Chimin Health Management Company Ltd (603222) Exchange: SHG
Data as of July 11, 2025
$6.62 ($-0.06) -0.90%
Chimin Health Management Company Ltd - Daily Information
Click for more stock information on Chimin Health Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.68 |
| Previous Close | $6.62 |
| High | $6.69 |
| Low | $6.60 |
| Adjusted Open | $6.68 |
| Previous Adjusted Close | $6.62 |
| Adjusted High | $6.69 |
| Adjusted Low | $6.60 |
About Chimin Health Management Company Ltd (603222)
Invest in Chimin Health Management Company Ltd (603222)
Historical Stock Data for Chimin Health Management Company Ltd (603222)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.68 | $6.69 | $6.60 | $6.62 | $6.62 | 6,485,660 |
| 2025-07-08 | $6.66 | $6.72 | $6.61 | $6.68 | $6.68 | 8,639,780 |
| 2025-07-07 | $6.64 | $6.71 | $6.63 | $6.67 | $6.67 | 7,423,020 |
| 2025-07-04 | $6.74 | $6.76 | $6.65 | $6.67 | $6.67 | 7,849,360 |
| 2025-07-03 | $6.71 | $6.78 | $6.69 | $6.72 | $6.72 | 8,892,000 |
| 2025-07-02 | $6.86 | $6.92 | $6.69 | $6.71 | $6.71 | 10,606,540 |
| 2025-06-30 | $6.81 | $6.95 | $6.73 | $6.85 | $6.85 | 16,377,640 |
| 2025-06-27 | $6.66 | $6.83 | $6.66 | $6.77 | $6.77 | 16,682,640 |
| 2025-06-26 | $6.79 | $7.05 | $6.53 | $6.75 | $6.75 | 35,755,780 |
| 2025-06-25 | $7.15 | $7.22 | $6.63 | $6.89 | $6.89 | 33,916,560 |
| 2025-06-24 | $7.35 | $7.35 | $7.09 | $7.11 | $7.11 | 25,962,580 |
| 2025-06-23 | $7.00 | $7.48 | $7.00 | $7.27 | $7.27 | 34,262,300 |
| 2025-06-20 | $6.96 | $7.19 | $6.87 | $7.00 | $7.00 | 36,818,440 |
| 2025-06-19 | $6.60 | $7.29 | $6.45 | $7.04 | $7.04 | 56,096,500 |
| 2025-06-18 | $6.98 | $7.14 | $6.60 | $6.63 | $6.63 | 60,379,660 |
| 2025-06-17 | $6.30 | $6.88 | $6.30 | $6.88 | $6.88 | 14,366,890 |
| 2025-06-13 | $6.37 | $6.39 | $6.22 | $6.23 | $6.23 | 7,918,540 |
| 2025-06-12 | $6.36 | $6.42 | $6.31 | $6.38 | $6.38 | 8,503,300 |
| 2025-06-11 | $6.33 | $6.55 | $6.31 | $6.38 | $6.38 | 10,741,520 |
| 2025-06-10 | $6.31 | $6.39 | $6.20 | $6.36 | $6.36 | 11,928,980 |
| 2025-06-09 | $6.23 | $6.37 | $6.21 | $6.32 | $6.32 | 11,489,240 |
| 2025-06-06 | $6.21 | $6.32 | $6.18 | $6.23 | $6.23 | 6,030,580 |
| 2025-06-05 | $6.29 | $6.33 | $6.16 | $6.19 | $6.19 | 7,045,360 |
| 2025-06-04 | $6.26 | $6.30 | $6.18 | $6.26 | $6.26 | 8,291,880 |
| 2025-06-03 | $6.09 | $6.27 | $6.08 | $6.26 | $6.26 | 15,156,340 |
| 2025-05-30 | $6.30 | $6.45 | $6.15 | $6.18 | $6.18 | 27,739,570 |
| 2025-05-29 | $5.84 | $6.06 | $5.84 | $6.03 | $6.03 | 8,579,000 |
| 2025-05-28 | $5.96 | $6.01 | $5.85 | $5.87 | $5.87 | 5,402,900 |
| 2025-05-27 | $5.92 | $6.00 | $5.84 | $5.98 | $5.98 | 5,943,840 |
| 2025-05-26 | $5.97 | $5.98 | $5.86 | $5.93 | $5.93 | 4,980,700 |
| 2025-05-23 | $5.99 | $6.11 | $5.96 | $5.97 | $5.97 | 6,548,960 |
| 2025-05-22 | $6.06 | $6.11 | $5.97 | $5.98 | $5.98 | 5,629,000 |
| 2025-05-21 | $6.11 | $6.17 | $6.06 | $6.09 | $6.09 | 4,394,920 |
| 2025-05-20 | $6.03 | $6.13 | $6.02 | $6.12 | $6.12 | 6,676,140 |
| 2025-05-19 | $6.09 | $6.13 | $5.99 | $6.02 | $6.02 | 4,939,700 |
| 2025-05-16 | $6.03 | $6.09 | $5.98 | $6.08 | $6.08 | 4,630,140 |
| 2025-05-15 | $6.05 | $6.07 | $5.97 | $6.03 | $6.03 | 3,819,820 |
| 2025-05-14 | $6.10 | $6.11 | $5.99 | $6.05 | $6.05 | 6,344,130 |
| 2025-05-13 | $6.10 | $6.26 | $6.08 | $6.10 | $6.10 | 7,542,730 |
| 2025-05-12 | $6.09 | $6.44 | $6.04 | $6.13 | $6.13 | 11,613,000 |
| 2025-05-09 | $6.09 | $6.09 | $5.96 | $6.00 | $6.00 | 3,669,040 |
| 2025-05-08 | $6.01 | $6.11 | $5.99 | $6.07 | $6.07 | 4,897,140 |
| 2025-05-07 | $6.08 | $6.10 | $5.97 | $6.02 | $6.02 | 4,066,840 |
| 2025-05-06 | $5.88 | $5.99 | $5.84 | $5.99 | $5.99 | 5,197,380 |
| 2025-04-30 | $5.89 | $5.90 | $5.80 | $5.84 | $5.84 | 4,873,460 |
| 2025-04-29 | $5.70 | $5.88 | $5.68 | $5.77 | $5.77 | 4,576,960 |
| 2025-04-28 | $5.96 | $5.96 | $5.79 | $5.85 | $5.85 | 3,542,760 |
| 2025-04-25 | $6.01 | $6.01 | $5.93 | $5.96 | $5.96 | 4,562,760 |
| 2025-04-24 | $6.07 | $6.09 | $5.96 | $5.99 | $5.99 | 5,302,260 |
| 2025-04-23 | $6.08 | $6.24 | $6.05 | $6.07 | $6.07 | 7,748,500 |
| 2025-04-22 | $6.20 | $6.35 | $6.02 | $6.12 | $6.12 | 10,445,240 |
| 2025-04-21 | $6.02 | $6.21 | $5.87 | $6.08 | $6.08 | 9,127,480 |
| 2025-04-18 | $5.96 | $6.18 | $5.88 | $6.01 | $6.01 | 6,676,280 |
| 2025-04-17 | $5.93 | $6.10 | $5.90 | $5.97 | $5.97 | 5,389,240 |
| 2025-04-16 | $6.19 | $6.21 | $5.83 | $5.93 | $5.93 | 8,730,360 |
| 2025-04-15 | $6.03 | $6.21 | $5.96 | $6.19 | $6.19 | 8,944,590 |
| 2025-04-14 | $5.96 | $6.08 | $5.91 | $6.03 | $6.03 | 6,800,040 |
| 2025-04-11 | $5.82 | $5.96 | $5.82 | $5.89 | $5.89 | 5,417,180 |
| 2025-04-10 | $5.82 | $5.93 | $5.78 | $5.89 | $5.89 | 8,886,600 |
| 2025-04-09 | $5.63 | $5.76 | $5.22 | $5.72 | $5.72 | 11,453,020 |
| 2025-04-08 | $5.74 | $5.90 | $5.56 | $5.68 | $5.68 | 12,562,270 |
| 2025-04-07 | $6.12 | $6.12 | $5.68 | $5.68 | $5.68 | 16,985,840 |
| 2025-04-03 | $6.25 | $6.45 | $6.24 | $6.31 | $6.31 | 7,623,400 |
| 2025-04-02 | $6.29 | $6.36 | $6.23 | $6.31 | $6.31 | 7,707,860 |
| 2025-04-01 | $6.05 | $6.38 | $6.03 | $6.29 | $6.29 | 17,077,340 |
| 2025-03-31 | $6.04 | $6.29 | $5.98 | $6.06 | $6.06 | 16,006,780 |
| 2025-03-28 | $5.72 | $6.15 | $5.72 | $6.07 | $6.07 | 22,003,620 |
| 2025-03-27 | $6.03 | $6.18 | $6.03 | $6.03 | $6.03 | 11,791,340 |
| 2025-03-26 | $6.60 | $6.73 | $6.55 | $6.70 | $6.70 | 8,823,200 |
| 2025-03-25 | $6.65 | $6.68 | $6.47 | $6.60 | $6.60 | 10,740,020 |
| 2025-03-24 | $6.66 | $6.97 | $6.58 | $6.72 | $6.72 | 23,124,530 |
| 2025-03-21 | $6.77 | $6.80 | $6.62 | $6.64 | $6.64 | 8,722,120 |
| 2025-03-20 | $6.78 | $6.84 | $6.73 | $6.78 | $6.78 | 8,077,780 |
| 2025-03-19 | $6.88 | $6.97 | $6.75 | $6.79 | $6.79 | 11,400,280 |
| 2025-03-18 | $6.92 | $7.03 | $6.85 | $6.91 | $6.91 | 7,805,620 |
| 2025-03-17 | $7.04 | $7.08 | $6.92 | $6.94 | $6.94 | 11,814,120 |
| 2025-03-14 | $6.90 | $7.13 | $6.74 | $7.04 | $7.04 | 13,704,200 |
| 2025-03-13 | $6.86 | $7.01 | $6.82 | $6.97 | $6.97 | 11,024,020 |
| 2025-03-12 | $6.92 | $6.98 | $6.85 | $6.89 | $6.89 | 6,004,560 |
| 2025-03-11 | $6.84 | $6.95 | $6.80 | $6.92 | $6.92 | 6,623,320 |
| 2025-03-10 | $6.78 | $6.95 | $6.78 | $6.90 | $6.90 | 7,593,490 |
| 2025-03-07 | $6.86 | $6.92 | $6.73 | $6.77 | $6.77 | 8,037,440 |
| 2025-03-06 | $6.81 | $6.89 | $6.75 | $6.86 | $6.86 | 6,818,560 |
| 2025-03-05 | $7.03 | $7.03 | $6.73 | $6.77 | $6.77 | 11,099,160 |
| 2025-03-04 | $6.78 | $7.07 | $6.72 | $7.00 | $7.00 | 10,645,340 |
| 2025-03-03 | $6.71 | $6.88 | $6.68 | $6.77 | $6.77 | 7,169,680 |
| 2025-02-28 | $6.82 | $6.85 | $6.66 | $6.67 | $6.67 | 6,888,600 |
| 2025-02-27 | $6.95 | $7.07 | $6.79 | $6.81 | $6.81 | 13,344,400 |
| 2025-02-26 | $6.90 | $6.99 | $6.86 | $6.92 | $6.92 | 7,184,580 |
| 2025-02-25 | $6.96 | $7.06 | $6.88 | $6.91 | $6.91 | 8,750,200 |
| 2025-02-24 | $6.84 | $7.09 | $6.84 | $7.04 | $7.04 | 10,670,340 |
| 2025-02-20 | $7.05 | $7.16 | $7.00 | $7.02 | $7.02 | 9,165,280 |
| 2025-02-19 | $6.82 | $7.12 | $6.82 | $7.03 | $7.03 | 8,601,420 |
| 2025-02-18 | $7.22 | $7.22 | $6.84 | $6.86 | $6.86 | 10,904,720 |
| 2025-02-17 | $6.94 | $7.35 | $6.93 | $7.22 | $7.22 | 15,734,460 |
| 2025-02-14 | $6.87 | $6.97 | $6.77 | $6.90 | $6.90 | 6,846,700 |
| 2025-02-13 | $6.85 | $6.90 | $6.79 | $6.81 | $6.81 | 4,170,160 |
| 2025-02-12 | $6.81 | $6.89 | $6.78 | $6.87 | $6.87 | 4,382,300 |
| 2025-02-11 | $6.90 | $6.97 | $6.78 | $6.87 | $6.87 | 5,668,800 |
| 2025-02-10 | $6.74 | $7.01 | $6.71 | $6.92 | $6.92 | 9,242,700 |
| 2025-02-07 | $6.73 | $6.79 | $6.66 | $6.74 | $6.74 | 7,518,880 |
| 2025-02-06 | $6.67 | $6.73 | $6.58 | $6.73 | $6.73 | 5,187,340 |
| 2025-02-05 | $6.55 | $6.70 | $6.48 | $6.64 | $6.64 | 5,343,360 |
| 2025-01-27 | $6.50 | $6.65 | $6.48 | $6.50 | $6.50 | 4,871,920 |
| 2025-01-24 | $6.43 | $6.62 | $6.40 | $6.46 | $6.46 | 5,136,020 |
| 2025-01-23 | $6.56 | $6.80 | $6.48 | $6.48 | $6.48 | 7,932,340 |
| 2025-01-22 | $6.62 | $6.83 | $6.48 | $6.52 | $6.52 | 9,372,040 |
| 2025-01-21 | $6.79 | $6.81 | $6.53 | $6.59 | $6.59 | 10,360,330 |
| 2025-01-20 | $6.26 | $6.88 | $6.26 | $6.70 | $6.70 | 20,020,090 |
| 2025-01-17 | $6.21 | $6.28 | $6.09 | $6.26 | $6.26 | 5,797,500 |
| 2025-01-16 | $6.17 | $6.28 | $6.13 | $6.20 | $6.20 | 7,428,200 |
| 2025-01-15 | $6.18 | $6.21 | $6.06 | $6.12 | $6.12 | 5,897,860 |
| 2025-01-14 | $5.98 | $6.21 | $5.98 | $6.20 | $6.20 | 8,393,920 |
| 2025-01-13 | $5.90 | $5.99 | $5.75 | $5.98 | $5.98 | 6,502,720 |
| 2025-01-09 | $6.40 | $6.46 | $6.26 | $6.28 | $6.28 | 11,936,380 |
| 2025-01-08 | $6.50 | $6.55 | $6.28 | $6.40 | $6.40 | 7,634,760 |
| 2025-01-07 | $6.48 | $6.51 | $6.30 | $6.50 | $6.50 | 6,742,320 |
| 2025-01-06 | $6.43 | $6.52 | $6.23 | $6.47 | $6.47 | 6,634,060 |
| 2025-01-03 | $6.73 | $6.81 | $6.39 | $6.43 | $6.43 | 8,203,950 |
| 2025-01-02 | $6.78 | $6.90 | $6.60 | $6.66 | $6.66 | 6,372,150 |
| 2024-12-31 | $6.95 | $7.03 | $6.79 | $6.79 | $6.79 | 5,275,120 |
| 2024-12-30 | $7.15 | $7.15 | $6.90 | $6.95 | $6.95 | 5,889,200 |
| 2024-12-27 | $7.02 | $7.18 | $6.99 | $7.13 | $7.13 | 4,829,420 |
| 2024-12-26 | $6.96 | $7.18 | $6.93 | $7.05 | $7.05 | 6,673,650 |
| 2024-12-25 | $7.20 | $7.21 | $6.82 | $6.96 | $6.96 | 8,763,620 |
| 2024-12-24 | $7.25 | $7.26 | $7.02 | $7.16 | $7.16 | 7,258,040 |
| 2024-12-23 | $7.50 | $7.53 | $7.15 | $7.16 | $7.16 | 10,434,880 |
| 2024-12-20 | $7.56 | $7.60 | $7.48 | $7.53 | $7.53 | 7,940,000 |
| 2024-12-19 | $7.70 | $7.73 | $7.44 | $7.56 | $7.56 | 8,704,580 |
| 2024-12-18 | $7.61 | $7.82 | $7.45 | $7.65 | $7.65 | 10,192,720 |
| 2024-12-17 | $8.11 | $8.14 | $7.56 | $7.58 | $7.58 | 18,286,620 |
| 2024-12-16 | $7.99 | $8.27 | $7.99 | $8.14 | $8.14 | 15,435,680 |
| 2024-12-13 | $8.07 | $8.23 | $7.97 | $7.99 | $7.99 | 14,398,060 |
| 2024-12-12 | $7.84 | $8.11 | $7.77 | $8.07 | $8.07 | 17,725,360 |
| 2024-12-11 | $7.74 | $7.98 | $7.68 | $7.84 | $7.84 | 13,325,300 |
| 2024-12-10 | $7.90 | $7.97 | $7.72 | $7.75 | $7.75 | 20,686,330 |
| 2024-12-09 | $7.83 | $7.97 | $7.63 | $7.75 | $7.75 | 14,123,700 |
| 2024-12-06 | $7.87 | $7.91 | $7.76 | $7.78 | $7.78 | 13,496,510 |
| 2024-12-05 | $7.84 | $7.98 | $7.78 | $7.88 | $7.88 | 9,325,000 |
| 2024-12-04 | $8.00 | $8.13 | $7.78 | $7.83 | $7.83 | 14,657,220 |
| 2024-12-03 | $8.14 | $8.27 | $8.00 | $8.05 | $8.05 | 20,865,940 |
| 2024-12-02 | $8.03 | $8.25 | $7.87 | $8.10 | $8.10 | 27,776,960 |
| 2024-11-29 | $7.53 | $7.95 | $7.43 | $7.77 | $7.77 | 16,672,740 |
| 2024-11-28 | $7.42 | $7.60 | $7.40 | $7.53 | $7.53 | 9,668,960 |
| 2024-11-27 | $7.40 | $7.49 | $7.19 | $7.48 | $7.48 | 11,690,220 |
| 2024-11-26 | $7.56 | $7.63 | $7.42 | $7.42 | $7.42 | 8,449,880 |
| 2024-11-25 | $7.31 | $7.75 | $7.28 | $7.58 | $7.58 | 17,927,590 |
| 2024-11-22 | $7.65 | $7.74 | $7.28 | $7.32 | $7.32 | 19,273,740 |
| 2024-11-21 | $7.96 | $7.98 | $7.62 | $7.71 | $7.71 | 22,074,360 |
| 2024-11-20 | $7.74 | $8.09 | $7.70 | $7.99 | $7.99 | 26,780,720 |
| 2024-11-19 | $7.43 | $7.80 | $7.40 | $7.80 | $7.80 | 30,740,820 |
| 2024-11-18 | $7.35 | $7.67 | $7.28 | $7.48 | $7.48 | 18,689,550 |
| 2024-11-15 | $7.32 | $7.55 | $7.23 | $7.41 | $7.41 | 22,226,700 |
| 2024-11-14 | $7.32 | $7.98 | $7.32 | $7.42 | $7.42 | 30,055,880 |
| 2024-11-13 | $7.51 | $7.66 | $7.26 | $7.37 | $7.37 | 23,629,140 |
| 2024-11-12 | $7.60 | $7.84 | $7.46 | $7.59 | $7.59 | 41,533,890 |
| 2024-11-11 | $8.42 | $8.42 | $7.70 | $7.85 | $7.85 | 74,130,580 |
| 2024-11-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 4,532,720 |
| 2024-11-07 | $6.72 | $6.97 | $6.64 | $6.95 | $6.95 | 17,397,470 |
| 2024-11-06 | $6.68 | $6.76 | $6.65 | $6.71 | $6.71 | 11,516,940 |
| 2024-11-05 | $6.54 | $6.82 | $6.51 | $6.71 | $6.71 | 11,381,660 |
| 2024-11-04 | $6.47 | $6.64 | $6.43 | $6.55 | $6.55 | 9,395,000 |
| 2024-11-01 | $6.67 | $6.74 | $6.36 | $6.49 | $6.49 | 16,729,840 |
| 2024-10-31 | $6.50 | $6.86 | $6.45 | $6.75 | $6.75 | 20,944,140 |
| 2024-10-30 | $6.62 | $6.71 | $6.44 | $6.51 | $6.51 | 12,242,260 |
| 2024-10-29 | $6.90 | $6.97 | $6.65 | $6.67 | $6.67 | 12,125,780 |
| 2024-10-28 | $6.75 | $6.92 | $6.70 | $6.91 | $6.91 | 11,554,560 |
| 2024-10-25 | $6.60 | $6.76 | $6.58 | $6.75 | $6.75 | 10,840,480 |
| 2024-10-24 | $6.60 | $6.75 | $6.58 | $6.67 | $6.67 | 11,735,660 |
| 2024-10-23 | $6.65 | $6.74 | $6.59 | $6.62 | $6.62 | 11,369,300 |
| 2024-10-22 | $6.48 | $6.68 | $6.45 | $6.67 | $6.67 | 17,747,170 |
| 2024-10-21 | $6.46 | $6.58 | $6.38 | $6.48 | $6.48 | 15,016,260 |
| 2024-10-18 | $6.18 | $6.56 | $6.18 | $6.45 | $6.45 | 19,706,800 |
| 2024-10-17 | $6.19 | $6.37 | $6.17 | $6.18 | $6.18 | 13,080,820 |
| 2024-10-16 | $6.13 | $6.25 | $6.10 | $6.18 | $6.18 | 9,799,120 |
| 2024-10-15 | $6.29 | $6.39 | $6.20 | $6.22 | $6.22 | 9,738,040 |
| 2024-10-14 | $6.29 | $6.34 | $6.12 | $6.32 | $6.32 | 12,440,260 |
| 2024-10-11 | $6.42 | $6.44 | $6.18 | $6.27 | $6.27 | 15,793,780 |
| 2024-10-10 | $6.41 | $6.66 | $6.33 | $6.44 | $6.44 | 19,716,620 |
| 2024-10-09 | $6.92 | $6.92 | $6.32 | $6.33 | $6.33 | 28,147,920 |
| 2024-10-08 | $7.29 | $7.29 | $6.55 | $7.01 | $7.01 | 40,007,590 |
| 2024-09-30 | $6.30 | $6.67 | $6.17 | $6.63 | $6.63 | 33,808,160 |
| 2024-09-27 | $5.92 | $6.11 | $5.85 | $6.08 | $6.08 | 17,166,560 |
| 2024-09-26 | $5.58 | $5.84 | $5.54 | $5.82 | $5.82 | 22,924,260 |
| 2024-09-25 | $5.53 | $5.74 | $5.51 | $5.57 | $5.57 | 21,981,280 |
| 2024-09-24 | $5.32 | $5.49 | $5.30 | $5.48 | $5.48 | 16,148,600 |
| 2024-09-23 | $5.33 | $5.35 | $5.27 | $5.31 | $5.31 | 9,573,680 |
| 2024-09-20 | $5.42 | $5.43 | $5.28 | $5.32 | $5.32 | 13,251,160 |
| 2024-09-19 | $5.31 | $5.46 | $5.25 | $5.42 | $5.42 | 16,478,020 |
| 2024-09-18 | $5.65 | $5.65 | $5.27 | $5.33 | $5.33 | 26,404,120 |
| 2024-09-13 | $5.64 | $5.79 | $5.58 | $5.65 | $5.65 | 40,735,460 |
| 2024-09-12 | $5.45 | $6.07 | $5.43 | $5.88 | $5.88 | 55,905,560 |
| 2024-09-11 | $5.81 | $5.88 | $5.48 | $5.52 | $5.52 | 40,876,100 |
| 2024-09-10 | $6.33 | $6.67 | $5.84 | $5.95 | $5.95 | 72,692,560 |
| 2024-09-09 | $6.40 | $6.49 | $6.03 | $6.49 | $6.49 | 61,758,650 |
| 2024-09-06 | $6.29 | $6.29 | $5.90 | $5.90 | $5.90 | 42,367,530 |
| 2024-09-05 | $5.62 | $5.75 | $5.62 | $5.72 | $5.72 | 9,595,820 |
| 2024-09-04 | $5.52 | $5.76 | $5.51 | $5.60 | $5.60 | 9,144,920 |
| 2024-09-03 | $5.67 | $5.71 | $5.52 | $5.55 | $5.55 | 12,187,580 |
| 2024-09-02 | $5.72 | $5.98 | $5.65 | $5.77 | $5.77 | 19,365,950 |
| 2024-08-30 | $5.52 | $5.65 | $5.46 | $5.58 | $5.58 | 8,643,820 |
| 2024-08-29 | $5.37 | $5.68 | $5.32 | $5.57 | $5.57 | 9,319,240 |
| 2024-08-28 | $5.27 | $5.43 | $5.23 | $5.37 | $5.37 | 4,167,900 |
| 2024-08-27 | $5.29 | $5.40 | $5.27 | $5.30 | $5.30 | 4,573,900 |
| 2024-08-26 | $5.22 | $5.30 | $5.15 | $5.28 | $5.28 | 3,355,020 |
| 2024-08-23 | $5.35 | $5.38 | $5.20 | $5.22 | $5.22 | 4,710,140 |
| 2024-08-22 | $5.50 | $5.53 | $5.34 | $5.35 | $5.35 | 4,269,380 |
| 2024-08-21 | $5.50 | $5.56 | $5.47 | $5.49 | $5.49 | 2,844,100 |
| 2024-08-20 | $5.64 | $5.66 | $5.51 | $5.53 | $5.53 | 3,651,460 |
| 2024-08-19 | $5.71 | $5.76 | $5.63 | $5.65 | $5.65 | 4,909,020 |
| 2024-08-16 | $5.74 | $5.78 | $5.66 | $5.75 | $5.75 | 4,873,240 |
| 2024-08-15 | $5.68 | $5.77 | $5.66 | $5.71 | $5.71 | 4,174,020 |
| 2024-08-14 | $5.78 | $5.79 | $5.68 | $5.71 | $5.71 | 4,800,940 |
| 2024-08-13 | $5.86 | $5.90 | $5.73 | $5.80 | $5.80 | 5,646,420 |
| 2024-08-12 | $5.82 | $5.98 | $5.79 | $5.91 | $5.91 | 7,007,520 |
| 2024-08-09 | $5.92 | $5.99 | $5.81 | $5.81 | $5.81 | 5,907,980 |
| 2024-08-08 | $5.88 | $5.98 | $5.84 | $5.92 | $5.92 | 7,161,060 |
| 2024-08-07 | $5.93 | $5.94 | $5.83 | $5.90 | $5.90 | 5,309,080 |
| 2024-08-06 | $5.79 | $5.96 | $5.76 | $5.94 | $5.94 | 8,740,020 |
| 2024-08-05 | $5.80 | $5.93 | $5.73 | $5.73 | $5.73 | 8,454,680 |
| 2024-08-02 | $5.75 | $6.01 | $5.74 | $5.85 | $5.85 | 10,146,880 |
| 2024-08-01 | $5.79 | $5.90 | $5.77 | $5.83 | $5.83 | 7,954,860 |
| 2024-07-31 | $5.66 | $5.81 | $5.61 | $5.78 | $5.78 | 9,598,500 |
| 2024-07-30 | $5.52 | $5.59 | $5.50 | $5.57 | $5.57 | 3,842,980 |
| 2024-07-29 | $5.53 | $5.58 | $5.47 | $5.52 | $5.52 | 3,752,780 |
| 2024-07-26 | $5.50 | $5.55 | $5.46 | $5.52 | $5.52 | 2,857,040 |
| 2024-07-25 | $5.45 | $5.57 | $5.40 | $5.48 | $5.48 | 4,958,400 |
| 2024-07-24 | $5.50 | $5.55 | $5.44 | $5.45 | $5.45 | 4,209,140 |
| 2024-07-23 | $5.59 | $5.65 | $5.51 | $5.52 | $5.52 | 4,027,800 |
| 2024-07-22 | $5.63 | $5.64 | $5.55 | $5.60 | $5.60 | 3,336,260 |
| 2024-07-19 | $5.60 | $5.68 | $5.57 | $5.62 | $5.62 | 4,143,180 |
| 2024-07-18 | $5.50 | $5.66 | $5.45 | $5.62 | $5.62 | 6,059,880 |
| 2024-07-17 | $5.59 | $5.61 | $5.53 | $5.54 | $5.54 | 3,236,520 |
| 2024-07-16 | $5.57 | $5.62 | $5.53 | $5.58 | $5.58 | 2,469,460 |
| 2024-07-15 | $5.69 | $5.72 | $5.59 | $5.60 | $5.60 | 4,409,700 |
| 2024-07-12 | $5.70 | $5.77 | $5.66 | $5.72 | $5.72 | 5,103,360 |
| 2024-07-11 | $5.55 | $5.71 | $5.54 | $5.67 | $5.67 | 6,683,180 |
| 2024-07-10 | $5.52 | $5.58 | $5.43 | $5.45 | $5.45 | 4,048,520 |
| 2024-07-09 | $5.50 | $5.55 | $5.36 | $5.55 | $5.55 | 4,844,000 |
| 2024-07-08 | $5.68 | $5.68 | $5.47 | $5.50 | $5.50 | 4,933,160 |
| 2024-07-05 | $5.53 | $5.69 | $5.47 | $5.67 | $5.67 | 5,129,400 |
| 2024-07-04 | $5.68 | $5.73 | $5.53 | $5.54 | $5.54 | 5,618,480 |
| 2024-07-03 | $5.74 | $5.82 | $5.69 | $5.69 | $5.69 | 5,157,520 |
| 2024-07-02 | $5.68 | $5.77 | $5.64 | $5.72 | $5.72 | 4,941,040 |
| 2024-07-01 | $5.50 | $5.72 | $5.48 | $5.68 | $5.68 | 7,780,140 |
| 2024-06-28 | $5.55 | $5.65 | $5.48 | $5.50 | $5.50 | 5,554,640 |
| 2024-06-27 | $5.70 | $5.72 | $5.55 | $5.57 | $5.57 | 4,763,100 |
| 2024-06-26 | $5.50 | $5.74 | $5.44 | $5.73 | $5.73 | 6,637,240 |
| 2024-06-25 | $5.46 | $5.52 | $5.43 | $5.49 | $5.49 | 5,583,920 |
| 2024-06-24 | $5.60 | $5.60 | $5.39 | $5.46 | $5.46 | 8,267,760 |
| 2024-06-21 | $5.66 | $5.79 | $5.58 | $5.64 | $5.64 | 6,208,200 |
| 2024-06-20 | $5.77 | $5.87 | $5.68 | $5.70 | $5.70 | 6,794,600 |
| 2024-06-19 | $5.86 | $5.88 | $5.76 | $5.81 | $5.81 | 5,201,620 |
| 2024-06-18 | $5.75 | $5.80 | $5.73 | $5.79 | $5.79 | 3,829,480 |
| 2024-06-17 | $5.80 | $5.87 | $5.74 | $5.76 | $5.76 | 5,620,780 |
| 2024-06-14 | $5.82 | $5.84 | $5.75 | $5.79 | $5.79 | 4,891,380 |
| 2024-06-13 | $5.92 | $5.93 | $5.80 | $5.84 | $5.84 | 6,772,540 |
| 2024-06-12 | $5.81 | $5.97 | $5.77 | $5.95 | $5.95 | 7,756,560 |
| 2024-06-11 | $5.80 | $5.83 | $5.68 | $5.80 | $5.80 | 5,529,380 |
| 2024-06-07 | $5.70 | $5.85 | $5.69 | $5.81 | $5.81 | 9,068,510 |
| 2024-06-06 | $5.88 | $5.93 | $5.58 | $5.64 | $5.64 | 13,461,560 |
| 2024-06-05 | $6.01 | $6.06 | $5.88 | $5.90 | $5.90 | 6,989,100 |
| 2024-06-04 | $6.03 | $6.09 | $5.94 | $6.03 | $6.03 | 7,055,770 |
| 2024-06-03 | $6.26 | $6.26 | $6.02 | $6.06 | $6.06 | 9,951,380 |
| 2024-05-31 | $6.15 | $6.26 | $6.15 | $6.23 | $6.23 | 7,132,580 |
| 2024-05-30 | $6.25 | $6.26 | $6.13 | $6.15 | $6.15 | 10,388,460 |
| 2024-05-29 | $6.23 | $6.32 | $6.22 | $6.26 | $6.26 | 7,791,740 |
| 2024-05-28 | $6.32 | $6.34 | $6.21 | $6.24 | $6.24 | 7,664,740 |
| 2024-05-27 | $6.35 | $6.41 | $6.21 | $6.35 | $6.35 | 10,372,820 |
| 2024-05-24 | $6.42 | $6.47 | $6.33 | $6.39 | $6.39 | 10,365,140 |
| 2024-05-23 | $6.55 | $6.59 | $6.34 | $6.41 | $6.41 | 17,572,740 |
| 2024-05-22 | $6.66 | $6.75 | $6.62 | $6.65 | $6.65 | 14,478,840 |
| 2024-05-21 | $6.78 | $6.78 | $6.58 | $6.63 | $6.63 | 17,463,950 |
| 2024-05-20 | $6.72 | $6.85 | $6.69 | $6.81 | $6.81 | 18,859,180 |
| 2024-05-17 | $6.87 | $6.88 | $6.70 | $6.77 | $6.77 | 26,783,350 |
| 2024-05-16 | $6.84 | $7.06 | $6.73 | $6.95 | $6.95 | 38,626,610 |
| 2024-05-15 | $7.02 | $7.17 | $6.81 | $6.84 | $6.84 | 57,432,220 |
| 2024-05-14 | $7.58 | $7.92 | $7.56 | $7.56 | $7.56 | 19,876,700 |
| 2024-05-13 | $8.90 | $9.10 | $8.40 | $8.40 | $8.40 | 56,947,120 |
| 2024-05-10 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 17,301,040 |
| 2024-05-09 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 4,948,520 |
| 2024-05-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 7,068,240 |
| 2024-05-07 | $6.36 | $7.01 | $6.32 | $7.01 | $7.01 | 11,860,510 |
| 2024-05-06 | $6.27 | $6.38 | $6.18 | $6.37 | $6.37 | 6,846,740 |
| 2024-04-30 | $6.10 | $6.21 | $6.06 | $6.18 | $6.18 | 6,484,160 |
| 2024-04-29 | $5.88 | $6.15 | $5.88 | $6.11 | $6.11 | 8,501,130 |
| 2024-04-26 | $5.81 | $6.11 | $5.79 | $5.94 | $5.94 | 10,905,720 |
| 2024-04-25 | $5.76 | $5.82 | $5.70 | $5.75 | $5.75 | 6,279,240 |
| 2024-04-24 | $5.68 | $5.74 | $5.63 | $5.71 | $5.71 | 6,699,540 |
| 2024-04-23 | $5.63 | $5.73 | $5.56 | $5.68 | $5.68 | 6,844,700 |
| 2024-04-22 | $5.54 | $5.65 | $5.35 | $5.56 | $5.56 | 6,704,860 |
| 2024-04-19 | $5.56 | $5.56 | $5.43 | $5.48 | $5.48 | 5,419,400 |
| 2024-04-18 | $5.66 | $5.70 | $5.55 | $5.59 | $5.59 | 4,889,280 |
| 2024-04-17 | $5.40 | $5.69 | $5.40 | $5.66 | $5.66 | 6,569,710 |
| 2024-04-16 | $5.79 | $5.84 | $5.34 | $5.35 | $5.35 | 9,660,040 |
| 2024-04-15 | $6.10 | $6.22 | $5.81 | $5.88 | $5.88 | 6,496,780 |
| 2024-04-12 | $6.34 | $6.37 | $6.18 | $6.20 | $6.20 | 3,519,660 |
| 2024-04-11 | $6.30 | $6.42 | $6.24 | $6.32 | $6.32 | 3,226,300 |
| 2024-04-10 | $6.48 | $6.51 | $6.29 | $6.34 | $6.34 | 4,415,450 |
| 2024-04-09 | $6.26 | $6.50 | $6.26 | $6.48 | $6.48 | 4,803,980 |
| 2024-04-08 | $6.63 | $6.63 | $6.28 | $6.28 | $6.28 | 6,569,770 |
| 2024-04-03 | $6.57 | $6.68 | $6.45 | $6.63 | $6.63 | 5,834,760 |
| 2024-04-02 | $6.57 | $6.60 | $6.50 | $6.55 | $6.55 | 4,478,880 |
| 2024-04-01 | $6.30 | $6.61 | $6.30 | $6.60 | $6.60 | 7,503,320 |
| 2024-03-29 | $6.33 | $6.39 | $6.23 | $6.28 | $6.28 | 6,236,000 |
| 2024-03-28 | $6.32 | $6.44 | $6.28 | $6.35 | $6.35 | 7,434,610 |
| 2024-03-27 | $6.50 | $6.58 | $6.35 | $6.35 | $6.35 | 5,755,520 |
| 2024-03-26 | $6.46 | $6.51 | $6.35 | $6.50 | $6.50 | 4,488,100 |
| 2024-03-25 | $6.67 | $6.71 | $6.46 | $6.46 | $6.46 | 5,906,420 |
| 2024-03-22 | $6.83 | $6.84 | $6.56 | $6.67 | $6.67 | 7,804,700 |
| 2024-03-21 | $6.76 | $6.88 | $6.69 | $6.83 | $6.83 | 6,535,820 |
| 2024-03-20 | $6.62 | $6.75 | $6.59 | $6.75 | $6.75 | 5,627,830 |
| 2024-03-19 | $6.66 | $6.70 | $6.60 | $6.61 | $6.61 | 5,601,110 |
| 2024-03-18 | $6.50 | $6.60 | $6.48 | $6.60 | $6.60 | 5,281,670 |
| 2024-03-15 | $6.47 | $6.52 | $6.42 | $6.51 | $6.51 | 5,339,640 |
| 2024-03-14 | $6.43 | $6.59 | $6.37 | $6.47 | $6.47 | 7,262,370 |
| 2024-03-13 | $6.44 | $6.46 | $6.30 | $6.42 | $6.42 | 6,759,300 |
| 2024-03-12 | $6.30 | $6.45 | $6.30 | $6.44 | $6.44 | 6,953,120 |
| 2024-03-11 | $6.12 | $6.30 | $6.11 | $6.30 | $6.30 | 6,291,780 |
| 2024-03-08 | $6.07 | $6.13 | $6.02 | $6.11 | $6.11 | 4,172,400 |
| 2024-03-07 | $6.13 | $6.18 | $6.04 | $6.05 | $6.05 | 5,718,920 |
| 2024-03-06 | $6.12 | $6.21 | $6.06 | $6.13 | $6.13 | 4,864,740 |
| 2024-03-05 | $6.30 | $6.32 | $6.14 | $6.15 | $6.15 | 6,309,070 |
| 2024-03-04 | $6.32 | $6.42 | $6.24 | $6.34 | $6.34 | 5,957,730 |
| 2024-03-01 | $6.31 | $6.41 | $6.19 | $6.32 | $6.32 | 6,515,670 |
| 2024-02-29 | $6.00 | $6.21 | $5.85 | $6.21 | $6.21 | 7,693,940 |
| 2024-02-28 | $6.47 | $6.66 | $6.03 | $6.03 | $6.03 | 14,109,860 |
| 2024-02-27 | $6.33 | $6.45 | $6.25 | $6.45 | $6.45 | 5,437,740 |
| 2024-02-26 | $6.15 | $6.47 | $6.15 | $6.30 | $6.30 | 8,503,170 |
| 2024-02-23 | $6.03 | $6.14 | $5.94 | $6.14 | $6.14 | 5,640,060 |
| 2024-02-22 | $5.90 | $6.01 | $5.85 | $6.00 | $6.00 | 5,802,460 |
| 2024-02-21 | $5.78 | $6.05 | $5.73 | $5.90 | $5.90 | 9,026,230 |
| 2024-02-20 | $5.69 | $6.12 | $5.58 | $5.85 | $5.85 | 9,088,150 |
| 2024-02-19 | $5.55 | $5.81 | $5.53 | $5.68 | $5.68 | 10,970,520 |
| 2024-02-08 | $5.00 | $5.54 | $4.91 | $5.51 | $5.51 | 14,398,630 |
| 2024-02-07 | $5.24 | $5.27 | $4.90 | $5.04 | $5.04 | 15,903,650 |
| 2024-02-06 | $5.00 | $5.39 | $4.70 | $5.23 | $5.23 | 17,467,700 |
| 2024-02-05 | $5.65 | $5.72 | $5.22 | $5.22 | $5.22 | 11,802,210 |
| 2024-02-02 | $6.15 | $6.23 | $5.55 | $5.80 | $5.80 | 9,088,340 |
| 2024-02-01 | $6.13 | $6.31 | $6.08 | $6.14 | $6.14 | 8,415,970 |
| 2024-01-31 | $6.46 | $6.59 | $6.13 | $6.16 | $6.16 | 8,513,410 |
| 2024-01-30 | $6.66 | $6.79 | $6.50 | $6.53 | $6.53 | 7,969,690 |
| 2024-01-29 | $6.94 | $7.01 | $6.60 | $6.63 | $6.63 | 11,235,070 |
| 2024-01-26 | $7.04 | $7.22 | $6.99 | $7.04 | $7.04 | 8,152,000 |
| 2024-01-25 | $6.84 | $7.08 | $6.80 | $7.04 | $7.04 | 7,889,360 |
| 2024-01-24 | $6.76 | $6.87 | $6.55 | $6.83 | $6.83 | 5,217,660 |
| 2024-01-23 | $6.71 | $6.79 | $6.61 | $6.75 | $6.75 | 5,377,560 |
| 2024-01-22 | $7.17 | $7.22 | $6.74 | $6.79 | $6.79 | 6,658,810 |
| 2024-01-19 | $7.27 | $7.33 | $7.14 | $7.17 | $7.17 | 4,882,620 |
| 2024-01-18 | $7.43 | $7.43 | $7.12 | $7.27 | $7.27 | 10,227,980 |
| 2024-01-17 | $7.58 | $7.63 | $7.42 | $7.43 | $7.43 | 3,482,060 |
| 2024-01-16 | $7.67 | $7.71 | $7.53 | $7.60 | $7.60 | 4,420,360 |
| 2024-01-15 | $7.67 | $7.77 | $7.62 | $7.67 | $7.67 | 2,925,800 |
| 2024-01-12 | $7.77 | $7.83 | $7.69 | $7.70 | $7.70 | 3,424,040 |
| 2024-01-11 | $7.67 | $7.81 | $7.66 | $7.80 | $7.80 | 3,107,420 |
| 2024-01-10 | $7.70 | $7.79 | $7.61 | $7.69 | $7.69 | 4,095,250 |
| 2024-01-09 | $7.73 | $7.82 | $7.66 | $7.73 | $7.73 | 3,493,720 |
| 2024-01-08 | $7.88 | $7.91 | $7.72 | $7.74 | $7.74 | 3,995,020 |
| 2024-01-05 | $7.97 | $8.03 | $7.85 | $7.87 | $7.87 | 3,951,000 |
| 2024-01-04 | $8.01 | $8.03 | $7.94 | $8.01 | $8.01 | 2,897,860 |
| 2024-01-03 | $7.99 | $8.12 | $7.94 | $8.03 | $8.03 | 5,615,020 |
| 2024-01-02 | $8.01 | $8.09 | $7.94 | $8.02 | $8.02 | 5,765,310 |
| 2024-01-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2023-12-29 | $7.91 | $8.02 | $7.90 | $8.01 | $8.01 | 5,947,920 |
| 2023-12-28 | $7.86 | $8.00 | $7.74 | $7.91 | $7.91 | 7,632,190 |
| 2023-12-27 | $7.73 | $7.90 | $7.72 | $7.89 | $7.89 | 4,301,720 |
| 2023-12-26 | $7.90 | $7.90 | $7.72 | $7.73 | $7.73 | 4,519,590 |
| 2023-12-25 | $7.88 | $7.95 | $7.86 | $7.90 | $7.90 | 3,330,690 |
| 2023-12-22 | $8.06 | $8.13 | $7.87 | $7.90 | $7.90 | 6,202,020 |
| 2023-12-21 | $8.05 | $8.13 | $7.95 | $8.11 | $8.11 | 4,497,500 |
| 2023-12-20 | $8.19 | $8.23 | $8.03 | $8.04 | $8.04 | 4,698,240 |
| 2023-12-19 | $8.23 | $8.23 | $8.13 | $8.18 | $8.18 | 3,907,600 |
| 2023-12-18 | $8.33 | $8.33 | $8.13 | $8.21 | $8.21 | 4,621,260 |
| 2023-12-15 | $8.43 | $8.45 | $8.28 | $8.30 | $8.30 | 6,674,480 |
| 2023-12-14 | $8.57 | $8.63 | $8.40 | $8.41 | $8.41 | 7,581,820 |
| 2023-12-13 | $8.59 | $8.67 | $8.55 | $8.57 | $8.57 | 7,959,270 |
| 2023-12-12 | $8.65 | $8.70 | $8.55 | $8.61 | $8.61 | 4,522,310 |
| 2023-12-11 | $8.65 | $8.66 | $8.53 | $8.65 | $8.65 | 6,075,860 |
| 2023-12-08 | $8.77 | $8.80 | $8.63 | $8.64 | $8.64 | 5,521,600 |
| 2023-12-07 | $8.87 | $8.90 | $8.74 | $8.77 | $8.77 | 5,532,260 |
| 2023-12-06 | $8.95 | $9.00 | $8.81 | $8.91 | $8.91 | 5,800,940 |
| 2023-12-05 | $9.02 | $9.05 | $8.91 | $8.93 | $8.93 | 5,961,040 |
| 2023-12-04 | $9.12 | $9.12 | $8.98 | $9.02 | $9.02 | 7,337,340 |
| 2023-12-01 | $9.06 | $9.13 | $9.02 | $9.10 | $9.10 | 5,207,180 |
| 2023-11-30 | $9.13 | $9.15 | $9.00 | $9.05 | $9.05 | 8,540,980 |
| 2023-11-29 | $9.37 | $9.40 | $9.12 | $9.15 | $9.15 | 5,657,590 |
| 2023-11-28 | $9.25 | $9.42 | $9.05 | $9.37 | $9.37 | 7,598,660 |
| 2023-11-27 | $9.50 | $9.55 | $9.25 | $9.28 | $9.28 | 8,059,710 |
| 2023-11-24 | $9.56 | $9.62 | $9.44 | $9.50 | $9.50 | 6,229,160 |
| 2023-11-23 | $9.39 | $9.55 | $9.37 | $9.55 | $9.55 | 8,998,260 |
| 2023-11-22 | $9.48 | $9.51 | $9.38 | $9.39 | $9.39 | 6,033,660 |
| 2023-11-21 | $9.54 | $9.55 | $9.42 | $9.44 | $9.44 | 8,698,220 |
| 2023-11-20 | $9.25 | $9.67 | $9.21 | $9.55 | $9.55 | 17,941,980 |
| 2023-11-17 | $9.12 | $9.27 | $9.04 | $9.26 | $9.26 | 7,566,880 |
| 2023-11-16 | $9.24 | $9.24 | $9.08 | $9.09 | $9.09 | 8,253,360 |
| 2023-11-15 | $9.21 | $9.37 | $9.21 | $9.26 | $9.26 | 7,020,360 |
| 2023-11-14 | $9.13 | $9.20 | $9.08 | $9.19 | $9.19 | 6,186,500 |
| 2023-11-13 | $9.26 | $9.27 | $9.05 | $9.15 | $9.15 | 10,735,160 |
| 2023-11-10 | $9.40 | $9.40 | $9.17 | $9.25 | $9.25 | 13,732,720 |
| 2023-11-09 | $9.48 | $9.74 | $9.35 | $9.41 | $9.41 | 9,173,500 |
| 2023-11-08 | $9.42 | $9.58 | $9.39 | $9.52 | $9.52 | 7,215,080 |
| 2023-11-07 | $9.62 | $9.62 | $9.42 | $9.44 | $9.44 | 6,995,600 |
| 2023-11-06 | $9.45 | $9.63 | $9.41 | $9.62 | $9.62 | 7,952,770 |
| 2023-11-03 | $9.47 | $9.55 | $9.37 | $9.41 | $9.41 | 5,404,740 |
| 2023-11-02 | $9.60 | $9.61 | $9.44 | $9.45 | $9.45 | 5,729,060 |
| 2023-11-01 | $9.90 | $9.91 | $9.52 | $9.60 | $9.60 | 11,468,880 |
| 2023-10-31 | $9.60 | $10.10 | $9.58 | $9.87 | $9.87 | 10,781,680 |
| 2023-10-30 | $9.66 | $9.86 | $9.61 | $9.66 | $9.66 | 8,148,990 |
| 2023-10-27 | $9.32 | $9.72 | $9.21 | $9.67 | $9.67 | 9,225,190 |
| 2023-10-26 | $9.25 | $9.34 | $9.18 | $9.32 | $9.32 | 4,386,690 |
| 2023-10-25 | $9.23 | $9.46 | $9.23 | $9.33 | $9.33 | 6,457,020 |
| 2023-10-24 | $9.19 | $9.31 | $9.09 | $9.29 | $9.29 | 4,707,610 |
| 2023-10-23 | $9.26 | $9.34 | $9.09 | $9.13 | $9.13 | 6,286,820 |
| 2023-10-20 | $9.36 | $9.60 | $9.30 | $9.31 | $9.31 | 7,899,820 |
| 2023-10-19 | $9.63 | $9.67 | $9.33 | $9.36 | $9.36 | 9,571,190 |
| 2023-10-18 | $9.96 | $9.96 | $9.60 | $9.61 | $9.61 | 13,330,650 |
| 2023-10-17 | $10.17 | $10.19 | $9.86 | $9.90 | $9.90 | 17,763,080 |
| 2023-10-16 | $10.66 | $10.96 | $10.00 | $10.11 | $10.11 | 30,583,360 |
| 2023-10-13 | $10.18 | $10.50 | $10.17 | $10.42 | $10.42 | 11,691,590 |
| 2023-10-12 | $10.28 | $10.41 | $10.18 | $10.21 | $10.21 | 10,365,350 |
| 2023-10-11 | $10.26 | $10.48 | $10.16 | $10.29 | $10.29 | 16,068,870 |
| 2023-10-10 | $10.06 | $10.33 | $9.98 | $10.23 | $10.23 | 13,519,910 |
| 2023-10-09 | $9.97 | $10.14 | $9.84 | $10.03 | $10.03 | 7,757,500 |
| 2023-09-28 | $9.80 | $9.98 | $9.75 | $9.97 | $9.97 | 7,522,740 |
| 2023-09-27 | $9.66 | $9.80 | $9.60 | $9.77 | $9.77 | 7,626,010 |
| 2023-09-26 | $9.65 | $9.70 | $9.61 | $9.62 | $9.62 | 3,154,880 |
| 2023-09-25 | $9.65 | $9.70 | $9.59 | $9.66 | $9.66 | 4,657,760 |
| 2023-09-22 | $9.50 | $9.70 | $9.42 | $9.65 | $9.65 | 6,763,340 |
| 2023-09-21 | $9.59 | $9.64 | $9.50 | $9.52 | $9.52 | 3,575,260 |
| 2023-09-20 | $9.66 | $9.69 | $9.55 | $9.59 | $9.59 | 4,810,000 |
| 2023-09-19 | $9.70 | $9.78 | $9.62 | $9.65 | $9.65 | 4,530,680 |
| 2023-09-18 | $9.59 | $9.88 | $9.51 | $9.73 | $9.73 | 10,191,720 |
| 2023-09-15 | $9.49 | $9.67 | $9.41 | $9.57 | $9.57 | 8,854,300 |
| 2023-09-14 | $9.54 | $9.55 | $9.40 | $9.45 | $9.45 | 3,382,790 |
| 2023-09-13 | $9.63 | $9.63 | $9.45 | $9.53 | $9.53 | 4,123,980 |
| 2023-09-12 | $9.64 | $9.70 | $9.55 | $9.63 | $9.63 | 3,891,940 |
| 2023-09-11 | $9.34 | $9.65 | $9.27 | $9.64 | $9.64 | 7,220,250 |
| 2023-09-08 | $9.28 | $9.36 | $9.26 | $9.34 | $9.34 | 2,369,500 |
| 2023-09-07 | $9.51 | $9.51 | $9.27 | $9.28 | $9.28 | 5,364,000 |
| 2023-09-06 | $9.55 | $9.57 | $9.46 | $9.51 | $9.51 | 4,613,240 |
| 2023-09-05 | $9.53 | $9.62 | $9.42 | $9.57 | $9.57 | 3,457,560 |
| 2023-09-04 | $9.55 | $9.60 | $9.46 | $9.53 | $9.53 | 3,790,640 |
| 2023-09-01 | $9.51 | $9.69 | $9.48 | $9.51 | $9.51 | 5,675,670 |
| 2023-08-31 | $9.44 | $9.53 | $9.32 | $9.51 | $9.51 | 5,297,280 |
| 2023-08-30 | $9.36 | $9.50 | $9.33 | $9.41 | $9.41 | 4,299,720 |
| 2023-08-29 | $9.17 | $9.41 | $9.10 | $9.38 | $9.38 | 7,262,830 |
| 2023-08-28 | $9.61 | $9.70 | $9.15 | $9.17 | $9.17 | 8,151,790 |
| 2023-08-25 | $9.11 | $9.39 | $9.01 | $9.22 | $9.22 | 12,262,940 |
| 2023-08-24 | $9.08 | $9.25 | $8.90 | $9.15 | $9.15 | 7,639,930 |
| 2023-08-23 | $9.34 | $9.42 | $9.00 | $9.06 | $9.06 | 7,881,800 |
| 2023-08-22 | $9.30 | $9.40 | $9.11 | $9.39 | $9.39 | 8,969,970 |
| 2023-08-21 | $9.13 | $9.58 | $9.03 | $9.35 | $9.35 | 16,576,040 |
| 2023-08-18 | $9.31 | $9.41 | $9.12 | $9.13 | $9.13 | 6,437,900 |
| 2023-08-17 | $9.43 | $9.43 | $9.22 | $9.34 | $9.34 | 7,794,700 |
| 2023-08-16 | $9.47 | $9.66 | $9.41 | $9.43 | $9.43 | 6,843,000 |
| 2023-08-15 | $9.61 | $9.61 | $9.44 | $9.52 | $9.52 | 4,763,700 |
| 2023-08-14 | $9.60 | $9.70 | $9.40 | $9.60 | $9.60 | 7,510,700 |
| 2023-08-11 | $9.61 | $9.80 | $9.57 | $9.58 | $9.58 | 7,518,090 |
| 2023-08-10 | $9.72 | $9.86 | $9.60 | $9.64 | $9.64 | 7,429,170 |
| 2023-08-09 | $9.85 | $9.94 | $9.69 | $9.79 | $9.79 | 7,170,330 |
| 2023-08-08 | $9.86 | $9.99 | $9.75 | $9.88 | $9.88 | 6,420,770 |
| 2023-08-07 | $9.98 | $9.99 | $9.70 | $9.88 | $9.88 | 11,181,970 |
| 2023-08-04 | $10.03 | $10.06 | $9.96 | $9.97 | $9.97 | 5,154,260 |
| 2023-08-03 | $10.08 | $10.18 | $10.01 | $10.02 | $10.02 | 7,018,390 |
| 2023-08-02 | $10.14 | $10.16 | $9.99 | $10.04 | $10.04 | 5,982,200 |
| 2023-08-01 | $10.16 | $10.26 | $10.13 | $10.16 | $10.16 | 5,983,660 |
| 2023-07-31 | $10.20 | $10.32 | $10.02 | $10.20 | $10.20 | 9,713,480 |
| 2023-07-28 | $10.14 | $10.38 | $10.05 | $10.33 | $10.33 | 7,003,380 |
| 2023-07-27 | $10.33 | $10.44 | $10.16 | $10.20 | $10.20 | 7,323,370 |
| 2023-07-26 | $10.47 | $10.47 | $10.26 | $10.30 | $10.30 | 8,764,940 |
| 2023-07-25 | $10.30 | $10.53 | $10.15 | $10.48 | $10.48 | 15,127,500 |
| 2023-07-24 | $10.01 | $10.33 | $9.99 | $10.28 | $10.28 | 13,833,320 |
| 2023-07-21 | $9.88 | $10.49 | $9.84 | $10.02 | $10.02 | 14,411,930 |
| 2023-07-20 | $9.95 | $10.04 | $9.84 | $9.88 | $9.88 | 8,218,720 |
| 2023-07-19 | $9.82 | $9.98 | $9.79 | $9.89 | $9.89 | 5,609,910 |
| 2023-07-18 | $10.08 | $10.32 | $9.83 | $9.86 | $9.86 | 12,153,950 |
| 2023-07-17 | $10.10 | $10.15 | $9.92 | $10.08 | $10.08 | 9,152,080 |
| 2023-07-14 | $9.92 | $10.12 | $9.92 | $10.10 | $10.10 | 8,073,150 |
| 2023-07-13 | $9.86 | $10.26 | $9.79 | $9.92 | $9.92 | 13,648,590 |
| 2023-07-12 | $9.69 | $10.07 | $9.66 | $9.87 | $9.87 | 17,860,230 |
| 2023-07-11 | $9.60 | $9.73 | $9.55 | $9.62 | $9.62 | 6,892,740 |
| 2023-07-10 | $9.90 | $9.93 | $9.49 | $9.61 | $9.61 | 15,244,450 |
| 2023-07-07 | $10.03 | $10.07 | $9.90 | $9.94 | $9.94 | 5,074,100 |
| 2023-07-06 | $10.24 | $10.24 | $9.99 | $10.07 | $10.07 | 5,952,080 |
| 2023-07-05 | $10.30 | $10.34 | $10.19 | $10.20 | $10.20 | 3,455,960 |
| 2023-07-04 | $10.39 | $10.43 | $10.20 | $10.32 | $10.32 | 4,867,690 |
| 2023-07-03 | $10.47 | $10.48 | $10.31 | $10.37 | $10.37 | 4,163,060 |
| 2023-06-30 | $10.45 | $10.53 | $10.40 | $10.43 | $10.43 | 3,462,320 |
| 2023-06-29 | $10.32 | $10.50 | $10.28 | $10.47 | $10.47 | 3,447,680 |
| 2023-06-28 | $10.45 | $10.45 | $10.20 | $10.33 | $10.33 | 4,138,880 |
| 2023-06-27 | $10.14 | $10.49 | $10.14 | $10.40 | $10.40 | 6,229,540 |
| 2023-06-26 | $10.38 | $10.56 | $10.05 | $10.12 | $10.12 | 9,853,180 |
| 2023-06-21 | $10.55 | $10.58 | $10.31 | $10.32 | $10.32 | 6,359,900 |
| 2023-06-20 | $10.80 | $10.93 | $10.49 | $10.56 | $10.56 | 11,452,340 |
| 2023-06-19 | $11.07 | $11.10 | $10.85 | $10.88 | $10.88 | 5,102,960 |
| 2023-06-16 | $11.07 | $11.18 | $10.96 | $11.10 | $11.10 | 3,100,450 |
| 2023-06-15 | $11.22 | $11.23 | $11.00 | $11.07 | $11.07 | 3,559,990 |
| 2023-06-14 | $11.13 | $11.24 | $11.00 | $11.15 | $11.15 | 3,600,710 |
| 2023-06-13 | $11.23 | $11.23 | $10.77 | $11.07 | $11.07 | 6,086,500 |
| 2023-06-12 | $11.10 | $11.26 | $10.89 | $11.15 | $11.15 | 6,110,460 |
| 2023-06-09 | $11.45 | $11.45 | $11.09 | $11.16 | $11.16 | 5,164,190 |
| 2023-06-08 | $11.34 | $11.45 | $11.27 | $11.33 | $11.33 | 3,925,460 |
| 2023-06-07 | $11.37 | $11.62 | $11.25 | $11.45 | $11.45 | 4,958,780 |
| 2023-06-06 | $11.89 | $11.98 | $11.46 | $11.49 | $11.47 | 6,522,730 |
| 2023-06-05 | $11.80 | $12.00 | $11.55 | $11.89 | $11.87 | 10,880,010 |
| 2023-06-02 | $12.29 | $12.29 | $11.76 | $11.85 | $11.83 | 9,181,800 |
| 2023-06-01 | $12.59 | $12.59 | $12.14 | $12.25 | $12.23 | 4,606,230 |
| 2023-05-31 | $12.52 | $12.65 | $12.40 | $12.50 | $12.48 | 3,849,620 |
| 2023-05-30 | $12.56 | $12.68 | $12.34 | $12.45 | $12.43 | 6,915,760 |
| 2023-05-29 | $12.66 | $13.02 | $12.54 | $12.58 | $12.56 | 6,712,800 |
| 2023-05-26 | $12.52 | $12.80 | $12.30 | $12.66 | $12.64 | 7,531,150 |
| 2023-05-25 | $12.44 | $12.49 | $12.02 | $12.43 | $12.41 | 8,755,320 |
| 2023-05-24 | $11.81 | $12.49 | $11.67 | $12.35 | $12.33 | 11,123,460 |
| 2023-05-23 | $11.79 | $12.21 | $11.75 | $11.90 | $11.88 | 13,901,860 |
| 2023-05-22 | $11.32 | $11.85 | $11.32 | $11.83 | $11.81 | 10,685,550 |
| 2023-05-19 | $11.26 | $11.42 | $11.20 | $11.33 | $11.31 | 3,812,360 |
| 2023-05-18 | $11.36 | $11.36 | $11.19 | $11.26 | $11.24 | 2,455,980 |
| 2023-05-17 | $11.31 | $11.42 | $11.20 | $11.31 | $11.29 | 3,505,270 |
| 2023-05-16 | $11.48 | $11.57 | $11.35 | $11.39 | $11.37 | 5,170,610 |
| 2023-05-15 | $11.30 | $11.69 | $11.19 | $11.58 | $11.56 | 8,246,690 |
| 2023-05-12 | $11.45 | $11.54 | $11.25 | $11.29 | $11.27 | 4,331,760 |
| 2023-05-11 | $11.46 | $11.70 | $11.37 | $11.50 | $11.48 | 6,730,650 |
| 2023-05-10 | $11.48 | $11.52 | $11.25 | $11.41 | $11.39 | 5,540,300 |
| 2023-05-09 | $11.61 | $11.70 | $11.30 | $11.39 | $11.37 | 7,918,120 |
| 2023-05-08 | $11.73 | $12.05 | $11.48 | $11.54 | $11.52 | 6,221,770 |
| 2023-05-05 | $12.18 | $12.20 | $11.55 | $11.73 | $11.73 | 7,080,980 |
| 2023-05-04 | $12.08 | $12.31 | $11.82 | $12.18 | $12.18 | 7,633,340 |
| 2023-05-03 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-05-02 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 0 |
| 2023-04-28 | $11.54 | $12.29 | $11.54 | $12.04 | $12.04 | 10,750,640 |
| 2023-04-27 | $11.30 | $11.67 | $11.18 | $11.48 | $11.48 | 8,467,760 |
| 2023-04-26 | $11.22 | $11.56 | $11.00 | $11.27 | $11.27 | 8,972,760 |
| 2023-04-25 | $11.59 | $11.63 | $10.88 | $11.18 | $11.18 | 14,662,810 |
| 2023-04-24 | $12.14 | $12.49 | $11.50 | $11.64 | $11.64 | 15,382,190 |
| 2023-04-21 | $12.32 | $12.35 | $12.00 | $12.14 | $12.14 | 7,852,290 |
| 2023-04-20 | $12.63 | $12.63 | $12.18 | $12.34 | $12.34 | 10,332,140 |
| 2023-04-19 | $13.04 | $13.13 | $12.60 | $12.65 | $12.65 | 11,461,200 |
| 2023-04-18 | $13.30 | $13.32 | $12.86 | $13.15 | $13.15 | 10,588,720 |
| 2023-04-17 | $13.17 | $13.72 | $12.98 | $13.37 | $13.37 | 10,798,900 |
| 2023-04-14 | $13.61 | $13.67 | $13.07 | $13.16 | $13.16 | 9,254,560 |
| 2023-04-13 | $13.54 | $13.71 | $13.26 | $13.65 | $13.65 | 9,150,710 |
| 2023-04-12 | $13.30 | $13.64 | $13.28 | $13.52 | $13.52 | 6,883,190 |
| 2023-04-11 | $13.24 | $13.41 | $13.16 | $13.40 | $13.40 | 7,227,410 |
| 2023-04-10 | $13.55 | $13.64 | $13.13 | $13.23 | $13.23 | 11,235,980 |
| 2023-04-07 | $13.44 | $13.90 | $13.44 | $13.67 | $13.67 | 10,964,000 |
| 2023-04-06 | $13.32 | $13.74 | $13.18 | $13.44 | $13.44 | 15,234,410 |
| 2023-04-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2023-04-04 | $13.27 | $14.37 | $13.25 | $13.31 | $13.31 | 32,583,380 |
| 2023-04-03 | $13.14 | $13.88 | $13.00 | $13.25 | $13.25 | 23,733,110 |
| 2023-03-31 | $12.50 | $13.20 | $12.36 | $13.20 | $13.20 | 36,047,110 |
| 2023-03-30 | $12.33 | $12.36 | $11.84 | $12.00 | $12.00 | 9,090,450 |
| 2023-03-29 | $11.70 | $12.41 | $11.48 | $12.19 | $12.19 | 15,196,990 |
| 2023-03-28 | $11.48 | $12.06 | $11.45 | $11.70 | $11.70 | 14,971,080 |
| 2023-03-27 | $11.83 | $11.89 | $11.29 | $11.44 | $11.44 | 13,455,360 |
| 2023-03-24 | $12.36 | $12.38 | $11.68 | $11.71 | $11.71 | 14,485,770 |
| 2023-03-23 | $12.49 | $12.59 | $12.17 | $12.29 | $12.29 | 11,365,070 |
| 2023-03-22 | $12.45 | $12.70 | $12.33 | $12.58 | $12.58 | 7,844,630 |
| 2023-03-21 | $12.58 | $12.63 | $12.13 | $12.51 | $12.51 | 8,703,150 |
| 2023-03-20 | $12.62 | $12.86 | $12.31 | $12.57 | $12.57 | 13,012,020 |
| 2023-03-17 | $13.02 | $13.27 | $12.60 | $12.89 | $12.89 | 16,584,940 |
| 2023-03-16 | $12.54 | $13.16 | $12.49 | $13.05 | $13.05 | 25,176,980 |
| 2023-03-15 | $12.71 | $12.95 | $12.47 | $12.55 | $12.55 | 16,303,540 |
| 2023-03-14 | $12.01 | $12.80 | $12.01 | $12.67 | $12.67 | 36,345,450 |
| 2023-03-13 | $11.80 | $12.16 | $11.77 | $11.96 | $11.96 | 12,368,760 |
| 2023-03-10 | $11.78 | $12.02 | $11.66 | $11.87 | $11.87 | 13,592,970 |
| 2023-03-09 | $11.74 | $12.17 | $11.62 | $11.86 | $11.86 | 10,612,720 |
| 2023-03-08 | $12.05 | $12.05 | $11.57 | $11.78 | $11.78 | 13,685,180 |
| 2023-03-07 | $12.46 | $12.65 | $11.99 | $12.12 | $12.12 | 18,534,020 |
| 2023-03-06 | $11.75 | $12.40 | $11.70 | $12.32 | $12.32 | 23,358,860 |
| 2023-03-03 | $11.83 | $12.15 | $11.55 | $11.67 | $11.67 | 15,864,010 |
| 2023-03-02 | $11.86 | $12.32 | $11.62 | $11.71 | $11.71 | 22,744,090 |
| 2023-03-01 | $11.23 | $11.75 | $11.12 | $11.63 | $11.63 | 17,938,040 |
| 2023-02-28 | $11.44 | $11.52 | $11.13 | $11.23 | $11.23 | 7,597,100 |
| 2023-02-27 | $11.55 | $11.60 | $11.20 | $11.35 | $11.35 | 9,990,140 |
| 2023-02-24 | $11.61 | $11.87 | $11.49 | $11.60 | $11.60 | 9,383,760 |
| 2023-02-23 | $11.36 | $11.80 | $11.28 | $11.60 | $11.60 | 16,223,790 |
| 2023-02-22 | $11.10 | $11.37 | $11.05 | $11.36 | $11.36 | 11,043,910 |
| 2023-02-21 | $11.22 | $11.29 | $11.05 | $11.16 | $11.16 | 11,271,090 |
| 2023-02-20 | $10.87 | $11.32 | $10.76 | $11.21 | $11.21 | 17,029,170 |
| 2023-02-17 | $11.00 | $11.26 | $10.81 | $10.87 | $10.87 | 15,342,290 |
| 2023-02-16 | $11.12 | $11.38 | $10.91 | $11.04 | $11.04 | 23,166,090 |
| 2023-02-15 | $10.79 | $11.27 | $10.79 | $11.03 | $11.03 | 19,636,320 |
| 2023-02-14 | $10.69 | $10.95 | $10.66 | $10.83 | $10.83 | 15,966,510 |
| 2023-02-13 | $10.63 | $10.79 | $10.58 | $10.65 | $10.65 | 9,604,400 |
| 2023-02-10 | $10.64 | $10.67 | $10.44 | $10.65 | $10.65 | 10,731,740 |
| 2023-02-09 | $10.65 | $10.69 | $10.50 | $10.63 | $10.63 | 11,110,390 |
| 2023-02-08 | $10.55 | $10.84 | $10.53 | $10.63 | $10.63 | 17,875,120 |
| 2023-02-07 | $10.85 | $10.87 | $10.52 | $10.63 | $10.63 | 31,134,820 |
| 2023-02-06 | $9.92 | $10.87 | $9.92 | $10.87 | $10.87 | 25,662,630 |
| 2023-02-03 | $10.07 | $10.07 | $9.78 | $9.88 | $9.88 | 7,758,620 |
| 2023-02-02 | $9.98 | $10.10 | $9.92 | $10.03 | $10.03 | 8,673,600 |
| 2023-02-01 | $9.83 | $10.12 | $9.74 | $10.00 | $10.00 | 14,086,340 |
| 2023-01-31 | $9.60 | $9.85 | $9.52 | $9.83 | $9.83 | 11,802,820 |
| 2023-01-30 | $9.82 | $10.00 | $9.67 | $9.69 | $9.69 | 10,061,890 |
| 2023-01-20 | $9.73 | $9.85 | $9.70 | $9.76 | $9.76 | 5,923,420 |
| 2023-01-19 | $9.80 | $9.82 | $9.69 | $9.71 | $9.71 | 5,723,890 |
| 2023-01-18 | $9.85 | $9.95 | $9.77 | $9.80 | $9.80 | 4,925,280 |
| 2023-01-17 | $10.12 | $10.14 | $9.83 | $9.92 | $9.92 | 7,501,220 |
| 2023-01-16 | $10.13 | $10.37 | $10.07 | $10.11 | $10.11 | 8,686,430 |
| 2023-01-13 | $10.29 | $10.42 | $10.00 | $10.20 | $10.20 | 8,272,870 |
| 2023-01-12 | $10.37 | $10.40 | $10.16 | $10.16 | $10.16 | 6,261,890 |
| 2023-01-11 | $10.38 | $10.58 | $10.00 | $10.46 | $10.46 | 13,759,830 |
| 2023-01-10 | $10.51 | $10.52 | $10.13 | $10.20 | $10.20 | 12,753,880 |
| 2023-01-09 | $10.53 | $10.59 | $10.29 | $10.42 | $10.42 | 13,430,240 |
| 2023-01-06 | $10.55 | $10.59 | $10.12 | $10.38 | $10.38 | 28,605,420 |
| 2023-01-05 | $10.15 | $11.00 | $10.00 | $10.55 | $10.55 | 51,640,430 |
| 2023-01-04 | $9.25 | $10.09 | $9.25 | $10.09 | $10.09 | 31,464,810 |
| 2023-01-03 | $8.73 | $9.30 | $8.73 | $9.17 | $9.17 | 13,019,800 |
| 2023-01-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-12-30 | $8.88 | $8.89 | $8.70 | $8.75 | $8.75 | 6,486,390 |
| 2022-12-29 | $8.81 | $8.91 | $8.73 | $8.81 | $8.81 | 6,152,230 |
| 2022-12-28 | $8.83 | $8.94 | $8.81 | $8.85 | $8.85 | 5,235,740 |
| 2022-12-27 | $9.04 | $9.04 | $8.70 | $8.94 | $8.94 | 10,683,500 |
| 2022-12-26 | $9.33 | $9.43 | $8.90 | $9.05 | $9.05 | 15,241,890 |
| 2022-12-23 | $9.20 | $9.46 | $9.16 | $9.33 | $9.33 | 6,812,170 |
| 2022-12-22 | $9.50 | $9.50 | $9.19 | $9.30 | $9.30 | 8,908,860 |
| 2022-12-21 | $9.45 | $9.53 | $9.33 | $9.42 | $9.42 | 6,705,290 |
| 2022-12-20 | $9.63 | $9.63 | $9.31 | $9.40 | $9.40 | 8,846,970 |
| 2022-12-19 | $10.19 | $10.24 | $9.60 | $9.63 | $9.63 | 15,521,300 |
| 2022-12-16 | $10.08 | $10.28 | $10.02 | $10.13 | $10.13 | 14,575,190 |
| 2022-12-15 | $10.18 | $10.34 | $10.05 | $10.08 | $10.08 | 11,962,670 |
| 2022-12-14 | $10.43 | $10.50 | $10.10 | $10.21 | $10.21 | 17,064,320 |
| 2022-12-13 | $10.88 | $10.98 | $10.35 | $10.44 | $10.44 | 25,345,390 |
| 2022-12-12 | $10.64 | $11.09 | $10.64 | $10.83 | $10.83 | 35,792,520 |
| 2022-12-09 | $10.69 | $11.25 | $10.56 | $10.81 | $10.81 | 65,946,790 |
| 2022-12-08 | $9.72 | $10.69 | $9.61 | $10.69 | $10.69 | 46,293,630 |
| 2022-12-07 | $9.35 | $9.79 | $9.32 | $9.72 | $9.72 | 14,834,250 |
| 2022-12-06 | $9.54 | $9.65 | $9.35 | $9.40 | $9.40 | 9,249,810 |
| 2022-12-05 | $9.62 | $9.73 | $9.45 | $9.58 | $9.58 | 10,715,510 |
| 2022-12-01 | $9.70 | $9.73 | $9.35 | $9.39 | $9.39 | 13,494,840 |
| 2022-11-30 | $9.85 | $9.94 | $9.50 | $9.60 | $9.60 | 22,051,520 |
| 2022-11-29 | $9.18 | $10.04 | $9.17 | $9.87 | $9.87 | 32,642,310 |
| 2022-11-28 | $9.17 | $9.35 | $9.08 | $9.13 | $9.13 | 5,517,060 |
| 2022-11-25 | $9.34 | $9.35 | $9.12 | $9.22 | $9.22 | 4,906,840 |
| 2022-11-24 | $9.35 | $9.42 | $9.23 | $9.38 | $9.38 | 5,197,790 |
| 2022-11-23 | $9.49 | $9.55 | $9.13 | $9.27 | $9.27 | 7,712,760 |
| 2022-11-22 | $9.84 | $9.98 | $9.46 | $9.50 | $9.50 | 10,431,580 |
| 2022-11-21 | $9.83 | $9.89 | $9.61 | $9.81 | $9.81 | 8,621,180 |
| 2022-11-18 | $9.62 | $9.88 | $9.62 | $9.74 | $9.74 | 11,899,880 |
| 2022-11-17 | $9.53 | $9.65 | $9.48 | $9.59 | $9.59 | 6,913,380 |
| 2022-11-16 | $9.64 | $9.65 | $9.47 | $9.51 | $9.51 | 5,708,340 |
| 2022-11-15 | $9.55 | $9.66 | $9.47 | $9.62 | $9.62 | 7,666,830 |
| 2022-11-14 | $9.36 | $9.65 | $9.19 | $9.60 | $9.60 | 10,762,290 |
| 2022-11-11 | $9.49 | $9.66 | $9.31 | $9.35 | $9.35 | 12,204,400 |
| 2022-11-10 | $9.30 | $9.50 | $9.23 | $9.34 | $9.34 | 7,678,430 |
| 2022-11-09 | $9.22 | $9.35 | $9.17 | $9.31 | $9.31 | 6,501,160 |
| 2022-11-08 | $9.14 | $9.22 | $9.04 | $9.18 | $9.18 | 4,700,460 |
| 2022-11-07 | $9.21 | $9.24 | $9.13 | $9.17 | $9.17 | 5,320,470 |
| 2022-11-04 | $9.15 | $9.25 | $9.09 | $9.22 | $9.22 | 8,101,420 |
| 2022-11-03 | $9.14 | $9.25 | $9.01 | $9.16 | $9.16 | 4,894,240 |
| 2022-11-02 | $9.08 | $9.25 | $9.02 | $9.12 | $9.12 | 6,528,710 |
| 2022-11-01 | $8.98 | $9.15 | $8.81 | $9.05 | $9.05 | 5,831,860 |
| 2022-10-31 | $8.73 | $8.98 | $8.68 | $8.90 | $8.90 | 5,451,540 |
| 2022-10-28 | $9.08 | $9.11 | $8.71 | $8.73 | $8.73 | 4,591,180 |
| 2022-10-27 | $9.08 | $9.15 | $8.92 | $9.08 | $9.08 | 4,979,100 |
| 2022-10-26 | $8.77 | $9.19 | $8.76 | $9.08 | $9.08 | 6,815,000 |
| 2022-10-25 | $8.83 | $8.94 | $8.57 | $8.71 | $8.71 | 4,477,020 |
| 2022-10-24 | $9.13 | $9.30 | $8.80 | $8.83 | $8.83 | 4,860,900 |
| 2022-10-21 | $9.14 | $9.29 | $9.03 | $9.12 | $9.12 | 3,929,400 |
| 2022-10-20 | $9.12 | $9.32 | $9.03 | $9.18 | $9.18 | 5,270,800 |
| 2022-10-19 | $9.26 | $9.34 | $9.08 | $9.13 | $9.13 | 4,655,500 |
| 2022-10-18 | $9.25 | $9.43 | $9.09 | $9.33 | $9.33 | 7,666,170 |
| 2022-10-17 | $9.21 | $9.47 | $9.20 | $9.23 | $9.23 | 6,884,610 |
| 2022-10-14 | $8.82 | $9.31 | $8.77 | $9.21 | $9.21 | 9,666,410 |
| 2022-10-13 | $8.54 | $8.90 | $8.46 | $8.79 | $8.79 | 5,782,650 |
| 2022-10-12 | $8.55 | $8.60 | $8.21 | $8.60 | $8.60 | 4,991,910 |
| 2022-10-11 | $8.65 | $8.65 | $8.32 | $8.50 | $8.50 | 4,053,180 |
| 2022-10-10 | $8.75 | $8.97 | $8.56 | $8.62 | $8.62 | 4,749,080 |
| 2022-09-30 | $8.60 | $8.85 | $8.54 | $8.70 | $8.70 | 4,828,840 |
| 2022-09-29 | $8.76 | $8.86 | $8.54 | $8.61 | $8.61 | 4,135,290 |
| 2022-09-28 | $8.75 | $8.97 | $8.61 | $8.63 | $8.63 | 4,599,850 |
| 2022-09-27 | $8.37 | $8.75 | $8.35 | $8.75 | $8.75 | 4,818,260 |
| 2022-09-26 | $8.54 | $8.54 | $8.35 | $8.38 | $8.38 | 3,824,410 |
| 2022-09-23 | $8.79 | $8.81 | $8.47 | $8.55 | $8.55 | 4,354,830 |
| 2022-09-22 | $8.89 | $9.02 | $8.79 | $8.80 | $8.80 | 3,058,040 |
| 2022-09-21 | $8.94 | $8.96 | $8.83 | $8.92 | $8.92 | 3,513,170 |
| 2022-09-20 | $8.85 | $8.95 | $8.85 | $8.95 | $8.95 | 2,550,480 |
| 2022-09-19 | $9.00 | $9.01 | $8.75 | $8.80 | $8.80 | 3,238,710 |
| 2022-09-16 | $9.36 | $9.36 | $8.95 | $8.99 | $8.99 | 5,274,490 |
| 2022-09-15 | $9.60 | $9.64 | $9.24 | $9.32 | $9.32 | 6,149,580 |
| 2022-09-14 | $9.62 | $9.62 | $9.50 | $9.56 | $9.56 | 3,870,910 |
| 2022-09-13 | $9.70 | $9.76 | $9.64 | $9.67 | $9.67 | 4,220,360 |
| 2022-09-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-09-09 | $9.55 | $9.78 | $9.51 | $9.73 | $9.73 | 5,958,960 |
| 2022-09-08 | $9.75 | $9.75 | $9.50 | $9.50 | $9.50 | 5,357,620 |
| 2022-09-07 | $9.74 | $9.77 | $9.66 | $9.76 | $9.76 | 3,249,040 |
| 2022-09-06 | $9.71 | $9.75 | $9.65 | $9.75 | $9.75 | 3,111,390 |
| 2022-09-05 | $9.64 | $9.81 | $9.64 | $9.71 | $9.71 | 3,066,770 |
| 2022-09-02 | $9.63 | $9.71 | $9.61 | $9.65 | $9.65 | 2,938,380 |
| 2022-09-01 | $9.70 | $9.78 | $9.62 | $9.63 | $9.63 | 3,276,760 |
| 2022-08-31 | $9.81 | $9.88 | $9.70 | $9.71 | $9.71 | 4,089,740 |
| 2022-08-30 | $9.81 | $9.94 | $9.80 | $9.85 | $9.85 | 4,583,500 |
| 2022-08-29 | $9.80 | $10.03 | $9.77 | $10.03 | $10.03 | 3,838,660 |
| 2022-08-26 | $9.98 | $10.08 | $9.89 | $9.92 | $9.92 | 3,833,820 |
| 2022-08-25 | $9.90 | $9.95 | $9.75 | $9.94 | $9.94 | 5,127,530 |
| 2022-08-24 | $10.12 | $10.14 | $9.87 | $9.90 | $9.90 | 5,480,780 |
| 2022-08-23 | $10.13 | $10.13 | $9.95 | $10.09 | $10.09 | 4,091,380 |
| 2022-08-22 | $10.01 | $10.15 | $9.87 | $10.15 | $10.15 | 5,208,010 |
| 2022-08-19 | $10.24 | $10.32 | $10.10 | $10.10 | $10.10 | 4,867,640 |
| 2022-08-18 | $10.32 | $10.32 | $10.11 | $10.24 | $10.24 | 4,510,430 |
| 2022-08-17 | $10.30 | $10.41 | $10.25 | $10.29 | $10.29 | 3,923,340 |
| 2022-08-16 | $10.35 | $10.41 | $10.27 | $10.32 | $10.32 | 4,403,490 |
| 2022-08-15 | $10.45 | $10.45 | $10.28 | $10.40 | $10.40 | 4,562,410 |
| 2022-08-12 | $10.27 | $10.54 | $10.24 | $10.40 | $10.40 | 6,584,280 |
| 2022-08-11 | $10.17 | $10.31 | $10.06 | $10.26 | $10.26 | 5,511,650 |
| 2022-08-10 | $10.15 | $10.15 | $10.04 | $10.05 | $10.05 | 3,603,580 |
| 2022-08-09 | $10.28 | $10.28 | $10.06 | $10.08 | $10.08 | 4,630,260 |
| 2022-08-08 | $9.99 | $10.25 | $9.97 | $10.24 | $10.24 | 7,147,400 |
| 2022-08-05 | $9.85 | $9.96 | $9.81 | $9.95 | $9.95 | 4,560,670 |
| 2022-08-04 | $9.66 | $9.84 | $9.60 | $9.84 | $9.84 | 5,632,840 |
| 2022-08-03 | $9.67 | $9.91 | $9.65 | $9.67 | $9.67 | 6,601,920 |
| 2022-08-02 | $10.23 | $10.23 | $9.66 | $9.77 | $9.77 | 9,851,930 |
| 2022-08-01 | $10.35 | $10.42 | $10.27 | $10.31 | $10.31 | 4,833,370 |
| 2022-07-29 | $10.60 | $10.63 | $10.39 | $10.41 | $10.41 | 6,608,040 |
| 2022-07-28 | $10.66 | $10.70 | $10.58 | $10.60 | $10.60 | 5,173,320 |
| 2022-07-27 | $10.51 | $10.68 | $10.45 | $10.66 | $10.66 | 6,604,530 |
| 2022-07-26 | $10.61 | $10.61 | $10.35 | $10.51 | $10.51 | 5,608,280 |
| 2022-07-25 | $10.64 | $10.75 | $10.54 | $10.57 | $10.57 | 6,485,920 |
| 2022-07-22 | $10.69 | $10.79 | $10.40 | $10.57 | $10.57 | 8,427,520 |
| 2022-07-21 | $10.89 | $10.95 | $10.68 | $10.68 | $10.68 | 8,250,100 |
| 2022-07-20 | $10.72 | $10.95 | $10.71 | $10.87 | $10.87 | 9,622,170 |
| 2022-07-19 | $10.68 | $10.77 | $10.57 | $10.71 | $10.71 | 7,934,400 |
| 2022-07-18 | $10.72 | $10.81 | $10.55 | $10.72 | $10.72 | 12,153,170 |
| 2022-07-15 | $10.99 | $10.99 | $10.73 | $10.76 | $10.76 | 8,639,170 |
| 2022-07-14 | $10.66 | $11.32 | $10.66 | $11.05 | $11.05 | 13,967,430 |
| 2022-07-13 | $10.68 | $10.86 | $10.60 | $10.76 | $10.76 | 7,151,260 |
| 2022-07-12 | $11.22 | $11.22 | $10.86 | $10.87 | $10.87 | 8,969,730 |
| 2022-07-11 | $11.05 | $11.35 | $11.04 | $11.24 | $11.24 | 8,560,790 |
| 2022-07-08 | $11.10 | $11.24 | $11.04 | $11.12 | $11.12 | 6,569,620 |
| 2022-07-07 | $11.22 | $11.32 | $11.06 | $11.09 | $11.09 | 8,599,080 |
| 2022-07-06 | $11.37 | $11.45 | $11.18 | $11.26 | $11.26 | 8,870,580 |
| 2022-07-05 | $11.58 | $11.66 | $11.23 | $11.37 | $11.37 | 13,669,380 |
| 2022-07-04 | $11.36 | $11.75 | $11.30 | $11.62 | $11.62 | 20,176,740 |
| 2022-07-01 | $11.02 | $11.48 | $10.90 | $11.36 | $11.36 | 18,549,880 |
| 2022-06-30 | $11.01 | $11.16 | $10.97 | $11.00 | $11.00 | 8,943,810 |
| 2022-06-29 | $10.92 | $11.22 | $10.90 | $11.00 | $11.00 | 13,248,790 |
| 2022-06-28 | $11.03 | $11.03 | $10.76 | $10.96 | $10.96 | 8,020,790 |
| 2022-06-27 | $10.88 | $11.10 | $10.88 | $10.94 | $10.94 | 10,876,370 |
| 2022-06-24 | $11.01 | $11.07 | $10.81 | $10.87 | $10.87 | 10,379,340 |
| 2022-06-23 | $11.07 | $11.19 | $10.85 | $11.00 | $11.00 | 11,136,810 |
| 2022-06-22 | $10.85 | $11.28 | $10.73 | $11.07 | $11.07 | 20,556,860 |
| 2022-06-21 | $10.90 | $10.96 | $10.68 | $10.78 | $10.78 | 11,289,830 |
| 2022-06-20 | $10.77 | $11.02 | $10.66 | $10.96 | $10.96 | 11,336,220 |
| 2022-06-17 | $14.92 | $15.11 | $14.73 | $15.10 | $10.72 | 7,663,500 |
| 2022-06-16 | $14.82 | $15.14 | $14.73 | $15.02 | $10.66 | 9,486,770 |
| 2022-06-15 | $14.62 | $14.97 | $14.56 | $14.72 | $10.45 | 8,280,700 |
| 2022-06-14 | $14.70 | $14.72 | $14.24 | $14.70 | $10.43 | 8,298,120 |
| 2022-06-13 | $14.87 | $14.96 | $14.60 | $14.78 | $10.49 | 8,300,530 |
| 2022-06-10 | $14.65 | $14.86 | $14.46 | $14.80 | $10.51 | 5,593,100 |
| 2022-06-09 | $15.05 | $15.17 | $14.57 | $14.65 | $10.40 | 9,778,370 |
| 2022-06-08 | $15.31 | $15.38 | $14.88 | $15.19 | $10.78 | 8,541,170 |
| 2022-06-07 | $15.20 | $15.57 | $15.12 | $15.31 | $10.87 | 9,334,090 |
| 2022-06-06 | $14.85 | $15.40 | $14.80 | $15.20 | $10.79 | 10,005,010 |
| 2022-06-02 | $15.18 | $15.19 | $14.73 | $14.86 | $10.55 | 6,665,970 |
| 2022-06-01 | $14.91 | $15.36 | $14.88 | $15.18 | $10.78 | 8,883,290 |
| 2022-05-31 | $14.64 | $15.01 | $14.45 | $14.99 | $10.64 | 10,092,200 |
| 2022-05-30 | $14.78 | $14.86 | $14.46 | $14.63 | $10.39 | 6,477,000 |
| 2022-05-27 | $14.86 | $15.05 | $14.56 | $14.76 | $14.76 | 7,671,000 |
| 2022-05-26 | $14.99 | $15.14 | $14.52 | $14.85 | $14.85 | 8,090,600 |
| 2022-05-25 | $14.57 | $14.91 | $14.37 | $14.89 | $14.89 | 8,139,220 |
| 2022-05-24 | $15.69 | $15.72 | $14.60 | $14.60 | $14.60 | 14,451,600 |
| 2022-05-23 | $15.75 | $15.84 | $15.46 | $15.56 | $15.56 | 9,657,320 |
| 2022-05-20 | $15.64 | $15.93 | $15.42 | $15.59 | $15.59 | 9,747,100 |
| 2022-05-19 | $15.90 | $15.94 | $15.26 | $15.64 | $15.64 | 12,322,000 |
| 2022-05-18 | $16.42 | $16.51 | $16.09 | $16.20 | $16.20 | 7,424,200 |
| 2022-05-17 | $16.85 | $16.90 | $15.96 | $16.38 | $16.38 | 10,624,300 |
| 2022-05-16 | $17.08 | $17.49 | $16.73 | $16.85 | $16.85 | 10,209,890 |
| 2022-05-13 | $16.85 | $17.18 | $16.59 | $17.06 | $17.06 | 11,497,150 |
| 2022-05-12 | $16.25 | $17.26 | $16.25 | $16.93 | $16.93 | 15,915,450 |
| 2022-05-11 | $17.65 | $17.95 | $16.20 | $16.46 | $16.46 | 26,565,550 |
| 2022-05-10 | $17.06 | $17.83 | $17.06 | $17.71 | $17.71 | 21,654,100 |
| 2022-05-09 | $15.99 | $17.41 | $15.92 | $17.41 | $17.41 | 24,635,100 |
| 2022-05-06 | $15.01 | $16.00 | $14.81 | $15.83 | $15.83 | 15,900,080 |
| 2022-05-05 | $14.87 | $15.59 | $14.65 | $15.41 | $15.41 | 13,829,320 |
| 2022-05-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-05-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-04-29 | $14.55 | $15.16 | $14.52 | $14.80 | $14.80 | 12,558,630 |
| 2022-04-28 | $14.90 | $15.34 | $14.22 | $14.42 | $14.42 | 14,205,770 |
| 2022-04-27 | $13.75 | $15.11 | $13.50 | $15.08 | $15.08 | 14,421,440 |
| 2022-04-26 | $14.54 | $14.99 | $13.74 | $13.74 | $13.74 | 17,548,420 |
| 2022-04-25 | $16.70 | $16.78 | $15.25 | $15.25 | $15.25 | 16,321,100 |
| 2022-04-22 | $17.30 | $18.17 | $16.78 | $16.94 | $16.94 | 17,856,330 |
| 2022-04-21 | $19.08 | $19.20 | $17.75 | $18.28 | $18.28 | 19,208,330 |
| 2022-04-20 | $19.35 | $19.94 | $18.96 | $19.07 | $19.07 | 17,780,010 |
| 2022-04-19 | $18.69 | $19.36 | $18.55 | $19.35 | $19.35 | 13,881,730 |
| 2022-04-18 | $19.02 | $19.17 | $18.47 | $18.80 | $18.80 | 17,061,780 |
| 2022-04-15 | $18.00 | $19.93 | $17.90 | $19.18 | $19.18 | 32,081,170 |
| 2022-04-14 | $17.57 | $18.32 | $17.51 | $18.12 | $18.12 | 13,430,970 |
| 2022-04-13 | $17.49 | $17.98 | $17.11 | $17.57 | $17.57 | 10,642,840 |
| 2022-04-12 | $16.58 | $17.51 | $16.53 | $17.49 | $17.49 | 11,573,230 |
| 2022-04-11 | $17.21 | $17.49 | $16.38 | $16.60 | $16.60 | 14,868,400 |
| 2022-04-08 | $18.33 | $18.33 | $17.20 | $17.51 | $17.51 | 17,545,900 |
| 2022-04-07 | $18.65 | $19.15 | $18.42 | $18.72 | $18.72 | 16,395,130 |
| 2022-04-06 | $18.49 | $19.40 | $18.44 | $18.67 | $18.67 | 18,920,190 |
| 2022-04-05 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2022-04-04 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2022-04-01 | $17.58 | $19.10 | $17.40 | $18.51 | $18.51 | 23,859,480 |
| 2022-03-31 | $17.60 | $18.26 | $17.52 | $17.74 | $17.74 | 15,324,340 |
| 2022-03-30 | $17.33 | $17.75 | $17.23 | $17.74 | $17.74 | 12,096,940 |
| 2022-03-29 | $17.35 | $17.85 | $17.32 | $17.37 | $17.37 | 11,830,150 |
| 2022-03-28 | $17.00 | $17.87 | $16.95 | $17.49 | $17.49 | 13,874,840 |
| 2022-03-25 | $17.79 | $17.80 | $17.10 | $17.13 | $17.13 | 17,053,110 |
| 2022-03-24 | $17.80 | $18.17 | $17.45 | $17.88 | $17.88 | 22,486,360 |
| 2022-03-23 | $17.45 | $17.78 | $17.02 | $17.53 | $17.53 | 13,909,720 |
| 2022-03-22 | $17.33 | $17.75 | $16.87 | $17.29 | $17.29 | 16,120,830 |
| 2022-03-21 | $16.92 | $17.50 | $16.92 | $17.32 | $17.32 | 12,314,950 |
| 2022-03-18 | $16.81 | $17.15 | $16.75 | $16.98 | $16.98 | 10,945,360 |
| 2022-03-17 | $16.59 | $17.41 | $16.44 | $16.97 | $16.97 | 19,893,310 |
| 2022-03-16 | $16.35 | $16.62 | $15.42 | $16.43 | $16.43 | 16,017,650 |
| 2022-03-15 | $17.39 | $17.39 | $16.10 | $16.11 | $16.11 | 18,857,320 |
| 2022-03-14 | $18.50 | $18.50 | $17.17 | $17.66 | $17.66 | 27,441,700 |
| 2022-03-10 | $16.25 | $17.30 | $16.25 | $17.01 | $17.01 | 16,276,910 |
| 2022-03-09 | $16.74 | $16.77 | $15.01 | $15.99 | $15.99 | 16,084,170 |
| 2022-03-08 | $17.41 | $17.51 | $16.34 | $16.57 | $16.57 | 13,278,470 |
| 2022-03-07 | $17.36 | $17.59 | $16.91 | $17.35 | $17.35 | 13,434,200 |
| 2022-03-04 | $17.50 | $18.10 | $17.26 | $17.44 | $17.44 | 16,291,900 |
| 2022-03-03 | $17.29 | $17.95 | $17.15 | $17.65 | $17.65 | 16,222,900 |
| 2022-03-02 | $16.68 | $17.32 | $16.50 | $17.26 | $17.26 | 16,182,300 |
| 2022-03-01 | $16.62 | $16.83 | $16.45 | $16.78 | $16.78 | 11,752,430 |
| 2022-02-28 | $16.36 | $16.88 | $16.20 | $16.75 | $16.75 | 16,074,960 |
| 2022-02-25 | $15.87 | $16.56 | $15.87 | $16.36 | $16.36 | 14,609,120 |
| 2022-02-24 | $16.28 | $16.55 | $15.46 | $15.87 | $15.87 | 19,537,310 |
| 2022-02-23 | $16.22 | $16.54 | $16.02 | $16.36 | $16.36 | 16,475,000 |
| 2022-02-22 | $15.87 | $16.11 | $15.63 | $15.75 | $15.75 | 11,947,700 |
| 2022-02-21 | $15.81 | $16.27 | $15.70 | $16.14 | $16.14 | 16,140,920 |
| 2022-02-18 | $15.47 | $15.84 | $15.41 | $15.73 | $15.73 | 10,859,900 |
| 2022-02-17 | $15.84 | $16.10 | $15.59 | $15.64 | $15.64 | 15,800,990 |
| 2022-02-16 | $14.81 | $16.20 | $14.79 | $15.84 | $15.84 | 29,101,440 |
| 2022-02-15 | $14.78 | $14.86 | $14.48 | $14.73 | $14.73 | 9,245,600 |
| 2022-02-14 | $14.40 | $15.02 | $14.38 | $14.70 | $14.70 | 11,797,880 |
| 2022-02-11 | $15.06 | $15.20 | $14.52 | $14.58 | $14.58 | 16,680,900 |
| 2022-02-10 | $15.23 | $15.72 | $15.13 | $15.32 | $15.32 | 17,671,700 |
| 2022-02-09 | $15.21 | $15.35 | $15.00 | $15.25 | $15.25 | 16,886,200 |
| 2022-02-08 | $15.11 | $15.59 | $15.00 | $15.37 | $15.37 | 14,209,300 |
| 2022-02-07 | $14.90 | $15.28 | $14.56 | $15.12 | $15.12 | 14,167,560 |
| 2022-02-04 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-02-03 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-02-02 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-02-01 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 0 |
| 2022-01-28 | $14.50 | $14.80 | $14.15 | $14.63 | $14.63 | 13,510,890 |
| 2022-01-27 | $14.99 | $15.16 | $14.32 | $14.36 | $14.36 | 17,921,800 |
| 2022-01-26 | $14.79 | $14.97 | $14.48 | $14.84 | $14.84 | 17,084,760 |
| 2022-01-25 | $15.55 | $15.85 | $14.67 | $14.70 | $14.70 | 23,629,510 |
| 2022-01-24 | $15.97 | $16.43 | $15.24 | $15.61 | $15.61 | 29,825,890 |
| 2022-01-21 | $18.23 | $18.25 | $16.73 | $16.73 | $16.73 | 34,300,350 |
| 2022-01-20 | $18.40 | $19.48 | $18.31 | $18.59 | $18.59 | 34,125,730 |
| 2022-01-19 | $18.21 | $19.16 | $18.20 | $18.41 | $18.41 | 39,834,450 |
| 2022-01-18 | $22.70 | $22.79 | $20.17 | $20.17 | $20.17 | 56,959,000 |
| 2022-01-17 | $21.73 | $22.41 | $20.99 | $22.41 | $22.41 | 39,139,800 |
| 2022-01-14 | $18.13 | $20.37 | $17.62 | $20.37 | $20.37 | 51,943,640 |
| 2022-01-13 | $19.20 | $20.15 | $18.52 | $18.52 | $18.52 | 25,590,390 |
| 2022-01-12 | $18.57 | $20.71 | $18.24 | $19.49 | $19.49 | 33,770,790 |
| 2022-01-11 | $18.55 | $19.20 | $18.11 | $18.88 | $18.88 | 29,224,390 |
| 2022-01-10 | $18.77 | $19.70 | $18.45 | $19.26 | $19.26 | 34,661,620 |
| 2022-01-07 | $18.91 | $20.40 | $18.40 | $18.73 | $18.73 | 52,798,240 |
| 2022-01-06 | $17.39 | $18.72 | $17.22 | $18.72 | $18.72 | 40,329,600 |
| 2022-01-05 | $17.78 | $17.80 | $17.00 | $17.02 | $17.02 | 23,865,320 |
| 2022-01-04 | $17.95 | $19.18 | $17.73 | $17.80 | $17.80 | 36,463,710 |
| 2022-01-03 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-12-31 | $17.21 | $19.30 | $16.78 | $18.40 | $18.40 | 41,691,240 |
| 2021-12-30 | $17.47 | $18.42 | $16.60 | $17.63 | $17.63 | 53,033,350 |
| 2021-12-29 | $15.52 | $16.97 | $15.32 | $16.97 | $16.97 | 27,544,210 |
| 2021-12-28 | $15.79 | $15.87 | $15.39 | $15.43 | $15.43 | 13,780,450 |
| 2021-12-27 | $15.28 | $16.20 | $15.18 | $15.87 | $15.87 | 22,085,510 |
| 2021-12-24 | $15.72 | $15.90 | $15.15 | $15.28 | $15.28 | 28,783,600 |
| 2021-12-23 | $16.10 | $16.78 | $15.80 | $16.01 | $16.01 | 37,049,710 |
| 2021-12-22 | $16.03 | $16.87 | $15.80 | $16.28 | $16.28 | 39,618,480 |
| 2021-12-21 | $15.19 | $16.68 | $15.12 | $15.82 | $15.82 | 37,549,230 |
| 2021-12-20 | $14.80 | $15.49 | $14.79 | $15.38 | $15.38 | 27,079,690 |
| 2021-12-17 | $14.67 | $15.04 | $14.50 | $14.78 | $14.78 | 20,590,000 |
| 2021-12-16 | $15.01 | $15.30 | $14.68 | $14.74 | $14.74 | 25,389,300 |
| 2021-12-15 | $16.00 | $16.32 | $15.05 | $15.20 | $15.20 | 42,378,910 |
| 2021-12-14 | $14.33 | $15.75 | $14.30 | $15.75 | $15.75 | 32,145,780 |
| 2021-12-13 | $14.05 | $14.39 | $14.05 | $14.32 | $14.32 | 5,408,500 |
| 2021-12-07 | $14.33 | $14.37 | $13.99 | $14.09 | $14.09 | 7,816,730 |
| 2021-12-06 | $14.30 | $14.56 | $14.02 | $14.39 | $14.39 | 11,425,060 |
| 2021-12-03 | $14.30 | $14.30 | $14.30 | $14.30 | $14.30 | 11,668,400 |
| 2021-12-02 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 17,576,100 |
| 2021-12-01 | $14.20 | $14.45 | $13.80 | $14.25 | $14.25 | 15,436,370 |
| 2021-11-30 | $13.72 | $14.38 | $13.58 | $14.29 | $14.29 | 16,462,470 |
| 2021-11-29 | $14.11 | $14.36 | $13.88 | $13.88 | $13.88 | 11,043,390 |
| 2021-11-26 | $13.94 | $14.02 | $13.72 | $13.90 | $13.90 | 6,134,800 |
| 2021-11-25 | $13.78 | $13.97 | $13.68 | $13.90 | $13.90 | 6,084,860 |
| 2021-11-24 | $13.74 | $13.85 | $13.61 | $13.78 | $13.78 | 3,688,790 |
| 2021-11-23 | $13.76 | $13.81 | $13.71 | $13.74 | $13.74 | 2,709,190 |
| 2021-11-22 | $13.68 | $13.77 | $13.60 | $13.75 | $13.75 | 2,806,800 |
| 2021-11-19 | $13.65 | $13.70 | $13.51 | $13.68 | $13.68 | 3,142,500 |
| 2021-11-18 | $13.74 | $13.77 | $13.56 | $13.65 | $13.65 | 4,780,490 |
| 2021-11-17 | $13.75 | $13.85 | $13.69 | $13.79 | $13.79 | 5,658,970 |
| 2021-11-16 | $13.93 | $13.99 | $13.86 | $13.86 | $13.86 | 3,875,400 |
| 2021-11-15 | $13.84 | $13.97 | $13.82 | $13.92 | $13.92 | 3,722,830 |
| 2021-11-12 | $13.92 | $14.02 | $13.81 | $13.84 | $13.84 | 3,630,200 |
| 2021-11-11 | $13.93 | $14.00 | $13.81 | $13.92 | $13.92 | 4,448,540 |
| 2021-11-10 | $14.07 | $14.43 | $13.84 | $13.98 | $13.98 | 9,522,700 |
| 2021-11-09 | $13.66 | $14.59 | $13.66 | $14.27 | $14.27 | 9,884,700 |
| 2021-11-08 | $13.88 | $13.95 | $13.70 | $13.72 | $13.72 | 3,299,490 |
| 2021-11-05 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 4,220,500 |
| 2021-11-04 | $14.05 | $14.08 | $13.73 | $13.87 | $13.87 | 4,005,600 |
| 2021-11-03 | $13.50 | $14.07 | $13.47 | $13.86 | $13.86 | 4,816,080 |
| 2021-11-02 | $13.82 | $13.95 | $13.54 | $13.70 | $13.70 | 4,179,970 |
| 2021-11-01 | $13.77 | $13.91 | $13.71 | $13.82 | $13.82 | 3,072,200 |
| 2021-10-29 | $13.98 | $13.98 | $13.50 | $13.82 | $13.82 | 3,480,880 |
| 2021-10-28 | $13.74 | $14.01 | $13.55 | $13.70 | $13.70 | 3,123,800 |
| 2021-10-27 | $13.95 | $14.00 | $13.65 | $13.74 | $13.74 | 3,933,890 |
| 2021-10-26 | $14.05 | $14.37 | $13.85 | $14.02 | $14.02 | 4,379,300 |
| 2021-10-25 | $13.83 | $14.00 | $13.45 | $14.00 | $14.00 | 4,630,800 |
| 2021-10-22 | $14.04 | $14.07 | $13.81 | $13.83 | $13.83 | 3,809,200 |
| 2021-10-21 | $14.17 | $14.19 | $13.91 | $14.01 | $14.01 | 4,456,220 |
| 2021-10-20 | $14.06 | $14.25 | $13.91 | $14.17 | $14.17 | 4,692,300 |
| 2021-10-19 | $14.10 | $14.20 | $14.00 | $14.06 | $14.06 | 4,948,990 |
| 2021-10-18 | $14.27 | $14.28 | $13.91 | $14.02 | $14.02 | 6,571,380 |
| 2021-10-15 | $14.37 | $14.57 | $14.21 | $14.27 | $14.27 | 5,315,470 |
| 2021-10-14 | $14.58 | $14.83 | $14.43 | $14.48 | $14.48 | 6,257,600 |
| 2021-10-13 | $14.30 | $15.17 | $14.00 | $14.70 | $14.70 | 9,288,110 |
| 2021-10-12 | $15.04 | $15.30 | $14.74 | $14.82 | $14.82 | 8,903,200 |
| 2021-10-11 | $15.39 | $15.39 | $14.86 | $14.94 | $14.94 | 12,213,290 |
| 2021-09-30 | $13.67 | $14.50 | $13.67 | $14.42 | $14.42 | 6,261,070 |
| 2021-09-29 | $14.53 | $14.53 | $13.67 | $13.69 | $13.69 | 6,774,920 |
| 2021-09-28 | $14.90 | $14.99 | $14.57 | $14.61 | $14.61 | 5,869,880 |
| 2021-09-27 | $14.75 | $15.49 | $14.70 | $15.07 | $15.07 | 9,727,280 |
| 2021-09-24 | $14.59 | $15.02 | $14.37 | $14.83 | $14.83 | 8,587,400 |
| 2021-09-23 | $14.70 | $14.92 | $14.51 | $14.63 | $14.63 | 5,696,800 |
| 2021-09-22 | $14.73 | $14.93 | $14.60 | $14.63 | $14.63 | 6,351,200 |
| 2021-09-21 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-09-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2021-09-17 | $15.46 | $15.57 | $14.76 | $15.00 | $15.00 | 10,941,320 |
| 2021-09-16 | $15.12 | $15.26 | $14.72 | $15.26 | $15.26 | 14,214,080 |
| 2021-09-15 | $14.88 | $15.87 | $14.88 | $14.92 | $14.92 | 21,085,080 |
| 2021-09-14 | $14.86 | $15.85 | $14.50 | $15.34 | $15.34 | 22,812,800 |
| 2021-09-13 | $14.19 | $15.17 | $14.18 | $14.72 | $14.72 | 11,474,050 |
| 2021-09-09 | $14.80 | $14.93 | $14.37 | $14.41 | $14.41 | 10,040,450 |
| 2021-09-08 | $14.43 | $15.35 | $14.28 | $15.01 | $15.01 | 16,204,070 |
| 2021-09-07 | $14.22 | $14.39 | $14.11 | $14.35 | $14.35 | 5,644,500 |
| 2021-09-06 | $13.97 | $14.25 | $13.84 | $14.21 | $14.21 | 5,351,100 |
| 2021-09-03 | $13.75 | $14.20 | $13.75 | $13.97 | $13.97 | 5,019,190 |
| 2021-09-02 | $13.98 | $14.01 | $13.72 | $13.87 | $13.87 | 3,930,190 |
| 2021-09-01 | $13.71 | $14.16 | $13.71 | $14.01 | $14.01 | 4,355,740 |
| 2021-08-31 | $14.20 | $14.20 | $13.80 | $13.86 | $13.86 | 4,713,700 |
| 2021-08-30 | $14.25 | $14.40 | $14.02 | $14.07 | $14.07 | 5,187,000 |
| 2021-08-27 | $13.99 | $14.30 | $13.99 | $14.25 | $14.25 | 4,671,400 |
| 2021-08-26 | $14.43 | $14.46 | $14.05 | $14.07 | $14.07 | 5,790,900 |
| 2021-08-25 | $15.00 | $15.00 | $14.46 | $14.48 | $14.48 | 8,057,900 |
| 2021-08-24 | $14.20 | $15.25 | $14.02 | $14.90 | $14.90 | 12,099,200 |
| 2021-08-23 | $14.10 | $14.36 | $14.08 | $14.20 | $14.20 | 5,438,500 |
| 2021-08-20 | $14.20 | $14.38 | $13.91 | $14.25 | $14.25 | 5,567,890 |
| 2021-08-19 | $14.63 | $14.78 | $14.32 | $14.38 | $14.38 | 6,033,390 |
| 2021-08-18 | $14.62 | $14.81 | $14.41 | $14.68 | $14.68 | 6,730,890 |
| 2021-08-17 | $15.45 | $15.45 | $14.67 | $14.67 | $14.67 | 11,576,520 |
| 2021-08-16 | $16.00 | $16.10 | $15.23 | $15.36 | $15.36 | 12,901,520 |
| 2021-08-13 | $16.40 | $16.50 | $15.62 | $15.62 | $15.62 | 25,583,870 |
| 2021-08-12 | $14.61 | $16.06 | $14.60 | $15.80 | $15.80 | 23,684,120 |
| 2021-08-11 | $14.35 | $14.68 | $14.30 | $14.60 | $14.60 | 8,239,930 |
| 2021-08-10 | $14.13 | $14.36 | $13.97 | $14.34 | $14.34 | 7,041,390 |
| 2021-08-09 | $13.56 | $14.14 | $13.50 | $13.97 | $13.97 | 5,357,200 |
| 2021-08-06 | $13.70 | $13.70 | $13.47 | $13.56 | $13.56 | 3,984,000 |
| 2021-08-05 | $13.97 | $14.25 | $13.74 | $13.74 | $13.74 | 4,949,300 |
| 2021-08-04 | $14.06 | $14.24 | $13.91 | $14.09 | $14.09 | 4,701,700 |
| 2021-08-03 | $13.92 | $14.53 | $13.85 | $14.22 | $14.22 | 7,875,250 |
| 2021-08-02 | $13.73 | $13.96 | $13.73 | $13.92 | $13.92 | 4,584,100 |
| 2021-07-30 | $13.57 | $13.85 | $13.38 | $13.73 | $13.73 | 4,511,700 |
| 2021-07-29 | $13.29 | $13.79 | $13.29 | $13.64 | $13.64 | 5,037,800 |
| 2021-07-28 | $13.68 | $13.70 | $12.65 | $13.28 | $13.28 | 6,214,300 |
| 2021-07-27 | $13.98 | $14.12 | $13.68 | $13.68 | $13.68 | 5,439,900 |
| 2021-07-26 | $14.38 | $14.52 | $13.71 | $13.98 | $13.98 | 6,675,290 |
| 2021-07-23 | $14.55 | $14.84 | $14.43 | $14.44 | $14.44 | 6,170,000 |
| 2021-07-22 | $15.06 | $15.13 | $14.70 | $14.71 | $14.71 | 11,009,130 |
| 2021-07-21 | $14.63 | $15.50 | $14.55 | $15.32 | $15.32 | 15,592,050 |
| 2021-07-20 | $14.38 | $14.66 | $14.31 | $14.45 | $14.45 | 4,509,300 |
| 2021-07-19 | $14.40 | $15.13 | $14.38 | $14.65 | $14.65 | 5,988,200 |
| 2021-07-16 | $14.63 | $14.78 | $14.43 | $14.55 | $14.55 | 5,710,700 |
| 2021-07-15 | $14.99 | $14.99 | $14.24 | $14.64 | $14.64 | 8,809,000 |
| 2021-07-14 | $15.23 | $15.30 | $15.09 | $15.17 | $15.17 | 5,664,990 |
| 2021-07-13 | $15.24 | $15.30 | $14.92 | $15.22 | $15.22 | 5,982,090 |
| 2021-07-12 | $14.74 | $15.39 | $14.74 | $15.13 | $15.13 | 8,649,390 |
| 2021-07-09 | $14.90 | $14.91 | $14.30 | $14.68 | $14.68 | 9,485,650 |
| 2021-07-08 | $15.54 | $15.66 | $15.00 | $15.03 | $15.03 | 8,947,400 |
| 2021-07-07 | $15.76 | $15.76 | $15.50 | $15.54 | $15.54 | 6,198,000 |
| 2021-07-06 | $15.68 | $15.97 | $15.58 | $15.76 | $15.76 | 5,979,000 |
| 2021-07-05 | $15.90 | $15.99 | $15.42 | $15.83 | $15.83 | 10,509,900 |
| 2021-07-01 | $16.16 | $16.25 | $16.01 | $16.01 | $16.01 | 6,673,400 |
| 2021-06-30 | $16.15 | $16.49 | $16.09 | $16.20 | $16.20 | 6,419,300 |
| 2021-06-29 | $16.35 | $16.43 | $16.10 | $16.13 | $16.13 | 8,344,200 |
| 2021-06-28 | $16.26 | $16.85 | $16.11 | $16.48 | $16.48 | 12,163,090 |
| 2021-06-25 | $16.19 | $16.23 | $16.00 | $16.19 | $16.19 | 6,522,950 |
| 2021-06-24 | $16.30 | $16.30 | $16.07 | $16.10 | $16.10 | 8,217,600 |
| 2021-06-23 | $16.58 | $16.58 | $16.10 | $16.33 | $16.33 | 11,383,050 |
| 2021-06-22 | $16.25 | $17.36 | $16.10 | $16.60 | $16.60 | 18,819,250 |
| 2021-06-21 | $16.10 | $16.32 | $15.96 | $16.22 | $16.22 | 8,252,000 |
| 2021-06-18 | $16.12 | $16.18 | $15.88 | $16.07 | $16.07 | 9,243,230 |
| 2021-06-17 | $16.19 | $16.51 | $16.03 | $16.23 | $16.23 | 9,206,510 |
| 2021-06-16 | $16.12 | $16.68 | $15.98 | $16.55 | $16.55 | 12,469,530 |
| 2021-06-15 | $16.13 | $16.26 | $15.81 | $16.12 | $16.12 | 9,572,000 |
| 2021-06-14 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2021-06-11 | $16.50 | $16.62 | $16.20 | $16.23 | $16.23 | 10,226,560 |
| 2021-06-10 | $16.39 | $16.62 | $16.21 | $16.41 | $16.41 | 12,038,600 |
| 2021-06-09 | $16.30 | $17.20 | $16.19 | $16.64 | $16.64 | 15,100,600 |
| 2021-06-08 | $17.38 | $17.54 | $16.35 | $16.42 | $16.42 | 20,975,800 |
| 2021-06-07 | $17.33 | $17.71 | $17.11 | $17.23 | $17.23 | 17,491,700 |
| 2021-06-04 | $18.30 | $18.68 | $17.60 | $17.60 | $17.60 | 26,596,170 |
| 2021-06-03 | $17.50 | $18.98 | $17.33 | $18.66 | $18.66 | 40,564,410 |
| 2021-06-02 | $18.64 | $19.09 | $17.15 | $17.93 | $17.93 | 54,594,340 |
| 2021-06-01 | $16.30 | $17.78 | $16.24 | $17.78 | $17.78 | 16,450,530 |
| 2021-05-31 | $15.96 | $16.33 | $15.88 | $16.16 | $16.16 | 11,433,500 |
| 2021-05-28 | $16.20 | $16.24 | $15.75 | $15.88 | $15.88 | 11,558,550 |
| 2021-05-27 | $16.15 | $16.45 | $16.00 | $16.15 | $16.15 | 12,180,560 |
| 2021-05-26 | $16.10 | $16.90 | $15.84 | $16.32 | $16.32 | 18,533,510 |
| 2021-05-25 | $15.83 | $16.37 | $15.75 | $16.15 | $16.15 | 12,929,450 |
| 2021-05-24 | $16.09 | $16.09 | $15.68 | $15.75 | $15.75 | 11,393,550 |
| 2021-05-21 | $15.67 | $16.67 | $15.32 | $16.09 | $16.09 | 15,840,120 |
| 2021-05-20 | $16.07 | $16.30 | $15.63 | $15.68 | $15.68 | 16,426,500 |
| 2021-05-19 | $16.62 | $16.65 | $16.05 | $16.16 | $16.16 | 15,268,420 |
| 2021-05-18 | $16.53 | $16.80 | $16.38 | $16.57 | $16.57 | 13,592,900 |
| 2021-05-17 | $16.10 | $16.95 | $15.75 | $16.53 | $16.53 | 27,597,900 |
| 2021-05-14 | $17.15 | $17.74 | $17.11 | $17.30 | $17.30 | 18,745,800 |
| 2021-05-13 | $17.76 | $18.36 | $17.45 | $17.54 | $17.54 | 30,078,500 |
| 2021-05-12 | $16.71 | $17.80 | $16.60 | $17.48 | $17.48 | 25,512,200 |
| 2021-05-11 | $16.90 | $17.35 | $16.38 | $16.96 | $16.96 | 19,446,700 |
| 2021-05-10 | $17.30 | $17.85 | $16.84 | $16.92 | $16.92 | 25,531,600 |
| 2021-05-07 | $17.62 | $18.50 | $15.80 | $17.63 | $17.63 | 41,632,960 |
| 2021-05-06 | $17.99 | $18.65 | $17.27 | $17.38 | $17.38 | 30,651,460 |
| 2021-05-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2021-05-04 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 0 |
| 2021-04-30 | $18.50 | $19.20 | $18.02 | $18.35 | $18.35 | 45,387,660 |
| 2021-04-29 | $16.41 | $17.82 | $16.13 | $17.82 | $17.82 | 25,416,490 |
| 2021-04-28 | $15.95 | $16.55 | $15.60 | $16.20 | $16.20 | 12,658,200 |
| 2021-04-27 | $16.49 | $16.58 | $15.68 | $16.09 | $16.09 | 16,984,900 |
| 2021-04-26 | $16.14 | $17.38 | $16.14 | $16.74 | $16.74 | 19,941,760 |
| 2021-04-23 | $16.81 | $16.99 | $16.20 | $16.33 | $16.33 | 17,937,060 |
| 2021-04-22 | $17.22 | $17.56 | $17.00 | $17.03 | $17.03 | 16,864,500 |
| 2021-04-21 | $17.20 | $17.56 | $16.54 | $17.22 | $17.22 | 20,847,610 |
| 2021-04-20 | $17.38 | $17.96 | $17.10 | $17.27 | $17.27 | 24,132,000 |
| 2021-04-19 | $17.77 | $18.18 | $16.97 | $17.11 | $17.11 | 35,396,970 |
| 2021-04-16 | $15.82 | $17.12 | $15.61 | $17.12 | $17.12 | 26,843,670 |
| 2021-04-15 | $16.40 | $16.65 | $15.47 | $15.56 | $15.56 | 21,390,300 |
| 2021-04-14 | $16.96 | $16.96 | $16.28 | $16.39 | $16.39 | 21,793,400 |
| 2021-04-13 | $17.02 | $17.96 | $15.93 | $17.33 | $17.33 | 34,145,000 |
| 2021-04-12 | $17.08 | $18.09 | $17.08 | $17.44 | $17.44 | 32,719,260 |
| 2021-04-09 | $17.37 | $18.47 | $17.37 | $17.37 | $17.37 | 41,025,390 |
| 2021-04-08 | $20.18 | $22.17 | $19.24 | $19.30 | $19.30 | 67,719,310 |
| 2021-04-07 | $18.62 | $20.15 | $17.66 | $20.15 | $20.15 | 49,796,880 |
| 2021-04-06 | $16.34 | $18.32 | $15.51 | $18.32 | $18.32 | 44,154,040 |
| 2021-04-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2021-04-02 | $17.50 | $17.98 | $16.01 | $16.65 | $16.65 | 50,214,500 |
| 2021-04-01 | $15.14 | $16.65 | $14.70 | $16.65 | $16.65 | 31,689,700 |
| 2021-03-31 | $13.64 | $15.14 | $13.45 | $15.14 | $15.14 | 38,624,290 |
| 2021-03-30 | $13.72 | $14.03 | $13.39 | $13.76 | $13.76 | 19,125,000 |
| 2021-03-29 | $13.87 | $14.20 | $13.68 | $13.72 | $13.72 | 18,580,200 |
| 2021-03-26 | $14.17 | $14.17 | $13.64 | $13.88 | $13.88 | 16,163,500 |
| 2021-03-25 | $13.42 | $14.26 | $13.16 | $13.91 | $13.91 | 25,453,390 |
| 2021-03-24 | $14.98 | $14.99 | $13.63 | $13.66 | $13.66 | 31,491,560 |
| 2021-03-23 | $16.30 | $16.55 | $14.90 | $15.07 | $15.07 | 31,165,590 |
| 2021-03-22 | $17.05 | $17.34 | $16.30 | $16.50 | $16.50 | 28,408,580 |
| 2021-03-19 | $16.73 | $18.14 | $16.26 | $17.43 | $17.43 | 42,847,590 |
| 2021-03-18 | $17.24 | $17.57 | $16.50 | $16.84 | $16.84 | 34,325,390 |
| 2021-03-17 | $17.60 | $19.20 | $17.31 | $17.71 | $17.71 | 51,296,980 |
| 2021-03-16 | $16.20 | $17.82 | $15.75 | $17.82 | $17.82 | 50,009,790 |
| 2021-03-15 | $16.00 | $17.02 | $15.84 | $16.20 | $16.20 | 32,747,390 |
| 2021-03-12 | $17.34 | $17.64 | $16.58 | $16.58 | $16.58 | 43,267,290 |
| 2021-03-11 | $17.09 | $20.00 | $17.09 | $18.42 | $18.42 | 55,522,990 |
| 2021-03-10 | $19.60 | $21.10 | $18.99 | $18.99 | $18.99 | 30,051,090 |
| 2021-03-09 | $21.01 | $22.98 | $18.91 | $21.10 | $21.10 | 61,233,230 |
| 2021-03-08 | $19.10 | $21.01 | $18.30 | $21.01 | $21.01 | 35,647,720 |
| 2021-03-05 | $17.19 | $19.10 | $16.68 | $19.10 | $19.10 | 44,916,650 |
| 2021-03-04 | $15.76 | $17.69 | $15.36 | $17.36 | $17.36 | 48,278,780 |
| 2021-03-03 | $14.93 | $16.72 | $14.41 | $16.09 | $16.09 | 47,261,170 |
| 2021-03-02 | $16.49 | $16.49 | $13.98 | $15.60 | $15.60 | 61,853,870 |
| 2021-03-01 | $13.88 | $15.17 | $13.88 | $15.17 | $15.17 | 26,540,720 |
| 2021-02-26 | $12.58 | $13.79 | $11.29 | $13.79 | $13.79 | 47,947,400 |
| 2021-02-25 | $11.60 | $12.54 | $11.44 | $12.54 | $12.54 | 47,728,610 |
| 2021-02-24 | $10.50 | $11.40 | $10.27 | $11.40 | $11.40 | 26,163,110 |
| 2021-02-23 | $11.00 | $11.35 | $10.33 | $10.36 | $10.36 | 28,373,010 |
| 2021-02-22 | $10.00 | $10.90 | $9.95 | $10.90 | $10.90 | 27,006,100 |
| 2021-02-19 | $9.35 | $10.05 | $9.23 | $9.91 | $9.91 | 17,834,300 |
| 2021-02-18 | $8.90 | $9.46 | $8.83 | $9.36 | $9.36 | 16,165,400 |
| 2021-02-17 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-02-16 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-02-15 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-02-12 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-02-11 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2021-02-10 | $8.75 | $8.93 | $8.70 | $8.77 | $8.77 | 7,113,190 |
| 2021-02-09 | $8.65 | $8.86 | $8.61 | $8.75 | $8.75 | 9,186,600 |
| 2021-02-08 | $9.06 | $9.06 | $8.68 | $8.70 | $8.70 | 10,279,400 |
| 2021-02-05 | $8.99 | $9.38 | $8.95 | $8.98 | $8.98 | 11,795,800 |
| 2021-02-04 | $9.28 | $9.37 | $8.93 | $8.95 | $8.95 | 13,149,900 |
| 2021-02-03 | $9.60 | $9.69 | $9.35 | $9.35 | $9.35 | 12,343,590 |
| 2021-02-02 | $9.69 | $9.88 | $9.51 | $9.63 | $9.63 | 13,156,280 |
| 2021-02-01 | $10.15 | $10.44 | $9.68 | $9.74 | $9.74 | 20,112,820 |
| 2021-01-29 | $10.94 | $10.94 | $10.03 | $10.12 | $10.12 | 30,059,130 |
| 2021-01-28 | $9.70 | $10.75 | $9.64 | $10.75 | $10.75 | 26,947,680 |
| 2021-01-27 | $9.89 | $9.94 | $9.75 | $9.77 | $9.77 | 10,105,500 |
| 2021-01-26 | $9.88 | $10.18 | $9.83 | $9.97 | $9.97 | 10,616,010 |
| 2021-01-25 | $10.39 | $10.39 | $10.06 | $10.06 | $10.06 | 11,730,200 |
| 2021-01-22 | $10.62 | $10.66 | $10.31 | $10.31 | $10.31 | 12,578,290 |
| 2021-01-21 | $10.66 | $10.78 | $10.61 | $10.66 | $10.66 | 11,009,800 |
| 2021-01-20 | $10.62 | $10.77 | $10.47 | $10.59 | $10.59 | 12,609,300 |
| 2021-01-19 | $10.69 | $10.89 | $10.54 | $10.68 | $10.68 | 15,219,300 |
| 2021-01-18 | $10.49 | $11.06 | $10.41 | $10.75 | $10.75 | 20,759,540 |
| 2021-01-15 | $10.14 | $10.68 | $10.09 | $10.49 | $10.49 | 22,043,810 |
| 2021-01-14 | $10.36 | $10.48 | $9.99 | $10.13 | $10.13 | 19,829,030 |
| 2021-01-13 | $10.33 | $10.75 | $10.25 | $10.45 | $10.45 | 19,866,190 |
| 2021-01-12 | $10.88 | $10.94 | $10.49 | $10.51 | $10.51 | 25,734,120 |
| 2021-01-11 | $10.98 | $11.52 | $10.46 | $11.17 | $11.17 | 35,123,310 |
| 2021-01-08 | $11.45 | $11.45 | $10.85 | $11.07 | $11.07 | 23,977,660 |
| 2021-01-07 | $12.10 | $12.21 | $11.19 | $11.38 | $11.38 | 32,297,050 |
| 2021-01-06 | $12.77 | $12.80 | $12.05 | $12.16 | $12.16 | 28,414,200 |
| 2021-01-05 | $13.25 | $13.36 | $12.67 | $12.73 | $12.73 | 32,732,350 |
| 2021-01-04 | $13.71 | $13.75 | $13.17 | $13.19 | $13.19 | 33,322,320 |
| 2021-01-01 | $13.52 | $13.52 | $13.52 | $13.52 | $13.52 | 0 |
| 2020-12-31 | $13.56 | $14.18 | $13.40 | $13.52 | $13.52 | 55,512,270 |
| 2020-12-30 | $13.11 | $14.58 | $13.11 | $13.84 | $13.84 | 82,998,070 |
| 2020-12-29 | $14.57 | $14.57 | $14.57 | $14.57 | $14.57 | 9,205,900 |
| 2020-12-28 | $16.19 | $16.61 | $16.19 | $16.19 | $16.19 | 49,922,240 |
| 2020-12-25 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 452,400 |
| 2020-12-24 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 548,000 |
| 2020-12-23 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 150,700 |
| 2020-12-22 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 203,200 |
| 2020-12-21 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 422,700 |
| 2020-12-18 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 4,594,800 |
| 2020-12-17 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 104,400 |
| 2020-12-16 | $41.79 | $42.14 | $37.61 | $37.61 | $37.61 | 1,132,100 |
| 2020-12-15 | $41.41 | $42.23 | $41.38 | $41.79 | $41.79 | 435,840 |
| 2020-12-14 | $41.07 | $41.47 | $40.86 | $41.45 | $41.45 | 631,250 |
| 2020-12-11 | $41.51 | $42.39 | $40.59 | $41.10 | $41.10 | 2,167,330 |
| 2020-12-10 | $42.27 | $42.70 | $41.41 | $41.55 | $41.55 | 3,138,600 |
| 2020-12-09 | $42.12 | $42.66 | $42.08 | $42.26 | $42.26 | 647,900 |
| 2020-12-08 | $41.60 | $42.32 | $41.10 | $42.12 | $42.12 | 1,084,100 |
| 2020-12-07 | $41.79 | $42.24 | $41.32 | $41.40 | $41.40 | 885,100 |
| 2020-12-04 | $42.50 | $42.80 | $41.58 | $41.80 | $41.80 | 1,299,700 |
| 2020-12-03 | $42.50 | $42.99 | $41.99 | $42.19 | $42.19 | 2,707,100 |
| 2020-12-02 | $41.51 | $42.68 | $41.25 | $42.50 | $42.50 | 1,961,030 |
| 2020-12-01 | $39.78 | $41.75 | $39.78 | $41.41 | $41.41 | 2,149,710 |
| 2020-11-30 | $40.70 | $40.88 | $38.76 | $39.80 | $39.80 | 1,854,200 |
| 2020-11-27 | $40.60 | $41.00 | $40.24 | $40.52 | $40.52 | 1,728,200 |
| 2020-11-26 | $40.40 | $40.85 | $39.90 | $40.26 | $40.26 | 1,900,500 |
| 2020-11-25 | $40.10 | $40.51 | $39.55 | $39.95 | $39.95 | 2,402,800 |
| 2020-11-24 | $39.37 | $40.20 | $39.12 | $39.69 | $39.69 | 725,800 |
| 2020-11-23 | $39.39 | $39.50 | $38.99 | $39.18 | $39.18 | 465,400 |
| 2020-11-20 | $39.12 | $39.49 | $38.93 | $39.25 | $39.25 | 868,000 |
| 2020-11-19 | $39.48 | $39.68 | $39.06 | $39.31 | $39.31 | 517,900 |
| 2020-11-18 | $38.90 | $39.78 | $38.65 | $39.48 | $39.48 | 1,063,800 |
| 2020-11-17 | $39.08 | $39.27 | $38.65 | $38.91 | $38.91 | 796,200 |
| 2020-11-16 | $39.64 | $39.79 | $38.75 | $39.07 | $39.07 | 781,500 |
| 2020-11-13 | $39.74 | $40.37 | $39.02 | $39.41 | $39.41 | 1,745,600 |
| 2020-11-12 | $38.18 | $39.97 | $38.05 | $39.66 | $39.66 | 3,230,980 |
| 2020-11-11 | $39.00 | $39.30 | $38.00 | $38.25 | $38.25 | 1,997,990 |
| 2020-11-10 | $36.05 | $39.20 | $36.02 | $39.00 | $39.00 | 3,901,270 |
| 2020-11-09 | $36.07 | $36.25 | $35.80 | $36.04 | $36.04 | 798,100 |
| 2020-11-06 | $36.29 | $36.75 | $35.95 | $36.07 | $36.07 | 1,291,410 |
| 2020-11-05 | $37.58 | $37.58 | $36.24 | $36.45 | $36.45 | 1,973,700 |
| 2020-11-04 | $36.57 | $37.19 | $36.10 | $37.13 | $37.13 | 988,540 |
| 2020-11-03 | $36.90 | $37.35 | $36.55 | $36.67 | $36.67 | 1,072,400 |
| 2020-11-02 | $38.00 | $38.00 | $36.66 | $37.00 | $37.00 | 1,128,900 |
| 2020-10-30 | $38.09 | $38.14 | $37.30 | $37.40 | $37.40 | 1,277,000 |
| 2020-10-29 | $38.17 | $38.19 | $37.65 | $37.90 | $37.90 | 1,913,400 |
| 2020-10-28 | $38.23 | $39.30 | $37.84 | $38.19 | $38.19 | 1,875,500 |
| 2020-10-27 | $36.92 | $38.35 | $36.80 | $38.23 | $38.23 | 1,773,000 |
| 2020-10-26 | $37.74 | $38.04 | $36.41 | $36.93 | $36.93 | 1,337,400 |
| 2020-10-23 | $37.26 | $38.48 | $37.22 | $37.60 | $37.60 | 2,548,660 |
| 2020-10-22 | $37.07 | $37.80 | $36.98 | $37.25 | $37.25 | 1,861,500 |
| 2020-10-21 | $36.88 | $37.73 | $36.56 | $37.24 | $37.24 | 1,263,840 |
| 2020-10-20 | $37.85 | $37.85 | $36.66 | $36.68 | $36.68 | 1,287,760 |
| 2020-10-19 | $36.00 | $37.50 | $35.90 | $37.29 | $37.29 | 3,205,740 |
| 2020-10-16 | $35.49 | $36.12 | $35.11 | $35.93 | $35.93 | 1,949,410 |
| 2020-10-15 | $35.30 | $35.66 | $35.05 | $35.24 | $35.24 | 892,830 |
| 2020-10-14 | $36.15 | $36.15 | $35.21 | $35.45 | $35.45 | 884,060 |
| 2020-10-13 | $35.30 | $36.66 | $34.90 | $36.00 | $36.00 | 1,473,830 |
| 2020-10-12 | $36.40 | $36.40 | $35.23 | $35.36 | $35.36 | 1,967,410 |
| 2020-10-09 | $35.20 | $36.47 | $35.05 | $36.30 | $36.30 | 1,554,800 |
| 2020-10-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2020-10-07 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2020-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2020-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2020-10-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2020-10-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2020-09-30 | $34.40 | $35.19 | $34.20 | $35.00 | $35.00 | 2,007,700 |
| 2020-09-29 | $34.20 | $34.45 | $33.55 | $34.30 | $34.30 | 1,753,500 |
| 2020-09-28 | $34.56 | $34.56 | $33.70 | $33.80 | $33.80 | 481,200 |
| 2020-09-25 | $34.70 | $35.00 | $34.30 | $34.35 | $34.35 | 600,600 |
| 2020-09-24 | $35.14 | $35.14 | $34.51 | $34.70 | $34.70 | 1,939,700 |
| 2020-09-23 | $35.26 | $35.65 | $35.11 | $35.15 | $35.15 | 726,920 |
| 2020-09-22 | $35.18 | $35.34 | $34.65 | $35.28 | $35.28 | 1,307,420 |
| 2020-09-21 | $35.50 | $35.71 | $35.10 | $35.24 | $35.24 | 1,006,730 |
| 2020-09-18 | $35.73 | $36.20 | $35.26 | $35.60 | $35.60 | 1,439,210 |
| 2020-09-17 | $34.46 | $35.99 | $34.37 | $35.63 | $35.63 | 2,539,900 |
| 2020-09-16 | $34.87 | $34.90 | $34.45 | $34.56 | $34.56 | 855,100 |
| 2020-09-15 | $35.66 | $35.81 | $34.93 | $35.00 | $35.00 | 2,103,630 |
| 2020-09-14 | $36.66 | $36.66 | $35.00 | $35.78 | $35.78 | 2,348,560 |
| 2020-09-11 | $35.20 | $36.60 | $35.20 | $36.40 | $36.40 | 3,248,540 |
| 2020-09-10 | $34.52 | $35.11 | $34.45 | $35.09 | $35.09 | 2,301,230 |
| 2020-09-09 | $33.97 | $34.72 | $33.79 | $34.42 | $34.42 | 1,129,480 |
| 2020-09-08 | $33.69 | $34.19 | $33.40 | $34.05 | $34.05 | 1,003,600 |
| 2020-09-07 | $33.80 | $34.11 | $33.52 | $33.80 | $33.80 | 1,355,200 |
| 2020-09-04 | $34.05 | $34.17 | $33.33 | $33.92 | $33.92 | 1,602,100 |
| 2020-09-03 | $34.52 | $34.77 | $34.00 | $34.17 | $34.17 | 1,138,100 |
| 2020-09-02 | $34.07 | $34.87 | $34.03 | $34.43 | $34.43 | 1,476,300 |
| 2020-09-01 | $33.90 | $34.20 | $33.65 | $34.08 | $34.08 | 751,900 |
| 2020-08-31 | $33.52 | $34.12 | $33.35 | $34.08 | $34.08 | 2,402,750 |
| 2020-08-28 | $33.61 | $33.61 | $33.38 | $33.55 | $33.55 | 1,087,500 |
| 2020-08-27 | $33.55 | $33.62 | $33.36 | $33.55 | $33.55 | 1,076,530 |
| 2020-08-26 | $33.60 | $33.68 | $33.37 | $33.54 | $33.54 | 730,800 |
| 2020-08-25 | $33.46 | $33.70 | $33.30 | $33.60 | $33.60 | 1,469,460 |
| 2020-08-24 | $33.53 | $33.72 | $33.25 | $33.50 | $33.50 | 1,267,230 |
| 2020-08-21 | $33.27 | $33.72 | $33.27 | $33.52 | $33.52 | 654,200 |
| 2020-08-20 | $33.66 | $33.66 | $33.23 | $33.56 | $33.56 | 1,356,930 |
| 2020-08-19 | $34.40 | $34.44 | $33.60 | $33.83 | $33.83 | 1,898,000 |
| 2020-08-18 | $34.20 | $35.00 | $34.00 | $34.45 | $34.45 | 3,074,400 |
| 2020-08-17 | $33.66 | $34.39 | $33.64 | $34.23 | $34.23 | 1,384,800 |
| 2020-08-14 | $33.45 | $33.83 | $33.24 | $33.74 | $33.74 | 949,310 |
| 2020-08-13 | $33.58 | $33.74 | $33.32 | $33.57 | $33.57 | 940,410 |
| 2020-08-12 | $33.60 | $33.64 | $33.24 | $33.63 | $33.63 | 1,177,310 |
| 2020-08-11 | $33.60 | $33.90 | $33.38 | $33.63 | $33.63 | 848,000 |
| 2020-08-10 | $33.65 | $33.95 | $33.25 | $33.68 | $33.68 | 1,084,830 |
| 2020-08-07 | $34.10 | $34.40 | $33.67 | $33.75 | $33.75 | 1,266,400 |
| 2020-08-06 | $34.40 | $34.57 | $33.95 | $34.20 | $34.20 | 1,196,190 |
| 2020-08-05 | $33.98 | $34.85 | $33.81 | $34.34 | $34.34 | 2,227,890 |
| 2020-08-04 | $33.50 | $34.25 | $33.23 | $34.11 | $34.11 | 2,729,790 |
| 2020-08-03 | $33.50 | $33.56 | $33.16 | $33.50 | $33.50 | 2,775,600 |
| 2020-07-31 | $33.56 | $33.75 | $33.30 | $33.50 | $33.50 | 4,106,000 |
| 2020-07-30 | $33.63 | $33.71 | $33.28 | $33.64 | $33.64 | 2,276,930 |
| 2020-07-29 | $33.70 | $33.70 | $33.35 | $33.70 | $33.70 | 1,936,400 |
| 2020-07-28 | $34.10 | $34.24 | $33.53 | $33.92 | $33.92 | 2,721,290 |
| 2020-07-27 | $34.20 | $34.67 | $33.07 | $34.20 | $34.20 | 2,911,500 |
| 2020-07-24 | $35.38 | $35.50 | $34.40 | $34.43 | $34.43 | 5,056,230 |
| 2020-07-23 | $34.95 | $35.44 | $34.17 | $35.29 | $35.29 | 4,996,410 |
| 2020-07-22 | $34.93 | $35.60 | $34.78 | $34.95 | $34.95 | 3,068,500 |
| 2020-07-21 | $34.20 | $34.98 | $34.18 | $34.94 | $34.94 | 1,956,320 |
| 2020-07-20 | $34.06 | $34.41 | $34.05 | $34.37 | $34.37 | 1,637,670 |
| 2020-07-17 | $34.57 | $34.57 | $34.11 | $34.30 | $34.30 | 1,721,190 |
| 2020-07-16 | $34.98 | $34.99 | $34.30 | $34.49 | $34.49 | 3,316,800 |
| 2020-07-15 | $35.17 | $35.45 | $34.93 | $34.98 | $34.98 | 3,005,820 |
| 2020-07-14 | $35.19 | $35.26 | $34.88 | $35.19 | $35.19 | 3,450,510 |
| 2020-07-13 | $35.21 | $35.30 | $34.83 | $35.26 | $35.26 | 3,990,610 |
| 2020-07-10 | $35.55 | $36.00 | $35.05 | $35.11 | $35.11 | 4,158,700 |
| 2020-07-09 | $34.98 | $35.72 | $34.90 | $35.48 | $35.48 | 4,824,920 |
| 2020-07-08 | $34.60 | $35.28 | $34.42 | $35.05 | $35.05 | 3,186,900 |
| 2020-07-07 | $34.50 | $34.68 | $34.26 | $34.58 | $34.58 | 3,423,580 |
| 2020-07-06 | $34.35 | $34.65 | $34.13 | $34.48 | $34.48 | 3,641,820 |
| 2020-07-03 | $34.27 | $34.41 | $34.15 | $34.27 | $34.27 | 1,849,300 |
| 2020-07-02 | $34.20 | $34.57 | $34.08 | $34.27 | $34.27 | 2,379,500 |
| 2020-07-01 | $34.32 | $34.88 | $34.08 | $34.23 | $34.23 | 2,475,400 |
| 2020-06-30 | $34.59 | $34.63 | $34.01 | $34.30 | $34.30 | 4,409,400 |
| 2020-06-29 | $34.44 | $34.68 | $34.01 | $34.60 | $34.60 | 4,829,580 |
| 2020-06-26 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2020-06-25 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 0 |
| 2020-06-24 | $35.06 | $35.19 | $34.55 | $34.56 | $34.56 | 3,044,860 |
| 2020-06-23 | $35.20 | $35.33 | $35.04 | $35.04 | $35.04 | 2,584,700 |
| 2020-06-22 | $35.55 | $35.55 | $35.19 | $35.20 | $35.20 | 4,066,800 |
| 2020-06-19 | $36.13 | $36.13 | $35.42 | $35.76 | $35.76 | 6,755,200 |
| 2020-06-18 | $35.61 | $36.50 | $35.28 | $36.38 | $36.38 | 12,161,680 |
| 2020-06-17 | $35.03 | $37.64 | $35.03 | $36.98 | $36.98 | 23,747,010 |
| 2020-06-16 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 312,400 |
| 2020-06-15 | $43.29 | $43.29 | $43.29 | $43.29 | $43.25 | 247,600 |
| 2020-06-12 | $48.10 | $48.10 | $48.10 | $48.10 | $48.05 | 203,400 |
| 2020-06-11 | $54.50 | $57.50 | $53.44 | $53.44 | $53.39 | 28,427,510 |
| 2020-06-10 | $53.22 | $54.40 | $53.03 | $53.70 | $53.64 | 2,578,650 |
| 2020-06-09 | $50.48 | $53.12 | $50.48 | $53.06 | $53.01 | 1,416,820 |
| 2020-06-08 | $49.86 | $51.29 | $48.81 | $50.60 | $50.55 | 754,700 |
| 2020-06-05 | $49.10 | $49.66 | $48.63 | $49.28 | $49.23 | 467,020 |
| 2020-06-04 | $48.37 | $48.95 | $48.37 | $48.70 | $48.65 | 728,400 |
| 2020-06-03 | $47.65 | $48.70 | $47.27 | $48.70 | $48.65 | 709,980 |
| 2020-06-02 | $47.90 | $49.04 | $46.10 | $47.78 | $47.73 | 1,045,380 |
| 2020-06-01 | $49.00 | $49.28 | $47.55 | $48.08 | $48.03 | 1,060,000 |
| 2020-05-29 | $48.12 | $49.10 | $48.03 | $49.05 | $49.00 | 1,782,150 |
| 2020-05-28 | $48.39 | $48.39 | $47.80 | $48.13 | $48.08 | 1,932,640 |
| 2020-05-27 | $48.19 | $48.19 | $47.80 | $48.00 | $47.95 | 630,100 |
| 2020-05-26 | $48.40 | $48.40 | $47.98 | $48.06 | $48.01 | 965,000 |
| 2020-05-25 | $47.97 | $48.21 | $47.77 | $48.06 | $48.01 | 477,930 |
| 2020-05-22 | $48.36 | $48.36 | $47.64 | $48.00 | $47.95 | 674,000 |
| 2020-05-21 | $48.40 | $49.20 | $47.75 | $48.50 | $48.45 | 506,900 |
| 2020-05-20 | $47.80 | $48.73 | $47.46 | $48.64 | $48.59 | 1,014,000 |
| 2020-05-19 | $47.98 | $47.98 | $47.56 | $47.76 | $47.71 | 373,990 |
| 2020-05-18 | $48.17 | $48.20 | $47.70 | $47.76 | $47.71 | 461,060 |
| 2020-05-15 | $47.90 | $48.35 | $47.70 | $47.99 | $47.94 | 570,000 |
| 2020-05-14 | $48.49 | $48.58 | $47.62 | $47.99 | $47.94 | 693,600 |
| 2020-05-13 | $48.04 | $48.48 | $48.01 | $48.16 | $48.11 | 830,990 |
| 2020-05-12 | $47.90 | $48.45 | $47.69 | $48.06 | $48.01 | 429,700 |
| 2020-05-11 | $47.90 | $48.17 | $47.25 | $47.89 | $47.84 | 1,140,800 |
| 2020-05-08 | $48.60 | $48.79 | $47.55 | $47.72 | $47.67 | 802,000 |
| 2020-05-07 | $46.60 | $49.36 | $46.31 | $48.45 | $48.40 | 1,713,060 |
| 2020-05-06 | $46.71 | $46.76 | $46.34 | $46.69 | $46.64 | 768,220 |
| 2020-05-05 | $46.77 | $46.77 | $46.77 | $46.77 | $46.72 | 0 |
| 2020-05-04 | $46.77 | $46.77 | $46.77 | $46.77 | $46.72 | 0 |
| 2020-05-01 | $46.77 | $46.77 | $46.77 | $46.77 | $46.72 | 0 |
| 2020-04-30 | $46.70 | $46.95 | $46.38 | $46.77 | $46.72 | 858,900 |
| 2020-04-29 | $46.90 | $46.90 | $46.45 | $46.77 | $46.72 | 1,184,800 |
| 2020-04-28 | $47.06 | $47.16 | $46.42 | $46.90 | $46.85 | 1,164,900 |
| 2020-04-27 | $46.90 | $47.19 | $46.65 | $47.06 | $47.01 | 1,050,590 |
| 2020-04-24 | $47.13 | $47.16 | $46.46 | $46.98 | $46.93 | 908,500 |
| 2020-04-23 | $47.04 | $47.30 | $46.80 | $46.98 | $46.93 | 1,073,510 |
| 2020-04-22 | $47.37 | $47.37 | $46.80 | $46.98 | $46.93 | 1,399,340 |
| 2020-04-21 | $47.35 | $47.64 | $46.74 | $47.28 | $47.23 | 2,036,530 |
| 2020-04-20 | $47.00 | $47.56 | $46.76 | $47.28 | $47.23 | 2,305,200 |
| 2020-04-17 | $46.80 | $47.23 | $46.55 | $47.00 | $46.95 | 1,933,840 |
| 2020-04-16 | $46.54 | $47.09 | $46.45 | $46.85 | $46.80 | 990,400 |
| 2020-04-15 | $46.41 | $46.58 | $46.27 | $46.56 | $46.51 | 1,726,900 |
| 2020-04-14 | $46.60 | $46.75 | $46.15 | $46.58 | $46.53 | 1,704,330 |
| 2020-04-13 | $46.00 | $46.62 | $45.35 | $46.62 | $46.57 | 3,492,840 |
| 2020-04-10 | $45.70 | $46.77 | $45.29 | $46.77 | $46.72 | 4,760,200 |
| 2020-04-09 | $45.60 | $46.78 | $44.50 | $46.78 | $46.73 | 2,914,890 |
| 2020-04-08 | $44.01 | $46.78 | $43.80 | $46.78 | $46.73 | 3,275,300 |
| 2020-04-07 | $42.35 | $46.80 | $42.35 | $46.53 | $46.48 | 7,326,290 |
| 2020-04-06 | $46.88 | $46.88 | $46.88 | $46.88 | $46.83 | 0 |
| 2020-04-03 | $46.88 | $46.88 | $46.88 | $46.88 | $46.83 | 690,300 |
| 2020-04-02 | $52.50 | $52.98 | $50.40 | $52.09 | $52.04 | 11,194,630 |
| 2020-04-01 | $48.70 | $52.40 | $48.38 | $51.99 | $51.94 | 1,559,000 |
| 2020-03-31 | $48.70 | $49.27 | $48.10 | $49.00 | $48.95 | 877,200 |
| 2020-03-30 | $49.80 | $49.91 | $48.14 | $48.99 | $48.94 | 1,672,300 |
| 2020-03-27 | $54.44 | $54.44 | $50.11 | $50.40 | $50.35 | 2,774,700 |
| 2020-03-26 | $55.00 | $55.88 | $54.50 | $55.46 | $55.40 | 7,560,130 |
| 2020-03-25 | $52.85 | $53.88 | $51.56 | $53.88 | $53.82 | 1,767,150 |
| 2020-03-24 | $49.95 | $52.34 | $49.12 | $52.30 | $52.25 | 2,153,580 |
| 2020-03-23 | $51.69 | $51.69 | $48.50 | $49.75 | $49.70 | 1,169,800 |
| 2020-03-20 | $51.98 | $53.45 | $51.30 | $52.10 | $52.05 | 2,262,520 |
| 2020-03-19 | $51.93 | $52.33 | $51.00 | $51.40 | $51.35 | 556,420 |
| 2020-03-18 | $51.56 | $51.99 | $50.75 | $51.15 | $51.10 | 533,900 |
| 2020-03-17 | $52.53 | $52.95 | $51.15 | $51.30 | $51.25 | 528,340 |
| 2020-03-16 | $53.30 | $54.01 | $52.25 | $52.78 | $52.73 | 1,193,430 |
| 2020-03-13 | $53.01 | $53.88 | $52.70 | $53.37 | $53.32 | 1,325,510 |
| 2020-03-12 | $53.37 | $53.60 | $52.38 | $53.37 | $53.32 | 387,730 |
| 2020-03-11 | $52.55 | $53.49 | $52.20 | $53.37 | $53.32 | 970,030 |
| 2020-03-10 | $52.62 | $52.82 | $52.15 | $52.37 | $52.32 | 362,410 |
| 2020-03-09 | $52.98 | $52.98 | $52.30 | $52.82 | $52.77 | 219,700 |
| 2020-03-06 | $52.95 | $54.00 | $52.70 | $53.05 | $53.00 | 452,780 |
| 2020-03-05 | $52.50 | $53.24 | $52.38 | $53.05 | $53.00 | 618,510 |
| 2020-03-04 | $52.47 | $52.90 | $52.09 | $52.44 | $52.39 | 448,850 |
| 2020-03-03 | $52.56 | $53.39 | $52.37 | $52.44 | $52.39 | 372,670 |
| 2020-03-02 | $52.53 | $53.00 | $52.40 | $52.53 | $52.48 | 276,300 |
| 2020-02-28 | $52.30 | $52.60 | $51.87 | $52.39 | $52.34 | 401,400 |
| 2020-02-27 | $52.68 | $52.79 | $52.06 | $52.39 | $52.34 | 382,390 |
| 2020-02-26 | $52.50 | $52.70 | $51.86 | $52.39 | $52.34 | 551,430 |
| 2020-02-25 | $52.58 | $52.60 | $51.70 | $52.10 | $52.05 | 908,510 |
| 2020-02-24 | $52.80 | $53.04 | $52.31 | $52.72 | $52.67 | 608,600 |
| 2020-02-21 | $52.70 | $52.87 | $52.30 | $52.72 | $52.67 | 576,650 |
| 2020-02-20 | $53.06 | $53.18 | $52.48 | $52.72 | $52.67 | 408,610 |
| 2020-02-19 | $53.25 | $53.58 | $52.95 | $53.22 | $53.17 | 223,300 |
| 2020-02-18 | $53.05 | $53.48 | $53.00 | $53.42 | $53.37 | 371,320 |
| 2020-02-17 | $53.50 | $53.67 | $52.79 | $52.97 | $52.92 | 431,040 |
| 2020-02-14 | $52.89 | $53.41 | $52.63 | $53.05 | $53.00 | 428,500 |
| 2020-02-13 | $53.60 | $53.87 | $52.60 | $52.68 | $52.63 | 506,150 |
| 2020-02-12 | $54.60 | $55.25 | $53.58 | $53.63 | $53.57 | 505,250 |
| 2020-02-11 | $53.50 | $54.99 | $53.19 | $54.65 | $54.59 | 647,110 |
| 2020-02-10 | $53.41 | $54.35 | $52.63 | $53.50 | $53.45 | 543,810 |
| 2020-02-07 | $53.60 | $54.46 | $52.77 | $53.50 | $53.45 | 575,180 |
| 2020-02-06 | $51.94 | $54.00 | $51.63 | $53.97 | $53.91 | 923,630 |
| 2020-02-05 | $53.19 | $54.00 | $51.25 | $52.36 | $52.31 | 945,670 |
| 2020-02-04 | $51.60 | $53.60 | $50.68 | $53.06 | $53.01 | 858,160 |
| 2020-02-03 | $53.10 | $53.60 | $50.45 | $51.50 | $51.45 | 1,668,000 |
| 2020-01-31 | $53.10 | $53.10 | $53.10 | $53.10 | $53.05 | 0 |
| 2020-01-30 | $53.10 | $53.10 | $53.10 | $53.10 | $53.05 | 0 |
| 2020-01-29 | $53.10 | $53.10 | $53.10 | $53.10 | $53.05 | 0 |
| 2020-01-28 | $53.10 | $53.10 | $53.10 | $53.10 | $53.05 | 0 |
| 2020-01-27 | $53.10 | $53.10 | $53.10 | $53.10 | $53.05 | 0 |
| 2020-01-24 | $53.10 | $53.10 | $53.10 | $53.10 | $53.05 | 0 |
| 2020-01-23 | $52.71 | $53.10 | $52.37 | $53.10 | $53.05 | 715,940 |
| 2020-01-22 | $51.79 | $53.19 | $51.79 | $52.64 | $52.59 | 1,136,980 |
| 2020-01-21 | $52.25 | $52.50 | $51.08 | $51.77 | $51.72 | 1,171,900 |
| 2020-01-20 | $51.90 | $55.95 | $50.70 | $51.77 | $51.72 | 1,170,570 |
| 2020-01-17 | $52.40 | $53.00 | $51.20 | $52.26 | $52.21 | 615,490 |
| 2020-01-16 | $52.95 | $52.95 | $52.05 | $52.26 | $52.21 | 971,190 |
| 2020-01-15 | $51.80 | $52.79 | $51.77 | $52.58 | $52.53 | 995,800 |
| 2020-01-14 | $52.35 | $52.59 | $51.60 | $51.77 | $51.72 | 484,420 |
| 2020-01-13 | $51.87 | $52.49 | $51.81 | $52.35 | $52.30 | 715,520 |
| 2020-01-10 | $51.32 | $52.40 | $51.31 | $52.08 | $52.03 | 738,700 |
| 2020-01-09 | $51.20 | $51.60 | $50.96 | $51.34 | $51.29 | 444,250 |
| 2020-01-08 | $51.98 | $51.99 | $50.68 | $50.70 | $50.65 | 1,167,300 |
| 2020-01-07 | $52.25 | $52.78 | $51.80 | $52.20 | $52.15 | 617,700 |
| 2020-01-06 | $52.15 | $52.48 | $51.97 | $52.25 | $52.20 | 790,400 |
| 2020-01-03 | $52.62 | $52.62 | $51.61 | $52.60 | $52.55 | 486,500 |
| 2020-01-02 | $53.26 | $53.49 | $51.60 | $52.99 | $52.94 | 1,364,700 |
| 2020-01-01 | $55.00 | $55.00 | $55.00 | $55.00 | $54.94 | 0 |
| 2019-12-31 | $53.45 | $55.00 | $51.70 | $55.00 | $54.94 | 997,600 |
| 2019-12-30 | $54.37 | $55.00 | $52.83 | $53.13 | $53.08 | 1,389,280 |
| 2019-12-27 | $52.64 | $54.98 | $52.17 | $54.48 | $54.42 | 1,720,770 |
| 2019-12-26 | $50.08 | $53.21 | $49.68 | $52.70 | $52.65 | 765,660 |
| 2019-12-25 | $48.94 | $50.11 | $48.76 | $50.11 | $50.06 | 606,700 |
| 2019-12-24 | $48.80 | $49.44 | $48.56 | $48.93 | $48.88 | 313,800 |
| 2019-12-23 | $50.09 | $50.10 | $48.50 | $49.30 | $49.25 | 612,070 |
| 2019-12-20 | $49.07 | $50.01 | $49.07 | $49.94 | $49.89 | 1,976,420 |
| 2019-12-19 | $48.87 | $49.11 | $48.36 | $49.06 | $49.01 | 663,440 |
| 2019-12-18 | $48.69 | $48.85 | $48.29 | $48.41 | $48.36 | 430,570 |
| 2019-12-17 | $48.75 | $49.11 | $48.52 | $48.73 | $48.68 | 374,400 |
| 2019-12-16 | $49.97 | $50.20 | $48.70 | $48.73 | $48.68 | 868,400 |
| 2019-12-13 | $49.81 | $50.49 | $49.30 | $49.80 | $49.75 | 1,144,300 |
| 2019-12-12 | $49.90 | $50.99 | $49.79 | $49.80 | $49.75 | 893,910 |
| 2019-12-11 | $48.84 | $50.05 | $48.32 | $49.98 | $49.93 | 1,412,710 |
| 2019-12-10 | $48.34 | $48.88 | $48.15 | $48.58 | $48.53 | 687,620 |
| 2019-12-09 | $49.78 | $50.44 | $48.06 | $48.25 | $48.20 | 1,727,200 |
| 2019-12-06 | $49.49 | $50.35 | $49.45 | $50.05 | $50.00 | 766,210 |
| 2019-12-05 | $48.00 | $49.90 | $48.00 | $49.80 | $49.75 | 868,220 |
| 2019-12-04 | $47.27 | $48.00 | $47.25 | $48.00 | $47.95 | 602,700 |
| 2019-12-03 | $47.50 | $47.99 | $47.15 | $47.56 | $47.51 | 301,320 |
| 2019-12-02 | $48.27 | $48.59 | $47.10 | $47.38 | $47.33 | 860,470 |
| 2019-11-29 | $50.49 | $52.78 | $48.04 | $48.77 | $48.72 | 1,919,780 |
| 2019-11-28 | $49.63 | $50.75 | $49.18 | $50.45 | $50.40 | 1,830,580 |
| 2019-11-27 | $48.15 | $49.97 | $48.15 | $49.40 | $49.35 | 1,334,150 |
| 2019-11-26 | $48.20 | $48.81 | $47.80 | $48.30 | $48.25 | 1,512,980 |
| 2019-11-25 | $48.78 | $48.85 | $47.95 | $48.30 | $48.25 | 456,300 |
| 2019-11-22 | $49.63 | $49.75 | $48.45 | $48.59 | $48.54 | 449,000 |
| 2019-11-21 | $49.40 | $50.06 | $49.00 | $49.27 | $49.22 | 279,700 |
| 2019-11-20 | $50.26 | $50.75 | $49.25 | $49.54 | $49.49 | 704,800 |
| 2019-11-19 | $49.68 | $50.91 | $49.30 | $50.11 | $50.06 | 605,930 |
| 2019-11-18 | $48.93 | $49.62 | $48.57 | $49.13 | $49.08 | 2,418,900 |
| 2019-11-15 | $49.58 | $49.62 | $48.72 | $48.80 | $48.75 | 461,110 |
| 2019-11-14 | $49.53 | $49.90 | $49.12 | $49.17 | $49.12 | 269,300 |
| 2019-11-13 | $50.00 | $50.05 | $49.31 | $49.48 | $49.43 | 261,110 |
| 2019-11-12 | $49.31 | $49.69 | $49.20 | $49.64 | $49.59 | 749,360 |
| 2019-11-11 | $49.99 | $49.99 | $49.04 | $49.36 | $49.31 | 830,200 |
| 2019-11-08 | $49.20 | $49.98 | $49.20 | $49.70 | $49.65 | 908,500 |
| 2019-11-07 | $49.92 | $50.05 | $48.99 | $49.16 | $49.11 | 1,138,230 |
| 2019-11-06 | $49.36 | $50.92 | $49.36 | $49.92 | $49.87 | 1,399,320 |
| 2019-11-05 | $49.99 | $50.19 | $48.70 | $49.09 | $49.04 | 1,103,680 |
| 2019-11-04 | $50.49 | $51.50 | $49.71 | $50.24 | $50.19 | 521,500 |
| 2019-11-01 | $51.28 | $51.35 | $49.86 | $50.24 | $50.19 | 1,165,700 |
| 2019-10-31 | $50.59 | $51.25 | $50.45 | $50.78 | $50.73 | 597,300 |
| 2019-10-30 | $49.85 | $51.06 | $49.65 | $50.48 | $50.43 | 1,203,310 |
| 2019-10-29 | $49.55 | $50.21 | $48.97 | $49.56 | $49.51 | 767,550 |
| 2019-10-28 | $50.77 | $51.46 | $49.10 | $49.56 | $49.51 | 1,640,200 |
| 2019-10-25 | $50.39 | $51.20 | $49.80 | $51.09 | $51.04 | 754,100 |
| 2019-10-24 | $50.20 | $50.30 | $49.60 | $49.96 | $49.91 | 534,300 |
| 2019-10-23 | $50.07 | $50.48 | $49.47 | $49.78 | $49.73 | 905,800 |
| 2019-10-22 | $47.70 | $50.60 | $46.98 | $50.07 | $50.02 | 1,671,690 |
| 2019-10-21 | $46.86 | $47.50 | $46.36 | $47.21 | $47.16 | 572,600 |
| 2019-10-18 | $47.02 | $47.73 | $46.59 | $46.90 | $46.85 | 1,245,410 |
| 2019-10-17 | $46.51 | $47.28 | $46.51 | $46.84 | $46.79 | 457,940 |
| 2019-10-16 | $46.94 | $46.94 | $46.37 | $46.64 | $46.59 | 454,000 |
| 2019-10-15 | $46.30 | $46.78 | $45.91 | $46.48 | $46.43 | 539,800 |
| 2019-10-14 | $46.83 | $47.30 | $46.00 | $46.15 | $46.10 | 752,790 |
| 2019-10-11 | $45.99 | $46.95 | $45.99 | $46.64 | $46.59 | 456,700 |
| 2019-10-10 | $45.49 | $46.20 | $45.40 | $46.01 | $45.96 | 673,000 |
| 2019-10-09 | $44.55 | $45.49 | $44.53 | $45.41 | $45.36 | 523,350 |
| 2019-10-08 | $44.90 | $45.88 | $43.97 | $44.92 | $44.87 | 1,084,520 |
| 2019-10-07 | $44.90 | $44.90 | $44.90 | $44.90 | $44.85 | 0 |
| 2019-10-04 | $44.90 | $44.90 | $44.90 | $44.90 | $44.85 | 0 |
| 2019-10-03 | $44.90 | $44.90 | $44.90 | $44.90 | $44.85 | 0 |
| 2019-10-02 | $44.90 | $44.90 | $44.90 | $44.90 | $44.85 | 0 |
| 2019-10-01 | $44.90 | $44.90 | $44.90 | $44.90 | $44.85 | 0 |
| 2019-09-30 | $42.59 | $46.00 | $42.48 | $44.90 | $44.85 | 986,510 |
| 2019-09-27 | $43.60 | $44.66 | $42.32 | $42.50 | $42.46 | 1,416,100 |
| 2019-09-26 | $45.07 | $45.30 | $43.66 | $43.66 | $43.62 | 2,032,580 |
| 2019-09-25 | $46.31 | $46.31 | $45.08 | $45.08 | $45.03 | 2,128,200 |
| 2019-09-24 | $47.19 | $47.19 | $45.84 | $45.99 | $45.94 | 2,913,500 |
| 2019-09-23 | $47.15 | $47.80 | $46.78 | $46.93 | $46.88 | 1,886,800 |
| 2019-09-20 | $46.73 | $47.56 | $46.71 | $47.29 | $47.24 | 1,546,600 |
| 2019-09-19 | $46.00 | $46.94 | $46.00 | $46.60 | $46.55 | 1,439,900 |
| 2019-09-18 | $47.79 | $47.79 | $44.97 | $45.85 | $45.80 | 2,869,260 |
| 2019-09-17 | $48.17 | $48.52 | $47.28 | $47.37 | $47.32 | 3,657,400 |
| 2019-09-16 | $46.84 | $48.00 | $46.79 | $47.76 | $47.71 | 1,876,770 |
| 2019-09-13 | $46.79 | $46.79 | $46.79 | $46.79 | $46.74 | 0 |
| 2019-09-12 | $47.60 | $47.85 | $45.50 | $46.79 | $46.74 | 5,216,950 |
| 2019-09-11 | $47.99 | $48.64 | $47.96 | $48.45 | $48.40 | 11,687,970 |
| 2019-09-10 | $47.84 | $48.39 | $47.16 | $47.88 | $47.83 | 3,637,560 |
| 2019-09-09 | $46.79 | $48.00 | $46.50 | $47.77 | $47.72 | 2,005,660 |
| 2019-09-06 | $46.93 | $47.00 | $46.47 | $46.65 | $46.60 | 1,641,410 |
| 2019-09-05 | $47.54 | $47.75 | $46.57 | $46.96 | $46.91 | 2,049,340 |
| 2019-09-04 | $47.46 | $47.79 | $47.20 | $47.39 | $47.34 | 994,000 |
| 2019-09-03 | $46.49 | $47.50 | $46.42 | $47.39 | $47.34 | 1,458,930 |
| 2019-09-02 | $46.89 | $47.00 | $46.40 | $46.49 | $46.44 | 1,167,790 |
| 2019-08-30 | $46.85 | $47.18 | $46.51 | $46.88 | $46.83 | 1,562,500 |
| 2019-08-29 | $46.96 | $47.09 | $46.64 | $46.88 | $46.83 | 1,436,800 |
| 2019-08-28 | $46.78 | $47.02 | $46.51 | $46.88 | $46.83 | 1,957,000 |
| 2019-08-27 | $46.95 | $47.27 | $46.44 | $46.76 | $46.71 | 1,446,100 |
| 2019-08-26 | $46.65 | $47.49 | $46.33 | $46.76 | $46.71 | 1,338,000 |
| 2019-08-23 | $46.75 | $47.10 | $46.57 | $46.76 | $46.71 | 1,514,400 |
| 2019-08-22 | $46.95 | $47.29 | $46.58 | $47.00 | $46.95 | 1,424,810 |
| 2019-08-21 | $47.09 | $47.18 | $46.55 | $47.00 | $46.95 | 1,610,910 |
| 2019-08-20 | $47.40 | $47.60 | $46.72 | $47.00 | $46.95 | 1,539,090 |
| 2019-08-19 | $47.96 | $48.36 | $46.97 | $47.40 | $47.35 | 1,193,040 |
| 2019-08-16 | $48.32 | $48.40 | $47.50 | $47.87 | $47.82 | 1,096,400 |
| 2019-08-15 | $48.04 | $48.47 | $47.85 | $48.29 | $48.24 | 1,473,600 |
| 2019-08-14 | $47.98 | $48.48 | $47.25 | $48.29 | $48.24 | 1,157,910 |
| 2019-08-13 | $46.75 | $47.68 | $46.51 | $47.41 | $47.36 | 961,100 |
| 2019-08-12 | $47.34 | $47.89 | $46.70 | $46.92 | $46.87 | 1,393,240 |
| 2019-08-09 | $46.93 | $47.67 | $46.44 | $47.59 | $47.54 | 875,930 |
| 2019-08-08 | $46.84 | $47.40 | $46.14 | $46.91 | $46.86 | 793,150 |
| 2019-08-07 | $45.39 | $46.97 | $45.06 | $46.79 | $46.74 | 1,179,790 |
| 2019-08-06 | $44.34 | $45.15 | $43.85 | $45.14 | $45.09 | 1,198,900 |
| 2019-08-05 | $44.29 | $44.97 | $43.97 | $44.29 | $44.24 | 554,490 |
| 2019-08-02 | $44.29 | $44.71 | $43.70 | $44.29 | $44.24 | 1,026,100 |
| 2019-08-01 | $44.49 | $45.45 | $43.73 | $44.30 | $44.25 | 1,421,300 |
| 2019-07-31 | $44.80 | $45.39 | $44.18 | $44.46 | $44.41 | 1,329,440 |
| 2019-07-30 | $43.62 | $45.33 | $43.30 | $44.80 | $44.75 | 1,292,620 |
| 2019-07-29 | $43.01 | $43.55 | $42.34 | $43.21 | $43.17 | 889,610 |
| 2019-07-26 | $42.19 | $42.80 | $41.96 | $42.62 | $42.58 | 1,070,940 |
| 2019-07-25 | $42.10 | $42.24 | $41.69 | $41.93 | $41.89 | 690,160 |
| 2019-07-24 | $42.03 | $42.41 | $41.75 | $41.93 | $41.89 | 700,800 |
| 2019-07-23 | $42.81 | $42.94 | $41.42 | $41.93 | $41.89 | 2,097,320 |
| 2019-07-22 | $42.08 | $43.08 | $41.95 | $42.60 | $42.56 | 1,299,390 |
| 2019-07-19 | $41.52 | $42.20 | $41.35 | $42.00 | $41.96 | 1,168,710 |
| 2019-07-18 | $41.35 | $41.84 | $41.07 | $41.12 | $41.08 | 586,490 |
| 2019-07-17 | $42.35 | $42.84 | $41.00 | $41.20 | $41.16 | 1,246,890 |
| 2019-07-16 | $40.99 | $42.50 | $40.82 | $42.35 | $42.31 | 1,791,650 |
| 2019-07-15 | $41.40 | $41.40 | $40.18 | $40.48 | $40.44 | 2,085,760 |
| 2019-07-12 | $41.55 | $41.96 | $41.41 | $41.55 | $41.51 | 1,032,400 |
| 2019-07-11 | $41.62 | $42.17 | $41.48 | $41.63 | $41.59 | 596,110 |
| 2019-07-10 | $42.10 | $42.31 | $41.34 | $41.52 | $41.48 | 1,194,870 |
| 2019-07-09 | $40.79 | $42.24 | $40.78 | $42.11 | $42.07 | 1,130,010 |
| 2019-07-08 | $40.91 | $41.48 | $40.50 | $41.01 | $40.97 | 667,510 |
| 2019-07-05 | $40.94 | $41.49 | $40.52 | $40.78 | $40.74 | 982,600 |
| 2019-07-04 | $41.77 | $42.20 | $40.76 | $41.01 | $40.97 | 1,154,000 |
| 2019-07-03 | $42.16 | $42.34 | $41.23 | $41.48 | $41.42 | 966,660 |
| 2019-07-02 | $41.50 | $42.30 | $41.49 | $41.92 | $41.86 | 1,064,800 |
| 2019-07-01 | $41.91 | $42.40 | $41.04 | $41.58 | $41.52 | 1,868,110 |
| 2019-06-28 | $41.99 | $42.34 | $41.45 | $41.69 | $41.63 | 1,232,950 |
| 2019-06-27 | $42.80 | $43.55 | $41.73 | $42.09 | $42.03 | 2,406,530 |
| 2019-06-26 | $41.52 | $43.33 | $41.52 | $42.95 | $42.88 | 2,387,110 |
| 2019-06-25 | $41.80 | $42.05 | $41.16 | $41.41 | $41.35 | 1,487,370 |
| 2019-06-24 | $40.60 | $41.87 | $40.36 | $41.64 | $41.58 | 1,385,860 |
| 2019-06-21 | $40.81 | $41.00 | $40.10 | $40.49 | $40.43 | 854,670 |
| 2019-06-20 | $40.83 | $41.60 | $40.54 | $40.91 | $40.85 | 1,059,470 |
| 2019-06-19 | $41.67 | $42.17 | $40.55 | $40.70 | $40.64 | 1,472,510 |
| 2019-06-18 | $40.73 | $42.01 | $40.10 | $41.69 | $41.63 | 2,298,760 |
| 2019-06-17 | $39.51 | $41.48 | $39.51 | $40.69 | $40.63 | 2,719,280 |
| 2019-06-14 | $38.61 | $39.88 | $38.61 | $39.27 | $39.21 | 1,068,100 |
| 2019-06-13 | $38.70 | $39.41 | $38.37 | $38.62 | $38.56 | 919,550 |
| 2019-06-12 | $37.60 | $39.10 | $37.49 | $38.62 | $38.56 | 1,337,660 |
| 2019-06-11 | $37.18 | $37.74 | $36.54 | $37.60 | $37.54 | 3,058,450 |
| 2019-06-10 | $37.20 | $37.49 | $36.48 | $36.60 | $36.54 | 857,200 |
| 2019-06-07 | $36.88 | $36.88 | $36.88 | $36.88 | $36.82 | 0 |
| 2019-06-06 | $38.03 | $38.38 | $36.88 | $36.88 | $36.82 | 1,200,800 |
| 2019-06-05 | $36.28 | $38.57 | $35.80 | $38.05 | $37.99 | 2,016,700 |
| 2019-06-04 | $36.08 | $36.33 | $35.80 | $35.93 | $35.88 | 803,850 |
| 2019-06-03 | $36.44 | $36.46 | $35.74 | $36.00 | $35.95 | 702,500 |
| 2019-05-31 | $36.33 | $36.71 | $35.99 | $36.10 | $36.05 | 1,139,100 |
| 2019-05-30 | $36.41 | $36.63 | $35.88 | $36.26 | $36.21 | 900,990 |
| 2019-05-29 | $35.78 | $36.50 | $35.66 | $36.20 | $36.15 | 1,383,960 |
| 2019-05-28 | $35.45 | $36.85 | $35.23 | $35.92 | $35.87 | 2,218,540 |
| 2019-05-27 | $34.96 | $36.00 | $34.66 | $35.29 | $35.24 | 1,675,860 |
| 2019-05-24 | $35.05 | $35.71 | $34.31 | $34.78 | $34.73 | 810,170 |
| 2019-05-23 | $35.51 | $35.90 | $34.56 | $34.85 | $34.80 | 1,565,800 |
| 2019-05-22 | $35.87 | $36.20 | $35.20 | $35.50 | $35.45 | 2,383,920 |
| 2019-05-21 | $36.56 | $37.10 | $35.70 | $35.97 | $35.92 | 1,476,360 |
| 2019-05-20 | $35.58 | $36.70 | $35.11 | $36.50 | $36.44 | 1,592,120 |
| 2019-05-17 | $35.88 | $36.15 | $34.98 | $35.26 | $35.21 | 2,632,010 |
| 2019-05-16 | $35.93 | $36.95 | $35.33 | $35.74 | $35.69 | 2,531,740 |
| 2019-05-15 | $34.67 | $36.80 | $34.50 | $36.04 | $35.99 | 3,088,090 |
| 2019-05-14 | $34.88 | $35.81 | $33.97 | $34.51 | $34.46 | 1,575,690 |
| 2019-05-13 | $36.69 | $36.69 | $34.88 | $34.99 | $34.94 | 2,254,180 |
| 2019-05-10 | $33.65 | $37.13 | $32.70 | $36.87 | $36.81 | 3,827,460 |
| 2019-05-09 | $30.80 | $33.77 | $30.74 | $33.77 | $33.72 | 3,010,270 |
| 2019-05-08 | $30.03 | $30.86 | $29.85 | $30.70 | $30.65 | 1,209,320 |
| 2019-05-07 | $30.49 | $30.50 | $29.58 | $30.19 | $30.14 | 1,284,850 |
| 2019-05-06 | $29.65 | $30.30 | $29.46 | $29.63 | $29.59 | 1,913,110 |
| 2019-05-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.61 | 0 |
| 2019-05-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.61 | 0 |
| 2019-05-01 | $29.65 | $29.65 | $29.65 | $29.65 | $29.61 | 0 |
| 2019-04-30 | $30.50 | $30.50 | $29.54 | $29.65 | $29.61 | 2,878,530 |
| 2019-04-29 | $29.39 | $30.36 | $29.39 | $29.80 | $29.75 | 2,985,690 |
| 2019-04-26 | $29.85 | $30.00 | $29.23 | $29.30 | $29.26 | 2,983,570 |
| 2019-04-25 | $30.56 | $30.89 | $29.76 | $30.09 | $30.04 | 1,654,840 |
| 2019-04-24 | $31.00 | $31.00 | $30.00 | $30.31 | $30.26 | 2,167,920 |
| 2019-04-23 | $30.64 | $31.09 | $30.12 | $30.57 | $30.52 | 2,966,680 |
| 2019-04-22 | $30.57 | $31.40 | $30.21 | $30.58 | $30.53 | 2,477,900 |
| 2019-04-19 | $30.70 | $31.00 | $30.16 | $30.57 | $30.52 | 2,880,450 |
| 2019-04-18 | $30.12 | $31.30 | $30.10 | $30.70 | $30.65 | 2,339,600 |
| 2019-04-17 | $30.66 | $30.83 | $29.76 | $30.12 | $30.07 | 1,815,000 |
| 2019-04-16 | $29.44 | $30.49 | $29.30 | $30.05 | $30.00 | 2,683,080 |
| 2019-04-15 | $29.80 | $30.00 | $29.09 | $29.42 | $29.38 | 2,223,500 |
| 2019-04-12 | $29.06 | $30.60 | $28.97 | $29.75 | $29.70 | 2,702,700 |
| 2019-04-11 | $29.00 | $29.21 | $28.72 | $29.08 | $29.04 | 1,431,630 |
| 2019-04-10 | $29.00 | $29.30 | $28.62 | $28.85 | $28.81 | 1,925,500 |
| 2019-04-09 | $29.40 | $29.49 | $28.70 | $28.89 | $28.85 | 2,145,100 |
| 2019-04-08 | $28.91 | $29.54 | $28.30 | $29.34 | $29.30 | 2,471,150 |
| 2019-04-05 | $29.13 | $29.13 | $29.13 | $29.13 | $29.09 | 0 |
| 2019-04-04 | $26.81 | $29.51 | $26.75 | $29.13 | $29.09 | 4,032,100 |
| 2019-04-03 | $27.59 | $27.59 | $26.57 | $26.83 | $26.79 | 2,500,650 |
| 2019-04-02 | $26.10 | $28.14 | $26.10 | $27.83 | $27.79 | 4,249,080 |
| 2019-04-01 | $25.17 | $26.50 | $25.16 | $26.22 | $26.18 | 2,992,410 |
| 2019-03-29 | $24.26 | $24.95 | $24.09 | $24.92 | $24.88 | 2,107,930 |
| 2019-03-28 | $25.00 | $25.06 | $24.20 | $24.36 | $24.32 | 3,079,000 |
| 2019-03-27 | $24.60 | $25.30 | $24.48 | $24.85 | $24.81 | 3,491,400 |
| 2019-03-26 | $24.70 | $24.92 | $24.25 | $24.51 | $24.47 | 2,243,160 |
| 2019-03-25 | $24.54 | $25.38 | $24.39 | $24.70 | $24.66 | 1,983,810 |
| 2019-03-22 | $24.23 | $24.99 | $24.16 | $24.79 | $24.75 | 2,396,100 |
| 2019-03-21 | $24.59 | $24.98 | $23.91 | $24.37 | $24.33 | 3,309,880 |
| 2019-03-20 | $24.16 | $24.99 | $24.03 | $24.55 | $24.51 | 2,696,290 |
| 2019-03-19 | $25.81 | $25.82 | $23.78 | $24.16 | $24.12 | 3,919,570 |
| 2019-03-18 | $25.15 | $26.58 | $24.95 | $25.46 | $25.42 | 4,951,620 |
| 2019-03-15 | $23.20 | $25.69 | $22.93 | $25.48 | $25.44 | 6,553,500 |
| 2019-03-14 | $22.60 | $23.58 | $22.50 | $23.35 | $23.31 | 4,823,000 |
| 2019-03-13 | $23.59 | $23.60 | $22.52 | $23.02 | $22.99 | 8,380,060 |
| 2019-03-12 | $24.85 | $24.85 | $22.11 | $23.50 | $23.46 | 19,861,860 |
| 2019-03-11 | $22.61 | $22.61 | $22.61 | $22.61 | $22.58 | 4,054,630 |
| 2019-03-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.52 | 3,069,600 |
| 2019-03-07 | $16.98 | $18.68 | $16.98 | $18.68 | $18.65 | 4,778,520 |
| 2019-03-06 | $16.55 | $17.00 | $16.41 | $16.98 | $16.95 | 5,812,500 |
| 2019-03-05 | $16.62 | $16.69 | $16.29 | $16.40 | $16.38 | 1,649,600 |
| 2019-03-04 | $16.85 | $16.92 | $16.40 | $16.59 | $16.56 | 2,359,350 |
| 2019-03-01 | $16.65 | $16.98 | $16.40 | $16.66 | $16.63 | 1,783,770 |
| 2019-02-28 | $16.65 | $16.98 | $16.45 | $16.52 | $16.49 | 3,520,100 |
| 2019-02-27 | $16.04 | $16.74 | $15.96 | $16.69 | $16.66 | 4,031,490 |
| 2019-02-26 | $15.56 | $16.18 | $15.39 | $16.06 | $16.04 | 4,625,590 |
| 2019-02-25 | $15.38 | $15.70 | $15.36 | $15.55 | $15.53 | 2,679,440 |
| 2019-02-22 | $15.40 | $15.45 | $15.11 | $15.38 | $15.36 | 1,496,560 |
| 2019-02-21 | $15.81 | $15.81 | $15.25 | $15.35 | $15.33 | 1,918,740 |
| 2019-02-20 | $15.25 | $15.55 | $14.97 | $15.16 | $15.14 | 1,432,500 |
| 2019-02-19 | $15.75 | $15.75 | $15.18 | $15.30 | $15.28 | 2,345,360 |
| 2019-02-18 | $15.48 | $15.69 | $15.35 | $15.53 | $15.51 | 1,572,400 |
| 2019-02-15 | $15.57 | $15.59 | $15.20 | $15.39 | $15.37 | 1,439,700 |
| 2019-02-14 | $15.48 | $15.55 | $15.34 | $15.39 | $15.37 | 1,270,300 |
| 2019-02-13 | $15.29 | $15.49 | $15.26 | $15.40 | $15.38 | 1,906,600 |
| 2019-02-12 | $15.32 | $15.54 | $15.18 | $15.35 | $15.33 | 1,276,300 |
| 2019-02-11 | $14.80 | $15.44 | $14.73 | $15.33 | $15.31 | 1,323,880 |
| 2019-02-08 | $14.80 | $14.80 | $14.80 | $14.80 | $14.78 | 0 |
| 2019-02-07 | $14.80 | $14.80 | $14.80 | $14.80 | $14.78 | 0 |
| 2019-02-06 | $14.80 | $14.80 | $14.80 | $14.80 | $14.78 | 0 |
| 2019-02-05 | $14.80 | $14.80 | $14.80 | $14.80 | $14.78 | 0 |
| 2019-02-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.78 | 0 |
| 2019-02-01 | $14.50 | $14.80 | $14.43 | $14.80 | $14.78 | 1,492,970 |
| 2019-01-31 | $14.43 | $14.56 | $14.16 | $14.36 | $14.34 | 1,357,400 |
| 2019-01-30 | $14.22 | $14.40 | $14.00 | $14.28 | $14.26 | 1,285,500 |
| 2019-01-29 | $14.05 | $14.23 | $13.78 | $14.07 | $14.05 | 746,480 |
| 2019-01-28 | $14.05 | $14.09 | $13.80 | $13.95 | $13.93 | 757,000 |
| 2019-01-25 | $14.15 | $14.28 | $13.97 | $14.08 | $14.06 | 749,400 |
| 2019-01-24 | $14.37 | $14.37 | $14.07 | $14.21 | $14.19 | 1,474,500 |
| 2019-01-23 | $14.33 | $14.39 | $14.20 | $14.28 | $14.26 | 745,100 |
| 2019-01-22 | $14.37 | $14.49 | $14.16 | $14.29 | $14.27 | 742,800 |
| 2019-01-21 | $14.33 | $14.49 | $14.01 | $14.34 | $14.32 | 1,762,000 |
| 2019-01-18 | $14.49 | $14.74 | $14.11 | $14.29 | $14.27 | 1,813,100 |
| 2019-01-17 | $14.49 | $14.75 | $14.39 | $14.49 | $14.47 | 1,729,800 |
| 2019-01-16 | $14.25 | $14.63 | $14.14 | $14.47 | $14.45 | 2,338,430 |
| 2019-01-15 | $13.99 | $14.27 | $13.93 | $14.19 | $14.17 | 1,950,620 |
| 2019-01-14 | $13.96 | $14.10 | $13.88 | $13.99 | $13.97 | 979,260 |
| 2019-01-11 | $13.80 | $13.98 | $13.64 | $13.98 | $13.96 | 1,692,400 |
| 2019-01-10 | $14.00 | $14.00 | $13.69 | $13.74 | $13.72 | 2,558,560 |
| 2019-01-09 | $13.61 | $13.98 | $13.61 | $13.83 | $13.81 | 1,089,000 |
| 2019-01-08 | $14.00 | $14.05 | $13.77 | $13.80 | $13.78 | 829,400 |
| 2019-01-07 | $13.84 | $14.03 | $13.77 | $13.80 | $13.78 | 1,656,660 |
| 2019-01-04 | $13.62 | $14.98 | $13.45 | $13.84 | $13.82 | 5,476,210 |
| 2019-01-03 | $13.96 | $14.25 | $13.55 | $13.62 | $13.60 | 1,988,900 |
| 2019-01-02 | $13.58 | $13.97 | $13.52 | $13.88 | $13.86 | 1,744,090 |
| 2019-01-01 | $13.58 | $13.58 | $13.58 | $13.58 | $13.56 | 0 |
| 2018-12-31 | $13.58 | $13.58 | $13.58 | $13.58 | $13.56 | 0 |
| 2018-12-28 | $13.60 | $13.76 | $13.40 | $13.58 | $13.56 | 1,032,690 |
| 2018-12-27 | $13.70 | $13.88 | $13.58 | $13.58 | $13.56 | 2,116,190 |
| 2018-12-26 | $13.43 | $13.65 | $13.40 | $13.56 | $13.54 | 2,314,490 |
| 2018-12-25 | $13.30 | $13.44 | $13.28 | $13.43 | $13.41 | 2,437,100 |
| 2018-12-24 | $12.88 | $13.50 | $12.80 | $13.29 | $13.27 | 3,091,910 |
| 2018-12-21 | $12.75 | $12.94 | $12.70 | $12.72 | $12.70 | 1,637,600 |
| 2018-12-20 | $12.83 | $12.98 | $12.70 | $12.83 | $12.81 | 1,326,500 |
| 2018-12-19 | $12.71 | $12.88 | $12.65 | $12.83 | $12.81 | 1,574,200 |
| 2018-12-18 | $12.76 | $12.89 | $12.64 | $12.86 | $12.84 | 971,600 |
| 2018-12-17 | $12.85 | $12.97 | $12.70 | $12.88 | $12.86 | 1,285,500 |
| 2018-12-14 | $13.00 | $13.00 | $12.80 | $12.86 | $12.84 | 1,559,210 |
| 2018-12-13 | $13.06 | $13.12 | $12.86 | $12.93 | $12.91 | 2,149,700 |
| 2018-12-12 | $12.91 | $12.95 | $12.75 | $12.88 | $12.86 | 2,017,100 |
| 2018-12-11 | $13.14 | $13.14 | $12.80 | $12.88 | $12.86 | 1,982,700 |
| 2018-12-10 | $13.00 | $13.21 | $12.95 | $13.14 | $13.12 | 3,102,180 |
| 2018-12-07 | $12.80 | $12.94 | $12.75 | $12.88 | $12.86 | 1,902,800 |
| 2018-12-06 | $12.43 | $13.05 | $12.42 | $12.88 | $12.86 | 9,163,310 |
| 2018-12-05 | $11.98 | $12.52 | $11.89 | $12.51 | $12.49 | 2,370,010 |
| 2018-12-04 | $12.10 | $12.21 | $11.90 | $12.04 | $12.02 | 1,591,100 |
| 2018-12-03 | $11.70 | $12.08 | $11.70 | $12.08 | $12.06 | 3,390,500 |
| 2018-11-30 | $11.55 | $11.67 | $11.45 | $11.64 | $11.62 | 3,576,200 |
| 2018-11-29 | $11.86 | $11.95 | $11.54 | $11.59 | $11.57 | 2,417,700 |
| 2018-11-28 | $11.76 | $11.89 | $11.65 | $11.86 | $11.84 | 1,165,500 |
| 2018-11-27 | $12.00 | $12.00 | $11.69 | $11.70 | $11.68 | 993,500 |
| 2018-11-26 | $11.98 | $12.04 | $11.75 | $11.81 | $11.79 | 1,522,910 |
| 2018-11-23 | $12.25 | $12.25 | $11.88 | $11.99 | $11.97 | 1,267,900 |
| 2018-11-22 | $12.10 | $12.37 | $12.10 | $12.25 | $12.23 | 2,826,060 |
| 2018-11-21 | $12.15 | $12.24 | $11.86 | $12.18 | $12.16 | 1,651,200 |
| 2018-11-20 | $12.10 | $12.38 | $11.85 | $12.20 | $12.18 | 2,955,800 |
| 2018-11-19 | $12.05 | $13.24 | $12.05 | $12.25 | $12.23 | 15,278,360 |
| 2018-11-16 | $11.96 | $12.28 | $11.90 | $12.04 | $12.02 | 2,235,800 |
| 2018-11-15 | $11.86 | $12.08 | $11.65 | $12.00 | $11.98 | 2,572,400 |
| 2018-11-14 | $11.85 | $12.10 | $11.61 | $11.85 | $11.83 | 4,182,230 |
| 2018-11-13 | $11.15 | $11.89 | $11.11 | $11.84 | $11.82 | 4,616,130 |
| 2018-11-12 | $10.90 | $11.25 | $10.66 | $11.23 | $11.21 | 3,140,440 |
| 2018-11-09 | $10.96 | $10.96 | $10.67 | $10.82 | $10.80 | 3,489,600 |
| 2018-11-08 | $11.29 | $11.34 | $10.90 | $10.99 | $10.97 | 4,416,100 |
| 2018-11-07 | $11.20 | $11.42 | $11.08 | $11.24 | $11.22 | 3,356,800 |
| 2018-11-06 | $11.29 | $11.29 | $11.01 | $11.20 | $11.18 | 2,928,290 |
| 2018-11-05 | $11.56 | $11.56 | $11.21 | $11.26 | $11.24 | 2,889,700 |
| 2018-11-02 | $11.58 | $11.77 | $11.40 | $11.57 | $11.55 | 2,293,100 |
| 2018-11-01 | $11.45 | $11.65 | $11.34 | $11.58 | $11.56 | 3,321,300 |
| 2018-10-31 | $11.19 | $11.55 | $11.12 | $11.42 | $11.40 | 4,447,200 |
| 2018-10-30 | $11.30 | $11.36 | $11.05 | $11.28 | $11.26 | 1,043,700 |
| 2018-10-29 | $11.35 | $11.40 | $11.25 | $11.30 | $11.28 | 734,300 |
| 2018-10-26 | $11.39 | $11.44 | $11.25 | $11.30 | $11.28 | 1,504,200 |
| 2018-10-25 | $11.08 | $11.39 | $10.83 | $11.25 | $11.23 | 1,224,300 |
| 2018-10-24 | $11.33 | $11.33 | $11.10 | $11.18 | $11.16 | 1,172,100 |
| 2018-10-23 | $11.36 | $11.42 | $11.20 | $11.24 | $11.22 | 1,539,600 |
| 2018-10-22 | $11.00 | $11.49 | $11.00 | $11.32 | $11.30 | 2,142,200 |
| 2018-10-19 | $10.76 | $10.95 | $10.68 | $10.91 | $10.89 | 1,017,100 |
| 2018-10-18 | $10.88 | $10.88 | $10.73 | $10.80 | $10.78 | 634,300 |
| 2018-10-17 | $10.85 | $11.07 | $10.75 | $10.88 | $10.86 | 1,188,900 |
| 2018-10-16 | $11.00 | $11.00 | $10.68 | $10.88 | $10.86 | 3,309,400 |
| 2018-10-15 | $10.90 | $11.10 | $10.79 | $10.89 | $10.87 | 1,737,700 |
| 2018-10-12 | $10.49 | $11.19 | $10.42 | $10.96 | $10.94 | 3,156,800 |
| 2018-10-11 | $10.60 | $10.63 | $10.33 | $10.47 | $10.45 | 2,768,300 |
| 2018-10-10 | $10.67 | $10.81 | $10.39 | $10.70 | $10.68 | 3,647,600 |
| 2018-10-09 | $10.75 | $10.82 | $10.54 | $10.66 | $10.64 | 1,164,900 |
| 2018-10-08 | $10.93 | $10.93 | $10.68 | $10.72 | $10.70 | 2,008,300 |
| 2018-10-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2018-10-04 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2018-10-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2018-10-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2018-10-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.03 | 0 |
| 2018-09-28 | $11.16 | $11.18 | $11.02 | $11.05 | $11.03 | 1,246,200 |
| 2018-09-27 | $11.19 | $11.25 | $11.05 | $11.15 | $11.13 | 1,838,800 |
| 2018-09-26 | $11.18 | $11.28 | $11.06 | $11.19 | $11.17 | 2,407,200 |
| 2018-09-25 | $11.16 | $11.28 | $11.06 | $11.18 | $11.16 | 2,011,800 |
| 2018-09-24 | $11.16 | $11.16 | $11.16 | $11.16 | $11.14 | 0 |
| 2018-09-21 | $10.88 | $11.16 | $10.88 | $11.16 | $11.14 | 2,280,300 |
| 2018-09-20 | $10.98 | $11.00 | $10.80 | $10.99 | $10.97 | 2,573,600 |
| 2018-09-19 | $10.93 | $11.15 | $10.77 | $11.00 | $10.98 | 3,993,600 |
| 2018-09-18 | $11.33 | $11.36 | $10.82 | $11.00 | $10.98 | 5,865,000 |
| 2018-09-17 | $11.70 | $11.75 | $10.57 | $11.12 | $11.10 | 7,539,110 |
| 2018-09-14 | $12.02 | $12.19 | $11.65 | $11.74 | $11.72 | 4,297,100 |
| 2018-09-13 | $12.00 | $12.23 | $11.78 | $12.13 | $12.11 | 6,072,390 |
| 2018-09-12 | $11.79 | $12.38 | $11.61 | $12.10 | $12.08 | 6,198,930 |
| 2018-09-11 | $11.48 | $11.84 | $11.30 | $11.73 | $11.71 | 5,864,040 |
| 2018-09-10 | $11.38 | $11.55 | $11.25 | $11.48 | $11.46 | 4,484,800 |
| 2018-09-07 | $10.91 | $11.37 | $10.91 | $11.35 | $11.33 | 4,065,200 |
| 2018-09-06 | $11.01 | $11.16 | $10.77 | $11.05 | $11.03 | 3,616,900 |
| 2018-09-05 | $11.15 | $11.42 | $11.00 | $11.14 | $11.12 | 4,030,850 |
| 2018-09-04 | $10.90 | $11.40 | $10.85 | $11.15 | $11.13 | 4,014,550 |
| 2018-09-03 | $10.60 | $11.18 | $10.59 | $11.03 | $11.01 | 4,760,700 |
| 2018-08-31 | $10.75 | $10.83 | $10.49 | $10.66 | $10.64 | 3,699,100 |
| 2018-08-30 | $10.48 | $10.79 | $10.41 | $10.72 | $10.70 | 5,267,190 |
| 2018-08-29 | $10.36 | $10.48 | $10.25 | $10.48 | $10.46 | 2,353,500 |
| 2018-08-28 | $10.35 | $10.42 | $10.26 | $10.37 | $10.35 | 1,532,400 |
| 2018-08-27 | $10.26 | $10.43 | $10.20 | $10.35 | $10.33 | 2,835,200 |
| 2018-08-24 | $10.27 | $10.39 | $10.19 | $10.36 | $10.34 | 2,175,490 |
| 2018-08-23 | $10.32 | $10.42 | $10.22 | $10.32 | $10.30 | 2,697,300 |
| 2018-08-22 | $10.10 | $10.42 | $10.02 | $10.39 | $10.37 | 2,647,360 |
| 2018-08-21 | $10.29 | $10.37 | $10.08 | $10.16 | $10.14 | 3,180,110 |
| 2018-08-20 | $9.90 | $10.32 | $9.89 | $10.28 | $10.26 | 3,526,810 |
| 2018-08-17 | $9.84 | $9.99 | $9.82 | $9.93 | $9.91 | 1,567,160 |
| 2018-08-16 | $9.66 | $9.88 | $9.60 | $9.87 | $9.86 | 1,450,600 |
| 2018-08-15 | $9.67 | $9.84 | $9.62 | $9.75 | $9.74 | 1,137,300 |
| 2018-08-14 | $9.96 | $9.96 | $9.66 | $9.73 | $9.72 | 1,239,610 |
| 2018-08-13 | $9.83 | $9.99 | $9.83 | $9.89 | $9.88 | 1,221,400 |
| 2018-08-10 | $9.81 | $10.10 | $9.81 | $9.93 | $9.91 | 4,001,400 |
| 2018-08-09 | $9.61 | $9.97 | $9.51 | $9.93 | $9.87 | 3,609,100 |
| 2018-08-08 | $9.70 | $9.78 | $9.61 | $9.63 | $9.57 | 1,449,800 |
| 2018-08-07 | $9.68 | $9.70 | $9.47 | $9.67 | $9.61 | 1,278,500 |
| 2018-08-06 | $9.48 | $9.74 | $9.39 | $9.60 | $9.54 | 1,331,300 |
| 2018-08-03 | $9.39 | $9.60 | $9.35 | $9.47 | $9.41 | 1,020,500 |
| 2018-08-02 | $9.54 | $9.65 | $9.34 | $9.39 | $9.33 | 1,738,300 |
| 2018-08-01 | $9.76 | $9.76 | $9.53 | $9.55 | $9.49 | 1,156,700 |
| 2018-07-31 | $9.65 | $9.74 | $9.65 | $9.74 | $9.68 | 1,052,450 |
| 2018-07-30 | $9.72 | $9.81 | $9.64 | $9.71 | $9.65 | 3,332,300 |
| 2018-07-27 | $10.02 | $10.02 | $9.65 | $9.72 | $9.66 | 3,128,700 |
| 2018-07-26 | $9.53 | $9.85 | $9.43 | $9.80 | $9.74 | 4,866,100 |
| 2018-07-25 | $9.31 | $9.52 | $9.25 | $9.51 | $9.45 | 2,625,050 |
| 2018-07-24 | $9.18 | $9.38 | $9.18 | $9.28 | $9.22 | 2,104,490 |
| 2018-07-23 | $9.36 | $9.36 | $9.17 | $9.20 | $9.14 | 3,891,600 |
| 2018-07-20 | $9.30 | $9.48 | $9.11 | $9.47 | $9.41 | 3,957,200 |
| 2018-07-19 | $9.36 | $9.44 | $9.25 | $9.31 | $9.25 | 2,605,670 |
| 2018-07-18 | $9.65 | $9.65 | $9.41 | $9.44 | $9.38 | 4,041,000 |
| 2018-07-17 | $9.42 | $9.89 | $9.39 | $9.68 | $9.62 | 8,025,900 |
| 2018-07-16 | $9.20 | $9.42 | $9.16 | $9.40 | $9.34 | 5,293,070 |
| 2018-07-13 | $9.28 | $9.28 | $9.17 | $9.20 | $9.14 | 1,895,000 |
| 2018-07-12 | $9.16 | $9.33 | $9.08 | $9.30 | $9.24 | 3,984,710 |
| 2018-07-11 | $9.10 | $9.19 | $8.93 | $9.12 | $9.06 | 3,183,200 |
| 2018-07-10 | $9.28 | $9.33 | $9.09 | $9.17 | $9.11 | 2,792,810 |
| 2018-07-09 | $9.20 | $9.35 | $9.12 | $9.30 | $9.24 | 3,167,900 |
| 2018-07-06 | $9.14 | $9.22 | $9.08 | $9.19 | $9.13 | 1,410,500 |
| 2018-07-05 | $9.14 | $9.18 | $9.10 | $9.16 | $9.10 | 2,135,800 |
| 2018-07-04 | $9.20 | $9.20 | $9.11 | $9.13 | $9.07 | 976,400 |
| 2018-07-03 | $9.08 | $9.20 | $9.06 | $9.19 | $9.13 | 1,831,100 |
| 2018-07-02 | $9.26 | $9.39 | $9.01 | $9.08 | $9.02 | 3,244,400 |
| 2018-06-29 | $9.05 | $9.29 | $9.05 | $9.25 | $9.19 | 3,247,620 |
| 2018-06-28 | $9.01 | $9.01 | $8.95 | $8.98 | $8.92 | 1,476,000 |
| 2018-06-27 | $8.97 | $9.02 | $8.90 | $9.01 | $8.95 | 1,660,280 |
| 2018-06-26 | $8.85 | $8.98 | $8.75 | $8.97 | $8.91 | 2,055,320 |
| 2018-06-25 | $8.88 | $8.95 | $8.84 | $8.87 | $8.81 | 1,924,000 |
| 2018-06-22 | $8.59 | $8.78 | $8.59 | $8.75 | $8.69 | 2,793,110 |
| 2018-06-21 | $8.68 | $8.72 | $8.50 | $8.53 | $8.47 | 2,360,070 |
| 2018-06-20 | $8.56 | $8.74 | $8.56 | $8.69 | $8.63 | 1,552,570 |
| 2018-06-19 | $9.06 | $9.06 | $8.57 | $8.65 | $8.59 | 3,994,200 |
| 2018-06-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.06 | 0 |
| 2018-06-15 | $9.05 | $9.15 | $8.91 | $9.12 | $9.06 | 3,708,500 |
| 2018-06-14 | $9.12 | $9.15 | $9.02 | $9.10 | $9.04 | 1,725,400 |
| 2018-06-13 | $9.08 | $9.20 | $9.02 | $9.14 | $9.08 | 2,423,900 |
| 2018-06-12 | $9.08 | $9.20 | $8.90 | $9.19 | $9.13 | 3,043,900 |
| 2018-06-11 | $9.10 | $9.12 | $8.99 | $9.10 | $9.04 | 1,977,060 |
| 2018-06-08 | $9.12 | $9.18 | $8.94 | $9.16 | $9.10 | 3,442,700 |
| 2018-06-07 | $9.03 | $9.40 | $9.03 | $9.15 | $9.09 | 4,173,710 |
| 2018-06-06 | $9.08 | $9.09 | $8.98 | $9.07 | $9.01 | 2,757,970 |
| 2018-06-05 | $9.09 | $9.09 | $8.97 | $9.05 | $8.99 | 2,889,300 |
| 2018-06-04 | $9.07 | $9.09 | $8.95 | $8.98 | $8.92 | 2,275,000 |
| 2018-06-01 | $9.03 | $9.19 | $8.94 | $9.01 | $8.95 | 2,336,900 |
| 2018-05-31 | $9.05 | $9.22 | $8.98 | $9.09 | $9.03 | 3,084,360 |
| 2018-05-30 | $9.49 | $9.49 | $8.90 | $8.99 | $8.93 | 5,400,860 |
| 2018-05-29 | $9.49 | $9.88 | $9.46 | $9.63 | $9.57 | 5,033,200 |
| 2018-05-28 | $10.02 | $10.02 | $9.32 | $9.49 | $9.43 | 6,392,480 |
| 2018-05-25 | $10.30 | $10.32 | $10.01 | $10.05 | $9.98 | 5,987,200 |
| 2018-05-24 | $10.30 | $10.40 | $10.26 | $10.31 | $10.24 | 3,501,600 |
| 2018-05-23 | $10.42 | $10.48 | $10.28 | $10.31 | $10.24 | 4,560,200 |
| 2018-05-22 | $10.40 | $10.47 | $10.34 | $10.45 | $10.38 | 5,052,650 |
| 2018-05-21 | $10.35 | $10.50 | $10.29 | $10.49 | $10.42 | 8,006,630 |
| 2018-05-18 | $10.70 | $10.92 | $10.52 | $10.53 | $10.46 | 12,152,520 |
| 2018-05-17 | $10.55 | $10.56 | $10.34 | $10.39 | $10.32 | 7,431,290 |
| 2018-05-16 | $10.35 | $10.59 | $10.26 | $10.56 | $10.49 | 11,600,850 |
| 2018-05-15 | $10.32 | $10.42 | $10.12 | $10.34 | $10.27 | 7,318,100 |
| 2018-05-14 | $10.38 | $10.54 | $10.30 | $10.43 | $10.36 | 6,621,810 |
| 2018-05-11 | $10.32 | $10.62 | $10.31 | $10.43 | $10.36 | 9,560,540 |
| 2018-05-10 | $10.43 | $10.51 | $10.25 | $10.35 | $10.28 | 11,612,460 |
| 2018-05-09 | $10.51 | $10.69 | $10.32 | $10.46 | $10.39 | 24,637,190 |
| 2018-05-08 | $10.33 | $11.48 | $10.21 | $11.10 | $11.03 | 39,178,140 |
| 2018-05-07 | $10.94 | $10.94 | $10.94 | $10.94 | $10.87 | 2,017,500 |
| 2018-05-04 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-05-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-05-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-05-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-30 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-25 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-24 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-23 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-18 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-17 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-11 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-10 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-04 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-03 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-04-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-30 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-29 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-23 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-07 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-03-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-28 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-27 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-23 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-21 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-20 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-19 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-16 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-14 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-13 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-08 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-07 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 0 |
| 2018-02-06 | $12.15 | $12.15 | $12.15 | $12.15 | $12.07 | 2,760,100 |
| 2018-02-05 | $14.95 | $14.95 | $13.50 | $13.50 | $13.41 | 3,171,800 |
| 2018-02-02 | $14.75 | $15.12 | $14.54 | $15.00 | $14.90 | 4,842,400 |
| 2018-02-01 | $15.00 | $15.18 | $14.72 | $14.89 | $14.79 | 2,407,190 |
| 2018-01-31 | $15.30 | $15.33 | $14.94 | $15.13 | $15.03 | 4,455,450 |
| 2018-01-30 | $15.12 | $15.38 | $15.11 | $15.27 | $15.17 | 3,003,290 |
| 2018-01-29 | $14.95 | $15.08 | $14.95 | $15.07 | $14.97 | 1,593,880 |
| 2018-01-26 | $14.84 | $15.02 | $14.84 | $14.97 | $14.87 | 1,693,800 |
| 2018-01-25 | $14.82 | $14.99 | $14.82 | $14.94 | $14.84 | 1,171,700 |
| 2018-01-24 | $14.98 | $15.03 | $14.87 | $14.96 | $14.86 | 936,090 |
| 2018-01-23 | $14.87 | $15.00 | $14.76 | $14.94 | $14.84 | 2,432,410 |
| 2018-01-22 | $14.76 | $14.89 | $14.69 | $14.87 | $14.77 | 1,692,700 |
| 2018-01-19 | $14.71 | $14.79 | $14.70 | $14.76 | $14.66 | 958,300 |
| 2018-01-18 | $14.88 | $14.88 | $14.74 | $14.76 | $14.66 | 1,970,000 |
| 2018-01-17 | $14.93 | $15.04 | $14.77 | $14.90 | $14.80 | 1,914,400 |
| 2018-01-16 | $14.72 | $15.36 | $14.70 | $15.06 | $14.96 | 2,748,470 |
| 2018-01-15 | $14.72 | $14.75 | $14.69 | $14.72 | $14.62 | 1,483,500 |
| 2018-01-12 | $14.75 | $14.75 | $14.70 | $14.73 | $14.63 | 765,800 |
| 2018-01-11 | $14.74 | $14.76 | $14.70 | $14.75 | $14.65 | 1,244,500 |
| 2018-01-10 | $14.69 | $14.77 | $14.68 | $14.76 | $14.66 | 1,396,410 |
| 2018-01-09 | $14.70 | $14.76 | $14.67 | $14.75 | $14.65 | 1,663,000 |
| 2018-01-08 | $14.80 | $14.80 | $14.67 | $14.76 | $14.66 | 1,776,100 |
| 2018-01-05 | $14.83 | $14.84 | $14.72 | $14.80 | $14.70 | 877,660 |
| 2018-01-04 | $14.83 | $14.85 | $14.70 | $14.83 | $14.73 | 2,138,010 |
| 2018-01-03 | $14.73 | $14.86 | $14.73 | $14.83 | $14.73 | 1,472,700 |
| 2018-01-02 | $14.77 | $14.86 | $14.68 | $14.82 | $14.72 | 1,455,990 |
| 2018-01-01 | $14.77 | $14.77 | $14.77 | $14.77 | $14.67 | 0 |
| 2017-12-29 | $14.67 | $14.77 | $14.67 | $14.77 | $14.67 | 784,900 |
| 2017-12-28 | $14.76 | $14.83 | $14.67 | $14.75 | $14.65 | 1,639,100 |
| 2017-12-27 | $14.77 | $14.79 | $14.66 | $14.77 | $14.67 | 1,476,400 |
| 2017-12-26 | $14.77 | $14.81 | $14.65 | $14.80 | $14.70 | 2,043,900 |
| 2017-12-25 | $14.80 | $14.84 | $14.62 | $14.80 | $14.70 | 1,506,500 |
| 2017-12-22 | $14.77 | $14.99 | $14.71 | $14.80 | $14.70 | 1,721,900 |
| 2017-12-21 | $14.75 | $14.89 | $14.65 | $14.82 | $14.72 | 2,387,600 |
| 2017-12-20 | $15.09 | $15.09 | $14.73 | $14.80 | $14.70 | 1,844,510 |
| 2017-12-19 | $15.24 | $15.25 | $15.01 | $15.07 | $14.97 | 1,780,100 |
| 2017-12-18 | $15.07 | $15.24 | $15.03 | $15.21 | $15.11 | 1,846,200 |
| 2017-12-15 | $14.90 | $15.30 | $14.86 | $15.10 | $15.00 | 2,129,060 |
| 2017-12-14 | $14.90 | $15.04 | $14.85 | $14.95 | $14.85 | 2,052,900 |
| 2017-12-13 | $14.68 | $14.99 | $14.68 | $14.95 | $14.85 | 2,383,850 |
| 2017-12-12 | $14.77 | $14.92 | $14.57 | $14.81 | $14.71 | 3,107,800 |
| 2017-12-11 | $14.67 | $15.07 | $14.53 | $14.80 | $14.70 | 4,046,670 |
| 2017-12-08 | $14.80 | $14.98 | $14.52 | $14.80 | $14.70 | 7,942,070 |
| 2017-12-07 | $14.71 | $16.30 | $14.71 | $15.14 | $15.04 | 16,189,880 |
| 2017-12-06 | $17.49 | $17.49 | $16.34 | $16.34 | $16.23 | 2,398,100 |
| 2017-12-05 | $17.70 | $18.30 | $17.53 | $18.16 | $18.04 | 39,188,970 |
| 2017-12-04 | $17.75 | $17.95 | $17.36 | $17.77 | $17.65 | 7,970,100 |
| 2017-12-01 | $16.76 | $17.74 | $16.60 | $17.67 | $17.55 | 8,334,830 |
| 2017-11-30 | $16.80 | $17.09 | $16.32 | $16.78 | $16.67 | 7,007,120 |
| 2017-11-29 | $16.06 | $16.25 | $16.03 | $16.19 | $16.08 | 1,608,400 |
| 2017-11-28 | $15.78 | $16.13 | $15.78 | $16.06 | $15.96 | 1,188,670 |
| 2017-11-27 | $15.77 | $16.15 | $15.65 | $15.99 | $15.89 | 983,700 |
| 2017-11-24 | $15.96 | $16.01 | $15.78 | $15.86 | $15.76 | 1,248,400 |
| 2017-11-23 | $16.00 | $16.13 | $15.91 | $15.95 | $15.85 | 1,082,600 |
| 2017-11-22 | $15.87 | $16.10 | $15.81 | $16.06 | $15.96 | 2,487,900 |
| 2017-11-21 | $15.82 | $15.97 | $15.75 | $15.85 | $15.75 | 1,952,700 |
| 2017-11-20 | $15.65 | $15.90 | $15.25 | $15.81 | $15.71 | 2,137,810 |
| 2017-11-17 | $15.77 | $15.85 | $15.52 | $15.65 | $15.55 | 2,330,450 |
| 2017-11-16 | $15.62 | $15.84 | $15.62 | $15.71 | $15.61 | 1,853,280 |
| 2017-11-15 | $15.92 | $15.92 | $15.70 | $15.74 | $15.64 | 1,585,800 |
| 2017-11-14 | $15.68 | $15.93 | $15.68 | $15.81 | $15.71 | 2,598,430 |
| 2017-11-13 | $15.91 | $16.17 | $15.03 | $15.91 | $15.81 | 8,697,530 |
| 2017-11-10 | $16.83 | $16.86 | $16.21 | $16.39 | $16.28 | 6,443,960 |
| 2017-11-09 | $17.95 | $17.97 | $17.03 | $17.04 | $16.93 | 8,978,250 |
| 2017-11-08 | $17.50 | $18.00 | $17.20 | $17.64 | $17.53 | 9,598,090 |
| 2017-11-07 | $17.95 | $18.26 | $17.60 | $17.62 | $17.51 | 12,089,470 |
| 2017-11-06 | $16.38 | $17.90 | $16.38 | $17.77 | $17.65 | 10,496,520 |
| 2017-11-03 | $16.47 | $16.52 | $15.96 | $16.29 | $16.18 | 1,482,800 |
| 2017-11-02 | $16.35 | $16.49 | $16.24 | $16.46 | $16.35 | 1,202,060 |
| 2017-11-01 | $16.20 | $16.53 | $16.20 | $16.35 | $16.24 | 1,025,100 |
| 2017-10-31 | $16.24 | $16.33 | $16.19 | $16.28 | $16.17 | 917,490 |
| 2017-10-30 | $16.26 | $16.40 | $16.05 | $16.20 | $16.09 | 1,177,630 |
| 2017-10-27 | $16.58 | $16.58 | $16.24 | $16.33 | $16.22 | 693,970 |
| 2017-10-26 | $16.47 | $16.56 | $16.36 | $16.46 | $16.35 | 529,900 |
| 2017-10-25 | $16.23 | $16.55 | $16.22 | $16.46 | $16.35 | 930,320 |
| 2017-10-24 | $16.95 | $17.00 | $16.24 | $16.35 | $16.24 | 1,872,750 |
| 2017-10-23 | $17.09 | $17.24 | $16.98 | $17.01 | $16.90 | 948,600 |
| 2017-10-20 | $17.07 | $17.16 | $16.94 | $17.07 | $16.96 | 389,500 |
| 2017-10-19 | $16.92 | $17.27 | $16.92 | $17.07 | $16.96 | 590,460 |
| 2017-10-18 | $17.38 | $17.50 | $16.92 | $17.00 | $16.89 | 1,239,200 |
| 2017-10-17 | $17.15 | $17.50 | $17.15 | $17.40 | $17.29 | 2,011,400 |
| 2017-10-16 | $17.27 | $17.34 | $17.11 | $17.24 | $17.13 | 3,383,900 |
| 2017-10-13 | $17.22 | $17.34 | $17.02 | $17.23 | $17.12 | 661,100 |
| 2017-10-12 | $17.35 | $17.50 | $17.03 | $17.26 | $17.15 | 1,094,860 |
| 2017-10-11 | $17.47 | $17.91 | $17.35 | $17.47 | $17.36 | 1,225,760 |
| 2017-10-10 | $17.55 | $17.60 | $17.30 | $17.49 | $17.38 | 809,400 |
| 2017-10-09 | $17.50 | $18.00 | $17.40 | $17.63 | $17.52 | 2,273,710 |
| 2017-10-06 | $17.47 | $17.47 | $17.47 | $17.47 | $17.36 | 0 |
| 2017-10-05 | $17.47 | $17.47 | $17.47 | $17.47 | $17.36 | 0 |
| 2017-10-04 | $17.47 | $17.47 | $17.47 | $17.47 | $17.36 | 0 |
| 2017-10-03 | $17.47 | $17.47 | $17.47 | $17.47 | $17.36 | 0 |
| 2017-10-02 | $17.47 | $17.47 | $17.47 | $17.47 | $17.36 | 0 |
| 2017-09-29 | $16.81 | $17.48 | $16.65 | $17.47 | $17.36 | 4,530,700 |
| 2017-09-28 | $16.15 | $17.17 | $15.98 | $16.81 | $16.70 | 3,471,970 |
| 2017-09-27 | $16.11 | $16.26 | $16.11 | $16.17 | $16.06 | 401,200 |
| 2017-09-26 | $16.18 | $16.32 | $16.16 | $16.17 | $16.06 | 977,040 |
| 2017-09-25 | $16.22 | $16.30 | $16.15 | $16.20 | $16.09 | 824,440 |
| 2017-09-22 | $16.11 | $16.28 | $16.02 | $16.15 | $16.04 | 958,940 |
| 2017-09-21 | $16.48 | $16.49 | $16.17 | $16.21 | $16.10 | 557,410 |
| 2017-09-20 | $16.42 | $16.50 | $16.12 | $16.22 | $16.11 | 1,094,900 |
| 2017-09-19 | $16.68 | $16.79 | $16.40 | $16.44 | $16.33 | 867,600 |
| 2017-09-18 | $16.71 | $16.88 | $16.65 | $16.67 | $16.56 | 807,700 |
| 2017-09-15 | $16.62 | $16.83 | $16.51 | $16.70 | $16.59 | 1,285,800 |
| 2017-09-14 | $16.36 | $16.64 | $16.36 | $16.62 | $16.51 | 1,123,700 |
| 2017-09-13 | $16.36 | $16.62 | $16.24 | $16.36 | $16.25 | 1,650,500 |
| 2017-09-12 | $16.42 | $16.58 | $16.18 | $16.40 | $16.29 | 1,529,650 |
| 2017-09-11 | $16.60 | $16.74 | $16.35 | $16.43 | $16.32 | 1,081,540 |
| 2017-09-08 | $16.69 | $16.88 | $16.62 | $16.63 | $16.52 | 1,100,650 |
| 2017-09-07 | $16.73 | $16.96 | $16.63 | $16.75 | $16.64 | 1,380,400 |
| 2017-09-06 | $17.01 | $17.01 | $16.40 | $16.90 | $16.79 | 3,543,300 |
| 2017-09-05 | $17.01 | $17.18 | $16.95 | $17.01 | $16.90 | 1,650,800 |
| 2017-09-04 | $16.83 | $17.08 | $16.82 | $17.04 | $16.93 | 2,194,600 |
| 2017-09-01 | $16.48 | $16.97 | $16.31 | $16.90 | $16.79 | 4,478,940 |
| 2017-08-31 | $16.45 | $16.58 | $16.38 | $16.44 | $16.33 | 2,324,700 |
| 2017-08-30 | $16.37 | $16.56 | $16.26 | $16.45 | $16.34 | 2,277,130 |
| 2017-08-29 | $16.24 | $16.42 | $16.21 | $16.39 | $16.28 | 2,840,290 |
| 2017-08-28 | $15.90 | $16.54 | $15.84 | $16.33 | $16.22 | 5,745,820 |
| 2017-08-25 | $15.80 | $16.04 | $15.76 | $15.93 | $15.83 | 3,532,420 |
| 2017-08-24 | $16.10 | $16.10 | $15.70 | $15.85 | $15.75 | 5,021,820 |
| 2017-08-23 | $15.47 | $16.10 | $15.40 | $16.05 | $15.95 | 11,787,240 |
| 2017-08-22 | $14.84 | $15.54 | $14.84 | $15.40 | $15.30 | 7,054,520 |
| 2017-08-21 | $14.78 | $14.91 | $14.67 | $14.90 | $14.80 | 2,865,360 |
| 2017-08-18 | $14.70 | $14.77 | $14.55 | $14.74 | $14.64 | 2,997,690 |
| 2017-08-17 | $14.60 | $14.74 | $14.57 | $14.69 | $14.59 | 2,574,090 |
| 2017-08-16 | $14.57 | $14.77 | $14.48 | $14.68 | $14.58 | 930,360 |
| 2017-08-15 | $14.52 | $14.60 | $14.43 | $14.51 | $14.42 | 371,900 |
| 2017-08-14 | $14.51 | $14.55 | $14.35 | $14.54 | $14.45 | 439,120 |
| 2017-08-11 | $14.50 | $14.51 | $14.35 | $14.51 | $14.42 | 543,820 |
| 2017-08-10 | $14.60 | $14.60 | $14.29 | $14.52 | $14.43 | 825,200 |
| 2017-08-09 | $14.65 | $14.85 | $14.55 | $14.58 | $14.48 | 1,309,090 |
| 2017-08-08 | $14.55 | $14.74 | $14.51 | $14.72 | $14.62 | 697,420 |
| 2017-08-07 | $14.52 | $14.87 | $14.52 | $14.65 | $14.55 | 932,840 |
| 2017-08-04 | $14.49 | $14.53 | $14.43 | $14.52 | $14.43 | 608,100 |
| 2017-08-03 | $14.52 | $14.54 | $14.46 | $14.49 | $14.40 | 530,500 |
| 2017-08-02 | $14.55 | $14.60 | $14.43 | $14.51 | $14.42 | 770,000 |
| 2017-08-01 | $14.51 | $14.55 | $14.43 | $14.53 | $14.44 | 1,298,900 |
| 2017-07-31 | $14.50 | $14.54 | $14.42 | $14.51 | $14.42 | 617,900 |
| 2017-07-28 | $14.49 | $14.51 | $14.40 | $14.49 | $14.40 | 570,240 |
| 2017-07-27 | $14.41 | $14.52 | $14.32 | $14.49 | $14.40 | 697,700 |
| 2017-07-26 | $14.45 | $14.50 | $14.30 | $14.41 | $14.32 | 839,800 |
| 2017-07-25 | $14.47 | $14.54 | $14.34 | $14.44 | $14.35 | 770,700 |
| 2017-07-24 | $14.41 | $14.48 | $14.34 | $14.47 | $14.38 | 501,100 |
| 2017-07-21 | $14.52 | $14.52 | $14.32 | $14.41 | $14.32 | 851,160 |
| 2017-07-20 | $14.40 | $14.47 | $14.30 | $14.46 | $14.37 | 700,710 |
| 2017-07-19 | $14.30 | $14.37 | $14.12 | $14.35 | $14.26 | 1,733,670 |
| 2017-07-18 | $14.17 | $14.31 | $13.95 | $14.30 | $14.21 | 2,990,110 |
| 2017-07-17 | $14.28 | $14.34 | $13.80 | $14.15 | $14.06 | 3,695,670 |
| 2017-07-14 | $14.33 | $14.41 | $14.19 | $14.33 | $14.24 | 498,300 |
| 2017-07-13 | $14.38 | $14.38 | $14.22 | $14.35 | $14.26 | 1,207,560 |
| 2017-07-12 | $14.25 | $14.32 | $14.09 | $14.32 | $14.19 | 961,600 |
| 2017-07-11 | $14.42 | $14.50 | $14.09 | $14.22 | $14.09 | 2,013,640 |
| 2017-07-10 | $14.62 | $14.62 | $14.45 | $14.46 | $14.33 | 571,300 |
| 2017-07-07 | $14.56 | $14.62 | $14.50 | $14.56 | $14.42 | 709,220 |
| 2017-07-06 | $14.48 | $14.58 | $14.44 | $14.56 | $14.42 | 676,620 |
| 2017-07-05 | $14.41 | $14.49 | $14.35 | $14.47 | $14.34 | 720,000 |
| 2017-07-04 | $14.47 | $14.53 | $14.40 | $14.41 | $14.28 | 534,400 |
| 2017-07-03 | $14.45 | $14.55 | $14.38 | $14.48 | $14.35 | 477,800 |
| 2017-06-30 | $14.50 | $14.60 | $14.45 | $14.49 | $14.36 | 434,160 |
| 2017-06-29 | $14.45 | $14.55 | $14.45 | $14.50 | $14.37 | 574,560 |
| 2017-06-28 | $14.53 | $14.53 | $14.45 | $14.45 | $14.32 | 655,260 |
| 2017-06-27 | $14.51 | $14.65 | $14.45 | $14.57 | $14.43 | 567,610 |
| 2017-06-26 | $14.60 | $14.60 | $14.45 | $14.58 | $14.44 | 727,510 |
| 2017-06-23 | $14.80 | $14.80 | $14.31 | $14.56 | $14.42 | 1,032,000 |
| 2017-06-22 | $14.85 | $14.96 | $14.76 | $14.76 | $14.62 | 1,181,600 |
| 2017-06-21 | $14.90 | $14.96 | $14.82 | $14.89 | $14.75 | 846,300 |
| 2017-06-20 | $14.89 | $14.95 | $14.86 | $14.87 | $14.73 | 906,720 |
| 2017-06-19 | $14.81 | $14.97 | $14.77 | $14.89 | $14.75 | 1,122,690 |
| 2017-06-16 | $15.10 | $15.15 | $14.88 | $14.89 | $14.75 | 1,510,400 |
| 2017-06-15 | $14.77 | $15.58 | $14.77 | $15.19 | $15.05 | 4,167,590 |
| 2017-06-14 | $14.77 | $14.82 | $14.69 | $14.76 | $14.62 | 609,120 |
| 2017-06-13 | $14.73 | $14.83 | $14.62 | $14.74 | $14.60 | 611,600 |
| 2017-06-12 | $14.71 | $14.84 | $14.66 | $14.73 | $14.59 | 471,410 |
| 2017-06-09 | $14.89 | $14.93 | $14.67 | $14.76 | $14.62 | 783,950 |
| 2017-06-08 | $15.05 | $15.05 | $14.87 | $14.89 | $14.75 | 813,810 |
| 2017-06-07 | $14.93 | $15.02 | $14.81 | $15.00 | $14.86 | 1,072,000 |
| 2017-06-06 | $14.90 | $15.05 | $14.90 | $14.91 | $14.77 | 502,700 |
| 2017-06-05 | $14.98 | $15.10 | $14.90 | $14.97 | $14.83 | 896,510 |
| 2017-06-02 | $14.75 | $14.98 | $14.70 | $14.93 | $14.79 | 729,100 |
| 2017-06-01 | $14.78 | $14.81 | $14.70 | $14.75 | $14.61 | 732,820 |
| 2017-05-31 | $14.88 | $14.97 | $14.75 | $14.78 | $14.64 | 814,340 |
| 2017-05-30 | $14.80 | $14.80 | $14.80 | $14.80 | $14.66 | 0 |
| 2017-05-29 | $14.80 | $14.80 | $14.80 | $14.80 | $14.66 | 0 |
| 2017-05-26 | $14.68 | $14.83 | $14.57 | $14.80 | $14.66 | 848,620 |
| 2017-05-25 | $14.65 | $14.72 | $14.41 | $14.68 | $14.54 | 810,430 |
| 2017-05-24 | $14.40 | $14.60 | $14.10 | $14.60 | $14.46 | 1,479,800 |
| 2017-05-23 | $14.40 | $14.45 | $14.25 | $14.38 | $14.25 | 1,402,620 |
| 2017-05-22 | $14.43 | $14.58 | $14.37 | $14.38 | $14.25 | 1,786,700 |
| 2017-05-19 | $14.56 | $14.64 | $14.48 | $14.50 | $14.37 | 520,200 |
| 2017-05-18 | $14.52 | $14.78 | $14.52 | $14.56 | $14.42 | 1,257,600 |
| 2017-05-17 | $14.56 | $14.78 | $14.48 | $14.68 | $14.54 | 1,477,700 |
| 2017-05-16 | $14.57 | $14.61 | $14.36 | $14.55 | $14.42 | 1,146,800 |
| 2017-05-15 | $14.36 | $14.50 | $14.32 | $14.48 | $14.35 | 1,302,490 |
| 2017-05-12 | $14.11 | $14.58 | $14.11 | $14.40 | $14.27 | 851,300 |
| 2017-05-11 | $14.64 | $14.64 | $14.15 | $14.31 | $14.18 | 1,400,790 |
| 2017-05-10 | $14.70 | $14.78 | $14.49 | $14.52 | $14.39 | 653,600 |
| 2017-05-09 | $14.50 | $14.66 | $14.48 | $14.65 | $14.51 | 857,150 |
| 2017-05-08 | $14.60 | $14.69 | $14.54 | $14.54 | $14.41 | 944,500 |
| 2017-05-05 | $14.84 | $14.85 | $14.62 | $14.68 | $14.54 | 1,971,290 |
| 2017-05-04 | $14.90 | $14.94 | $14.75 | $14.84 | $14.70 | 918,430 |
| 2017-05-03 | $15.00 | $15.09 | $14.87 | $14.93 | $14.79 | 1,028,400 |
| 2017-05-02 | $15.00 | $15.14 | $14.95 | $14.99 | $14.85 | 1,061,500 |
| 2017-05-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.86 | 0 |
| 2017-04-28 | $14.65 | $15.07 | $14.65 | $15.00 | $14.86 | 1,170,270 |
| 2017-04-27 | $14.85 | $15.01 | $14.63 | $14.94 | $14.80 | 1,765,610 |
| 2017-04-26 | $14.89 | $15.02 | $14.83 | $14.89 | $14.75 | 1,186,260 |
| 2017-04-25 | $14.71 | $14.95 | $14.71 | $14.89 | $14.75 | 1,653,610 |
| 2017-04-24 | $14.90 | $14.90 | $14.55 | $14.73 | $14.59 | 1,743,200 |
| 2017-04-21 | $14.70 | $14.93 | $14.70 | $14.93 | $14.79 | 1,272,690 |
| 2017-04-20 | $14.66 | $14.90 | $14.66 | $14.78 | $14.64 | 1,251,680 |
| 2017-04-19 | $14.81 | $14.88 | $14.62 | $14.66 | $14.52 | 2,752,890 |
| 2017-04-18 | $15.10 | $15.20 | $14.82 | $14.93 | $14.79 | 3,144,530 |
| 2017-04-17 | $15.31 | $15.45 | $15.06 | $15.21 | $15.07 | 7,826,880 |
| 2017-04-14 | $14.91 | $14.92 | $14.75 | $14.79 | $14.65 | 1,858,470 |
| 2017-04-13 | $15.02 | $15.08 | $14.89 | $14.93 | $14.79 | 1,670,650 |
| 2017-04-12 | $14.89 | $15.15 | $14.88 | $15.01 | $14.87 | 1,988,270 |
| 2017-04-11 | $14.90 | $15.00 | $14.80 | $14.94 | $14.80 | 1,657,670 |
| 2017-04-10 | $15.18 | $15.20 | $14.86 | $14.91 | $14.77 | 2,661,410 |
| 2017-04-07 | $15.21 | $15.26 | $15.10 | $15.16 | $15.02 | 1,305,150 |
| 2017-04-06 | $15.19 | $15.25 | $15.10 | $15.17 | $15.03 | 1,413,780 |
| 2017-04-05 | $14.90 | $15.18 | $14.90 | $15.13 | $14.99 | 1,336,060 |
| 2017-04-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.76 | 0 |
| 2017-04-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.76 | 0 |
| 2017-03-31 | $14.86 | $15.06 | $14.77 | $14.90 | $14.76 | 2,309,500 |
| 2017-03-30 | $15.21 | $15.21 | $14.84 | $14.85 | $14.71 | 3,017,990 |
| 2017-03-29 | $15.45 | $15.49 | $15.21 | $15.25 | $15.11 | 1,910,150 |
| 2017-03-28 | $15.32 | $15.50 | $15.23 | $15.44 | $15.30 | 2,354,800 |
| 2017-03-27 | $15.31 | $15.34 | $15.15 | $15.30 | $15.16 | 1,949,810 |
| 2017-03-24 | $15.27 | $15.39 | $15.10 | $15.30 | $15.16 | 2,462,710 |
| 2017-03-23 | $15.53 | $15.63 | $15.14 | $15.33 | $15.19 | 2,828,900 |
| 2017-03-22 | $15.58 | $15.68 | $15.33 | $15.50 | $15.36 | 2,639,700 |
| 2017-03-21 | $15.80 | $15.80 | $15.55 | $15.61 | $15.47 | 3,165,710 |
| 2017-03-20 | $15.77 | $15.98 | $15.69 | $15.80 | $15.65 | 2,828,650 |
| 2017-03-17 | $16.18 | $16.18 | $15.76 | $15.82 | $15.67 | 5,267,810 |
| 2017-03-16 | $15.56 | $16.24 | $15.50 | $16.17 | $16.02 | 8,338,300 |
| 2017-03-15 | $15.58 | $15.71 | $15.43 | $15.55 | $15.41 | 2,158,670 |
| 2017-03-14 | $15.57 | $15.80 | $15.45 | $15.63 | $15.48 | 3,105,820 |
| 2017-03-13 | $15.55 | $15.61 | $15.32 | $15.52 | $15.38 | 1,821,970 |
| 2017-03-10 | $15.56 | $15.62 | $15.47 | $15.55 | $15.41 | 1,618,190 |
| 2017-03-09 | $15.51 | $15.57 | $15.32 | $15.47 | $15.33 | 2,275,160 |
| 2017-03-08 | $15.62 | $15.66 | $15.50 | $15.57 | $15.43 | 2,023,840 |
| 2017-03-07 | $15.64 | $15.70 | $15.50 | $15.61 | $15.47 | 1,772,790 |
| 2017-03-06 | $15.53 | $15.67 | $15.49 | $15.65 | $15.50 | 3,571,430 |
| 2017-03-03 | $15.65 | $15.65 | $15.39 | $15.53 | $15.39 | 2,048,780 |
| 2017-03-02 | $15.67 | $15.78 | $15.57 | $15.67 | $15.52 | 3,553,930 |
| 2017-03-01 | $15.27 | $15.72 | $15.27 | $15.65 | $15.50 | 4,023,040 |
| 2017-02-28 | $15.26 | $15.40 | $15.26 | $15.37 | $15.23 | 1,389,540 |
| 2017-02-27 | $15.51 | $15.55 | $15.24 | $15.26 | $15.12 | 1,941,520 |
| 2017-02-24 | $15.50 | $15.59 | $15.36 | $15.53 | $15.39 | 2,157,270 |
| 2017-02-23 | $15.45 | $15.75 | $15.28 | $15.60 | $15.46 | 3,929,820 |
| 2017-02-22 | $15.43 | $15.56 | $15.31 | $15.48 | $15.34 | 2,592,600 |
| 2017-02-21 | $15.17 | $15.51 | $15.10 | $15.49 | $15.35 | 3,231,080 |
| 2017-02-20 | $15.10 | $15.28 | $15.06 | $15.17 | $15.03 | 1,544,460 |
| 2017-02-17 | $15.10 | $15.35 | $15.06 | $15.10 | $14.96 | 2,577,740 |
| 2017-02-16 | $15.03 | $15.18 | $15.02 | $15.08 | $14.94 | 1,970,240 |
| 2017-02-15 | $15.26 | $15.26 | $15.02 | $15.04 | $14.90 | 2,649,890 |
| 2017-02-14 | $15.35 | $15.38 | $15.13 | $15.18 | $15.04 | 2,184,660 |
| 2017-02-13 | $15.33 | $15.42 | $15.19 | $15.35 | $15.21 | 2,672,550 |
| 2017-02-10 | $15.58 | $15.58 | $15.30 | $15.34 | $15.20 | 2,675,050 |
| 2017-02-09 | $15.43 | $15.58 | $15.38 | $15.57 | $15.43 | 2,704,310 |
| 2017-02-08 | $15.39 | $15.48 | $15.21 | $15.43 | $15.29 | 2,306,200 |
| 2017-02-07 | $15.35 | $15.52 | $15.21 | $15.38 | $15.24 | 2,321,080 |
| 2017-02-06 | $14.85 | $15.51 | $14.85 | $15.38 | $15.24 | 2,572,650 |
| 2017-02-03 | $14.89 | $15.14 | $14.82 | $14.88 | $14.74 | 1,764,810 |
| 2017-02-02 | $15.01 | $15.01 | $15.01 | $15.01 | $14.87 | 0 |
| 2017-02-01 | $15.01 | $15.01 | $15.01 | $15.01 | $14.87 | 0 |
| 2017-01-31 | $15.01 | $15.01 | $15.01 | $15.01 | $14.87 | 0 |
| 2017-01-30 | $15.01 | $15.01 | $15.01 | $15.01 | $14.87 | 0 |
| 2017-01-27 | $15.01 | $15.01 | $15.01 | $15.01 | $14.87 | 0 |
| 2017-01-26 | $14.62 | $15.09 | $14.62 | $15.01 | $14.87 | 1,714,300 |
| 2017-01-25 | $14.63 | $14.78 | $14.51 | $14.61 | $14.47 | 1,395,370 |
| 2017-01-24 | $14.68 | $14.71 | $14.56 | $14.58 | $14.44 | 1,697,580 |
| 2017-01-23 | $14.62 | $14.88 | $14.62 | $14.72 | $14.58 | 2,722,840 |
| 2017-01-20 | $14.36 | $14.65 | $14.33 | $14.60 | $14.46 | 2,117,970 |
| 2017-01-19 | $14.32 | $14.46 | $14.17 | $14.39 | $14.26 | 1,797,040 |
| 2017-01-18 | $14.48 | $14.59 | $14.30 | $14.32 | $14.19 | 2,254,200 |
| 2017-01-17 | $14.16 | $14.60 | $14.08 | $14.56 | $14.42 | 4,111,220 |
| 2017-01-16 | $15.28 | $15.29 | $13.79 | $14.16 | $14.03 | 6,563,490 |
| 2017-01-13 | $15.68 | $15.76 | $15.25 | $15.32 | $15.18 | 3,930,100 |
| 2017-01-12 | $15.68 | $15.97 | $15.58 | $15.71 | $15.56 | 3,487,240 |
| 2017-01-11 | $16.20 | $16.28 | $15.76 | $15.82 | $15.67 | 6,679,450 |
| 2017-01-10 | $16.28 | $16.42 | $16.18 | $16.24 | $16.09 | 4,466,800 |
| 2017-01-09 | $16.20 | $16.39 | $16.05 | $16.33 | $16.18 | 5,066,260 |
| 2017-01-06 | $16.66 | $16.66 | $16.12 | $16.15 | $16.00 | 9,859,740 |
| 2017-01-05 | $16.90 | $16.90 | $16.52 | $16.67 | $16.52 | 9,841,800 |
| 2017-01-04 | $16.84 | $16.98 | $16.54 | $16.95 | $16.79 | 11,540,470 |
| 2017-01-03 | $18.40 | $18.40 | $16.81 | $17.08 | $16.92 | 23,303,910 |
| 2017-01-02 | $18.62 | $18.62 | $18.62 | $18.62 | $18.45 | 0 |
| 2016-12-30 | $19.16 | $19.45 | $18.39 | $18.62 | $18.45 | 15,532,010 |
| 2016-12-29 | $19.00 | $19.45 | $18.70 | $19.33 | $19.15 | 17,253,800 |
| 2016-12-28 | $18.32 | $19.13 | $18.08 | $19.06 | $18.88 | 19,803,140 |
| 2016-12-27 | $18.90 | $20.26 | $18.27 | $18.60 | $18.43 | 30,361,390 |
| 2016-12-26 | $18.50 | $19.21 | $18.35 | $19.14 | $18.96 | 16,595,200 |
| 2016-12-23 | $17.43 | $19.20 | $17.43 | $18.72 | $18.55 | 23,389,970 |
| 2016-12-22 | $17.58 | $17.85 | $17.41 | $17.75 | $17.59 | 7,877,470 |
| 2016-12-21 | $17.46 | $17.74 | $17.16 | $17.66 | $17.50 | 9,347,840 |
| 2016-12-20 | $17.59 | $17.75 | $17.29 | $17.53 | $17.37 | 6,910,150 |
| 2016-12-19 | $17.10 | $17.72 | $16.90 | $17.53 | $17.37 | 10,536,640 |
| 2016-12-16 | $17.54 | $18.35 | $17.37 | $17.48 | $17.32 | 17,184,820 |
| 2016-12-15 | $17.34 | $17.70 | $17.18 | $17.66 | $17.50 | 14,271,900 |
| 2016-12-14 | $17.05 | $17.49 | $16.91 | $17.27 | $17.11 | 10,471,260 |
| 2016-12-13 | $16.35 | $17.17 | $16.32 | $17.16 | $17.00 | 10,912,060 |
| 2016-12-12 | $17.17 | $17.55 | $15.78 | $16.78 | $16.62 | 9,839,030 |
| 2016-12-09 | $17.12 | $17.35 | $16.88 | $17.25 | $17.09 | 10,250,050 |
| 2016-12-08 | $16.93 | $17.27 | $16.75 | $17.17 | $17.01 | 8,984,100 |
| 2016-12-07 | $16.97 | $17.19 | $16.66 | $16.93 | $16.77 | 6,414,090 |
| 2016-12-06 | $16.66 | $17.11 | $16.60 | $16.95 | $16.79 | 6,866,680 |
| 2016-12-05 | $16.35 | $16.79 | $16.14 | $16.69 | $16.54 | 6,430,850 |
| 2016-12-02 | $16.81 | $16.96 | $16.24 | $16.50 | $16.35 | 7,545,600 |
| 2016-12-01 | $17.09 | $17.30 | $16.81 | $16.91 | $16.75 | 10,505,870 |
| 2016-11-30 | $16.59 | $17.09 | $16.34 | $17.02 | $16.86 | 13,776,870 |
| 2016-11-29 | $16.31 | $16.81 | $16.12 | $16.66 | $16.51 | 11,240,450 |
| 2016-11-28 | $16.38 | $16.47 | $16.16 | $16.41 | $16.26 | 6,587,720 |
| 2016-11-25 | $16.20 | $16.42 | $15.88 | $16.34 | $16.19 | 5,678,200 |
| 2016-11-24 | $16.18 | $16.46 | $15.95 | $16.21 | $16.06 | 4,653,800 |
| 2016-11-23 | $16.22 | $16.42 | $15.96 | $16.19 | $16.04 | 5,587,600 |
| 2016-11-22 | $15.94 | $16.24 | $15.93 | $16.19 | $16.04 | 5,633,740 |
| 2016-11-21 | $15.80 | $16.12 | $15.80 | $15.99 | $15.84 | 4,914,360 |
| 2016-11-18 | $16.01 | $16.15 | $15.87 | $15.89 | $15.74 | 3,231,530 |
| 2016-11-17 | $15.91 | $16.16 | $15.86 | $16.08 | $15.93 | 4,342,120 |
| 2016-11-16 | $16.16 | $16.19 | $15.97 | $16.01 | $15.86 | 4,361,810 |
| 2016-11-15 | $15.90 | $16.24 | $15.82 | $16.16 | $16.01 | 6,783,990 |
| 2016-11-14 | $15.79 | $16.05 | $15.77 | $15.87 | $15.72 | 4,442,070 |
| 2016-11-11 | $15.86 | $15.87 | $15.75 | $15.77 | $15.62 | 3,704,390 |
| 2016-11-10 | $15.61 | $15.88 | $15.61 | $15.83 | $15.68 | 5,257,400 |
| 2016-11-09 | $15.79 | $15.81 | $15.27 | $15.59 | $15.45 | 3,196,940 |
| 2016-11-08 | $15.90 | $15.90 | $15.72 | $15.79 | $15.64 | 2,495,250 |
| 2016-11-07 | $15.70 | $15.93 | $15.60 | $15.82 | $15.67 | 3,939,040 |
| 2016-11-04 | $15.75 | $15.85 | $15.55 | $15.69 | $15.54 | 2,975,200 |
| 2016-11-03 | $15.59 | $15.95 | $15.59 | $15.71 | $15.56 | 4,152,640 |
| 2016-11-02 | $15.70 | $15.79 | $15.47 | $15.69 | $15.54 | 2,855,970 |
| 2016-11-01 | $15.60 | $15.74 | $15.56 | $15.72 | $15.57 | 2,588,070 |
| 2016-10-31 | $15.58 | $15.67 | $15.48 | $15.58 | $15.44 | 0 |
| 2016-10-28 | $15.78 | $15.78 | $15.50 | $15.58 | $15.44 | 3,521,260 |
| 2016-10-27 | $15.95 | $16.05 | $15.72 | $15.77 | $15.62 | 6,781,280 |
| 2016-10-26 | $15.88 | $16.00 | $15.71 | $15.95 | $15.80 | 8,096,790 |
| 2016-10-25 | $15.42 | $15.86 | $15.28 | $15.84 | $15.69 | 6,328,040 |
| 2016-10-24 | $15.20 | $15.50 | $15.12 | $15.44 | $15.30 | 3,241,830 |
| 2016-10-21 | $15.36 | $15.36 | $15.02 | $15.23 | $15.09 | 2,550,400 |
| 2016-10-20 | $15.48 | $15.52 | $15.19 | $15.37 | $15.23 | 3,497,400 |
| 2016-10-19 | $15.20 | $15.55 | $15.09 | $15.42 | $15.28 | 6,063,610 |
| 2016-10-18 | $14.82 | $15.24 | $14.82 | $15.17 | $15.03 | 3,475,440 |
| 2016-10-17 | $14.99 | $15.17 | $14.72 | $14.82 | $14.68 | 2,833,940 |
| 2016-10-14 | $15.00 | $15.07 | $14.83 | $14.99 | $14.85 | 2,579,560 |
| 2016-10-13 | $15.00 | $15.09 | $14.94 | $15.04 | $14.90 | 2,067,070 |
| 2016-10-12 | $14.82 | $15.11 | $14.80 | $15.00 | $14.86 | 2,483,660 |
| 2016-10-11 | $14.86 | $14.99 | $14.85 | $14.94 | $14.80 | 2,504,990 |
| 2016-10-10 | $14.60 | $14.95 | $14.58 | $14.85 | $14.71 | 3,143,680 |
| 2016-10-07 | $14.57 | $14.57 | $14.57 | $14.57 | $14.43 | 0 |
| 2016-10-06 | $14.57 | $14.57 | $14.57 | $14.57 | $14.43 | 0 |
| 2016-10-05 | $14.57 | $14.57 | $14.57 | $14.57 | $14.43 | 0 |
| 2016-10-04 | $14.57 | $14.57 | $14.57 | $14.57 | $14.43 | 0 |
| 2016-10-03 | $14.57 | $14.57 | $14.57 | $14.57 | $14.43 | 0 |
| 2016-09-30 | $14.50 | $14.69 | $14.50 | $14.57 | $14.43 | 1,683,250 |
| 2016-09-29 | $14.45 | $14.63 | $14.40 | $14.53 | $14.40 | 2,456,400 |
| 2016-09-28 | $14.54 | $14.61 | $14.35 | $14.44 | $14.31 | 2,346,090 |
| 2016-09-27 | $14.41 | $14.61 | $14.29 | $14.59 | $14.45 | 2,021,550 |
| 2016-09-26 | $15.00 | $15.07 | $14.30 | $14.41 | $14.28 | 3,707,100 |
| 2016-09-23 | $15.25 | $15.29 | $15.02 | $15.05 | $14.91 | 2,187,810 |
| 2016-09-22 | $15.29 | $15.38 | $15.21 | $15.22 | $15.08 | 1,925,640 |
| 2016-09-21 | $15.15 | $15.33 | $15.11 | $15.22 | $15.08 | 1,924,760 |
| 2016-09-20 | $15.18 | $15.25 | $15.07 | $15.18 | $15.04 | 1,586,580 |
| 2016-09-19 | $15.18 | $15.28 | $15.12 | $15.23 | $15.09 | 2,731,460 |
| 2016-09-16 | $15.21 | $15.21 | $15.21 | $15.21 | $15.07 | 0 |
| 2016-09-15 | $15.21 | $15.21 | $15.21 | $15.21 | $15.07 | 0 |
| 2016-09-14 | $15.12 | $15.26 | $14.96 | $15.21 | $15.07 | 2,974,800 |
| 2016-09-13 | $15.19 | $15.34 | $15.13 | $15.22 | $15.08 | 2,173,550 |
| 2016-09-12 | $15.60 | $15.65 | $15.08 | $15.11 | $14.97 | 4,694,170 |
| 2016-09-09 | $16.08 | $16.11 | $15.86 | $15.87 | $15.72 | 2,796,930 |
| 2016-09-08 | $16.25 | $16.25 | $15.93 | $16.04 | $15.89 | 3,906,460 |
| 2016-09-07 | $16.19 | $16.28 | $16.02 | $16.07 | $15.92 | 5,762,180 |
| 2016-09-06 | $16.59 | $16.59 | $16.00 | $16.22 | $16.07 | 9,383,890 |
| 2016-09-05 | $16.14 | $16.56 | $16.10 | $16.45 | $16.30 | 8,918,230 |
| 2016-09-02 | $15.95 | $17.60 | $15.70 | $16.14 | $15.99 | 9,309,660 |
| 2016-09-01 | $16.04 | $16.16 | $15.82 | $16.00 | $15.85 | 3,752,790 |
| 2016-08-31 | $16.58 | $16.66 | $15.91 | $16.22 | $16.07 | 7,469,410 |
| 2016-08-30 | $16.25 | $16.31 | $15.75 | $16.17 | $16.02 | 5,630,600 |
| 2016-08-29 | $15.69 | $16.39 | $15.61 | $16.18 | $16.03 | 6,928,360 |
| 2016-08-26 | $15.41 | $15.79 | $15.41 | $15.74 | $15.59 | 4,507,310 |
| 2016-08-25 | $15.80 | $15.82 | $15.29 | $15.39 | $15.25 | 5,030,220 |
| 2016-08-24 | $15.86 | $16.06 | $15.86 | $15.95 | $15.80 | 2,308,060 |
| 2016-08-23 | $15.94 | $16.06 | $15.56 | $15.95 | $15.80 | 3,622,740 |
| 2016-08-22 | $15.96 | $16.20 | $15.93 | $16.00 | $15.85 | 3,322,140 |
| 2016-08-19 | $15.92 | $16.11 | $15.90 | $15.99 | $15.84 | 3,875,140 |
| 2016-08-18 | $16.25 | $16.37 | $15.91 | $15.99 | $15.84 | 4,945,400 |
| 2016-08-17 | $16.23 | $16.45 | $16.10 | $16.29 | $16.14 | 5,615,460 |
| 2016-08-16 | $16.50 | $16.50 | $16.19 | $16.29 | $16.14 | 7,001,770 |
| 2016-08-15 | $15.74 | $16.66 | $15.52 | $16.62 | $16.47 | 9,332,460 |
| 2016-08-12 | $15.59 | $15.73 | $15.37 | $15.72 | $15.57 | 2,895,700 |
| 2016-08-11 | $15.81 | $15.94 | $15.45 | $15.50 | $15.36 | 4,316,400 |
| 2016-08-10 | $16.11 | $16.22 | $15.83 | $15.85 | $15.70 | 5,689,490 |
| 2016-08-09 | $16.25 | $16.29 | $15.90 | $16.16 | $16.01 | 7,144,360 |
| 2016-08-08 | $16.68 | $16.68 | $15.88 | $16.33 | $16.18 | 8,280,520 |
| 2016-08-05 | $16.20 | $16.56 | $15.75 | $16.49 | $16.34 | 12,918,740 |
| 2016-08-04 | $15.40 | $16.10 | $15.24 | $16.08 | $15.93 | 7,834,430 |
| 2016-08-03 | $15.16 | $15.40 | $14.92 | $15.24 | $15.10 | 3,289,340 |
| 2016-08-02 | $14.98 | $15.30 | $14.92 | $15.15 | $15.01 | 3,530,700 |
| 2016-08-01 | $15.68 | $15.88 | $14.73 | $14.99 | $14.85 | 7,266,090 |
| 2016-07-29 | $16.65 | $16.71 | $15.65 | $15.83 | $15.68 | 6,720,600 |
| 2016-07-28 | $16.64 | $16.85 | $16.07 | $16.71 | $16.55 | 7,455,860 |
| 2016-07-27 | $17.52 | $17.59 | $15.86 | $16.60 | $16.45 | 11,269,540 |
| 2016-07-26 | $17.16 | $17.75 | $16.70 | $17.46 | $17.30 | 11,841,010 |
| 2016-07-25 | $16.35 | $17.40 | $16.09 | $17.27 | $17.11 | 15,063,720 |
| 2016-07-22 | $15.48 | $16.75 | $15.48 | $16.38 | $16.23 | 17,402,980 |
| 2016-07-21 | $15.07 | $15.74 | $15.06 | $15.59 | $15.45 | 9,526,500 |
| 2016-07-20 | $15.10 | $15.23 | $15.05 | $15.08 | $14.94 | 2,603,170 |
| 2016-07-19 | $15.12 | $15.23 | $14.85 | $15.10 | $14.96 | 3,800,690 |
| 2016-07-18 | $15.42 | $15.42 | $15.00 | $15.23 | $15.09 | 4,974,020 |
| 2016-07-15 | $15.19 | $15.50 | $15.03 | $15.30 | $15.16 | 5,070,180 |
| 2016-07-14 | $15.19 | $15.36 | $14.92 | $15.14 | $15.00 | 3,845,140 |
| 2016-07-13 | $15.13 | $15.43 | $15.08 | $15.18 | $15.04 | 4,798,960 |
| 2016-07-12 | $15.06 | $15.29 | $14.56 | $15.07 | $14.93 | 7,947,610 |
| 2016-07-11 | $15.25 | $15.47 | $15.13 | $15.15 | $15.01 | 5,475,170 |
| 2016-07-08 | $15.63 | $15.74 | $15.31 | $15.37 | $15.23 | 7,684,840 |
| 2016-07-07 | $14.99 | $15.79 | $14.93 | $15.49 | $15.35 | 12,796,550 |
| 2016-07-06 | $14.50 | $15.10 | $14.47 | $15.00 | $14.86 | 8,031,370 |
| 2016-07-05 | $14.71 | $14.72 | $14.40 | $14.52 | $14.39 | 4,144,860 |
| 2016-07-04 | $14.20 | $14.72 | $14.03 | $14.58 | $14.44 | 4,969,700 |
| 2016-07-01 | $14.55 | $14.56 | $14.28 | $14.32 | $14.19 | 2,938,100 |
| 2016-06-30 | $14.43 | $14.55 | $14.33 | $14.54 | $14.41 | 3,707,860 |
| 2016-06-29 | $14.70 | $14.77 | $14.39 | $14.42 | $14.29 | 6,286,150 |
| 2016-06-28 | $13.81 | $14.68 | $13.81 | $14.66 | $14.52 | 8,607,800 |
| 2016-06-27 | $13.50 | $13.96 | $13.42 | $13.88 | $13.75 | 3,354,790 |
| 2016-06-24 | $13.85 | $14.10 | $13.10 | $13.55 | $13.42 | 4,694,880 |
| 2016-06-23 | $13.94 | $14.33 | $13.70 | $13.77 | $13.64 | 4,271,410 |
| 2016-06-22 | $13.67 | $14.11 | $13.52 | $14.08 | $13.95 | 6,877,380 |
| 2016-06-21 | $14.70 | $14.70 | $13.98 | $14.09 | $13.96 | 3,774,350 |
| 2016-06-20 | $28.75 | $29.59 | $28.60 | $28.99 | $14.33 | 4,232,090 |
| 2016-06-17 | $29.11 | $29.65 | $28.71 | $28.93 | $14.30 | 2,475,830 |
| 2016-06-16 | $29.02 | $29.49 | $28.65 | $29.03 | $14.35 | 2,236,150 |
| 2016-06-15 | $27.94 | $29.58 | $27.89 | $29.25 | $14.46 | 3,977,370 |
| 2016-06-14 | $27.15 | $27.66 | $27.00 | $27.59 | $13.64 | 1,548,540 |
| 2016-06-13 | $28.81 | $28.81 | $26.40 | $27.03 | $13.36 | 3,264,760 |
| 2016-06-10 | $29.11 | $29.11 | $29.11 | $29.11 | $14.39 | 0 |
| 2016-06-09 | $29.11 | $29.11 | $29.11 | $29.11 | $14.39 | 0 |
| 2016-06-08 | $29.30 | $29.68 | $28.72 | $29.11 | $14.39 | 2,652,670 |
| 2016-06-07 | $28.81 | $29.50 | $28.60 | $29.43 | $14.55 | 2,877,500 |
| 2016-06-06 | $28.99 | $29.38 | $28.50 | $28.81 | $14.24 | 3,080,450 |
| 2016-06-03 | $28.01 | $29.29 | $28.01 | $28.81 | $14.24 | 3,623,610 |
| 2016-06-02 | $27.11 | $28.18 | $27.11 | $28.15 | $13.91 | 2,602,740 |
| 2016-06-01 | $27.33 | $27.33 | $27.33 | $27.33 | $13.51 | 0 |
| 2016-05-31 | $26.21 | $27.41 | $26.20 | $27.33 | $13.51 | 2,513,470 |
| 2016-05-30 | $26.30 | $26.52 | $25.90 | $26.21 | $12.96 | 748,460 |
| 2016-05-27 | $26.30 | $26.55 | $26.11 | $26.25 | $12.98 | 933,090 |
| 2016-05-26 | $26.00 | $26.43 | $25.68 | $26.41 | $13.05 | 1,134,390 |
| 2016-05-25 | $26.36 | $26.70 | $25.90 | $26.07 | $12.89 | 1,132,150 |
| 2016-05-24 | $26.52 | $27.28 | $26.22 | $26.25 | $12.98 | 2,375,270 |
| 2016-05-23 | $25.50 | $26.21 | $25.49 | $26.04 | $12.87 | 1,139,550 |
| 2016-05-20 | $25.09 | $25.54 | $24.71 | $25.49 | $12.60 | 1,000,560 |
| 2016-05-19 | $25.20 | $25.70 | $25.07 | $25.21 | $12.46 | 919,470 |
| 2016-05-18 | $26.01 | $26.20 | $24.62 | $25.01 | $12.36 | 1,853,010 |
| 2016-05-17 | $26.33 | $26.68 | $26.22 | $26.39 | $13.04 | 1,490,350 |
| 2016-05-16 | $25.91 | $26.86 | $25.80 | $26.49 | $13.09 | 2,379,700 |
| 2016-05-13 | $26.71 | $26.90 | $26.06 | $26.23 | $12.97 | 1,446,630 |
| 2016-05-12 | $25.84 | $26.88 | $25.84 | $26.70 | $13.20 | 1,677,940 |
| 2016-05-11 | $27.90 | $28.35 | $27.27 | $27.34 | $13.51 | 1,877,760 |
| 2016-05-10 | $27.08 | $28.00 | $27.08 | $27.64 | $13.66 | 1,275,820 |
| 2016-05-09 | $28.32 | $28.50 | $27.37 | $27.50 | $13.59 | 2,977,230 |
| 2016-05-06 | $28.73 | $29.76 | $28.73 | $28.80 | $14.24 | 6,151,930 |
| 2016-05-05 | $28.30 | $28.78 | $28.04 | $28.69 | $14.18 | 1,940,010 |
| 2016-05-04 | $28.19 | $28.86 | $28.19 | $28.32 | $14.00 | 2,385,830 |
| 2016-05-03 | $27.30 | $28.19 | $27.01 | $28.17 | $13.92 | 2,237,460 |
| 2016-05-02 | $27.19 | $27.19 | $27.19 | $27.19 | $13.44 | 0 |
| 2016-04-29 | $27.62 | $27.92 | $27.16 | $27.19 | $13.44 | 1,673,440 |
| 2016-04-28 | $28.78 | $28.88 | $27.08 | $27.61 | $13.65 | 3,405,390 |
| 2016-04-27 | $28.70 | $29.18 | $28.31 | $28.44 | $14.06 | 2,628,070 |
| 2016-04-26 | $28.12 | $28.93 | $28.12 | $28.41 | $14.04 | 2,214,560 |
| 2016-04-25 | $27.44 | $28.68 | $27.05 | $28.40 | $14.04 | 2,790,490 |
| 2016-04-22 | $26.80 | $27.61 | $26.60 | $27.44 | $13.56 | 1,781,990 |
| 2016-04-21 | $27.44 | $27.71 | $27.06 | $27.10 | $13.40 | 1,912,280 |
| 2016-04-20 | $29.58 | $29.58 | $27.00 | $27.54 | $13.61 | 3,084,300 |
| 2016-04-19 | $30.10 | $30.10 | $28.78 | $29.10 | $14.38 | 2,960,050 |
| 2016-04-18 | $29.52 | $29.87 | $29.40 | $29.61 | $14.64 | 2,583,260 |
| 2016-04-15 | $30.30 | $30.74 | $29.60 | $29.87 | $14.77 | 3,290,740 |
| 2016-04-14 | $29.10 | $30.70 | $29.10 | $30.29 | $14.97 | 6,425,210 |
| 2016-04-13 | $28.06 | $29.13 | $28.06 | $29.01 | $14.34 | 4,132,180 |
| 2016-04-12 | $28.30 | $28.48 | $27.60 | $28.05 | $13.87 | 2,013,060 |
| 2016-04-11 | $27.85 | $28.42 | $27.60 | $28.32 | $14.00 | 2,821,220 |
| 2016-04-08 | $27.30 | $27.53 | $26.90 | $27.48 | $13.58 | 1,936,450 |
| 2016-04-07 | $28.34 | $28.56 | $27.51 | $27.56 | $13.62 | 2,260,640 |
| 2016-04-06 | $28.19 | $28.63 | $28.00 | $28.31 | $13.99 | 2,712,790 |
| 2016-04-05 | $27.46 | $28.44 | $27.46 | $28.34 | $14.01 | 2,931,850 |
| 2016-04-04 | $27.78 | $27.78 | $27.78 | $27.78 | $13.73 | 0 |
| 2016-04-01 | $28.03 | $28.26 | $27.20 | $27.78 | $13.73 | 2,596,150 |
| 2016-03-31 | $27.30 | $28.55 | $27.10 | $28.23 | $13.95 | 4,691,650 |
| 2016-03-30 | $26.35 | $27.30 | $26.35 | $27.15 | $13.42 | 2,263,770 |
| 2016-03-29 | $26.97 | $26.97 | $25.55 | $26.10 | $12.90 | 2,200,920 |
| 2016-03-28 | $27.82 | $27.85 | $26.91 | $27.04 | $13.37 | 3,580,430 |
| 2016-03-25 | $26.06 | $27.60 | $26.06 | $27.49 | $13.59 | 3,956,250 |
| 2016-03-24 | $27.07 | $27.10 | $26.33 | $26.36 | $13.03 | 2,668,910 |
| 2016-03-23 | $26.97 | $27.20 | $26.58 | $27.17 | $13.43 | 2,585,820 |
| 2016-03-22 | $26.78 | $27.39 | $26.49 | $27.07 | $13.38 | 4,068,280 |
| 2016-03-21 | $26.40 | $27.10 | $26.35 | $26.78 | $13.24 | 4,208,060 |
| 2016-03-18 | $25.25 | $26.49 | $25.20 | $26.01 | $12.86 | 3,645,470 |
| 2016-03-17 | $24.37 | $25.28 | $24.37 | $25.11 | $12.41 | 1,671,340 |
| 2016-03-16 | $25.13 | $25.34 | $24.20 | $24.31 | $12.02 | 1,054,910 |
| 2016-03-15 | $25.03 | $25.39 | $24.82 | $24.99 | $12.35 | 1,230,120 |
| 2016-03-14 | $24.50 | $25.67 | $24.21 | $25.05 | $12.38 | 2,190,830 |
| 2016-03-11 | $23.89 | $24.30 | $23.40 | $24.09 | $11.91 | 1,131,310 |
| 2016-03-10 | $24.40 | $24.40 | $23.90 | $23.92 | $11.82 | 691,140 |
| 2016-03-09 | $24.10 | $24.70 | $23.80 | $24.16 | $11.94 | 780,090 |
| 2016-03-08 | $24.41 | $24.85 | $23.50 | $24.71 | $12.21 | 1,472,670 |
| 2016-03-07 | $24.21 | $24.88 | $24.20 | $24.55 | $12.14 | 1,411,590 |
| 2016-03-04 | $25.27 | $25.50 | $23.50 | $23.96 | $11.84 | 1,949,630 |
| 2016-03-03 | $26.00 | $26.18 | $25.40 | $25.46 | $12.59 | 1,900,970 |
| 2016-03-02 | $25.18 | $26.13 | $24.80 | $25.85 | $12.78 | 3,062,990 |
| 2016-03-01 | $23.10 | $25.29 | $22.71 | $25.18 | $12.45 | 2,222,910 |
| 2016-02-29 | $24.92 | $24.92 | $22.43 | $22.99 | $11.36 | 1,935,120 |
| 2016-02-26 | $25.34 | $25.53 | $24.30 | $24.92 | $12.32 | 1,458,360 |
| 2016-02-25 | $27.72 | $27.78 | $24.78 | $24.79 | $12.25 | 2,407,020 |
| 2016-02-24 | $27.98 | $28.10 | $26.80 | $27.52 | $13.60 | 1,731,550 |
| 2016-02-23 | $28.39 | $28.48 | $27.58 | $27.98 | $13.83 | 1,513,560 |
| 2016-02-22 | $28.02 | $28.50 | $28.02 | $28.39 | $14.03 | 2,561,350 |
| 2016-02-19 | $27.60 | $28.51 | $27.34 | $27.95 | $13.82 | 1,422,900 |
| 2016-02-18 | $28.60 | $28.60 | $27.68 | $27.70 | $13.69 | 1,919,220 |
| 2016-02-17 | $27.00 | $28.73 | $27.00 | $28.06 | $13.87 | 2,462,200 |
| 2016-02-16 | $25.86 | $27.68 | $25.86 | $27.28 | $13.48 | 1,910,330 |
| 2016-02-15 | $25.50 | $26.39 | $25.00 | $25.84 | $12.77 | 1,242,820 |
| 2016-02-12 | $26.55 | $26.55 | $26.55 | $26.55 | $13.12 | 0 |
| 2016-02-11 | $26.55 | $26.55 | $26.55 | $26.55 | $13.12 | 0 |
| 2016-02-10 | $26.55 | $26.55 | $26.55 | $26.55 | $13.12 | 0 |
| 2016-02-09 | $26.55 | $26.55 | $26.55 | $26.55 | $13.12 | 0 |
| 2016-02-08 | $26.55 | $26.55 | $26.55 | $26.55 | $13.12 | 0 |
| 2016-02-05 | $26.50 | $27.40 | $26.48 | $26.55 | $13.12 | 1,684,950 |
| 2016-02-04 | $25.46 | $26.88 | $25.46 | $26.49 | $13.09 | 1,746,900 |
| 2016-02-03 | $24.90 | $25.69 | $24.85 | $25.38 | $12.55 | 1,399,140 |
| 2016-02-02 | $24.50 | $25.63 | $24.21 | $25.52 | $12.61 | 1,531,630 |
| 2016-02-01 | $24.10 | $24.98 | $23.71 | $24.42 | $12.07 | 1,699,780 |
| 2016-01-29 | $22.70 | $24.25 | $22.60 | $24.04 | $11.88 | 1,778,080 |
| 2016-01-28 | $24.90 | $24.90 | $22.57 | $22.63 | $11.19 | 1,589,220 |
| 2016-01-27 | $26.01 | $26.40 | $23.50 | $25.07 | $12.39 | 2,334,310 |
| 2016-01-26 | $28.93 | $28.93 | $26.04 | $26.05 | $12.88 | 2,419,520 |
| 2016-01-25 | $29.05 | $29.32 | $28.62 | $28.93 | $14.30 | 1,894,530 |
| 2016-01-22 | $28.73 | $29.33 | $28.10 | $28.93 | $14.30 | 1,350,510 |
| 2016-01-21 | $28.70 | $29.90 | $28.30 | $28.56 | $14.12 | 2,333,570 |
| 2016-01-20 | $29.20 | $29.95 | $29.00 | $29.14 | $14.40 | 1,991,270 |
| 2016-01-19 | $27.80 | $29.65 | $27.76 | $29.51 | $14.59 | 2,289,000 |
| 2016-01-18 | $27.60 | $29.01 | $27.01 | $28.14 | $13.91 | 1,785,530 |
| 2016-01-15 | $30.18 | $30.69 | $28.00 | $28.23 | $13.95 | 2,181,350 |
| 2016-01-14 | $28.80 | $31.00 | $27.78 | $30.60 | $15.13 | 2,860,440 |
| 2016-01-13 | $33.18 | $33.80 | $29.78 | $29.86 | $14.76 | 3,583,790 |
| 2016-01-12 | $32.50 | $33.94 | $32.50 | $33.06 | $16.34 | 3,929,710 |
| 2016-01-11 | $32.68 | $34.00 | $31.70 | $32.41 | $16.02 | 5,989,620 |
| 2016-01-08 | $31.40 | $33.40 | $31.00 | $32.77 | $16.20 | 5,325,510 |
| 2016-01-07 | $34.00 | $34.00 | $31.17 | $31.21 | $15.43 | 684,300 |
| 2016-01-06 | $33.50 | $34.80 | $32.85 | $34.63 | $17.12 | 3,184,050 |
| 2016-01-05 | $32.48 | $34.22 | $31.51 | $33.47 | $16.54 | 4,137,270 |
| 2016-01-04 | $38.80 | $38.90 | $34.88 | $34.90 | $17.25 | 2,425,300 |
| 2016-01-01 | $38.75 | $38.75 | $38.75 | $38.75 | $19.15 | 0 |
| 2015-12-31 | $40.35 | $40.80 | $38.28 | $38.75 | $19.15 | 3,379,550 |
| 2015-12-30 | $40.04 | $40.99 | $39.68 | $40.19 | $19.87 | 2,394,470 |
| 2015-12-29 | $41.00 | $41.82 | $38.99 | $40.05 | $19.80 | 5,053,690 |
| 2015-12-28 | $43.36 | $43.40 | $40.50 | $41.63 | $20.58 | 5,940,610 |
| 2015-12-25 | $44.77 | $45.09 | $42.99 | $43.48 | $21.49 | 4,625,610 |
| 2015-12-24 | $42.10 | $45.00 | $40.51 | $44.80 | $22.15 | 6,433,130 |
| 2015-12-23 | $43.57 | $43.77 | $42.38 | $42.48 | $21.00 | 5,224,320 |
| 2015-12-22 | $45.72 | $46.25 | $43.00 | $43.77 | $21.64 | 7,254,890 |
| 2015-12-21 | $45.43 | $46.97 | $44.50 | $46.23 | $22.85 | 7,266,220 |
| 2015-12-18 | $44.60 | $45.79 | $43.55 | $44.79 | $22.14 | 7,412,260 |
| 2015-12-17 | $42.90 | $45.30 | $42.00 | $44.33 | $21.91 | 9,529,820 |
| 2015-12-16 | $41.40 | $43.46 | $41.40 | $42.90 | $21.21 | 5,485,880 |
| 2015-12-15 | $41.80 | $42.01 | $41.03 | $41.69 | $20.61 | 2,656,960 |
| 2015-12-14 | $41.50 | $42.50 | $41.00 | $41.51 | $20.52 | 2,957,020 |
| 2015-12-11 | $41.50 | $43.28 | $40.10 | $42.26 | $20.89 | 7,442,790 |
| 2015-12-10 | $41.52 | $42.99 | $40.00 | $42.17 | $20.84 | 8,063,110 |
| 2015-12-09 | $39.75 | $41.88 | $38.90 | $41.55 | $20.54 | 3,532,620 |
| 2015-12-08 | $41.80 | $41.90 | $39.80 | $39.91 | $19.73 | 2,898,500 |
| 2015-12-07 | $44.50 | $44.50 | $40.85 | $42.71 | $21.11 | 7,542,680 |
| 2015-12-04 | $42.29 | $44.20 | $41.20 | $43.36 | $21.43 | 6,655,150 |
| 2015-12-03 | $41.18 | $43.50 | $40.01 | $42.75 | $21.13 | 8,024,840 |
| 2015-12-02 | $40.90 | $42.04 | $39.96 | $40.97 | $20.25 | 4,659,190 |
| 2015-12-01 | $43.37 | $44.24 | $41.00 | $41.54 | $20.53 | 8,336,750 |
| 2015-11-30 | $40.08 | $44.88 | $39.30 | $44.51 | $22.00 | 7,288,090 |
| 2015-11-27 | $38.69 | $42.30 | $37.13 | $41.14 | $20.34 | 7,898,340 |
| 2015-11-26 | $37.79 | $38.83 | $36.92 | $38.69 | $19.12 | 6,136,130 |
| 2015-11-25 | $35.66 | $38.18 | $35.65 | $37.79 | $18.68 | 6,435,920 |
| 2015-11-24 | $35.30 | $36.50 | $34.87 | $35.99 | $17.79 | 3,619,010 |
| 2015-11-23 | $36.09 | $36.36 | $35.00 | $35.70 | $17.65 | 3,300,440 |
| 2015-11-20 | $35.76 | $36.50 | $34.62 | $36.29 | $17.94 | 5,650,110 |
| 2015-11-19 | $33.40 | $35.50 | $32.80 | $35.14 | $17.37 | 5,325,590 |
| 2015-11-18 | $34.50 | $34.90 | $33.30 | $33.41 | $16.51 | 3,759,390 |
| 2015-11-17 | $34.45 | $35.50 | $33.99 | $35.17 | $17.38 | 8,121,470 |
| 2015-11-16 | $32.71 | $34.21 | $32.51 | $33.99 | $16.80 | 3,036,090 |
| 2015-11-13 | $35.90 | $35.91 | $32.82 | $34.20 | $16.91 | 6,660,620 |
| 2015-11-12 | $34.13 | $37.22 | $34.13 | $36.10 | $17.84 | 5,884,540 |
| 2015-11-11 | $33.10 | $35.24 | $32.70 | $34.52 | $17.06 | 4,567,020 |
| 2015-11-10 | $32.87 | $33.74 | $32.30 | $33.44 | $16.53 | 5,144,690 |
| 2015-11-09 | $32.30 | $33.25 | $31.70 | $32.58 | $16.10 | 4,773,170 |
| 2015-11-06 | $32.50 | $33.60 | $32.31 | $32.92 | $16.27 | 5,376,560 |
| 2015-11-05 | $31.50 | $33.13 | $30.60 | $32.79 | $16.21 | 8,251,990 |
| 2015-11-04 | $29.68 | $32.64 | $29.50 | $31.94 | $15.79 | 6,658,600 |
| 2015-11-03 | $29.22 | $29.77 | $28.35 | $29.67 | $14.67 | 3,644,450 |
| 2015-11-02 | $28.94 | $30.68 | $28.55 | $29.22 | $14.44 | 4,305,690 |
| 2015-10-30 | $28.00 | $30.50 | $27.53 | $29.81 | $14.74 | 7,828,730 |
| 2015-10-29 | $27.00 | $28.68 | $26.59 | $28.50 | $14.09 | 6,356,680 |
| 2015-10-28 | $27.15 | $27.77 | $26.60 | $26.66 | $13.18 | 3,256,250 |
| 2015-10-27 | $27.10 | $27.65 | $25.80 | $27.50 | $13.59 | 4,079,120 |
| 2015-10-26 | $27.98 | $28.10 | $26.80 | $27.30 | $13.49 | 4,006,290 |
| 2015-10-23 | $26.87 | $27.81 | $26.70 | $27.33 | $13.51 | 4,796,110 |
| 2015-10-22 | $24.96 | $26.55 | $24.96 | $26.38 | $13.04 | 3,888,560 |
| 2015-10-21 | $27.35 | $28.68 | $24.65 | $24.96 | $12.34 | 5,732,270 |
| 2015-10-20 | $27.00 | $27.58 | $26.65 | $27.35 | $13.52 | 3,631,730 |
| 2015-10-19 | $27.22 | $27.66 | $26.71 | $27.08 | $13.39 | 3,221,930 |
| 2015-10-16 | $27.16 | $28.12 | $26.61 | $27.29 | $13.49 | 3,310,380 |
| 2015-10-15 | $26.45 | $27.38 | $26.01 | $27.16 | $13.43 | 3,418,280 |
| 2015-10-14 | $27.72 | $27.72 | $26.45 | $26.51 | $13.10 | 4,625,420 |
| 2015-10-13 | $24.83 | $27.72 | $24.80 | $27.72 | $13.70 | 5,051,230 |
| 2015-10-12 | $23.89 | $25.78 | $23.79 | $25.20 | $12.46 | 3,975,710 |
| 2015-10-09 | $23.60 | $23.88 | $23.25 | $23.71 | $11.72 | 3,213,530 |
| 2015-10-08 | $23.40 | $23.89 | $23.00 | $23.59 | $11.66 | 3,773,850 |
| 2015-10-07 | $22.44 | $22.44 | $22.44 | $22.44 | $11.09 | 0 |
| 2015-10-06 | $22.44 | $22.44 | $22.44 | $22.44 | $11.09 | 0 |
| 2015-10-05 | $22.44 | $22.44 | $22.44 | $22.44 | $11.09 | 0 |
| 2015-10-02 | $22.44 | $22.44 | $22.44 | $22.44 | $11.09 | 0 |
| 2015-10-01 | $22.44 | $22.44 | $22.44 | $22.44 | $11.09 | 0 |
| 2015-09-30 | $22.48 | $22.88 | $22.16 | $22.44 | $11.09 | 1,997,720 |
| 2015-09-29 | $22.25 | $22.60 | $22.00 | $22.40 | $11.07 | 2,092,950 |
| 2015-09-28 | $21.48 | $22.96 | $21.48 | $22.90 | $11.32 | 3,007,780 |
| 2015-09-25 | $22.80 | $22.99 | $21.10 | $21.45 | $10.60 | 3,185,360 |
| 2015-09-24 | $22.67 | $23.36 | $22.58 | $22.99 | $11.36 | 3,069,840 |
| 2015-09-23 | $22.21 | $23.10 | $22.03 | $22.63 | $11.19 | 4,198,730 |
| 2015-09-22 | $22.80 | $23.46 | $22.00 | $22.69 | $11.22 | 5,013,040 |
| 2015-09-21 | $20.49 | $22.80 | $20.41 | $22.78 | $11.26 | 4,668,550 |
| 2015-09-18 | $20.87 | $21.00 | $20.11 | $20.90 | $10.33 | 2,977,090 |
| 2015-09-17 | $21.47 | $22.11 | $20.45 | $20.48 | $10.12 | 4,911,570 |
| 2015-09-16 | $19.40 | $21.01 | $19.40 | $21.01 | $10.39 | 4,141,800 |
| 2015-09-15 | $19.60 | $20.79 | $18.95 | $19.10 | $9.44 | 4,117,800 |
| 2015-09-14 | $23.20 | $23.64 | $21.06 | $21.06 | $10.41 | 4,101,930 |
| 2015-09-11 | $22.49 | $23.55 | $22.47 | $23.40 | $11.57 | 5,202,840 |
| 2015-09-10 | $23.55 | $23.55 | $22.47 | $22.62 | $11.18 | 5,251,000 |
| 2015-09-09 | $22.00 | $23.34 | $22.00 | $23.34 | $11.54 | 6,379,140 |
| 2015-09-08 | $19.35 | $21.22 | $19.00 | $21.22 | $10.49 | 5,063,020 |
| 2015-09-07 | $19.05 | $19.99 | $19.00 | $19.29 | $9.54 | 3,347,140 |
| 2015-09-04 | $18.37 | $18.37 | $18.37 | $18.37 | $9.08 | 0 |
| 2015-09-03 | $18.37 | $18.37 | $18.37 | $18.37 | $9.08 | 0 |
| 2015-09-02 | $19.00 | $21.09 | $18.15 | $18.37 | $9.08 | 3,693,210 |
| 2015-09-01 | $21.08 | $22.15 | $20.12 | $20.12 | $9.95 | 3,438,280 |
| 2015-08-31 | $24.00 | $24.61 | $22.30 | $22.35 | $11.05 | 4,102,540 |
| 2015-08-28 | $22.90 | $24.50 | $22.50 | $24.48 | $12.10 | 6,191,360 |
| 2015-08-27 | $22.50 | $22.80 | $20.08 | $22.49 | $11.12 | 4,890,920 |
| 2015-08-26 | $22.80 | $24.87 | $21.00 | $21.69 | $10.72 | 7,377,420 |
| 2015-08-25 | $23.33 | $25.08 | $23.33 | $23.33 | $11.53 | 3,840,030 |
| 2015-08-24 | $25.92 | $27.85 | $25.92 | $25.92 | $12.81 | 3,609,000 |
| 2015-08-21 | $31.50 | $32.47 | $28.74 | $28.80 | $14.24 | 5,385,470 |
| 2015-08-20 | $35.97 | $35.97 | $31.93 | $31.93 | $15.78 | 3,842,990 |
| 2015-08-19 | $33.00 | $36.70 | $31.26 | $35.48 | $17.54 | 7,868,600 |
| 2015-08-18 | $38.46 | $39.00 | $34.73 | $34.73 | $17.17 | 4,897,760 |
| 2015-08-17 | $38.57 | $39.00 | $37.20 | $38.59 | $19.08 | 4,699,310 |
| 2015-08-14 | $36.85 | $39.50 | $35.74 | $39.11 | $19.33 | 8,394,200 |
| 2015-08-13 | $34.16 | $36.30 | $34.00 | $36.12 | $17.85 | 4,866,000 |
| 2015-08-12 | $36.89 | $37.09 | $35.28 | $35.68 | $17.64 | 5,182,610 |
| 2015-08-11 | $35.00 | $38.60 | $34.11 | $37.36 | $18.47 | 10,665,760 |
| 2015-08-10 | $32.65 | $35.88 | $32.51 | $35.09 | $17.35 | 7,069,500 |
| 2015-08-07 | $32.01 | $33.15 | $31.52 | $32.87 | $16.25 | 6,211,560 |
| 2015-08-06 | $33.00 | $33.73 | $30.98 | $31.87 | $15.75 | 6,970,400 |
| 2015-08-05 | $32.00 | $36.10 | $31.60 | $34.00 | $16.81 | 10,704,970 |
| 2015-08-04 | $30.40 | $32.85 | $29.50 | $32.85 | $16.24 | 9,836,770 |
| 2015-08-03 | $28.11 | $30.18 | $27.48 | $29.86 | $14.76 | 6,916,210 |
| 2015-07-31 | $27.08 | $29.52 | $27.04 | $28.54 | $14.11 | 5,828,650 |
| 2015-07-30 | $28.35 | $30.10 | $27.27 | $28.03 | $13.86 | 5,898,750 |
| 2015-07-29 | $26.50 | $28.31 | $25.08 | $28.31 | $13.99 | 4,916,600 |
| 2015-07-28 | $24.51 | $27.49 | $24.10 | $25.74 | $12.72 | 4,894,510 |
| 2015-07-27 | $28.74 | $30.60 | $26.62 | $26.62 | $13.16 | 6,817,730 |
| 2015-07-24 | $30.16 | $32.98 | $28.68 | $29.58 | $14.62 | 8,333,380 |
| 2015-07-23 | $27.94 | $30.56 | $27.42 | $30.14 | $14.90 | 7,137,930 |
| 2015-07-22 | $26.54 | $28.08 | $26.51 | $27.82 | $13.75 | 6,269,270 |
| 2015-07-21 | $25.84 | $27.15 | $25.30 | $26.87 | $13.28 | 4,814,800 |
| 2015-07-20 | $26.00 | $27.28 | $25.45 | $26.12 | $12.91 | 6,212,020 |
| 2015-07-17 | $24.45 | $26.60 | $24.28 | $26.30 | $13.00 | 4,839,810 |
| 2015-07-16 | $21.88 | $25.00 | $21.22 | $24.27 | $12.00 | 5,549,330 |
| 2015-07-15 | $25.10 | $25.90 | $23.58 | $23.58 | $11.66 | 6,039,760 |
| 2015-07-14 | $26.19 | $26.20 | $24.84 | $26.20 | $12.95 | 11,600,440 |
| 2015-07-13 | $23.82 | $23.82 | $23.00 | $23.82 | $11.77 | 3,330,200 |
| 2015-07-10 | $21.50 | $21.65 | $20.60 | $21.65 | $10.70 | 2,925,010 |
| 2015-07-09 | $16.10 | $19.68 | $16.10 | $19.68 | $9.73 | 8,497,040 |
| 2015-07-08 | $17.89 | $17.89 | $17.89 | $17.89 | $8.84 | 706,000 |
| 2015-07-07 | $20.10 | $21.02 | $19.88 | $19.88 | $9.83 | 2,119,250 |
| 2015-07-06 | $26.39 | $26.39 | $21.59 | $22.09 | $10.92 | 5,062,000 |
| 2015-07-03 | $25.50 | $27.00 | $23.99 | $23.99 | $11.86 | 4,352,900 |
| 2015-07-02 | $30.08 | $30.14 | $26.65 | $26.65 | $13.17 | 4,185,580 |
| 2015-07-01 | $31.83 | $33.63 | $29.60 | $29.61 | $14.64 | 3,904,880 |
| 2015-06-30 | $30.64 | $33.44 | $27.88 | $32.89 | $16.26 | 4,017,010 |
| 2015-06-29 | $35.20 | $35.88 | $30.98 | $30.98 | $15.31 | 3,272,100 |
| 2015-06-26 | $36.50 | $37.34 | $34.42 | $34.42 | $17.01 | 2,295,460 |
| 2015-06-25 | $41.97 | $42.29 | $37.80 | $38.24 | $18.90 | 3,016,650 |
| 2015-06-24 | $40.45 | $42.00 | $39.70 | $41.70 | $20.61 | 3,734,650 |
| 2015-06-23 | $36.09 | $39.69 | $33.89 | $39.45 | $19.50 | 3,322,350 |
| 2015-06-22 | $36.24 | $36.24 | $36.24 | $36.24 | $17.91 | 0 |
| 2015-06-19 | $39.00 | $39.49 | $36.01 | $36.24 | $17.91 | 2,862,020 |
| 2015-06-18 | $42.80 | $43.40 | $40.00 | $40.01 | $19.78 | 2,675,040 |
| 2015-06-17 | $42.00 | $43.49 | $39.45 | $43.28 | $21.39 | 3,074,600 |
| 2015-06-16 | $44.54 | $44.55 | $42.23 | $42.26 | $20.89 | 3,116,870 |
| 2015-06-15 | $48.98 | $49.65 | $45.50 | $45.90 | $22.69 | 4,555,830 |
| 2015-06-12 | $47.91 | $49.50 | $47.80 | $48.52 | $23.98 | 5,786,670 |
| 2015-06-11 | $47.44 | $48.50 | $45.94 | $47.89 | $23.60 | 4,707,770 |
| 2015-06-10 | $44.30 | $48.50 | $43.20 | $47.14 | $23.23 | 4,880,570 |
| 2015-06-09 | $42.00 | $44.90 | $42.00 | $44.58 | $21.97 | 5,203,240 |
| 2015-06-08 | $45.00 | $45.00 | $41.70 | $41.82 | $20.61 | 5,214,560 |
| 2015-06-05 | $47.20 | $48.00 | $44.32 | $45.15 | $22.25 | 5,304,840 |
| 2015-06-04 | $50.20 | $50.21 | $45.74 | $46.66 | $22.99 | 5,738,120 |
| 2015-06-03 | $49.50 | $51.30 | $48.40 | $50.82 | $25.04 | 5,144,180 |
| 2015-06-02 | $48.25 | $51.80 | $48.15 | $49.93 | $24.60 | 6,651,850 |
| 2015-06-01 | $49.00 | $50.68 | $45.30 | $48.24 | $23.77 | 8,087,320 |
| 2015-05-29 | $47.00 | $52.21 | $45.10 | $48.67 | $23.98 | 10,491,760 |
| 2015-05-28 | $56.55 | $58.34 | $47.90 | $50.07 | $24.67 | 12,526,750 |
| 2015-05-27 | $50.00 | $53.04 | $48.01 | $53.04 | $26.14 | 7,656,750 |
Chimin Health Management Company Ltd (603222) News Headlines
Recent Chimin Health Management Company Ltd (603222) News
Similar Companies to Chimin Health Management Company Ltd (603222) 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 | -- | -- | -- |