.47 | $12.89 | $12.95 | $12.41 | 11,537,160 |
| 2016-12-09 | $13.08 | $13.19 | $13.04 | $13.09 | $12.54 | 8,266,720 |
| 2016-12-08 | $13.13 | $13.20 | $13.01 | $13.09 | $12.54 | 6,184,330 |
| 2016-12-07 | $13.30 | $13.35 | $12.98 | $13.22 | $12.67 | 11,403,780 |
| 2016-12-06 | $13.32 | $13.68 | $13.27 | $13.36 | $12.80 | 6,771,640 |
| 2016-12-05 | $13.45 | $13.56 | $13.11 | $13.35 | $12.79 | 10,541,820 |
| 2016-12-02 | $13.86 | $14.40 | $13.62 | $13.68 | $13.11 | 29,830,420 |
| 2016-12-01 | $13.70 | $14.14 | $13.47 | $13.81 | $13.23 | 26,411,990 |
| 2016-11-30 | $13.37 | $13.40 | $13.05 | $13.13 | $12.58 | 7,145,850 |
| 2016-11-29 | $13.40 | $13.56 | $13.25 | $13.48 | $12.91 | 10,935,490 |
| 2016-11-28 | $13.35 | $13.51 | $13.26 | $13.39 | $12.83 | 9,095,200 |
| 2016-11-25 | $13.40 | $13.47 | $13.09 | $13.38 | $12.82 | 7,838,100 |
| 2016-11-24 | $13.41 | $13.55 | $13.29 | $13.38 | $12.82 | 8,307,010 |
| 2016-11-23 | $13.09 | $13.83 | $13.07 | $13.48 | $12.91 | 35,435,770 |
| 2016-11-22 | $12.90 | $13.26 | $12.78 | $13.17 | $12.62 | 21,648,300 |
| 2016-11-21 | $12.49 | $12.93 | $12.48 | $12.82 | $12.28 | 13,470,040 |
| 2016-11-18 | $12.60 | $12.67 | $12.50 | $12.53 | $12.00 | 5,192,370 |
| 2016-11-17 | $12.66 | $12.78 | $12.50 | $12.72 | $12.19 | 6,550,530 |
| 2016-11-16 | $12.69 | $12.86 | $12.57 | $12.70 | $12.17 | 9,264,100 |
| 2016-11-15 | $12.69 | $12.71 | $12.44 | $12.59 | $12.06 | 7,130,090 |
| 2016-11-14 | $12.41 | $13.11 | $12.37 | $12.70 | $12.17 | 20,108,590 |
| 2016-11-11 | $12.26 | $12.50 | $12.22 | $12.48 | $11.96 | 10,581,750 |
| 2016-11-10 | $12.15 | $12.30 | $12.15 | $12.27 | $11.76 | 5,209,520 |
| 2016-11-09 | $12.24 | $12.27 | $12.00 | $12.11 | $11.60 | 4,378,490 |
| 2016-11-08 | $12.22 | $12.33 | $12.22 | $12.29 | $11.77 | 3,475,250 |
| 2016-11-07 | $12.19 | $12.25 | $12.12 | $12.18 | $11.67 | 3,760,590 |
| 2016-11-04 | $12.23 | $12.27 | $12.17 | $12.18 | $11.67 | 2,672,630 |
| 2016-11-03 | $12.15 | $12.28 | $12.08 | $12.22 | $11.71 | 3,217,630 |
| 2016-11-02 | $12.21 | $12.27 | $12.15 | $12.15 | $11.64 | 2,621,880 |
| 2016-11-01 | $12.22 | $12.25 | $12.17 | $12.23 | $11.72 | 2,653,210 |
| 2016-10-31 | $12.22 | $12.26 | $12.16 | $12.22 | $11.71 | 0 |
| 2016-10-28 | $12.28 | $12.32 | $12.26 | $12.28 | $11.76 | 3,002,230 |
| 2016-10-27 | $12.23 | $12.31 | $12.23 | $12.31 | $11.79 | 2,204,140 |
| 2016-10-26 | $12.33 | $12.38 | $12.24 | $12.29 | $11.77 | 4,110,350 |
| 2016-10-25 | $12.44 | $12.46 | $12.30 | $12.36 | $11.84 | 4,829,090 |
| 2016-10-24 | $12.32 | $12.54 | $12.27 | $12.46 | $11.94 | 7,809,960 |
| 2016-10-21 | $12.29 | $12.44 | $12.22 | $12.32 | $11.80 | 3,210,450 |
| 2016-10-20 | $12.31 | $12.45 | $12.30 | $12.36 | $11.84 | 4,503,810 |
| 2016-10-19 | $12.34 | $12.43 | $12.20 | $12.25 | $11.74 | 3,474,420 |
| 2016-10-18 | $12.08 | $12.35 | $12.08 | $12.30 | $11.78 | 4,182,860 |
| 2016-10-17 | $12.27 | $12.27 | $12.09 | $12.14 | $11.63 | 2,484,380 |
| 2016-10-14 | $12.29 | $12.32 | $12.16 | $12.26 | $11.75 | 2,722,370 |
| 2016-10-13 | $12.32 | $12.33 | $12.24 | $12.27 | $11.76 | 3,304,740 |
| 2016-10-12 | $12.30 | $12.34 | $12.24 | $12.33 | $11.81 | 3,353,030 |
| 2016-10-11 | $12.39 | $12.56 | $12.30 | $12.39 | $11.87 | 8,380,100 |
| 2016-10-10 | $12.41 | $12.78 | $12.32 | $12.38 | $11.86 | 10,564,910 |
| 2016-10-07 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2016-10-06 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2016-10-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2016-10-04 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2016-10-03 | $11.89 | $11.89 | $11.89 | $11.89 | $11.39 | 0 |
| 2016-09-30 | $11.94 | $11.99 | $11.88 | $11.89 | $11.39 | 3,086,560 |
| 2016-09-29 | $11.79 | $12.16 | $11.79 | $12.02 | $11.52 | 9,005,890 |
| 2016-09-28 | $11.82 | $11.82 | $11.71 | $11.72 | $11.23 | 2,006,750 |
| 2016-09-27 | $11.75 | $11.80 | $11.71 | $11.77 | $11.28 | 2,213,090 |
| 2016-09-26 | $11.96 | $11.96 | $11.71 | $11.75 | $11.26 | 4,173,030 |
| 2016-09-23 | $11.99 | $12.00 | $11.95 | $11.96 | $11.46 | 1,493,580 |
| 2016-09-22 | $12.02 | $12.05 | $11.96 | $11.96 | $11.46 | 2,486,370 |
| 2016-09-21 | $11.97 | $11.99 | $11.94 | $11.96 | $11.46 | 1,598,600 |
| 2016-09-20 | $11.96 | $11.99 | $11.93 | $11.94 | $11.44 | 1,685,400 |
| 2016-09-19 | $11.97 | $12.01 | $11.95 | $11.96 | $11.46 | 2,250,500 |
| 2016-09-16 | $11.95 | $11.95 | $11.95 | $11.95 | $11.45 | 0 |
| 2016-09-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.45 | 0 |
| 2016-09-14 | $11.90 | $12.03 | $11.90 | $11.95 | $11.45 | 2,460,330 |
| 2016-09-13 | $11.96 | $12.01 | $11.92 | $11.94 | $11.44 | 2,314,490 |
| 2016-09-12 | $12.07 | $12.08 | $11.90 | $11.94 | $11.44 | 5,925,910 |
| 2016-09-09 | $12.33 | $12.36 | $12.14 | $12.17 | $11.66 | 3,316,150 |
| 2016-09-08 | $12.27 | $12.33 | $12.25 | $12.30 | $11.78 | 1,969,170 |
| 2016-09-07 | $12.25 | $12.32 | $12.23 | $12.26 | $11.75 | 3,116,870 |
| 2016-09-06 | $12.17 | $12.28 | $12.12 | $12.25 | $11.74 | 2,467,810 |
| 2016-09-05 | $12.22 | $12.22 | $12.16 | $12.17 | $11.66 | 1,615,500 |
| 2016-09-02 | $12.11 | $12.19 | $12.10 | $12.15 | $11.64 | 2,449,510 |
| 2016-09-01 | $12.32 | $12.32 | $12.16 | $12.17 | $11.66 | 3,552,130 |
| 2016-08-31 | $12.28 | $12.31 | $12.25 | $12.30 | $11.78 | 2,131,230 |
| 2016-08-30 | $12.29 | $12.35 | $12.23 | $12.28 | $11.76 | 2,504,930 |
| 2016-08-29 | $12.27 | $12.31 | $12.23 | $12.28 | $11.76 | 1,517,510 |
| 2016-08-26 | $12.26 | $12.33 | $12.25 | $12.27 | $11.76 | 1,752,950 |
| 2016-08-25 | $12.29 | $12.36 | $12.15 | $12.27 | $11.76 | 3,518,030 |
| 2016-08-24 | $12.45 | $12.47 | $12.31 | $12.37 | $11.85 | 2,913,550 |
| 2016-08-23 | $12.41 | $12.46 | $12.35 | $12.44 | $11.92 | 3,042,980 |
| 2016-08-22 | $12.59 | $12.61 | $12.36 | $12.37 | $11.85 | 4,388,960 |
| 2016-08-19 | $12.65 | $12.65 | $12.33 | $12.60 | $12.07 | 7,220,560 |
| 2016-08-18 | $12.51 | $12.57 | $12.46 | $12.50 | $11.98 | 3,579,680 |
| 2016-08-17 | $12.53 | $12.60 | $12.44 | $12.49 | $11.97 | 4,476,120 |
| 2016-08-16 | $12.57 | $12.67 | $12.47 | $12.53 | $12.00 | 5,795,440 |
| 2016-08-15 | $12.35 | $12.58 | $12.31 | $12.54 | $12.01 | 7,914,660 |
| 2016-08-12 | $12.18 | $12.56 | $12.14 | $12.33 | $11.81 | 4,419,470 |
| 2016-08-11 | $12.17 | $12.27 | $12.11 | $12.13 | $11.62 | 3,476,270 |
| 2016-08-10 | $12.17 | $12.26 | $12.15 | $12.17 | $11.66 | 3,118,410 |
| 2016-08-09 | $12.21 | $12.24 | $12.14 | $12.23 | $11.72 | 3,235,740 |
| 2016-08-08 | $12.10 | $12.21 | $12.05 | $12.20 | $11.69 | 3,183,370 |
| 2016-08-05 | $12.15 | $12.15 | $12.03 | $12.07 | $11.56 | 3,002,000 |
| 2016-08-04 | $12.10 | $12.16 | $12.07 | $12.15 | $11.64 | 2,288,950 |
| 2016-08-03 | $12.07 | $12.10 | $12.04 | $12.08 | $11.57 | 2,629,750 |
| 2016-08-02 | $12.06 | $12.10 | $12.02 | $12.09 | $11.58 | 2,103,710 |
| 2016-08-01 | $12.16 | $12.22 | $11.96 | $12.05 | $11.54 | 3,913,000 |
| 2016-07-29 | $12.13 | $12.40 | $12.05 | $12.14 | $11.63 | 5,108,070 |
| 2016-07-28 | $12.18 | $12.19 | $12.01 | $12.13 | $11.62 | 4,671,070 |
| 2016-07-27 | $12.48 | $12.54 | $12.10 | $12.17 | $11.66 | 8,097,690 |
| 2016-07-26 | $12.38 | $12.50 | $12.36 | $12.48 | $11.96 | 3,634,780 |
| 2016-07-25 | $12.48 | $12.48 | $12.35 | $12.39 | $11.87 | 5,587,620 |
| 2016-07-22 | $12.65 | $12.65 | $12.48 | $12.51 | $11.98 | 3,789,500 |
| 2016-07-21 | $12.60 | $12.75 | $12.59 | $12.67 | $12.14 | 4,830,950 |
| 2016-07-20 | $12.60 | $12.66 | $12.56 | $12.58 | $12.05 | 2,823,410 |
| 2016-07-19 | $12.61 | $12.67 | $12.52 | $12.66 | $12.13 | 3,813,680 |
| 2016-07-18 | $12.72 | $12.79 | $12.53 | $12.60 | $12.07 | 6,560,770 |
| 2016-07-15 | $12.78 | $12.93 | $12.76 | $12.76 | $12.22 | 8,063,480 |
| 2016-07-14 | $12.72 | $12.84 | $12.65 | $12.78 | $12.24 | 5,299,580 |
| 2016-07-13 | $12.86 | $12.96 | $12.69 | $12.75 | $12.21 | 12,169,470 |
| 2016-07-12 | $12.29 | $13.12 | $12.28 | $12.91 | $12.37 | 21,769,800 |
| 2016-07-11 | $12.26 | $12.45 | $12.25 | $12.28 | $11.76 | 6,363,470 |
| 2016-07-08 | $12.35 | $12.35 | $12.18 | $12.27 | $11.76 | 6,555,590 |
| 2016-07-07 | $12.40 | $12.43 | $12.29 | $12.34 | $11.82 | 5,307,050 |
| 2016-07-06 | $12.46 | $12.46 | $12.31 | $12.39 | $11.87 | 4,693,450 |
| 2016-07-05 | $12.41 | $12.64 | $12.41 | $12.51 | $11.98 | 6,195,200 |
| 2016-07-04 | $12.16 | $12.64 | $12.13 | $12.44 | $11.92 | 7,128,550 |
| 2016-07-01 | $12.14 | $12.21 | $12.08 | $12.16 | $11.65 | 3,211,590 |
| 2016-06-30 | $12.18 | $12.22 | $12.11 | $12.15 | $11.64 | 3,073,420 |
| 2016-06-29 | $12.14 | $12.25 | $12.09 | $12.16 | $11.65 | 3,772,010 |
| 2016-06-28 | $12.04 | $12.13 | $11.95 | $12.10 | $11.59 | 3,035,880 |
| 2016-06-27 | $11.90 | $12.06 | $11.90 | $12.05 | $11.54 | 2,838,760 |
| 2016-06-24 | $12.23 | $12.25 | $11.81 | $11.92 | $11.42 | 4,914,730 |
| 2016-06-23 | $12.30 | $12.30 | $12.16 | $12.22 | $11.71 | 2,484,220 |
| 2016-06-22 | $12.15 | $12.28 | $12.15 | $12.26 | $11.75 | 2,280,820 |
| 2016-06-21 | $12.30 | $12.42 | $12.15 | $12.16 | $11.65 | 4,138,610 |
| 2016-06-20 | $12.30 | $12.33 | $12.16 | $12.20 | $11.69 | 2,600,330 |
| 2016-06-17 | $12.25 | $12.36 | $12.21 | $12.27 | $11.76 | 3,803,520 |
| 2016-06-16 | $12.41 | $12.44 | $12.19 | $12.21 | $11.70 | 3,506,050 |
| 2016-06-15 | $12.27 | $12.53 | $12.27 | $12.48 | $11.89 | 4,364,890 |
| 2016-06-14 | $12.23 | $12.36 | $12.17 | $12.35 | $11.76 | 2,468,750 |
| 2016-06-13 | $12.40 | $12.50 | $12.18 | $12.23 | $11.65 | 4,342,560 |
| 2016-06-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.10 | 0 |
| 2016-06-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.10 | 0 |
| 2016-06-08 | $12.57 | $12.76 | $12.50 | $12.70 | $12.10 | 7,219,550 |
| 2016-06-07 | $12.48 | $12.60 | $12.43 | $12.53 | $11.94 | 4,674,110 |
| 2016-06-06 | $12.57 | $12.63 | $12.42 | $12.46 | $11.87 | 2,617,870 |
| 2016-06-03 | $12.51 | $12.60 | $12.45 | $12.56 | $11.96 | 3,319,080 |
| 2016-06-02 | $12.48 | $12.64 | $12.44 | $12.55 | $11.95 | 2,913,880 |
| 2016-06-01 | $12.57 | $12.57 | $12.57 | $12.57 | $11.97 | 0 |
| 2016-05-31 | $12.20 | $12.58 | $12.20 | $12.57 | $11.97 | 6,037,520 |
| 2016-05-30 | $12.14 | $12.26 | $12.11 | $12.20 | $11.62 | 1,441,090 |
| 2016-05-27 | $12.27 | $12.30 | $12.20 | $12.21 | $11.63 | 1,816,980 |
| 2016-05-26 | $12.30 | $12.34 | $12.07 | $12.30 | $11.72 | 2,565,050 |
| 2016-05-25 | $12.35 | $12.37 | $12.20 | $12.25 | $11.67 | 1,817,290 |
| 2016-05-24 | $12.31 | $12.35 | $12.10 | $12.33 | $11.75 | 2,266,540 |
| 2016-05-23 | $12.30 | $12.41 | $12.26 | $12.32 | $11.74 | 2,643,850 |
| 2016-05-20 | $12.12 | $12.30 | $12.12 | $12.28 | $11.70 | 1,805,620 |
| 2016-05-19 | $12.30 | $12.38 | $12.18 | $12.20 | $11.62 | 2,258,740 |
| 2016-05-18 | $12.45 | $12.47 | $12.10 | $12.28 | $11.70 | 4,302,530 |
| 2016-05-17 | $12.45 | $12.56 | $12.40 | $12.49 | $11.90 | 3,726,770 |
| 2016-05-16 | $12.25 | $12.46 | $12.10 | $12.37 | $11.78 | 2,516,140 |
| 2016-05-13 | $12.38 | $12.43 | $12.22 | $12.35 | $11.76 | 2,052,740 |
| 2016-05-12 | $12.20 | $12.40 | $12.14 | $12.39 | $11.80 | 2,888,250 |
| 2016-05-11 | $12.41 | $12.47 | $12.28 | $12.40 | $11.81 | 2,350,770 |
| 2016-05-10 | $12.27 | $12.49 | $12.23 | $12.37 | $11.78 | 3,063,650 |
| 2016-05-09 | $12.57 | $12.60 | $12.28 | $12.31 | $11.73 | 5,554,900 |
| 2016-05-06 | $13.10 | $13.19 | $12.63 | $12.65 | $12.05 | 7,864,300 |
| 2016-05-05 | $13.03 | $13.15 | $13.03 | $13.09 | $12.47 | 3,932,490 |
| 2016-05-04 | $13.15 | $13.23 | $12.96 | $13.14 | $12.52 | 5,886,260 |
| 2016-05-03 | $13.09 | $13.31 | $12.90 | $13.24 | $12.61 | 8,412,850 |
| 2016-05-02 | $13.11 | $13.11 | $13.11 | $13.11 | $12.49 | 0 |
| 2016-04-29 | $13.08 | $13.19 | $12.97 | $13.11 | $12.49 | 7,678,440 |
| 2016-04-28 | $12.88 | $13.36 | $12.74 | $13.27 | $12.64 | 17,479,530 |
| 2016-04-27 | $12.83 | $13.00 | $12.70 | $12.80 | $12.19 | 5,383,450 |
| 2016-04-26 | $12.53 | $12.80 | $12.53 | $12.78 | $12.17 | 4,035,180 |
| 2016-04-25 | $12.68 | $12.69 | $12.40 | $12.57 | $11.97 | 4,358,920 |
| 2016-04-22 | $12.57 | $12.70 | $12.52 | $12.67 | $12.07 | 4,381,970 |
| 2016-04-21 | $12.70 | $12.83 | $12.60 | $12.67 | $12.07 | 5,726,930 |
| 2016-04-20 | $13.14 | $13.18 | $12.40 | $12.70 | $12.10 | 12,429,230 |
| 2016-04-19 | $13.14 | $13.19 | $13.00 | $13.12 | $12.50 | 5,126,070 |
| 2016-04-18 | $13.20 | $13.20 | $13.00 | $13.06 | $12.44 | 7,069,010 |
| 2016-04-15 | $13.48 | $13.49 | $13.32 | $13.38 | $12.75 | 7,230,570 |
| 2016-04-14 | $13.55 | $13.59 | $13.38 | $13.48 | $12.84 | 8,296,120 |
| 2016-04-13 | $13.40 | $13.70 | $13.40 | $13.50 | $12.86 | 19,269,300 |
| 2016-04-12 | $13.13 | $13.28 | $13.01 | $13.24 | $12.61 | 7,943,650 |
| 2016-04-11 | $12.97 | $13.23 | $12.97 | $13.17 | $12.55 | 9,037,880 |
| 2016-04-08 | $12.99 | $12.99 | $12.78 | $12.87 | $12.26 | 6,265,200 |
| 2016-04-07 | $13.30 | $13.34 | $13.01 | $13.03 | $12.41 | 8,286,930 |
| 2016-04-06 | $13.20 | $13.41 | $13.17 | $13.28 | $12.65 | 10,622,410 |
| 2016-04-05 | $12.98 | $13.35 | $12.91 | $13.30 | $12.67 | 13,046,740 |
| 2016-04-04 | $13.06 | $13.06 | $13.06 | $13.06 | $12.44 | 0 |
| 2016-04-01 | $12.97 | $13.07 | $12.74 | $13.06 | $12.44 | 7,556,030 |
| 2016-03-31 | $12.93 | $13.07 | $12.92 | $12.98 | $12.36 | 5,989,980 |
| 2016-03-30 | $12.67 | $13.11 | $12.65 | $12.99 | $12.37 | 7,298,210 |
| 2016-03-29 | $12.86 | $12.88 | $12.57 | $12.58 | $11.98 | 5,111,950 |
| 2016-03-28 | $12.92 | $13.03 | $12.82 | $12.84 | $12.23 | 5,500,380 |
| 2016-03-25 | $12.82 | $12.95 | $12.75 | $12.92 | $12.31 | 4,945,670 |
| 2016-03-24 | $13.23 | $13.24 | $12.85 | $12.87 | $12.26 | 10,495,960 |
| 2016-03-23 | $13.28 | $13.39 | $13.23 | $13.30 | $12.67 | 7,161,340 |
| 2016-03-22 | $13.31 | $13.48 | $13.25 | $13.35 | $12.72 | 10,895,680 |
| 2016-03-21 | $13.34 | $13.47 | $13.24 | $13.33 | $12.70 | 14,471,640 |
| 2016-03-18 | $13.20 | $13.35 | $13.12 | $13.23 | $12.60 | 12,015,410 |
| 2016-03-17 | $12.90 | $13.11 | $12.88 | $13.07 | $12.45 | 5,608,500 |
| 2016-03-16 | $12.64 | $12.87 | $12.62 | $12.80 | $12.19 | 6,075,740 |
| 2016-03-15 | $12.82 | $12.86 | $12.58 | $12.68 | $12.08 | 5,268,340 |
| 2016-03-14 | $12.74 | $13.05 | $12.68 | $12.89 | $12.28 | 6,962,140 |
| 2016-03-11 | $12.54 | $12.66 | $12.30 | $12.64 | $12.04 | 4,419,150 |
| 2016-03-10 | $13.03 | $13.17 | $12.50 | $12.55 | $11.95 | 10,720,930 |
| 2016-03-09 | $13.13 | $13.17 | $12.80 | $13.10 | $12.48 | 10,597,610 |
| 2016-03-08 | $13.45 | $13.72 | $13.18 | $13.61 | $12.96 | 14,033,470 |
| 2016-03-07 | $13.15 | $13.60 | $13.15 | $13.30 | $12.67 | 10,152,610 |
| 2016-03-04 | $13.17 | $13.42 | $13.02 | $13.32 | $12.69 | 14,730,020 |
| 2016-03-03 | $12.95 | $13.36 | $12.89 | $13.16 | $12.54 | 9,504,590 |
| 2016-03-02 | $12.42 | $13.04 | $12.37 | $12.99 | $12.37 | 10,036,440 |
| 2016-03-01 | $12.26 | $12.40 | $12.03 | $12.37 | $11.78 | 4,023,530 |
| 2016-02-29 | $12.55 | $12.55 | $11.76 | $12.15 | $11.57 | 6,872,840 |
| 2016-02-26 | $12.37 | $12.65 | $12.22 | $12.51 | $11.92 | 6,135,690 |
| 2016-02-25 | $13.35 | $13.35 | $12.15 | $12.28 | $11.70 | 9,924,400 |
| 2016-02-24 | $13.03 | $13.35 | $12.94 | $13.32 | $12.69 | 8,469,350 |
| 2016-02-23 | $13.41 | $13.55 | $13.06 | $13.18 | $12.55 | 8,428,000 |
| 2016-02-22 | $13.06 | $13.42 | $13.06 | $13.32 | $12.69 | 7,535,780 |
| 2016-02-19 | $13.20 | $13.23 | $12.90 | $13.03 | $12.41 | 6,297,640 |
| 2016-02-18 | $13.48 | $13.59 | $13.18 | $13.21 | $12.58 | 10,585,530 |
| 2016-02-17 | $12.95 | $13.16 | $12.88 | $13.09 | $12.47 | 7,814,310 |
| 2016-02-16 | $12.89 | $13.21 | $12.86 | $13.10 | $12.48 | 9,046,730 |
| 2016-02-15 | $12.22 | $12.77 | $12.20 | $12.76 | $12.15 | 6,734,510 |
| 2016-02-12 | $12.70 | $12.70 | $12.70 | $12.70 | $12.10 | 0 |
| 2016-02-11 | $12.70 | $12.70 | $12.70 | $12.70 | $12.10 | 0 |
| 2016-02-10 | $12.70 | $12.70 | $12.70 | $12.70 | $12.10 | 0 |
| 2016-02-09 | $12.70 | $12.70 | $12.70 | $12.70 | $12.10 | 0 |
| 2016-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.10 | 0 |
| 2016-02-05 | $12.23 | $13.40 | $12.14 | $12.70 | $12.10 | 9,818,180 |
| 2016-02-04 | $12.09 | $12.35 | $12.09 | $12.26 | $11.68 | 5,318,930 |
| 2016-02-03 | $12.01 | $12.08 | $11.85 | $12.04 | $11.47 | 3,342,150 |
| 2016-02-02 | $11.88 | $12.20 | $11.83 | $12.16 | $11.58 | 4,481,310 |
| 2016-02-01 | $12.18 | $12.19 | $11.75 | $11.89 | $11.33 | 4,184,650 |
| 2016-01-29 | $11.79 | $12.22 | $11.79 | $12.19 | $11.61 | 5,323,820 |
| 2016-01-28 | $12.05 | $12.20 | $11.76 | $11.79 | $11.23 | 6,163,770 |
| 2016-01-27 | $12.30 | $12.48 | $11.75 | $12.11 | $11.54 | 8,098,220 |
| 2016-01-26 | $13.00 | $13.07 | $12.13 | $12.20 | $11.62 | 9,540,470 |
| 2016-01-25 | $13.10 | $13.43 | $13.05 | $13.37 | $12.74 | 12,325,320 |
| 2016-01-22 | $12.86 | $12.96 | $12.45 | $12.75 | $12.15 | 6,428,440 |
| 2016-01-21 | $13.01 | $13.24 | $12.67 | $12.69 | $12.09 | 6,851,830 |
| 2016-01-20 | $13.06 | $13.36 | $12.85 | $13.17 | $12.55 | 8,462,370 |
| 2016-01-19 | $12.62 | $13.13 | $12.62 | $13.09 | $12.47 | 5,103,840 |
| 2016-01-18 | $12.58 | $12.92 | $12.44 | $12.69 | $12.09 | 4,974,950 |
| 2016-01-15 | $13.42 | $13.44 | $12.62 | $12.80 | $12.19 | 8,121,630 |
| 2016-01-14 | $12.90 | $13.46 | $12.58 | $13.45 | $12.81 | 7,185,160 |
| 2016-01-13 | $13.59 | $13.75 | $13.25 | $13.27 | $12.64 | 5,711,830 |
| 2016-01-12 | $13.36 | $13.61 | $13.25 | $13.60 | $12.95 | 6,212,480 |
| 2016-01-11 | $13.60 | $14.17 | $13.22 | $13.37 | $12.74 | 11,652,580 |
| 2016-01-08 | $13.50 | $13.98 | $13.00 | $13.81 | $13.15 | 9,957,050 |
| 2016-01-07 | $14.32 | $14.32 | $13.13 | $13.23 | $12.60 | 2,495,150 |
| 2016-01-06 | $14.10 | $14.72 | $14.00 | $14.58 | $13.89 | 8,629,720 |
| 2016-01-05 | $13.79 | $14.27 | $12.80 | $14.12 | $13.45 | 10,904,210 |
| 2016-01-04 | $15.55 | $15.65 | $14.00 | $14.22 | $13.55 | 7,090,120 |
| 2016-01-01 | $15.52 | $15.52 | $15.52 | $15.52 | $14.78 | 0 |
| 2015-12-31 | $15.61 | $15.66 | $15.51 | $15.52 | $14.78 | 4,294,100 |
| 2015-12-30 | $15.77 | $15.77 | $15.55 | $15.65 | $14.91 | 5,048,650 |
| 2015-12-29 | $15.67 | $15.73 | $15.45 | $15.69 | $14.95 | 7,419,550 |
| 2015-12-28 | $16.17 | $16.25 | $15.59 | $15.66 | $14.92 | 8,974,320 |
| 2015-12-25 | $16.13 | $16.23 | $16.00 | $16.16 | $15.39 | 6,659,220 |
| 2015-12-24 | $16.38 | $16.43 | $16.06 | $16.16 | $15.39 | 7,637,380 |
| 2015-12-23 | $16.32 | $16.51 | $16.11 | $16.28 | $15.51 | 13,458,410 |
| 2015-12-22 | $16.27 | $16.38 | $16.20 | $16.33 | $15.56 | 9,099,160 |
| 2015-12-21 | $16.05 | $16.28 | $16.01 | $16.27 | $15.50 | 11,895,930 |
| 2015-12-18 | $16.10 | $16.18 | $15.99 | $16.10 | $15.34 | 8,360,660 |
| 2015-12-17 | $16.12 | $16.23 | $15.90 | $16.17 | $15.40 | 14,843,950 |
| 2015-12-16 | $16.08 | $16.40 | $15.97 | $16.06 | $15.30 | 12,298,070 |
| 2015-12-15 | $16.06 | $16.09 | $15.87 | $15.91 | $15.16 | 5,880,340 |
| 2015-12-14 | $15.50 | $16.04 | $15.48 | $16.03 | $15.27 | 6,698,020 |
| 2015-12-11 | $15.71 | $15.81 | $15.56 | $15.67 | $14.93 | 4,723,960 |
| 2015-12-10 | $15.72 | $16.04 | $15.66 | $15.75 | $15.00 | 7,460,920 |
| 2015-12-09 | $15.60 | $15.77 | $15.51 | $15.73 | $14.98 | 3,736,510 |
| 2015-12-08 | $16.02 | $16.03 | $15.58 | $15.63 | $14.89 | 7,431,760 |
| 2015-12-07 | $16.23 | $16.23 | $16.00 | $16.12 | $15.36 | 6,239,990 |
| 2015-12-04 | $16.33 | $16.37 | $16.05 | $16.15 | $15.38 | 7,633,320 |
| 2015-12-03 | $16.30 | $16.60 | $16.11 | $16.45 | $15.67 | 8,711,580 |
| 2015-12-02 | $15.80 | $16.32 | $15.64 | $16.28 | $15.51 | 10,028,430 |
| 2015-12-01 | $15.71 | $15.86 | $15.51 | $15.80 | $15.05 | 6,934,190 |
| 2015-11-30 | $16.03 | $16.50 | $15.06 | $15.68 | $14.94 | 12,640,100 |
| 2015-11-27 | $17.41 | $17.50 | $15.79 | $15.98 | $15.22 | 16,455,220 |
| 2015-11-26 | $17.63 | $17.76 | $17.48 | $17.50 | $16.67 | 10,721,720 |
| 2015-11-25 | $17.40 | $17.78 | $17.40 | $17.53 | $16.70 | 11,330,170 |
| 2015-11-24 | $17.46 | $17.53 | $17.15 | $17.32 | $16.50 | 7,949,550 |
| 2015-11-23 | $17.77 | $17.79 | $17.46 | $17.50 | $16.67 | 9,704,740 |
| 2015-11-20 | $17.76 | $17.86 | $17.62 | $17.77 | $16.93 | 10,678,250 |
| 2015-11-19 | $17.53 | $17.75 | $17.52 | $17.73 | $16.89 | 8,417,020 |
| 2015-11-18 | $17.55 | $17.75 | $17.45 | $17.52 | $16.69 | 10,624,180 |
| 2015-11-17 | $17.66 | $17.95 | $17.50 | $17.56 | $16.73 | 12,917,150 |
| 2015-11-16 | $17.30 | $17.67 | $17.21 | $17.65 | $16.81 | 11,816,090 |
| 2015-11-13 | $17.71 | $18.00 | $17.55 | $17.59 | $16.76 | 10,707,290 |
| 2015-11-12 | $18.21 | $18.24 | $17.76 | $17.85 | $17.00 | 14,926,180 |
| 2015-11-11 | $18.22 | $18.34 | $18.03 | $18.14 | $17.28 | 14,753,880 |
| 2015-11-10 | $17.90 | $18.40 | $17.81 | $18.22 | $17.36 | 22,691,150 |
| 2015-11-09 | $17.82 | $18.52 | $17.79 | $18.08 | $17.22 | 24,140,870 |
| 2015-11-06 | $17.45 | $18.34 | $17.33 | $18.03 | $17.17 | 29,298,580 |
| 2015-11-05 | $17.25 | $18.00 | $17.11 | $17.60 | $16.77 | 30,887,270 |
| 2015-11-04 | $16.50 | $17.20 | $16.50 | $17.20 | $16.38 | 13,739,000 |
| 2015-11-03 | $16.47 | $16.64 | $16.39 | $16.44 | $15.66 | 4,436,410 |
| 2015-11-02 | $16.82 | $16.89 | $16.42 | $16.46 | $15.68 | 7,383,060 |
| 2015-10-30 | $16.98 | $17.10 | $16.70 | $16.92 | $16.12 | 8,174,280 |
| 2015-10-29 | $17.25 | $17.27 | $16.80 | $17.00 | $16.19 | 7,853,620 |
| 2015-10-28 | $17.48 | $17.67 | $16.96 | $16.99 | $16.18 | 12,999,720 |
| 2015-10-27 | $17.17 | $17.62 | $16.90 | $17.56 | $16.73 | 17,432,740 |
| 2015-10-26 | $17.20 | $17.47 | $17.03 | $17.18 | $16.37 | 11,932,970 |
| 2015-10-23 | $16.99 | $17.15 | $16.61 | $17.08 | $16.27 | 12,764,460 |
| 2015-10-22 | $16.45 | $16.89 | $16.30 | $16.86 | $16.06 | 13,676,810 |
| 2015-10-21 | $17.76 | $18.14 | $16.21 | $16.60 | $15.81 | 22,075,150 |
| 2015-10-20 | $17.74 | $17.92 | $17.53 | $17.86 | $17.01 | 12,363,570 |
| 2015-10-19 | $17.89 | $17.90 | $17.58 | $17.68 | $16.84 | 16,578,420 |
| 2015-10-16 | $17.79 | $18.55 | $17.52 | $18.03 | $17.17 | 28,319,270 |
| 2015-10-15 | $17.14 | $17.71 | $17.13 | $17.59 | $16.76 | 16,562,320 |
| 2015-10-14 | $17.29 | $17.39 | $17.06 | $17.09 | $16.28 | 13,163,980 |
| 2015-10-13 | $17.15 | $17.39 | $17.08 | $17.29 | $16.47 | 12,175,320 |
| 2015-10-12 | $16.94 | $17.72 | $16.87 | $17.44 | $16.61 | 20,966,500 |
| 2015-10-09 | $17.06 | $17.07 | $16.66 | $16.87 | $16.07 | 13,037,410 |
| 2015-10-08 | $17.31 | $17.31 | $17.02 | $17.07 | $16.26 | 23,129,460 |
| 2015-10-07 | $15.74 | $15.74 | $15.74 | $15.74 | $14.99 | 0 |
| 2015-10-06 | $15.74 | $15.74 | $15.74 | $15.74 | $14.99 | 0 |
| 2015-10-05 | $15.74 | $15.74 | $15.74 | $15.74 | $14.99 | 0 |
| 2015-10-02 | $15.74 | $15.74 | $15.74 | $15.74 | $14.99 | 0 |
| 2015-10-01 | $15.74 | $15.74 | $15.74 | $15.74 | $14.99 | 0 |
| 2015-09-30 | $15.70 | $15.83 | $15.62 | $15.74 | $14.99 | 4,245,710 |
| 2015-09-29 | $16.01 | $16.12 | $15.49 | $15.58 | $14.84 | 8,210,550 |
| 2015-09-28 | $16.28 | $16.42 | $15.90 | $16.25 | $15.48 | 4,621,850 |
| 2015-09-25 | $16.84 | $17.13 | $16.07 | $16.27 | $15.50 | 10,300,610 |
| 2015-09-24 | $16.60 | $16.96 | $16.60 | $16.84 | $16.04 | 7,125,950 |
| 2015-09-23 | $16.97 | $17.01 | $16.51 | $16.54 | $15.76 | 13,583,280 |
| 2015-09-22 | $17.30 | $17.78 | $17.19 | $17.21 | $16.39 | 17,816,320 |
| 2015-09-21 | $16.90 | $17.33 | $16.61 | $17.23 | $16.41 | 13,183,010 |
| 2015-09-18 | $16.96 | $17.20 | $16.50 | $17.01 | $16.20 | 14,627,660 |
| 2015-09-17 | $16.55 | $17.63 | $16.50 | $16.83 | $16.03 | 22,163,360 |
| 2015-09-16 | $15.79 | $17.15 | $15.40 | $16.81 | $16.01 | 14,899,160 |
| 2015-09-15 | $16.09 | $16.60 | $15.43 | $15.67 | $14.93 | 11,765,700 |
| 2015-09-14 | $16.88 | $17.28 | $15.26 | $16.30 | $15.53 | 16,286,270 |
| 2015-09-11 | $17.12 | $17.20 | $16.60 | $16.77 | $15.97 | 7,936,010 |
| 2015-09-10 | $16.99 | $17.32 | $16.90 | $16.97 | $16.17 | 9,768,940 |
| 2015-09-09 | $16.86 | $17.98 | $16.80 | $17.42 | $16.59 | 16,437,910 |
| 2015-09-08 | $16.21 | $16.88 | $15.91 | $16.80 | $16.00 | 10,040,550 |
| 2015-09-07 | $17.28 | $18.00 | $16.28 | $16.32 | $15.55 | 18,356,510 |
| 2015-09-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2015-09-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.67 | 0 |
| 2015-09-02 | $15.98 | $17.67 | $15.70 | $17.50 | $16.67 | 47,432,140 |
| 2015-09-01 | $16.69 | $16.88 | $15.54 | $16.84 | $16.04 | 35,633,000 |
| 2015-08-31 | $16.30 | $16.79 | $15.69 | $16.76 | $15.97 | 31,891,390 |
| 2015-08-28 | $16.23 | $16.67 | $15.88 | $16.62 | $15.83 | 35,513,420 |
| 2015-08-27 | $15.05 | $15.66 | $14.51 | $15.60 | $14.86 | 33,073,460 |
| 2015-08-26 | $15.00 | $15.65 | $13.99 | $14.96 | $14.25 | 31,642,270 |
| 2015-08-25 | $15.00 | $15.62 | $14.96 | $14.96 | $14.25 | 40,458,340 |
| 2015-08-24 | $17.40 | $17.90 | $16.62 | $16.62 | $15.83 | 23,850,340 |
| 2015-08-21 | $19.21 | $19.97 | $18.22 | $18.47 | $17.59 | 23,731,510 |
China Oilfield Services Ltd (601808) News Headlines
Recent China Oilfield Services Ltd (601808) News
Similar Companies to China Oilfield Services Ltd (601808) 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 | -- | -- | -- |