Juneyao Airlines Company Ltd (603885) Exchange: SHG
Data as of July 9, 2025
$12.96 ($0.00) 0.00%
Juneyao Airlines Company Ltd - Daily Information
Click for more stock information on Juneyao Airlines Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $12.94 |
| Previous Close | $12.96 |
| High | $12.96 |
| Low | $12.85 |
| Adjusted Open | $12.94 |
| Previous Adjusted Close | $12.96 |
| Adjusted High | $12.96 |
| Adjusted Low | $12.85 |
About Juneyao Airlines Company Ltd (603885)
Invest in Juneyao Airlines Company Ltd (603885)
Historical Stock Data for Juneyao Airlines Company Ltd (603885)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.94 | $12.96 | $12.85 | $12.96 | $12.96 | 24,075,780 |
| 2025-07-07 | $12.91 | $13.01 | $12.88 | $12.96 | $12.96 | 13,927,950 |
| 2025-07-04 | $13.02 | $13.03 | $12.84 | $12.90 | $12.90 | 17,156,730 |
| 2025-07-03 | $13.13 | $13.16 | $12.96 | $13.01 | $13.01 | 12,928,210 |
| 2025-07-02 | $13.42 | $13.44 | $13.11 | $13.13 | $13.13 | 14,907,930 |
| 2025-06-30 | $13.66 | $13.91 | $13.32 | $13.47 | $13.47 | 14,693,890 |
| 2025-06-27 | $13.59 | $13.81 | $13.51 | $13.70 | $13.70 | 8,026,820 |
| 2025-06-26 | $13.63 | $13.75 | $13.48 | $13.56 | $13.56 | 10,359,030 |
| 2025-06-25 | $13.50 | $13.75 | $13.48 | $13.68 | $13.68 | 8,935,920 |
| 2025-06-24 | $13.45 | $13.73 | $13.45 | $13.52 | $13.52 | 21,094,600 |
| 2025-06-23 | $13.13 | $13.13 | $12.80 | $13.05 | $13.05 | 12,028,670 |
| 2025-06-20 | $13.20 | $13.37 | $13.08 | $13.13 | $13.13 | 10,088,240 |
| 2025-06-19 | $13.39 | $13.40 | $13.14 | $13.20 | $13.20 | 9,208,970 |
| 2025-06-18 | $13.40 | $13.55 | $13.28 | $13.36 | $13.36 | 6,118,950 |
| 2025-06-17 | $13.54 | $13.79 | $13.45 | $13.49 | $13.49 | 10,624,040 |
| 2025-06-13 | $13.80 | $14.10 | $13.40 | $13.56 | $13.56 | 29,223,370 |
| 2025-06-12 | $14.18 | $14.30 | $13.87 | $14.04 | $14.04 | 8,506,770 |
| 2025-06-11 | $14.24 | $14.34 | $14.09 | $14.25 | $14.25 | 8,855,880 |
| 2025-06-10 | $14.06 | $14.48 | $14.05 | $14.25 | $14.25 | 12,588,140 |
| 2025-06-09 | $13.80 | $14.18 | $13.67 | $14.09 | $14.09 | 14,696,210 |
| 2025-06-06 | $13.73 | $13.90 | $13.62 | $13.84 | $13.84 | 5,925,540 |
| 2025-06-05 | $13.67 | $14.05 | $13.63 | $13.80 | $13.80 | 9,840,390 |
| 2025-06-04 | $13.76 | $13.87 | $13.46 | $13.68 | $13.68 | 16,333,370 |
| 2025-06-03 | $13.80 | $14.05 | $13.33 | $13.90 | $13.90 | 19,892,600 |
| 2025-05-30 | $14.19 | $14.30 | $13.89 | $13.92 | $13.92 | 12,091,550 |
| 2025-05-29 | $14.18 | $14.31 | $13.80 | $14.16 | $14.16 | 15,771,090 |
| 2025-05-28 | $13.90 | $14.43 | $13.79 | $14.24 | $14.24 | 16,722,620 |
| 2025-05-27 | $13.80 | $14.23 | $13.78 | $14.00 | $14.00 | 19,433,750 |
| 2025-05-26 | $13.39 | $13.95 | $13.39 | $13.80 | $13.80 | 18,842,680 |
| 2025-05-23 | $13.56 | $13.82 | $13.35 | $13.37 | $13.37 | 9,463,670 |
| 2025-05-22 | $13.35 | $13.82 | $13.30 | $13.59 | $13.59 | 22,592,730 |
| 2025-05-21 | $13.01 | $13.44 | $12.97 | $13.38 | $13.38 | 17,813,780 |
| 2025-05-20 | $12.96 | $13.07 | $12.77 | $13.04 | $13.04 | 14,992,080 |
| 2025-05-19 | $13.21 | $13.26 | $12.91 | $12.97 | $12.97 | 17,243,330 |
| 2025-05-16 | $13.24 | $13.28 | $13.03 | $13.27 | $13.27 | 8,030,210 |
| 2025-05-15 | $13.12 | $13.36 | $13.08 | $13.25 | $13.25 | 12,379,000 |
| 2025-05-14 | $13.44 | $13.44 | $13.03 | $13.11 | $13.11 | 19,213,740 |
| 2025-05-13 | $13.35 | $13.57 | $13.20 | $13.49 | $13.49 | 16,719,500 |
| 2025-05-12 | $12.74 | $13.42 | $12.73 | $13.35 | $13.35 | 30,750,330 |
| 2025-05-09 | $12.79 | $12.90 | $12.62 | $12.73 | $12.73 | 8,342,870 |
| 2025-05-08 | $12.75 | $12.90 | $12.65 | $12.81 | $12.81 | 10,140,730 |
| 2025-05-07 | $12.90 | $12.93 | $12.66 | $12.75 | $12.75 | 9,692,580 |
| 2025-05-06 | $12.54 | $13.10 | $12.51 | $12.80 | $12.80 | 23,350,940 |
| 2025-04-30 | $12.43 | $12.55 | $12.21 | $12.40 | $12.40 | 16,784,040 |
| 2025-04-29 | $12.47 | $12.53 | $12.30 | $12.52 | $12.52 | 13,155,280 |
| 2025-04-28 | $12.64 | $12.66 | $12.42 | $12.47 | $12.47 | 13,311,830 |
| 2025-04-25 | $12.69 | $12.71 | $12.47 | $12.62 | $12.62 | 11,209,050 |
| 2025-04-24 | $12.66 | $12.88 | $12.62 | $12.69 | $12.69 | 9,499,130 |
| 2025-04-23 | $12.81 | $12.81 | $12.61 | $12.65 | $12.65 | 14,562,570 |
| 2025-04-22 | $12.90 | $12.98 | $12.69 | $12.73 | $12.73 | 14,530,080 |
| 2025-04-21 | $12.91 | $13.08 | $12.87 | $12.92 | $12.92 | 7,891,420 |
| 2025-04-18 | $13.33 | $13.35 | $12.96 | $12.99 | $12.99 | 8,552,310 |
| 2025-04-17 | $13.03 | $13.43 | $13.00 | $13.35 | $13.35 | 13,211,770 |
| 2025-04-16 | $12.83 | $13.32 | $12.81 | $13.11 | $13.11 | 18,746,100 |
| 2025-04-15 | $12.84 | $13.15 | $12.68 | $12.90 | $12.90 | 12,202,960 |
| 2025-04-14 | $12.85 | $12.93 | $12.71 | $12.84 | $12.84 | 11,195,720 |
| 2025-04-11 | $12.86 | $13.07 | $12.71 | $12.85 | $12.85 | 11,248,660 |
| 2025-04-10 | $12.66 | $13.01 | $12.66 | $12.86 | $12.86 | 18,753,830 |
| 2025-04-09 | $12.39 | $12.93 | $12.14 | $12.77 | $12.77 | 29,648,700 |
| 2025-04-08 | $12.10 | $12.54 | $12.10 | $12.51 | $12.51 | 13,965,260 |
| 2025-04-07 | $12.89 | $12.89 | $11.91 | $12.17 | $12.17 | 25,200,680 |
| 2025-04-03 | $13.18 | $13.44 | $13.01 | $13.21 | $13.21 | 9,863,950 |
| 2025-04-02 | $13.18 | $13.40 | $12.94 | $13.24 | $13.24 | 7,879,320 |
| 2025-04-01 | $13.12 | $13.28 | $12.89 | $13.20 | $13.20 | 9,996,500 |
| 2025-03-31 | $13.27 | $13.69 | $13.06 | $13.10 | $13.10 | 11,925,660 |
| 2025-03-28 | $13.51 | $13.57 | $13.32 | $13.33 | $13.33 | 13,033,820 |
| 2025-03-27 | $13.69 | $13.74 | $13.49 | $13.52 | $13.52 | 9,194,910 |
| 2025-03-26 | $13.50 | $13.78 | $13.45 | $13.69 | $13.69 | 17,960,350 |
| 2025-03-25 | $13.08 | $13.68 | $13.02 | $13.60 | $13.60 | 39,033,720 |
| 2025-03-24 | $12.69 | $13.18 | $12.68 | $13.12 | $13.12 | 28,518,930 |
| 2025-03-21 | $12.76 | $12.84 | $12.61 | $12.65 | $12.65 | 11,935,070 |
| 2025-03-20 | $12.83 | $12.95 | $12.74 | $12.77 | $12.77 | 12,009,290 |
| 2025-03-19 | $12.88 | $13.05 | $12.79 | $12.83 | $12.83 | 12,736,570 |
| 2025-03-18 | $13.10 | $13.14 | $12.83 | $12.89 | $12.89 | 15,665,190 |
| 2025-03-17 | $13.05 | $13.33 | $12.97 | $13.03 | $13.03 | 19,102,730 |
| 2025-03-14 | $12.73 | $13.06 | $12.67 | $13.06 | $13.06 | 20,833,600 |
| 2025-03-13 | $13.03 | $13.05 | $12.59 | $12.78 | $12.78 | 22,519,950 |
| 2025-03-12 | $13.52 | $13.52 | $13.02 | $13.09 | $13.09 | 18,330,610 |
| 2025-03-11 | $13.20 | $13.50 | $13.18 | $13.50 | $13.50 | 9,409,480 |
| 2025-03-10 | $13.53 | $13.55 | $13.12 | $13.37 | $13.37 | 10,249,410 |
| 2025-03-07 | $13.30 | $13.76 | $13.17 | $13.59 | $13.59 | 16,082,040 |
| 2025-03-06 | $13.44 | $13.65 | $13.24 | $13.30 | $13.30 | 16,267,980 |
| 2025-03-05 | $12.95 | $13.39 | $12.95 | $13.37 | $13.37 | 19,393,030 |
| 2025-03-04 | $12.97 | $13.31 | $12.86 | $12.96 | $12.96 | 14,957,320 |
| 2025-03-03 | $13.11 | $13.23 | $12.82 | $12.95 | $12.95 | 15,399,870 |
| 2025-02-28 | $13.08 | $13.40 | $13.01 | $13.10 | $13.10 | 21,116,570 |
| 2025-02-27 | $12.60 | $13.25 | $12.58 | $13.12 | $13.12 | 32,364,630 |
| 2025-02-26 | $13.02 | $13.14 | $12.46 | $12.59 | $12.59 | 26,383,410 |
| 2025-02-25 | $13.00 | $13.28 | $12.85 | $12.99 | $12.99 | 19,831,640 |
| 2025-02-24 | $12.44 | $13.17 | $12.37 | $13.11 | $13.11 | 36,056,960 |
| 2025-02-20 | $12.26 | $12.45 | $12.14 | $12.29 | $12.29 | 16,219,870 |
| 2025-02-19 | $12.30 | $12.44 | $12.22 | $12.30 | $12.30 | 17,692,830 |
| 2025-02-18 | $12.49 | $12.63 | $12.27 | $12.32 | $12.32 | 16,514,950 |
| 2025-02-17 | $12.75 | $12.78 | $12.38 | $12.50 | $12.50 | 19,240,670 |
| 2025-02-14 | $12.76 | $12.83 | $12.63 | $12.75 | $12.75 | 12,655,570 |
| 2025-02-13 | $12.78 | $13.12 | $12.62 | $12.82 | $12.82 | 21,990,720 |
| 2025-02-12 | $12.62 | $12.92 | $12.56 | $12.73 | $12.73 | 17,960,200 |
| 2025-02-11 | $13.16 | $13.19 | $12.47 | $12.69 | $12.69 | 21,461,420 |
| 2025-02-10 | $12.90 | $13.38 | $12.87 | $13.15 | $13.15 | 16,079,220 |
| 2025-02-07 | $12.80 | $13.08 | $12.63 | $12.92 | $12.92 | 12,504,580 |
| 2025-02-06 | $12.76 | $12.84 | $12.52 | $12.82 | $12.82 | 20,228,220 |
| 2025-02-05 | $13.32 | $13.32 | $12.35 | $12.77 | $12.77 | 25,186,730 |
| 2025-01-27 | $13.69 | $13.71 | $13.20 | $13.24 | $13.24 | 9,166,940 |
| 2025-01-24 | $13.13 | $13.76 | $13.06 | $13.61 | $13.61 | 17,130,130 |
| 2025-01-23 | $13.58 | $13.65 | $13.01 | $13.13 | $13.13 | 14,980,250 |
| 2025-01-22 | $13.64 | $13.67 | $13.40 | $13.50 | $13.50 | 9,247,940 |
| 2025-01-21 | $13.32 | $13.80 | $13.26 | $13.70 | $13.70 | 15,882,540 |
| 2025-01-20 | $13.52 | $13.66 | $13.14 | $13.20 | $13.20 | 12,288,250 |
| 2025-01-17 | $13.16 | $13.61 | $13.10 | $13.43 | $13.43 | 11,251,740 |
| 2025-01-16 | $13.24 | $13.54 | $13.17 | $13.20 | $13.20 | 7,637,910 |
| 2025-01-15 | $13.30 | $13.30 | $13.03 | $13.18 | $13.18 | 7,746,310 |
| 2025-01-14 | $12.69 | $13.40 | $12.68 | $13.29 | $13.29 | 16,157,010 |
| 2025-01-13 | $12.44 | $12.79 | $12.31 | $12.69 | $12.69 | 12,055,250 |
| 2025-01-09 | $12.75 | $13.03 | $12.69 | $12.81 | $12.81 | 8,644,660 |
| 2025-01-08 | $12.92 | $12.98 | $12.46 | $12.83 | $12.83 | 14,753,440 |
| 2025-01-07 | $12.92 | $13.05 | $12.80 | $12.95 | $12.95 | 8,822,290 |
| 2025-01-06 | $13.01 | $13.06 | $12.66 | $12.92 | $12.92 | 11,208,500 |
| 2025-01-03 | $13.18 | $13.32 | $12.88 | $12.98 | $12.98 | 12,133,080 |
| 2025-01-02 | $13.65 | $13.87 | $13.03 | $13.16 | $13.16 | 14,090,840 |
| 2024-12-31 | $14.00 | $14.00 | $13.66 | $13.70 | $13.70 | 13,108,610 |
| 2024-12-30 | $13.98 | $14.18 | $13.85 | $13.99 | $13.99 | 8,318,300 |
| 2024-12-27 | $14.08 | $14.18 | $13.85 | $14.08 | $14.08 | 13,616,760 |
| 2024-12-26 | $14.22 | $14.35 | $14.06 | $14.10 | $14.10 | 8,227,360 |
| 2024-12-25 | $14.38 | $14.48 | $13.91 | $14.30 | $14.30 | 9,281,250 |
| 2024-12-24 | $14.25 | $14.49 | $14.22 | $14.45 | $14.45 | 12,389,570 |
| 2024-12-23 | $14.35 | $14.70 | $14.21 | $14.27 | $14.27 | 14,059,710 |
| 2024-12-20 | $14.50 | $14.81 | $14.21 | $14.27 | $14.27 | 10,863,210 |
| 2024-12-19 | $14.07 | $14.73 | $13.80 | $14.63 | $14.63 | 21,588,140 |
| 2024-12-18 | $14.55 | $14.61 | $14.19 | $14.26 | $14.26 | 11,314,570 |
| 2024-12-17 | $14.20 | $14.65 | $14.10 | $14.52 | $14.52 | 19,420,640 |
| 2024-12-16 | $15.13 | $15.14 | $14.00 | $14.19 | $14.19 | 32,888,140 |
| 2024-12-13 | $15.15 | $15.35 | $14.88 | $15.13 | $15.13 | 12,658,070 |
| 2024-12-12 | $15.16 | $15.53 | $15.01 | $15.28 | $15.28 | 14,217,780 |
| 2024-12-11 | $14.99 | $15.36 | $14.79 | $15.24 | $15.24 | 12,792,830 |
| 2024-12-10 | $15.40 | $15.63 | $14.94 | $15.01 | $15.01 | 24,022,580 |
| 2024-12-09 | $14.67 | $15.30 | $14.58 | $15.10 | $15.10 | 23,785,630 |
| 2024-12-06 | $14.08 | $14.70 | $13.95 | $14.67 | $14.67 | 22,540,250 |
| 2024-12-05 | $13.77 | $14.25 | $13.66 | $14.01 | $14.01 | 15,576,510 |
| 2024-12-04 | $13.66 | $13.90 | $13.53 | $13.81 | $13.81 | 17,913,930 |
| 2024-12-03 | $14.22 | $14.23 | $13.63 | $13.77 | $13.77 | 22,799,550 |
| 2024-12-02 | $14.47 | $14.75 | $14.07 | $14.21 | $14.21 | 18,315,150 |
| 2024-11-29 | $14.64 | $14.66 | $14.14 | $14.47 | $14.47 | 19,217,520 |
| 2024-11-28 | $14.58 | $15.15 | $14.45 | $14.60 | $14.60 | 19,927,630 |
| 2024-11-27 | $14.17 | $14.78 | $14.11 | $14.66 | $14.66 | 28,336,820 |
| 2024-11-26 | $14.20 | $15.23 | $14.00 | $14.17 | $14.17 | 30,283,130 |
| 2024-11-25 | $14.46 | $14.96 | $13.98 | $14.20 | $14.20 | 20,917,770 |
| 2024-11-22 | $14.28 | $15.05 | $14.24 | $14.54 | $14.54 | 31,089,790 |
| 2024-11-21 | $14.33 | $14.47 | $14.08 | $14.32 | $14.32 | 15,685,300 |
| 2024-11-20 | $14.10 | $14.61 | $14.05 | $14.40 | $14.40 | 23,686,420 |
| 2024-11-19 | $13.75 | $14.19 | $13.70 | $14.03 | $14.03 | 20,932,420 |
| 2024-11-18 | $13.62 | $14.11 | $13.62 | $13.90 | $13.90 | 35,783,330 |
| 2024-11-15 | $13.10 | $13.82 | $13.10 | $13.61 | $13.61 | 33,882,440 |
| 2024-11-14 | $13.05 | $13.36 | $12.98 | $13.19 | $13.19 | 14,180,030 |
| 2024-11-13 | $13.34 | $13.45 | $12.98 | $13.17 | $13.17 | 14,022,130 |
| 2024-11-12 | $13.52 | $13.81 | $13.20 | $13.28 | $13.28 | 14,374,750 |
| 2024-11-11 | $13.52 | $13.59 | $13.30 | $13.50 | $13.50 | 14,159,000 |
| 2024-11-08 | $13.76 | $13.87 | $13.32 | $13.52 | $13.52 | 26,876,700 |
| 2024-11-07 | $13.05 | $13.88 | $12.96 | $13.69 | $13.69 | 33,326,120 |
| 2024-11-06 | $13.07 | $13.30 | $12.83 | $13.12 | $13.12 | 16,414,970 |
| 2024-11-05 | $13.17 | $13.33 | $13.07 | $13.12 | $13.12 | 15,556,440 |
| 2024-11-04 | $12.70 | $13.30 | $12.68 | $13.22 | $13.22 | 17,016,560 |
| 2024-11-01 | $12.75 | $12.87 | $12.50 | $12.72 | $12.72 | 15,099,730 |
| 2024-10-31 | $12.90 | $13.12 | $12.69 | $12.75 | $12.75 | 18,786,510 |
| 2024-10-30 | $12.98 | $13.21 | $12.90 | $13.11 | $13.11 | 8,710,010 |
| 2024-10-29 | $13.24 | $13.30 | $12.99 | $13.03 | $13.03 | 10,679,890 |
| 2024-10-28 | $12.96 | $13.47 | $12.84 | $13.19 | $13.19 | 17,982,530 |
| 2024-10-25 | $12.76 | $13.00 | $12.64 | $12.91 | $12.91 | 14,309,130 |
| 2024-10-24 | $12.63 | $12.80 | $12.54 | $12.74 | $12.74 | 13,907,460 |
| 2024-10-23 | $12.62 | $12.94 | $12.49 | $12.74 | $12.74 | 14,933,570 |
| 2024-10-22 | $12.40 | $12.69 | $12.27 | $12.63 | $12.63 | 16,885,700 |
| 2024-10-21 | $12.10 | $12.77 | $12.00 | $12.45 | $12.45 | 29,945,970 |
| 2024-10-18 | $11.60 | $12.33 | $11.57 | $12.07 | $12.07 | 25,546,720 |
| 2024-10-17 | $11.70 | $12.19 | $11.63 | $11.66 | $11.66 | 28,379,680 |
| 2024-10-16 | $11.52 | $11.82 | $11.35 | $11.71 | $11.71 | 24,957,120 |
| 2024-10-15 | $11.60 | $11.96 | $11.47 | $11.65 | $11.65 | 25,517,300 |
| 2024-10-14 | $12.04 | $12.08 | $11.36 | $11.70 | $11.70 | 65,675,030 |
| 2024-10-11 | $12.81 | $12.83 | $11.92 | $12.01 | $12.01 | 36,473,460 |
| 2024-10-10 | $12.90 | $13.40 | $12.78 | $12.91 | $12.91 | 35,151,420 |
| 2024-10-09 | $13.00 | $13.25 | $12.53 | $12.90 | $12.90 | 37,725,760 |
| 2024-10-08 | $14.84 | $14.90 | $12.52 | $13.35 | $13.35 | 85,541,700 |
| 2024-09-30 | $13.07 | $13.64 | $12.75 | $13.62 | $13.62 | 47,397,800 |
| 2024-09-27 | $11.70 | $12.45 | $11.70 | $12.40 | $12.40 | 42,268,530 |
| 2024-09-26 | $10.37 | $11.37 | $10.31 | $11.36 | $11.36 | 34,716,920 |
| 2024-09-25 | $10.55 | $10.74 | $10.39 | $10.43 | $10.43 | 24,292,960 |
| 2024-09-24 | $10.07 | $10.45 | $10.05 | $10.45 | $10.45 | 19,174,850 |
| 2024-09-23 | $10.15 | $10.20 | $9.92 | $10.02 | $10.02 | 12,891,820 |
| 2024-09-20 | $10.27 | $10.28 | $10.07 | $10.23 | $10.23 | 9,426,510 |
| 2024-09-19 | $10.20 | $10.47 | $10.09 | $10.29 | $10.29 | 14,088,820 |
| 2024-09-18 | $10.02 | $10.20 | $9.93 | $10.14 | $10.14 | 7,937,600 |
| 2024-09-13 | $10.17 | $10.23 | $10.03 | $10.05 | $10.05 | 7,799,780 |
| 2024-09-12 | $10.43 | $10.56 | $10.16 | $10.17 | $10.17 | 11,082,000 |
| 2024-09-11 | $10.26 | $10.58 | $10.24 | $10.47 | $10.47 | 7,998,100 |
| 2024-09-10 | $10.42 | $10.48 | $10.12 | $10.30 | $10.30 | 9,958,300 |
| 2024-09-09 | $10.41 | $10.59 | $10.39 | $10.46 | $10.46 | 7,022,240 |
| 2024-09-06 | $10.73 | $10.78 | $10.46 | $10.50 | $10.50 | 11,085,800 |
| 2024-09-05 | $10.87 | $11.01 | $10.69 | $10.71 | $10.71 | 13,697,810 |
| 2024-09-04 | $10.48 | $10.97 | $10.45 | $10.89 | $10.89 | 24,240,930 |
| 2024-09-03 | $10.30 | $10.58 | $10.30 | $10.40 | $10.40 | 9,963,510 |
| 2024-09-02 | $10.48 | $10.48 | $10.23 | $10.23 | $10.23 | 9,393,980 |
| 2024-08-30 | $10.23 | $10.61 | $10.15 | $10.49 | $10.49 | 13,630,520 |
| 2024-08-29 | $10.01 | $10.27 | $9.92 | $10.22 | $10.22 | 9,463,900 |
| 2024-08-28 | $10.18 | $10.22 | $10.02 | $10.04 | $10.04 | 8,574,550 |
| 2024-08-27 | $10.40 | $10.40 | $10.12 | $10.19 | $10.19 | 10,390,850 |
| 2024-08-26 | $10.52 | $10.54 | $10.30 | $10.44 | $10.44 | 10,259,450 |
| 2024-08-23 | $10.61 | $10.70 | $10.48 | $10.53 | $10.53 | 10,162,950 |
| 2024-08-22 | $10.88 | $10.94 | $10.62 | $10.66 | $10.66 | 10,802,500 |
| 2024-08-21 | $10.85 | $11.02 | $10.77 | $10.90 | $10.90 | 7,517,010 |
| 2024-08-20 | $11.18 | $11.19 | $10.83 | $10.85 | $10.85 | 9,765,460 |
| 2024-08-19 | $10.90 | $11.11 | $10.89 | $11.07 | $11.07 | 14,674,880 |
| 2024-08-16 | $11.12 | $11.12 | $10.74 | $10.98 | $10.98 | 21,937,900 |
| 2024-08-15 | $11.27 | $11.27 | $10.90 | $11.13 | $11.13 | 18,751,420 |
| 2024-08-14 | $11.33 | $11.38 | $11.16 | $11.20 | $11.20 | 7,118,500 |
| 2024-08-13 | $11.42 | $11.46 | $11.08 | $11.36 | $11.36 | 15,015,000 |
| 2024-08-12 | $11.61 | $11.65 | $11.38 | $11.44 | $11.44 | 11,189,480 |
| 2024-08-09 | $11.93 | $11.98 | $11.60 | $11.62 | $11.62 | 10,712,420 |
| 2024-08-08 | $11.96 | $12.15 | $11.92 | $11.93 | $11.93 | 9,498,300 |
| 2024-08-07 | $12.00 | $12.14 | $11.89 | $12.02 | $12.02 | 15,444,410 |
| 2024-08-06 | $12.19 | $12.45 | $11.85 | $12.04 | $12.04 | 30,087,210 |
| 2024-08-05 | $11.51 | $12.18 | $11.47 | $12.01 | $12.01 | 45,741,700 |
| 2024-08-02 | $11.14 | $11.47 | $11.13 | $11.27 | $11.27 | 8,499,230 |
| 2024-08-01 | $11.35 | $11.42 | $11.10 | $11.27 | $11.27 | 8,455,120 |
| 2024-07-31 | $10.82 | $11.45 | $10.78 | $11.38 | $11.38 | 14,482,410 |
| 2024-07-30 | $10.80 | $10.86 | $10.70 | $10.80 | $10.80 | 4,678,840 |
| 2024-07-29 | $10.95 | $11.01 | $10.75 | $10.80 | $10.80 | 6,532,410 |
| 2024-07-26 | $10.84 | $11.07 | $10.84 | $10.97 | $10.97 | 6,798,850 |
| 2024-07-25 | $10.78 | $10.94 | $10.77 | $10.85 | $10.85 | 6,588,090 |
| 2024-07-24 | $10.92 | $10.98 | $10.80 | $10.83 | $10.83 | 7,860,570 |
| 2024-07-23 | $11.50 | $11.50 | $10.97 | $10.98 | $10.98 | 11,978,890 |
| 2024-07-22 | $11.52 | $11.65 | $11.45 | $11.49 | $11.49 | 7,617,570 |
| 2024-07-19 | $11.48 | $11.59 | $11.48 | $11.53 | $11.53 | 7,744,910 |
| 2024-07-18 | $11.54 | $11.69 | $11.44 | $11.56 | $11.56 | 8,313,250 |
| 2024-07-17 | $11.59 | $11.65 | $11.41 | $11.59 | $11.59 | 11,030,800 |
| 2024-07-16 | $11.63 | $11.89 | $11.56 | $11.60 | $11.60 | 12,347,180 |
| 2024-07-15 | $11.58 | $11.77 | $11.52 | $11.63 | $11.63 | 7,796,740 |
| 2024-07-12 | $11.57 | $11.77 | $11.44 | $11.63 | $11.63 | 11,769,820 |
| 2024-07-11 | $11.23 | $11.72 | $11.08 | $11.65 | $11.65 | 18,243,840 |
| 2024-07-10 | $11.39 | $11.45 | $11.07 | $11.09 | $11.09 | 12,728,880 |
| 2024-07-09 | $10.74 | $11.27 | $10.62 | $11.24 | $11.24 | 14,736,220 |
| 2024-07-08 | $10.60 | $10.87 | $10.50 | $10.79 | $10.79 | 14,097,730 |
| 2024-07-05 | $10.63 | $10.69 | $10.47 | $10.66 | $10.66 | 10,352,460 |
| 2024-07-04 | $11.05 | $11.06 | $10.63 | $10.68 | $10.68 | 19,224,150 |
| 2024-07-03 | $11.02 | $11.16 | $10.96 | $11.06 | $11.06 | 12,357,080 |
| 2024-07-02 | $11.26 | $11.28 | $11.01 | $11.05 | $11.05 | 11,230,750 |
| 2024-07-01 | $10.96 | $11.28 | $10.95 | $11.23 | $11.23 | 9,373,960 |
| 2024-06-28 | $11.08 | $11.30 | $10.96 | $10.99 | $10.99 | 16,141,520 |
| 2024-06-27 | $11.30 | $11.38 | $11.16 | $11.16 | $11.16 | 10,808,600 |
| 2024-06-26 | $11.26 | $11.40 | $11.13 | $11.37 | $11.37 | 14,586,680 |
| 2024-06-25 | $11.27 | $11.35 | $11.12 | $11.30 | $11.30 | 14,758,600 |
| 2024-06-24 | $11.50 | $11.50 | $11.16 | $11.28 | $11.28 | 12,333,300 |
| 2024-06-21 | $11.53 | $11.60 | $11.46 | $11.52 | $11.52 | 6,837,380 |
| 2024-06-20 | $11.83 | $11.83 | $11.42 | $11.52 | $11.52 | 14,264,630 |
| 2024-06-19 | $12.07 | $12.08 | $11.77 | $11.83 | $11.83 | 15,030,180 |
| 2024-06-18 | $12.15 | $12.24 | $12.01 | $12.06 | $12.06 | 7,458,970 |
| 2024-06-17 | $12.04 | $12.21 | $11.97 | $12.11 | $12.11 | 8,315,560 |
| 2024-06-14 | $11.99 | $12.12 | $11.92 | $12.09 | $12.09 | 10,219,670 |
| 2024-06-13 | $12.26 | $12.29 | $11.87 | $12.04 | $12.04 | 23,302,310 |
| 2024-06-12 | $12.33 | $12.41 | $12.22 | $12.26 | $12.26 | 8,894,380 |
| 2024-06-11 | $12.28 | $12.36 | $12.13 | $12.33 | $12.33 | 8,041,440 |
| 2024-06-07 | $12.32 | $12.40 | $12.20 | $12.27 | $12.27 | 8,658,200 |
| 2024-06-06 | $12.51 | $12.59 | $12.17 | $12.25 | $12.25 | 12,260,570 |
| 2024-06-05 | $12.69 | $12.76 | $12.48 | $12.50 | $12.50 | 9,327,660 |
| 2024-06-04 | $12.22 | $12.69 | $12.21 | $12.68 | $12.68 | 14,503,940 |
| 2024-06-03 | $12.34 | $12.36 | $12.12 | $12.21 | $12.21 | 11,062,780 |
| 2024-05-31 | $12.48 | $12.57 | $12.37 | $12.41 | $12.41 | 8,895,000 |
| 2024-05-30 | $12.42 | $12.53 | $12.33 | $12.44 | $12.44 | 9,612,420 |
| 2024-05-29 | $12.69 | $12.69 | $12.45 | $12.51 | $12.51 | 11,277,700 |
| 2024-05-28 | $13.06 | $13.14 | $12.64 | $12.74 | $12.74 | 11,935,220 |
| 2024-05-27 | $12.75 | $13.07 | $12.69 | $13.05 | $13.05 | 14,390,600 |
| 2024-05-24 | $12.85 | $13.09 | $12.65 | $12.69 | $12.69 | 11,194,200 |
| 2024-05-23 | $13.20 | $13.20 | $12.86 | $12.90 | $12.90 | 12,671,430 |
| 2024-05-22 | $12.83 | $13.35 | $12.76 | $13.22 | $13.22 | 30,674,920 |
| 2024-05-21 | $12.67 | $12.85 | $12.61 | $12.80 | $12.80 | 15,506,480 |
| 2024-05-20 | $12.55 | $12.79 | $12.43 | $12.70 | $12.70 | 27,090,710 |
| 2024-05-17 | $12.01 | $12.51 | $11.99 | $12.48 | $12.48 | 22,169,580 |
| 2024-05-16 | $12.09 | $12.15 | $11.95 | $11.99 | $11.99 | 12,029,800 |
| 2024-05-15 | $12.26 | $12.26 | $12.03 | $12.07 | $12.07 | 9,034,500 |
| 2024-05-14 | $12.13 | $12.30 | $11.98 | $12.28 | $12.28 | 15,612,080 |
| 2024-05-13 | $12.21 | $12.24 | $12.08 | $12.14 | $12.14 | 10,782,160 |
| 2024-05-10 | $12.57 | $12.58 | $12.23 | $12.27 | $12.27 | 17,154,060 |
| 2024-05-09 | $12.20 | $12.57 | $12.19 | $12.52 | $12.52 | 19,845,800 |
| 2024-05-08 | $12.45 | $12.60 | $12.20 | $12.26 | $12.26 | 17,877,800 |
| 2024-05-07 | $12.44 | $12.51 | $12.27 | $12.50 | $12.50 | 17,559,820 |
| 2024-05-06 | $12.51 | $12.75 | $12.40 | $12.42 | $12.42 | 22,624,090 |
| 2024-04-30 | $12.40 | $12.62 | $12.21 | $12.31 | $12.31 | 22,671,430 |
| 2024-04-29 | $12.38 | $12.39 | $11.87 | $12.19 | $12.19 | 32,850,350 |
| 2024-04-26 | $12.40 | $12.53 | $12.25 | $12.53 | $12.53 | 22,706,260 |
| 2024-04-25 | $12.35 | $12.55 | $12.15 | $12.47 | $12.47 | 15,285,050 |
| 2024-04-24 | $12.30 | $12.50 | $12.28 | $12.39 | $12.39 | 12,455,030 |
| 2024-04-23 | $12.25 | $12.44 | $12.18 | $12.34 | $12.34 | 12,846,890 |
| 2024-04-22 | $11.91 | $12.38 | $11.90 | $12.32 | $12.32 | 19,291,950 |
| 2024-04-19 | $12.15 | $12.19 | $11.78 | $11.96 | $11.96 | 24,321,780 |
| 2024-04-18 | $12.05 | $12.42 | $12.00 | $12.30 | $12.30 | 24,933,960 |
| 2024-04-17 | $11.86 | $12.00 | $11.76 | $11.94 | $11.94 | 13,854,050 |
| 2024-04-16 | $12.03 | $12.12 | $11.80 | $11.86 | $11.86 | 14,593,430 |
| 2024-04-15 | $11.81 | $12.13 | $11.67 | $12.09 | $12.09 | 16,184,380 |
| 2024-04-12 | $12.00 | $12.14 | $11.79 | $11.85 | $11.85 | 13,439,280 |
| 2024-04-11 | $12.17 | $12.24 | $11.89 | $11.95 | $11.95 | 18,245,840 |
| 2024-04-10 | $12.14 | $12.43 | $11.99 | $12.30 | $12.30 | 13,748,990 |
| 2024-04-09 | $12.05 | $12.21 | $11.84 | $12.12 | $12.12 | 12,526,650 |
| 2024-04-08 | $12.56 | $12.60 | $11.97 | $12.05 | $12.05 | 18,226,640 |
| 2024-04-03 | $12.73 | $12.75 | $12.51 | $12.57 | $12.57 | 7,846,590 |
| 2024-04-02 | $12.80 | $12.88 | $12.64 | $12.75 | $12.75 | 10,858,570 |
| 2024-04-01 | $12.25 | $12.83 | $12.16 | $12.80 | $12.80 | 21,450,240 |
| 2024-03-29 | $11.93 | $12.17 | $11.86 | $12.15 | $12.15 | 11,523,670 |
| 2024-03-28 | $11.77 | $11.98 | $11.76 | $11.91 | $11.91 | 8,296,780 |
| 2024-03-27 | $12.06 | $12.07 | $11.80 | $11.80 | $11.80 | 10,632,080 |
| 2024-03-26 | $12.01 | $12.12 | $11.90 | $12.07 | $12.07 | 8,656,490 |
| 2024-03-25 | $12.25 | $12.29 | $11.97 | $12.00 | $12.00 | 12,714,790 |
| 2024-03-22 | $12.63 | $12.72 | $12.28 | $12.30 | $12.30 | 12,756,540 |
| 2024-03-21 | $12.71 | $12.89 | $12.66 | $12.70 | $12.70 | 9,327,890 |
| 2024-03-20 | $12.48 | $12.72 | $12.48 | $12.71 | $12.71 | 11,429,670 |
| 2024-03-19 | $12.78 | $12.85 | $12.48 | $12.48 | $12.48 | 18,133,170 |
| 2024-03-18 | $12.94 | $13.16 | $12.71 | $12.92 | $12.92 | 15,833,320 |
| 2024-03-15 | $12.70 | $12.97 | $12.67 | $12.93 | $12.93 | 10,978,240 |
| 2024-03-14 | $12.55 | $12.89 | $12.51 | $12.72 | $12.72 | 12,482,640 |
| 2024-03-13 | $12.87 | $13.03 | $12.62 | $12.64 | $12.64 | 12,876,980 |
| 2024-03-12 | $12.72 | $12.96 | $12.68 | $12.96 | $12.96 | 14,481,950 |
| 2024-03-11 | $12.42 | $12.78 | $12.37 | $12.73 | $12.73 | 15,184,430 |
| 2024-03-08 | $12.58 | $12.62 | $12.34 | $12.41 | $12.41 | 10,091,920 |
| 2024-03-07 | $12.77 | $12.79 | $12.57 | $12.57 | $12.57 | 8,632,840 |
| 2024-03-06 | $12.77 | $12.87 | $12.67 | $12.73 | $12.73 | 8,046,360 |
| 2024-03-05 | $12.72 | $12.82 | $12.60 | $12.80 | $12.80 | 11,699,410 |
| 2024-03-04 | $12.87 | $12.97 | $12.63 | $12.77 | $12.77 | 14,933,010 |
| 2024-03-01 | $13.31 | $13.31 | $12.72 | $12.98 | $12.98 | 34,185,140 |
| 2024-02-29 | $13.01 | $13.35 | $12.99 | $13.33 | $13.33 | 14,557,780 |
| 2024-02-28 | $13.46 | $13.48 | $13.11 | $13.18 | $13.18 | 13,586,280 |
| 2024-02-27 | $13.10 | $13.65 | $13.10 | $13.44 | $13.44 | 17,394,280 |
| 2024-02-26 | $13.14 | $13.33 | $13.10 | $13.15 | $13.15 | 11,267,000 |
| 2024-02-23 | $13.36 | $13.44 | $13.00 | $13.27 | $13.27 | 15,691,770 |
| 2024-02-22 | $13.28 | $13.45 | $13.17 | $13.37 | $13.37 | 15,058,580 |
| 2024-02-21 | $13.66 | $13.90 | $13.26 | $13.34 | $13.34 | 25,661,920 |
| 2024-02-20 | $13.36 | $13.80 | $13.35 | $13.72 | $13.72 | 15,998,720 |
| 2024-02-19 | $13.90 | $14.06 | $13.39 | $13.50 | $13.50 | 19,871,300 |
| 2024-02-08 | $13.46 | $14.35 | $13.42 | $13.55 | $13.55 | 23,707,890 |
| 2024-02-07 | $12.91 | $13.49 | $12.85 | $13.46 | $13.46 | 25,059,920 |
| 2024-02-06 | $11.98 | $12.96 | $11.91 | $12.92 | $12.92 | 18,404,260 |
| 2024-02-05 | $11.72 | $12.33 | $11.14 | $12.21 | $12.21 | 22,468,410 |
| 2024-02-02 | $11.64 | $12.05 | $11.36 | $11.89 | $11.89 | 15,790,770 |
| 2024-02-01 | $11.85 | $12.02 | $11.64 | $11.65 | $11.65 | 11,409,520 |
| 2024-01-31 | $12.25 | $12.26 | $11.81 | $11.88 | $11.88 | 12,683,500 |
| 2024-01-30 | $12.66 | $12.83 | $12.25 | $12.32 | $12.32 | 18,141,930 |
| 2024-01-29 | $12.85 | $13.49 | $12.76 | $12.88 | $12.88 | 22,010,410 |
| 2024-01-26 | $12.91 | $13.19 | $12.77 | $12.87 | $12.87 | 13,255,740 |
| 2024-01-25 | $12.68 | $13.03 | $12.24 | $12.93 | $12.93 | 25,509,980 |
| 2024-01-24 | $12.38 | $12.68 | $12.08 | $12.68 | $12.68 | 11,832,410 |
| 2024-01-23 | $12.12 | $12.43 | $11.80 | $12.33 | $12.33 | 11,539,430 |
| 2024-01-22 | $12.82 | $12.82 | $12.08 | $12.15 | $12.15 | 13,566,660 |
| 2024-01-19 | $12.90 | $13.01 | $12.61 | $12.87 | $12.87 | 14,243,480 |
| 2024-01-18 | $12.57 | $13.33 | $12.41 | $13.05 | $13.05 | 21,802,700 |
| 2024-01-17 | $12.80 | $12.94 | $12.60 | $12.61 | $12.61 | 16,324,970 |
| 2024-01-16 | $12.42 | $13.05 | $12.36 | $12.86 | $12.86 | 26,134,030 |
| 2024-01-15 | $12.08 | $12.61 | $12.02 | $12.43 | $12.43 | 14,465,420 |
| 2024-01-12 | $12.02 | $12.36 | $11.92 | $12.12 | $12.12 | 15,363,880 |
| 2024-01-11 | $11.96 | $12.11 | $11.77 | $12.11 | $12.11 | 9,410,240 |
| 2024-01-10 | $11.94 | $12.14 | $11.77 | $12.02 | $12.02 | 11,735,690 |
| 2024-01-09 | $11.60 | $12.07 | $11.59 | $11.97 | $11.97 | 14,426,430 |
| 2024-01-08 | $11.93 | $11.97 | $11.60 | $11.61 | $11.61 | 10,054,380 |
| 2024-01-05 | $12.12 | $12.22 | $11.90 | $11.91 | $11.91 | 9,296,240 |
| 2024-01-04 | $12.20 | $12.26 | $12.05 | $12.21 | $12.21 | 8,841,840 |
| 2024-01-03 | $12.12 | $12.38 | $12.03 | $12.23 | $12.23 | 10,476,850 |
| 2024-01-02 | $12.00 | $12.18 | $11.93 | $12.13 | $12.13 | 12,126,220 |
| 2024-01-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2023-12-29 | $12.15 | $12.25 | $11.71 | $12.00 | $12.00 | 23,557,960 |
| 2023-12-28 | $12.01 | $12.36 | $11.97 | $12.16 | $12.16 | 13,458,240 |
| 2023-12-27 | $11.87 | $12.08 | $11.81 | $12.07 | $12.07 | 6,972,230 |
| 2023-12-26 | $12.16 | $12.19 | $11.92 | $11.98 | $11.98 | 7,030,290 |
| 2023-12-25 | $12.25 | $12.30 | $12.09 | $12.16 | $12.16 | 6,459,160 |
| 2023-12-22 | $12.30 | $12.39 | $12.18 | $12.23 | $12.23 | 7,859,800 |
| 2023-12-21 | $12.15 | $12.38 | $12.08 | $12.29 | $12.29 | 9,178,790 |
| 2023-12-20 | $12.25 | $12.31 | $12.14 | $12.19 | $12.19 | 7,813,600 |
| 2023-12-19 | $12.21 | $12.36 | $12.18 | $12.25 | $12.25 | 6,093,630 |
| 2023-12-18 | $12.35 | $12.42 | $12.18 | $12.27 | $12.27 | 12,286,040 |
| 2023-12-14 | $12.83 | $12.96 | $12.58 | $12.62 | $12.62 | 9,369,690 |
| 2023-12-13 | $13.10 | $13.16 | $12.76 | $12.77 | $12.77 | 9,620,230 |
| 2023-12-12 | $12.98 | $13.10 | $12.90 | $13.00 | $13.00 | 6,832,750 |
| 2023-12-11 | $12.78 | $13.17 | $12.43 | $13.00 | $13.00 | 12,705,110 |
| 2023-12-08 | $13.00 | $13.28 | $12.96 | $13.03 | $13.03 | 10,554,530 |
| 2023-12-07 | $13.00 | $13.18 | $12.91 | $13.00 | $13.00 | 7,925,800 |
| 2023-12-06 | $12.84 | $13.13 | $12.74 | $13.01 | $13.01 | 8,376,170 |
| 2023-12-05 | $13.05 | $13.09 | $12.86 | $12.87 | $12.87 | 10,701,500 |
| 2023-12-04 | $13.13 | $13.42 | $13.04 | $13.08 | $13.08 | 12,123,140 |
| 2023-12-01 | $13.61 | $13.67 | $13.06 | $13.10 | $13.10 | 14,754,300 |
| 2023-11-30 | $13.57 | $13.70 | $13.50 | $13.61 | $13.61 | 7,021,300 |
| 2023-11-29 | $13.88 | $13.96 | $13.53 | $13.60 | $13.60 | 8,337,300 |
| 2023-11-28 | $13.97 | $14.00 | $13.75 | $13.91 | $13.91 | 8,352,500 |
| 2023-11-27 | $13.79 | $14.13 | $13.71 | $14.00 | $14.00 | 9,033,610 |
| 2023-11-24 | $13.87 | $13.93 | $13.73 | $13.79 | $13.79 | 6,473,790 |
| 2023-11-23 | $13.93 | $14.02 | $13.80 | $13.91 | $13.91 | 7,440,920 |
| 2023-11-22 | $13.98 | $14.06 | $13.93 | $13.93 | $13.93 | 8,789,180 |
| 2023-11-21 | $14.16 | $14.19 | $13.97 | $14.02 | $14.02 | 10,737,700 |
| 2023-11-20 | $13.76 | $14.26 | $13.68 | $14.12 | $14.12 | 15,555,550 |
| 2023-11-17 | $13.80 | $14.00 | $13.72 | $13.74 | $13.74 | 13,121,140 |
| 2023-11-16 | $13.66 | $13.95 | $13.52 | $13.83 | $13.83 | 15,129,400 |
| 2023-11-15 | $13.74 | $13.74 | $13.47 | $13.60 | $13.60 | 12,380,520 |
| 2023-11-14 | $13.43 | $13.53 | $13.26 | $13.47 | $13.47 | 7,372,660 |
| 2023-11-13 | $13.71 | $13.73 | $13.39 | $13.47 | $13.47 | 8,177,960 |
| 2023-11-10 | $13.63 | $13.67 | $13.45 | $13.59 | $13.59 | 6,778,580 |
| 2023-11-09 | $13.76 | $13.84 | $13.62 | $13.65 | $13.65 | 7,862,540 |
| 2023-11-08 | $13.75 | $14.01 | $13.66 | $13.74 | $13.74 | 10,590,330 |
| 2023-11-07 | $14.21 | $14.21 | $13.62 | $13.70 | $13.70 | 19,522,660 |
| 2023-11-06 | $14.14 | $14.25 | $13.88 | $14.22 | $14.22 | 11,848,040 |
| 2023-11-03 | $14.17 | $14.21 | $14.02 | $14.05 | $14.05 | 4,580,410 |
| 2023-11-02 | $14.28 | $14.35 | $14.06 | $14.10 | $14.10 | 5,407,620 |
| 2023-11-01 | $14.50 | $14.53 | $14.20 | $14.22 | $14.22 | 9,560,400 |
| 2023-10-31 | $14.34 | $14.69 | $14.25 | $14.59 | $14.59 | 16,225,680 |
| 2023-10-30 | $13.68 | $14.29 | $13.68 | $14.23 | $14.23 | 15,870,260 |
| 2023-10-27 | $13.38 | $13.72 | $13.37 | $13.65 | $13.65 | 9,052,220 |
| 2023-10-26 | $13.24 | $13.36 | $13.10 | $13.30 | $13.30 | 9,176,530 |
| 2023-10-25 | $13.10 | $13.68 | $13.08 | $13.22 | $13.22 | 13,180,000 |
| 2023-10-24 | $12.85 | $13.02 | $12.67 | $12.96 | $12.96 | 8,102,380 |
| 2023-10-23 | $12.94 | $13.02 | $12.70 | $12.80 | $12.80 | 8,050,530 |
| 2023-10-20 | $13.09 | $13.18 | $12.91 | $12.96 | $12.96 | 7,008,520 |
| 2023-10-19 | $13.12 | $13.24 | $13.00 | $13.09 | $13.09 | 8,098,020 |
| 2023-10-18 | $13.51 | $13.51 | $13.15 | $13.27 | $13.27 | 7,175,710 |
| 2023-10-17 | $13.58 | $13.63 | $13.35 | $13.50 | $13.50 | 7,063,470 |
| 2023-10-16 | $13.51 | $13.61 | $13.20 | $13.58 | $13.58 | 11,452,560 |
| 2023-10-13 | $13.85 | $13.91 | $13.50 | $13.58 | $13.58 | 11,038,340 |
| 2023-10-12 | $14.00 | $14.11 | $13.87 | $13.99 | $13.99 | 6,527,120 |
| 2023-10-11 | $14.22 | $14.27 | $13.80 | $13.90 | $13.90 | 15,149,240 |
| 2023-10-10 | $14.04 | $14.24 | $14.00 | $14.17 | $14.17 | 9,289,240 |
| 2023-10-09 | $14.15 | $14.28 | $13.72 | $14.04 | $14.04 | 14,352,060 |
| 2023-09-28 | $14.39 | $14.45 | $14.02 | $14.30 | $14.30 | 14,782,840 |
| 2023-09-27 | $14.52 | $14.64 | $14.28 | $14.40 | $14.40 | 10,409,600 |
| 2023-09-26 | $14.75 | $14.80 | $14.49 | $14.51 | $14.51 | 11,108,810 |
| 2023-09-25 | $15.01 | $15.06 | $14.68 | $14.72 | $14.72 | 11,996,240 |
| 2023-09-22 | $15.06 | $15.06 | $14.66 | $15.00 | $15.00 | 13,472,120 |
| 2023-09-21 | $14.99 | $15.38 | $14.89 | $14.99 | $14.99 | 13,135,700 |
| 2023-09-20 | $14.86 | $15.13 | $14.67 | $14.99 | $14.99 | 16,659,790 |
| 2023-09-19 | $14.30 | $14.97 | $14.30 | $14.90 | $14.90 | 27,920,960 |
| 2023-09-18 | $14.78 | $14.82 | $14.08 | $14.34 | $14.34 | 23,681,300 |
| 2023-09-15 | $15.05 | $15.09 | $14.65 | $14.72 | $14.72 | 19,706,570 |
| 2023-09-14 | $15.18 | $15.30 | $14.94 | $15.03 | $15.03 | 8,323,990 |
| 2023-09-13 | $15.30 | $15.41 | $15.08 | $15.16 | $15.16 | 5,974,400 |
| 2023-09-12 | $15.48 | $15.63 | $15.24 | $15.32 | $15.32 | 9,671,450 |
| 2023-09-11 | $15.32 | $15.62 | $15.28 | $15.52 | $15.52 | 6,193,050 |
| 2023-09-08 | $15.32 | $15.41 | $15.20 | $15.24 | $15.24 | 6,580,590 |
| 2023-09-07 | $15.48 | $15.71 | $15.31 | $15.42 | $15.42 | 7,842,270 |
| 2023-09-06 | $15.75 | $15.77 | $15.32 | $15.49 | $15.49 | 15,443,600 |
| 2023-09-05 | $15.75 | $15.85 | $15.63 | $15.83 | $15.83 | 8,892,640 |
| 2023-09-04 | $16.08 | $16.17 | $15.65 | $15.74 | $15.74 | 10,982,510 |
| 2023-09-01 | $15.90 | $16.31 | $15.85 | $16.02 | $16.02 | 8,993,710 |
| 2023-08-31 | $15.80 | $16.01 | $15.60 | $15.87 | $15.87 | 7,153,860 |
| 2023-08-30 | $15.98 | $15.99 | $15.70 | $15.79 | $15.79 | 6,722,190 |
| 2023-08-29 | $15.66 | $16.05 | $15.58 | $15.94 | $15.94 | 10,367,130 |
| 2023-08-28 | $16.59 | $16.59 | $15.48 | $15.73 | $15.73 | 18,300,750 |
| 2023-08-25 | $15.86 | $16.16 | $15.65 | $15.90 | $15.90 | 7,864,750 |
| 2023-08-24 | $15.91 | $16.24 | $15.72 | $16.00 | $16.00 | 7,583,950 |
| 2023-08-23 | $16.27 | $16.27 | $15.60 | $15.93 | $15.93 | 13,525,610 |
| 2023-08-22 | $16.50 | $16.56 | $15.78 | $16.16 | $16.16 | 16,305,660 |
| 2023-08-21 | $16.56 | $16.56 | $16.24 | $16.43 | $16.43 | 8,312,210 |
| 2023-08-18 | $16.75 | $16.85 | $16.42 | $16.60 | $16.60 | 8,451,390 |
| 2023-08-17 | $16.86 | $16.86 | $16.58 | $16.76 | $16.76 | 7,445,690 |
| 2023-08-16 | $17.38 | $17.41 | $16.84 | $16.93 | $16.93 | 11,104,090 |
| 2023-08-15 | $17.67 | $17.72 | $17.21 | $17.35 | $17.35 | 8,701,030 |
| 2023-08-14 | $17.80 | $17.88 | $17.43 | $17.67 | $17.67 | 12,266,660 |
| 2023-08-11 | $17.69 | $18.29 | $17.61 | $17.86 | $17.86 | 21,828,000 |
| 2023-08-10 | $16.99 | $17.83 | $16.94 | $17.80 | $17.80 | 25,328,500 |
| 2023-08-09 | $17.15 | $17.16 | $16.71 | $16.80 | $16.80 | 13,326,560 |
| 2023-08-08 | $17.14 | $17.25 | $16.88 | $17.13 | $17.13 | 6,750,300 |
| 2023-08-07 | $17.30 | $17.30 | $16.80 | $17.14 | $17.14 | 12,049,710 |
| 2023-08-04 | $17.75 | $17.75 | $16.90 | $17.01 | $17.01 | 19,491,660 |
| 2023-08-03 | $17.82 | $17.85 | $17.32 | $17.63 | $17.63 | 13,585,750 |
| 2023-08-02 | $17.90 | $18.20 | $17.70 | $17.89 | $17.89 | 8,952,290 |
| 2023-08-01 | $18.06 | $18.28 | $17.71 | $17.91 | $17.91 | 9,261,750 |
| 2023-07-31 | $18.15 | $18.88 | $18.06 | $18.21 | $18.21 | 12,770,460 |
| 2023-07-28 | $17.87 | $18.35 | $17.69 | $18.19 | $18.19 | 7,769,070 |
| 2023-07-27 | $17.70 | $18.02 | $17.65 | $17.92 | $17.92 | 6,117,050 |
| 2023-07-26 | $17.92 | $18.13 | $17.60 | $17.79 | $17.79 | 12,908,980 |
| 2023-07-25 | $18.41 | $18.56 | $17.66 | $17.92 | $17.92 | 23,292,880 |
| 2023-07-24 | $17.11 | $17.94 | $17.03 | $17.60 | $17.60 | 13,917,190 |
| 2023-07-21 | $16.95 | $17.29 | $16.89 | $17.10 | $17.10 | 8,221,790 |
| 2023-07-20 | $16.90 | $17.25 | $16.86 | $16.95 | $16.95 | 11,359,560 |
| 2023-07-19 | $16.81 | $17.10 | $16.61 | $16.91 | $16.91 | 7,604,590 |
| 2023-07-18 | $16.64 | $17.09 | $16.58 | $16.86 | $16.86 | 10,862,290 |
| 2023-07-17 | $16.60 | $16.95 | $16.52 | $16.68 | $16.68 | 10,670,500 |
| 2023-07-14 | $16.78 | $16.78 | $16.45 | $16.60 | $16.60 | 6,933,770 |
| 2023-07-13 | $17.03 | $17.10 | $16.65 | $16.73 | $16.73 | 8,101,810 |
| 2023-07-12 | $17.20 | $17.28 | $16.80 | $16.93 | $16.93 | 8,861,630 |
| 2023-07-11 | $17.30 | $17.30 | $16.90 | $17.25 | $17.25 | 9,288,130 |
| 2023-07-10 | $17.42 | $17.65 | $17.07 | $17.27 | $17.27 | 9,670,640 |
| 2023-07-07 | $17.21 | $17.46 | $17.00 | $17.34 | $17.34 | 10,899,890 |
| 2023-07-06 | $16.83 | $17.60 | $16.81 | $17.25 | $17.25 | 16,477,210 |
| 2023-07-05 | $16.75 | $17.05 | $16.54 | $16.80 | $16.80 | 14,106,920 |
| 2023-07-04 | $16.38 | $17.01 | $16.33 | $16.85 | $16.85 | 18,474,220 |
| 2023-07-03 | $15.54 | $16.92 | $15.41 | $16.54 | $16.54 | 36,153,280 |
| 2023-06-30 | $15.40 | $15.57 | $15.27 | $15.43 | $15.43 | 11,002,160 |
| 2023-06-29 | $15.85 | $16.02 | $15.08 | $15.40 | $15.40 | 23,668,710 |
| 2023-06-28 | $16.09 | $16.16 | $15.88 | $15.96 | $15.96 | 9,041,710 |
| 2023-06-27 | $15.64 | $16.08 | $15.53 | $16.02 | $16.02 | 9,445,010 |
| 2023-06-26 | $16.00 | $16.01 | $15.50 | $15.60 | $15.60 | 12,033,500 |
| 2023-06-21 | $16.11 | $16.45 | $16.03 | $16.16 | $16.16 | 10,884,600 |
| 2023-06-20 | $16.35 | $16.39 | $16.08 | $16.11 | $16.11 | 9,176,220 |
| 2023-06-19 | $16.15 | $16.72 | $16.03 | $16.40 | $16.40 | 17,615,410 |
| 2023-06-16 | $15.90 | $16.20 | $15.84 | $16.03 | $16.03 | 12,461,110 |
| 2023-06-15 | $15.36 | $15.97 | $15.29 | $15.84 | $15.84 | 11,686,890 |
| 2023-06-14 | $15.72 | $15.86 | $15.29 | $15.31 | $15.31 | 12,055,090 |
| 2023-06-13 | $15.54 | $15.96 | $15.49 | $15.71 | $15.71 | 11,259,040 |
| 2023-06-12 | $15.58 | $15.80 | $15.40 | $15.59 | $15.59 | 13,110,210 |
| 2023-06-09 | $15.31 | $15.63 | $15.21 | $15.58 | $15.58 | 13,697,110 |
| 2023-06-08 | $15.06 | $15.36 | $14.88 | $15.36 | $15.36 | 11,985,570 |
| 2023-06-07 | $15.11 | $15.20 | $14.76 | $15.00 | $15.00 | 11,381,830 |
| 2023-06-06 | $15.26 | $15.30 | $14.98 | $15.13 | $15.13 | 9,341,880 |
| 2023-06-05 | $15.25 | $15.49 | $15.06 | $15.27 | $15.27 | 8,351,070 |
| 2023-06-02 | $15.15 | $15.36 | $14.77 | $15.31 | $15.31 | 16,152,790 |
| 2023-06-01 | $15.70 | $15.70 | $14.90 | $15.04 | $15.04 | 20,861,870 |
| 2023-05-31 | $15.64 | $15.80 | $15.45 | $15.70 | $15.70 | 13,213,530 |
| 2023-05-30 | $15.66 | $15.80 | $15.39 | $15.70 | $15.70 | 10,179,160 |
| 2023-05-29 | $15.78 | $16.02 | $15.76 | $15.80 | $15.80 | 5,754,070 |
| 2023-05-26 | $15.74 | $15.90 | $15.65 | $15.75 | $15.75 | 5,951,360 |
| 2023-05-25 | $15.65 | $15.80 | $15.42 | $15.67 | $15.67 | 11,515,550 |
| 2023-05-24 | $16.10 | $16.18 | $15.70 | $15.77 | $15.77 | 10,919,530 |
| 2023-05-23 | $16.51 | $16.77 | $16.18 | $16.19 | $16.19 | 6,891,500 |
| 2023-05-22 | $16.53 | $16.99 | $16.33 | $16.61 | $16.61 | 8,769,350 |
| 2023-05-19 | $16.40 | $16.63 | $16.18 | $16.60 | $16.60 | 7,666,920 |
| 2023-05-18 | $16.63 | $16.77 | $16.31 | $16.49 | $16.49 | 8,955,090 |
| 2023-05-17 | $16.75 | $16.92 | $16.41 | $16.58 | $16.58 | 9,284,460 |
| 2023-05-16 | $16.97 | $17.01 | $16.64 | $16.65 | $16.65 | 6,645,490 |
| 2023-05-15 | $16.52 | $16.95 | $16.35 | $16.92 | $16.92 | 10,322,090 |
| 2023-05-12 | $16.94 | $17.04 | $16.45 | $16.55 | $16.55 | 11,186,800 |
| 2023-05-11 | $17.11 | $17.15 | $16.90 | $16.99 | $16.99 | 5,409,960 |
| 2023-05-10 | $17.08 | $17.15 | $16.65 | $16.99 | $16.99 | 10,717,810 |
| 2023-05-09 | $17.50 | $17.93 | $17.17 | $17.27 | $17.27 | 12,682,130 |
| 2023-05-08 | $17.95 | $17.95 | $17.13 | $17.29 | $17.29 | 14,360,610 |
| 2023-05-05 | $17.73 | $18.26 | $17.56 | $17.94 | $17.94 | 12,704,090 |
| 2023-05-04 | $17.80 | $18.26 | $17.62 | $17.75 | $17.75 | 12,394,960 |
| 2023-05-03 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2023-05-02 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2023-04-28 | $18.03 | $18.30 | $17.40 | $17.93 | $17.93 | 13,628,620 |
| 2023-04-27 | $17.82 | $18.33 | $17.56 | $18.10 | $18.10 | 13,100,790 |
| 2023-04-26 | $17.56 | $17.92 | $17.35 | $17.80 | $17.80 | 11,125,220 |
| 2023-04-25 | $17.82 | $18.29 | $17.30 | $17.53 | $17.53 | 13,590,880 |
| 2023-04-24 | $18.16 | $18.29 | $17.60 | $17.77 | $17.77 | 17,397,450 |
| 2023-04-21 | $18.50 | $18.73 | $18.00 | $18.14 | $18.14 | 12,581,350 |
| 2023-04-20 | $18.18 | $18.70 | $18.01 | $18.55 | $18.55 | 15,713,670 |
| 2023-04-19 | $18.50 | $18.60 | $17.90 | $18.20 | $18.20 | 17,327,140 |
| 2023-04-18 | $19.07 | $19.21 | $18.25 | $18.50 | $18.50 | 24,614,820 |
| 2023-04-17 | $18.70 | $19.39 | $18.65 | $19.07 | $19.07 | 12,328,070 |
| 2023-04-14 | $18.65 | $19.20 | $18.40 | $18.76 | $18.76 | 14,951,440 |
| 2023-04-13 | $18.70 | $18.84 | $18.32 | $18.63 | $18.63 | 14,256,840 |
| 2023-04-12 | $19.14 | $19.43 | $18.44 | $18.63 | $18.63 | 17,967,330 |
| 2023-04-11 | $19.79 | $19.79 | $18.90 | $19.05 | $19.05 | 15,670,720 |
| 2023-04-10 | $19.44 | $20.00 | $18.75 | $19.82 | $19.82 | 14,949,150 |
| 2023-04-07 | $18.81 | $20.22 | $18.81 | $19.50 | $19.50 | 12,900,520 |
| 2023-04-06 | $19.25 | $19.86 | $18.80 | $19.12 | $19.12 | 14,605,810 |
| 2023-04-05 | $19.09 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2023-04-04 | $18.30 | $19.24 | $18.18 | $19.09 | $19.09 | 15,989,590 |
| 2023-04-03 | $18.01 | $18.52 | $17.81 | $18.43 | $18.43 | 16,613,710 |
| 2023-03-31 | $17.98 | $18.15 | $17.65 | $17.98 | $17.98 | 11,934,150 |
| 2023-03-30 | $17.50 | $18.06 | $17.33 | $18.02 | $18.02 | 16,649,390 |
| 2023-03-29 | $16.80 | $17.82 | $16.79 | $17.46 | $17.46 | 21,429,870 |
| 2023-03-28 | $16.55 | $17.05 | $16.50 | $16.73 | $16.73 | 14,921,660 |
| 2023-03-27 | $16.50 | $16.60 | $16.26 | $16.50 | $16.50 | 11,220,670 |
| 2023-03-24 | $16.89 | $16.95 | $16.19 | $16.49 | $16.49 | 26,245,450 |
| 2023-03-23 | $17.09 | $17.25 | $16.64 | $16.79 | $16.79 | 23,168,890 |
| 2023-03-22 | $17.51 | $17.76 | $17.10 | $17.13 | $17.13 | 7,146,860 |
| 2023-03-21 | $17.00 | $17.75 | $17.00 | $17.50 | $17.50 | 15,800,920 |
| 2023-03-20 | $17.50 | $17.59 | $16.95 | $17.01 | $17.01 | 9,963,620 |
| 2023-03-17 | $17.12 | $17.58 | $17.10 | $17.48 | $17.48 | 13,876,630 |
| 2023-03-16 | $17.47 | $17.56 | $16.88 | $17.05 | $17.05 | 18,196,240 |
| 2023-03-15 | $18.00 | $18.34 | $17.27 | $17.46 | $17.46 | 15,763,990 |
| 2023-03-14 | $17.87 | $18.39 | $17.80 | $18.07 | $18.07 | 13,283,950 |
| 2023-03-13 | $17.31 | $18.10 | $17.31 | $18.08 | $18.08 | 15,917,390 |
| 2023-03-10 | $17.47 | $17.93 | $17.29 | $17.35 | $17.35 | 10,385,140 |
| 2023-03-09 | $17.44 | $17.78 | $17.35 | $17.60 | $17.60 | 9,922,540 |
| 2023-03-08 | $17.30 | $17.56 | $17.20 | $17.44 | $17.44 | 6,865,100 |
| 2023-03-07 | $17.79 | $17.87 | $17.31 | $17.40 | $17.40 | 9,741,820 |
| 2023-03-06 | $17.95 | $17.95 | $17.60 | $17.81 | $17.81 | 8,519,310 |
| 2023-03-03 | $17.89 | $18.11 | $17.73 | $17.77 | $17.77 | 8,980,560 |
| 2023-03-02 | $17.93 | $18.16 | $17.81 | $17.94 | $17.94 | 10,935,190 |
| 2023-03-01 | $17.99 | $18.06 | $17.65 | $18.00 | $18.00 | 11,046,750 |
| 2023-02-28 | $18.06 | $18.09 | $17.80 | $17.98 | $17.98 | 9,965,650 |
| 2023-02-27 | $17.18 | $18.18 | $17.11 | $18.02 | $18.02 | 20,902,930 |
| 2023-02-24 | $17.46 | $17.55 | $17.12 | $17.19 | $17.19 | 9,857,600 |
| 2023-02-23 | $17.74 | $17.95 | $17.16 | $17.40 | $17.40 | 16,107,400 |
| 2023-02-22 | $17.55 | $17.88 | $17.38 | $17.77 | $17.77 | 13,942,270 |
| 2023-02-21 | $17.76 | $17.76 | $17.20 | $17.55 | $17.55 | 16,045,880 |
| 2023-02-20 | $17.70 | $18.25 | $17.50 | $17.68 | $17.68 | 25,337,960 |
| 2023-02-17 | $17.27 | $17.73 | $17.13 | $17.40 | $17.40 | 20,072,820 |
| 2023-02-16 | $17.21 | $18.00 | $17.05 | $17.36 | $17.36 | 38,105,860 |
| 2023-02-15 | $16.66 | $17.27 | $16.39 | $17.17 | $17.17 | 38,058,310 |
| 2023-02-14 | $16.03 | $16.95 | $15.95 | $16.76 | $16.76 | 47,209,350 |
| 2023-02-13 | $15.60 | $16.03 | $15.26 | $15.94 | $15.94 | 58,265,370 |
| 2023-02-10 | $15.58 | $15.92 | $15.56 | $15.65 | $15.65 | 8,652,670 |
| 2023-02-09 | $15.63 | $15.90 | $15.43 | $15.57 | $15.57 | 9,684,940 |
| 2023-02-08 | $15.48 | $15.95 | $15.30 | $15.69 | $15.69 | 17,611,980 |
| 2023-02-07 | $15.27 | $15.45 | $15.05 | $15.39 | $15.39 | 8,365,790 |
| 2023-02-06 | $15.15 | $15.58 | $15.07 | $15.26 | $15.26 | 9,726,350 |
| 2023-02-03 | $15.32 | $15.32 | $15.08 | $15.22 | $15.22 | 8,780,120 |
| 2023-02-02 | $15.18 | $15.51 | $14.96 | $15.35 | $15.35 | 12,232,170 |
| 2023-02-01 | $15.23 | $15.27 | $14.96 | $15.17 | $15.17 | 13,344,140 |
| 2023-01-31 | $15.60 | $15.72 | $15.21 | $15.25 | $15.25 | 12,956,790 |
| 2023-01-30 | $16.57 | $16.60 | $15.50 | $15.60 | $15.60 | 21,075,430 |
| 2023-01-20 | $16.26 | $16.58 | $16.21 | $16.49 | $16.49 | 11,028,570 |
| 2023-01-19 | $16.12 | $16.28 | $15.86 | $16.28 | $16.28 | 7,614,330 |
| 2023-01-18 | $16.12 | $16.34 | $15.95 | $16.12 | $16.12 | 6,348,890 |
| 2023-01-17 | $16.16 | $16.20 | $15.85 | $16.12 | $16.12 | 5,115,650 |
| 2023-01-16 | $16.52 | $16.65 | $15.99 | $16.09 | $16.09 | 11,365,790 |
| 2023-01-13 | $16.30 | $16.60 | $16.21 | $16.52 | $16.52 | 8,365,720 |
| 2023-01-12 | $16.01 | $16.46 | $15.78 | $16.30 | $16.30 | 11,743,710 |
| 2023-01-11 | $16.36 | $16.56 | $15.86 | $16.01 | $16.01 | 12,960,450 |
| 2023-01-10 | $16.36 | $16.79 | $16.23 | $16.46 | $16.46 | 12,613,790 |
| 2023-01-09 | $16.09 | $16.49 | $15.90 | $16.36 | $16.36 | 13,783,810 |
| 2023-01-06 | $16.20 | $16.30 | $15.72 | $16.13 | $16.13 | 13,327,850 |
| 2023-01-05 | $16.25 | $16.65 | $16.13 | $16.30 | $16.30 | 9,668,750 |
| 2023-01-04 | $15.93 | $16.33 | $15.89 | $16.26 | $16.26 | 10,678,630 |
| 2023-01-03 | $16.18 | $16.30 | $15.61 | $15.91 | $15.91 | 13,436,180 |
| 2023-01-02 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2022-12-30 | $16.11 | $16.42 | $15.95 | $16.18 | $16.18 | 9,707,390 |
| 2022-12-29 | $16.06 | $16.42 | $15.92 | $16.11 | $16.11 | 7,812,570 |
| 2022-12-28 | $16.50 | $16.62 | $16.00 | $16.12 | $16.12 | 11,051,680 |
| 2022-12-27 | $17.03 | $17.25 | $16.11 | $16.50 | $16.50 | 12,601,640 |
| 2022-12-26 | $16.50 | $17.33 | $16.41 | $16.87 | $16.87 | 18,461,810 |
| 2022-12-23 | $16.48 | $16.80 | $16.35 | $16.50 | $16.50 | 9,275,800 |
| 2022-12-22 | $16.53 | $16.95 | $16.34 | $16.50 | $16.50 | 13,379,810 |
| 2022-12-21 | $16.53 | $16.72 | $16.38 | $16.51 | $16.51 | 10,020,400 |
| 2022-12-20 | $17.02 | $17.23 | $16.41 | $16.53 | $16.53 | 13,306,680 |
| 2022-12-19 | $17.07 | $17.50 | $16.74 | $17.03 | $17.03 | 13,181,850 |
| 2022-12-16 | $16.38 | $17.24 | $16.36 | $17.24 | $17.24 | 21,001,050 |
| 2022-12-15 | $17.19 | $17.20 | $16.55 | $16.69 | $16.69 | 13,670,810 |
| 2022-12-14 | $16.77 | $17.33 | $16.60 | $17.05 | $17.05 | 22,558,030 |
| 2022-12-13 | $16.06 | $17.10 | $16.06 | $16.79 | $16.79 | 32,424,970 |
| 2022-12-12 | $15.74 | $16.46 | $15.64 | $16.15 | $16.15 | 31,112,960 |
| 2022-12-09 | $16.05 | $16.11 | $15.55 | $15.62 | $15.62 | 14,947,860 |
| 2022-12-08 | $16.01 | $16.12 | $15.73 | $16.03 | $16.03 | 21,726,660 |
| 2022-12-07 | $15.45 | $16.34 | $15.40 | $16.00 | $16.00 | 37,137,450 |
| 2022-12-06 | $14.94 | $15.46 | $14.75 | $15.29 | $15.29 | 27,720,970 |
| 2022-12-05 | $14.92 | $15.20 | $14.72 | $14.94 | $14.94 | 25,916,560 |
| 2022-12-01 | $16.08 | $16.15 | $14.72 | $14.97 | $14.97 | 29,951,930 |
| 2022-11-30 | $15.09 | $15.73 | $14.84 | $15.73 | $15.73 | 24,431,810 |
| 2022-11-29 | $14.22 | $15.22 | $14.20 | $15.09 | $15.09 | 22,876,760 |
| 2022-11-28 | $13.90 | $14.33 | $13.77 | $14.29 | $14.29 | 9,102,740 |
| 2022-11-25 | $13.97 | $14.12 | $13.80 | $14.08 | $14.08 | 5,714,730 |
| 2022-11-24 | $14.02 | $14.07 | $13.82 | $13.97 | $13.97 | 7,746,240 |
| 2022-11-23 | $14.00 | $14.10 | $13.79 | $14.07 | $14.07 | 11,038,630 |
| 2022-11-22 | $14.26 | $14.27 | $14.02 | $14.14 | $14.14 | 7,533,170 |
| 2022-11-21 | $14.27 | $14.38 | $14.05 | $14.26 | $14.26 | 7,630,850 |
| 2022-11-18 | $14.98 | $15.06 | $14.51 | $14.51 | $14.51 | 9,108,050 |
| 2022-11-17 | $14.44 | $15.29 | $14.44 | $14.98 | $14.98 | 13,553,460 |
| 2022-11-16 | $14.85 | $15.10 | $14.52 | $14.76 | $14.76 | 10,425,400 |
| 2022-11-15 | $14.40 | $14.96 | $14.36 | $14.68 | $14.68 | 10,695,270 |
| 2022-11-14 | $15.00 | $15.04 | $14.39 | $14.57 | $14.57 | 17,896,570 |
| 2022-11-11 | $15.55 | $16.00 | $14.39 | $15.10 | $15.10 | 36,211,310 |
| 2022-11-10 | $14.78 | $15.35 | $14.58 | $15.23 | $15.23 | 11,417,440 |
| 2022-11-09 | $15.32 | $15.54 | $14.92 | $14.99 | $14.99 | 6,890,170 |
| 2022-11-08 | $15.24 | $15.68 | $15.19 | $15.30 | $15.30 | 7,562,530 |
| 2022-11-07 | $15.56 | $15.56 | $15.10 | $15.40 | $15.40 | 11,314,910 |
| 2022-11-04 | $15.45 | $16.52 | $15.42 | $15.83 | $15.83 | 15,906,660 |
| 2022-11-03 | $15.35 | $15.78 | $15.06 | $15.45 | $15.45 | 11,446,360 |
| 2022-11-02 | $14.82 | $16.01 | $14.57 | $15.37 | $15.37 | 26,634,050 |
| 2022-11-01 | $13.71 | $14.97 | $13.38 | $14.84 | $14.84 | 13,717,490 |
| 2022-10-31 | $14.00 | $14.10 | $13.45 | $13.65 | $13.65 | 12,578,140 |
| 2022-10-28 | $14.84 | $14.90 | $14.01 | $14.10 | $14.10 | 9,113,990 |
| 2022-10-27 | $15.00 | $15.26 | $14.66 | $14.75 | $14.75 | 10,926,400 |
| 2022-10-26 | $14.36 | $15.26 | $14.28 | $14.95 | $14.95 | 16,540,290 |
| 2022-10-25 | $14.05 | $14.57 | $14.02 | $14.34 | $14.34 | 6,523,240 |
| 2022-10-24 | $14.45 | $14.75 | $13.93 | $14.15 | $14.15 | 9,432,050 |
| 2022-10-21 | $14.91 | $15.14 | $14.50 | $14.68 | $14.68 | 7,612,590 |
| 2022-10-20 | $14.50 | $15.59 | $14.19 | $15.06 | $15.06 | 15,813,490 |
| 2022-10-19 | $14.41 | $15.18 | $14.34 | $14.68 | $14.68 | 9,192,380 |
| 2022-10-18 | $14.57 | $15.09 | $14.40 | $14.54 | $14.54 | 10,158,280 |
| 2022-10-17 | $14.30 | $14.48 | $13.84 | $14.42 | $14.42 | 9,354,060 |
| 2022-10-14 | $14.57 | $15.03 | $14.21 | $14.41 | $14.41 | 10,008,480 |
| 2022-10-13 | $14.35 | $14.75 | $14.07 | $14.63 | $14.63 | 7,410,970 |
| 2022-10-12 | $14.16 | $14.60 | $13.84 | $14.58 | $14.58 | 7,078,820 |
| 2022-10-11 | $14.48 | $14.56 | $13.70 | $14.24 | $14.24 | 11,058,960 |
| 2022-10-10 | $15.13 | $15.18 | $14.36 | $14.60 | $14.60 | 8,551,700 |
| 2022-09-30 | $15.63 | $15.69 | $15.01 | $15.14 | $15.14 | 7,214,990 |
| 2022-09-29 | $16.11 | $16.18 | $15.27 | $15.62 | $15.62 | 11,249,450 |
| 2022-09-28 | $16.06 | $16.58 | $15.84 | $15.90 | $15.90 | 11,898,700 |
| 2022-09-27 | $15.28 | $16.51 | $15.28 | $16.26 | $16.26 | 26,551,960 |
| 2022-09-26 | $14.81 | $15.95 | $14.60 | $15.45 | $15.45 | 14,453,890 |
| 2022-09-23 | $15.23 | $15.61 | $14.80 | $14.94 | $14.94 | 12,079,510 |
| 2022-09-22 | $15.61 | $15.72 | $15.14 | $15.50 | $15.50 | 7,739,700 |
| 2022-09-21 | $15.62 | $16.20 | $15.32 | $15.79 | $15.79 | 14,167,220 |
| 2022-09-20 | $15.50 | $15.65 | $15.05 | $15.50 | $15.50 | 8,608,290 |
| 2022-09-19 | $15.28 | $15.69 | $15.02 | $15.48 | $15.48 | 6,666,930 |
| 2022-09-16 | $15.83 | $16.44 | $15.29 | $15.29 | $15.29 | 12,290,400 |
| 2022-09-15 | $16.00 | $16.18 | $15.65 | $15.76 | $15.76 | 8,514,510 |
| 2022-09-14 | $15.85 | $16.05 | $15.60 | $15.70 | $15.70 | 5,864,870 |
| 2022-09-13 | $15.69 | $16.09 | $15.46 | $15.84 | $15.84 | 9,198,310 |
| 2022-09-12 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 0 |
| 2022-09-09 | $16.00 | $16.00 | $15.62 | $15.66 | $15.66 | 6,029,500 |
| 2022-09-08 | $15.86 | $16.13 | $15.59 | $15.90 | $15.90 | 8,929,050 |
| 2022-09-07 | $15.37 | $15.97 | $15.25 | $15.67 | $15.67 | 8,301,470 |
| 2022-09-06 | $15.00 | $15.68 | $15.00 | $15.45 | $15.45 | 5,789,590 |
| 2022-09-05 | $14.98 | $15.26 | $14.83 | $15.10 | $15.10 | 4,216,080 |
| 2022-09-02 | $14.84 | $15.26 | $14.77 | $14.99 | $14.99 | 7,758,810 |
| 2022-09-01 | $15.79 | $15.79 | $14.68 | $14.77 | $14.77 | 12,091,700 |
| 2022-08-31 | $16.13 | $16.13 | $15.45 | $15.70 | $15.70 | 9,161,570 |
| 2022-08-30 | $15.53 | $16.21 | $15.45 | $16.13 | $16.13 | 14,423,950 |
| 2022-08-29 | $14.95 | $15.76 | $14.77 | $15.56 | $15.56 | 12,390,960 |
| 2022-08-26 | $14.91 | $15.43 | $14.81 | $15.10 | $15.10 | 7,474,510 |
| 2022-08-25 | $14.62 | $14.88 | $14.44 | $14.78 | $14.78 | 4,836,560 |
| 2022-08-24 | $14.78 | $14.91 | $14.45 | $14.46 | $14.46 | 4,719,270 |
| 2022-08-23 | $15.23 | $15.31 | $14.68 | $15.01 | $15.01 | 7,378,290 |
| 2022-08-22 | $14.95 | $15.46 | $14.87 | $15.16 | $15.16 | 5,811,020 |
| 2022-08-19 | $14.90 | $15.41 | $14.78 | $15.15 | $15.15 | 10,043,120 |
| 2022-08-18 | $14.85 | $15.40 | $14.26 | $15.23 | $15.23 | 12,409,710 |
| 2022-08-17 | $14.48 | $14.96 | $14.45 | $14.95 | $14.95 | 7,649,160 |
| 2022-08-16 | $14.18 | $14.64 | $14.15 | $14.50 | $14.50 | 7,785,350 |
| 2022-08-15 | $14.01 | $14.36 | $13.83 | $14.24 | $14.24 | 8,501,810 |
| 2022-08-12 | $14.07 | $14.48 | $13.86 | $14.13 | $14.13 | 11,142,140 |
| 2022-08-11 | $13.88 | $14.26 | $13.78 | $14.07 | $14.07 | 7,790,330 |
| 2022-08-10 | $13.90 | $13.99 | $13.69 | $13.78 | $13.78 | 4,890,300 |
| 2022-08-09 | $13.81 | $14.15 | $13.65 | $13.95 | $13.95 | 7,004,410 |
| 2022-08-08 | $14.10 | $14.10 | $13.70 | $13.79 | $13.79 | 6,369,000 |
| 2022-08-05 | $14.27 | $14.30 | $13.93 | $14.19 | $14.19 | 4,808,830 |
| 2022-08-04 | $14.33 | $14.37 | $13.99 | $14.19 | $14.19 | 5,555,930 |
| 2022-08-03 | $14.59 | $14.89 | $14.20 | $14.25 | $14.25 | 8,209,810 |
| 2022-08-02 | $14.69 | $14.80 | $14.29 | $14.60 | $14.60 | 7,560,750 |
| 2022-08-01 | $14.77 | $14.97 | $14.55 | $14.74 | $14.74 | 9,774,130 |
| 2022-07-29 | $14.90 | $14.99 | $14.69 | $14.88 | $14.88 | 14,053,580 |
| 2022-07-28 | $15.69 | $15.80 | $14.65 | $14.91 | $14.91 | 26,205,430 |
| 2022-07-27 | $15.91 | $16.08 | $15.54 | $15.68 | $15.68 | 8,920,080 |
| 2022-07-26 | $16.04 | $16.39 | $15.59 | $15.92 | $15.92 | 10,934,200 |
| 2022-07-25 | $16.32 | $16.44 | $15.71 | $15.94 | $15.94 | 5,235,830 |
| 2022-07-22 | $15.97 | $16.55 | $15.75 | $16.30 | $16.30 | 8,508,270 |
| 2022-07-21 | $15.99 | $16.35 | $15.86 | $15.92 | $15.92 | 5,777,590 |
| 2022-07-20 | $16.28 | $16.47 | $15.91 | $15.99 | $15.99 | 4,596,050 |
| 2022-07-19 | $16.34 | $16.60 | $16.03 | $16.10 | $16.10 | 5,859,900 |
| 2022-07-18 | $16.20 | $16.80 | $16.04 | $16.36 | $16.36 | 5,276,180 |
| 2022-07-15 | $16.72 | $16.86 | $16.28 | $16.29 | $16.29 | 9,257,670 |
| 2022-07-14 | $16.32 | $17.11 | $16.02 | $16.71 | $16.71 | 9,068,610 |
| 2022-07-13 | $16.45 | $16.73 | $16.00 | $16.56 | $16.56 | 11,106,940 |
| 2022-07-12 | $15.89 | $16.16 | $15.76 | $15.96 | $15.96 | 6,672,880 |
| 2022-07-11 | $16.28 | $16.28 | $15.51 | $16.03 | $16.03 | 10,226,760 |
| 2022-07-08 | $16.50 | $17.15 | $16.11 | $16.28 | $16.28 | 7,233,190 |
| 2022-07-07 | $16.18 | $16.64 | $15.91 | $16.38 | $16.38 | 11,860,860 |
| 2022-07-06 | $16.70 | $16.70 | $15.86 | $16.18 | $16.18 | 12,163,810 |
| 2022-07-05 | $16.67 | $16.98 | $16.46 | $16.70 | $16.70 | 11,277,400 |
| 2022-07-04 | $17.09 | $17.09 | $16.33 | $16.80 | $16.80 | 20,465,640 |
| 2022-07-01 | $17.97 | $17.97 | $16.95 | $17.87 | $17.87 | 13,334,780 |
| 2022-06-30 | $17.53 | $18.79 | $17.40 | $17.99 | $17.99 | 20,732,340 |
| 2022-06-29 | $16.90 | $17.78 | $16.51 | $17.09 | $17.09 | 17,189,450 |
| 2022-06-28 | $15.96 | $17.09 | $15.72 | $16.94 | $16.94 | 18,636,420 |
| 2022-06-27 | $16.10 | $16.78 | $15.78 | $15.96 | $15.96 | 20,209,580 |
| 2022-06-24 | $14.81 | $16.20 | $14.48 | $15.83 | $15.83 | 16,503,030 |
| 2022-06-23 | $14.22 | $14.87 | $14.10 | $14.80 | $14.80 | 10,336,190 |
| 2022-06-22 | $14.05 | $14.45 | $13.81 | $14.19 | $14.19 | 9,999,920 |
| 2022-06-21 | $13.85 | $14.30 | $13.72 | $13.94 | $13.94 | 9,928,270 |
| 2022-06-20 | $13.76 | $14.00 | $13.52 | $13.89 | $13.89 | 8,212,350 |
| 2022-06-17 | $13.19 | $13.74 | $13.10 | $13.69 | $13.69 | 8,779,710 |
| 2022-06-16 | $13.25 | $13.60 | $13.20 | $13.30 | $13.30 | 7,480,620 |
| 2022-06-15 | $13.05 | $13.66 | $13.03 | $13.17 | $13.17 | 8,658,820 |
| 2022-06-14 | $13.03 | $13.13 | $12.82 | $13.13 | $13.13 | 5,406,400 |
| 2022-06-13 | $13.27 | $13.34 | $12.85 | $13.10 | $13.10 | 11,117,120 |
| 2022-06-10 | $13.13 | $13.46 | $13.09 | $13.41 | $13.41 | 6,236,460 |
| 2022-06-09 | $13.78 | $13.96 | $13.22 | $13.35 | $13.35 | 7,268,710 |
| 2022-06-08 | $13.31 | $13.94 | $13.17 | $13.90 | $13.90 | 10,597,220 |
| 2022-06-07 | $13.25 | $13.50 | $13.10 | $13.36 | $13.36 | 8,257,680 |
| 2022-06-06 | $12.92 | $13.39 | $12.65 | $13.34 | $13.34 | 12,263,800 |
| 2022-06-02 | $13.17 | $13.29 | $12.92 | $13.09 | $13.09 | 6,711,700 |
| 2022-06-01 | $13.18 | $13.35 | $12.99 | $13.16 | $13.16 | 10,305,170 |
| 2022-05-31 | $13.01 | $13.49 | $12.92 | $13.20 | $13.20 | 14,972,940 |
| 2022-05-30 | $13.00 | $13.41 | $12.80 | $13.19 | $13.19 | 15,776,310 |
| 2022-05-27 | $12.63 | $12.92 | $12.45 | $12.60 | $12.60 | 10,331,420 |
| 2022-05-26 | $12.60 | $13.26 | $12.52 | $12.64 | $12.64 | 16,995,500 |
| 2022-05-25 | $11.92 | $12.91 | $11.80 | $12.69 | $12.69 | 19,169,900 |
| 2022-05-24 | $12.15 | $12.70 | $11.86 | $11.86 | $11.86 | 13,076,920 |
| 2022-05-23 | $12.00 | $12.18 | $11.94 | $12.09 | $12.09 | 9,146,920 |
| 2022-05-20 | $11.68 | $12.37 | $11.66 | $12.18 | $12.18 | 14,589,350 |
| 2022-05-19 | $11.81 | $11.85 | $11.47 | $11.61 | $11.61 | 11,672,000 |
| 2022-05-18 | $12.45 | $12.45 | $11.94 | $11.96 | $11.96 | 11,195,040 |
| 2022-05-17 | $12.37 | $12.80 | $12.26 | $12.45 | $12.45 | 12,828,210 |
| 2022-05-16 | $12.35 | $13.10 | $12.35 | $12.68 | $12.68 | 18,158,840 |
| 2022-05-13 | $12.07 | $12.25 | $11.89 | $12.07 | $12.07 | 5,231,760 |
| 2022-05-12 | $12.42 | $12.59 | $11.88 | $12.05 | $12.05 | 10,714,420 |
| 2022-05-11 | $11.85 | $13.00 | $11.83 | $12.10 | $12.10 | 13,384,470 |
| 2022-05-10 | $11.25 | $12.00 | $11.01 | $11.82 | $11.82 | 10,109,780 |
| 2022-05-09 | $11.75 | $11.80 | $11.30 | $11.38 | $11.38 | 7,102,540 |
| 2022-05-06 | $11.88 | $12.10 | $11.45 | $11.99 | $11.99 | 9,322,770 |
| 2022-05-05 | $12.11 | $12.42 | $11.91 | $12.18 | $12.18 | 6,526,830 |
| 2022-05-04 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2022-05-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2022-04-29 | $11.52 | $12.26 | $11.35 | $12.21 | $12.21 | 9,985,110 |
| 2022-04-28 | $11.50 | $12.06 | $11.42 | $11.68 | $11.68 | 8,186,320 |
| 2022-04-27 | $10.79 | $11.60 | $10.65 | $11.55 | $11.55 | 10,111,810 |
| 2022-04-26 | $11.68 | $11.85 | $10.76 | $10.86 | $10.86 | 18,609,740 |
| 2022-04-25 | $12.85 | $12.85 | $11.87 | $11.87 | $11.87 | 14,178,150 |
| 2022-04-22 | $13.61 | $13.69 | $12.87 | $13.19 | $13.19 | 10,221,600 |
| 2022-04-21 | $14.59 | $14.67 | $13.54 | $13.57 | $13.57 | 10,536,010 |
| 2022-04-20 | $14.45 | $14.95 | $14.10 | $14.59 | $14.59 | 9,212,240 |
| 2022-04-19 | $14.47 | $14.66 | $14.22 | $14.40 | $14.40 | 4,368,490 |
| 2022-04-18 | $14.21 | $14.83 | $14.00 | $14.51 | $14.51 | 6,310,690 |
| 2022-04-15 | $14.63 | $14.63 | $14.16 | $14.44 | $14.44 | 7,825,630 |
| 2022-04-14 | $14.51 | $15.36 | $14.25 | $14.83 | $14.83 | 12,680,640 |
| 2022-04-13 | $14.20 | $14.62 | $13.80 | $14.45 | $14.45 | 13,109,600 |
| 2022-04-12 | $13.12 | $14.63 | $13.04 | $14.63 | $14.63 | 15,630,520 |
| 2022-04-11 | $13.90 | $13.94 | $13.20 | $13.30 | $13.30 | 8,264,100 |
| 2022-04-08 | $13.50 | $14.05 | $13.44 | $13.96 | $13.96 | 8,207,910 |
| 2022-04-07 | $13.74 | $14.02 | $13.50 | $13.56 | $13.56 | 7,414,820 |
| 2022-04-06 | $13.82 | $14.15 | $13.53 | $13.93 | $13.93 | 6,972,260 |
| 2022-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2022-04-04 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2022-04-01 | $13.53 | $14.07 | $13.51 | $13.97 | $13.97 | 10,788,360 |
| 2022-03-31 | $13.88 | $14.19 | $13.60 | $13.68 | $13.68 | 4,315,350 |
| 2022-03-30 | $13.84 | $14.10 | $13.66 | $14.03 | $14.03 | 5,020,990 |
| 2022-03-29 | $13.84 | $14.03 | $13.58 | $13.70 | $13.70 | 4,311,150 |
| 2022-03-28 | $14.00 | $14.10 | $13.63 | $13.89 | $13.89 | 5,067,310 |
| 2022-03-25 | $14.19 | $14.47 | $14.01 | $14.06 | $14.06 | 6,051,240 |
| 2022-03-24 | $14.00 | $14.30 | $13.89 | $14.19 | $14.19 | 3,375,470 |
| 2022-03-23 | $14.05 | $14.29 | $13.85 | $14.16 | $14.16 | 5,707,870 |
| 2022-03-22 | $13.91 | $14.46 | $13.46 | $14.29 | $14.29 | 13,503,170 |
| 2022-03-21 | $14.38 | $14.45 | $14.09 | $14.21 | $14.21 | 6,248,780 |
| 2022-03-18 | $14.19 | $14.83 | $13.85 | $14.54 | $14.54 | 7,977,520 |
| 2022-03-17 | $14.15 | $14.43 | $13.75 | $14.26 | $14.26 | 10,400,480 |
| 2022-03-16 | $13.44 | $14.21 | $13.41 | $13.94 | $13.94 | 14,324,270 |
| 2022-03-15 | $13.63 | $13.72 | $13.01 | $13.01 | $13.01 | 7,938,000 |
| 2022-03-14 | $14.28 | $14.36 | $13.74 | $13.75 | $13.75 | 6,210,180 |
| 2022-03-10 | $14.70 | $14.76 | $14.41 | $14.57 | $14.57 | 5,188,830 |
| 2022-03-09 | $14.36 | $14.69 | $13.78 | $14.22 | $14.22 | 6,877,410 |
| 2022-03-08 | $14.68 | $15.17 | $14.46 | $14.48 | $14.48 | 9,754,670 |
| 2022-03-07 | $15.96 | $15.98 | $14.58 | $14.68 | $14.68 | 15,610,950 |
| 2022-03-04 | $16.56 | $16.56 | $16.13 | $16.18 | $16.18 | 5,053,920 |
| 2022-03-03 | $15.90 | $16.76 | $15.90 | $16.59 | $16.59 | 13,436,780 |
| 2022-03-02 | $15.85 | $16.10 | $15.64 | $16.02 | $16.02 | 5,027,440 |
| 2022-03-01 | $15.94 | $16.12 | $15.88 | $15.97 | $15.97 | 7,807,040 |
| 2022-02-28 | $15.75 | $16.12 | $15.45 | $15.95 | $15.95 | 6,953,360 |
| 2022-02-25 | $15.92 | $16.15 | $15.81 | $15.91 | $15.91 | 6,822,390 |
| 2022-02-24 | $16.25 | $16.36 | $15.69 | $15.92 | $15.92 | 9,483,550 |
| 2022-02-23 | $16.51 | $16.68 | $16.18 | $16.41 | $16.41 | 6,292,160 |
| 2022-02-22 | $16.84 | $16.94 | $16.28 | $16.61 | $16.61 | 6,420,240 |
| 2022-02-21 | $16.81 | $17.20 | $16.41 | $16.96 | $16.96 | 6,904,540 |
| 2022-02-18 | $17.06 | $17.15 | $16.72 | $16.91 | $16.91 | 5,512,450 |
| 2022-02-17 | $17.60 | $17.60 | $16.78 | $16.94 | $16.94 | 6,946,870 |
| 2022-02-16 | $16.88 | $17.71 | $16.79 | $17.34 | $17.34 | 12,564,080 |
| 2022-02-15 | $17.22 | $17.26 | $16.23 | $16.94 | $16.94 | 14,937,430 |
| 2022-02-14 | $18.43 | $18.65 | $17.12 | $17.26 | $17.26 | 16,270,620 |
| 2022-02-11 | $18.36 | $18.99 | $18.08 | $18.53 | $18.53 | 9,650,690 |
| 2022-02-10 | $18.65 | $19.14 | $18.22 | $18.49 | $18.49 | 12,735,040 |
| 2022-02-09 | $18.66 | $18.87 | $18.08 | $18.52 | $18.52 | 11,365,980 |
| 2022-02-08 | $18.39 | $18.85 | $18.19 | $18.63 | $18.63 | 8,397,320 |
| 2022-02-07 | $17.92 | $18.50 | $17.40 | $18.31 | $18.31 | 9,597,420 |
| 2022-02-04 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-02-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-02-02 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-02-01 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2022-01-28 | $18.27 | $18.27 | $17.32 | $17.88 | $17.88 | 7,991,710 |
| 2022-01-27 | $18.15 | $18.50 | $17.74 | $17.78 | $17.78 | 8,229,470 |
| 2022-01-26 | $18.16 | $18.88 | $17.95 | $18.15 | $18.15 | 8,519,220 |
| 2022-01-25 | $17.50 | $18.89 | $17.50 | $18.30 | $18.30 | 13,685,180 |
| 2022-01-24 | $18.03 | $18.35 | $17.53 | $17.77 | $17.77 | 9,942,270 |
| 2022-01-21 | $17.80 | $19.10 | $17.75 | $17.95 | $17.95 | 12,307,350 |
| 2022-01-20 | $17.31 | $18.16 | $17.02 | $17.57 | $17.57 | 8,932,620 |
| 2022-01-19 | $16.85 | $17.45 | $16.61 | $17.37 | $17.37 | 6,660,870 |
| 2022-01-18 | $16.27 | $17.38 | $16.06 | $17.12 | $17.12 | 9,394,780 |
| 2022-01-17 | $16.32 | $16.62 | $16.11 | $16.26 | $16.26 | 5,344,190 |
| 2022-01-14 | $16.50 | $16.68 | $16.29 | $16.39 | $16.39 | 5,108,240 |
| 2022-01-13 | $17.14 | $17.28 | $16.52 | $16.70 | $16.70 | 6,984,920 |
| 2022-01-12 | $17.28 | $17.57 | $16.99 | $17.20 | $17.20 | 5,412,300 |
| 2022-01-11 | $17.60 | $17.69 | $17.09 | $17.27 | $17.27 | 4,779,470 |
| 2022-01-10 | $17.11 | $17.75 | $16.94 | $17.58 | $17.58 | 7,878,220 |
| 2022-01-07 | $17.33 | $17.79 | $17.22 | $17.36 | $17.36 | 5,413,800 |
| 2022-01-06 | $17.94 | $17.97 | $16.91 | $17.30 | $17.30 | 10,022,970 |
| 2022-01-05 | $17.60 | $18.36 | $17.48 | $17.79 | $17.79 | 10,828,130 |
| 2022-01-04 | $17.78 | $18.11 | $16.95 | $18.04 | $18.04 | 12,841,190 |
| 2022-01-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2021-12-31 | $17.40 | $17.97 | $17.18 | $17.75 | $17.75 | 5,928,000 |
| 2021-12-30 | $17.25 | $17.77 | $17.11 | $17.47 | $17.47 | 10,099,200 |
| 2021-12-29 | $16.40 | $18.10 | $16.30 | $17.30 | $17.30 | 13,892,970 |
| 2021-12-28 | $16.35 | $16.77 | $16.00 | $16.45 | $16.45 | 4,036,300 |
| 2021-12-27 | $15.44 | $16.35 | $15.32 | $16.29 | $16.29 | 7,846,000 |
| 2021-12-24 | $15.35 | $15.51 | $15.26 | $15.45 | $15.45 | 2,370,480 |
| 2021-12-23 | $15.86 | $15.99 | $15.35 | $15.40 | $15.40 | 3,106,090 |
| 2021-12-22 | $15.40 | $16.03 | $15.40 | $15.76 | $15.76 | 6,331,650 |
| 2021-12-21 | $15.18 | $15.46 | $15.05 | $15.35 | $15.35 | 2,873,260 |
| 2021-12-20 | $15.26 | $15.31 | $15.04 | $15.19 | $15.19 | 2,894,940 |
| 2021-12-17 | $15.40 | $15.40 | $15.10 | $15.24 | $15.24 | 2,671,140 |
| 2021-12-16 | $15.28 | $15.46 | $15.18 | $15.43 | $15.43 | 2,277,320 |
| 2021-12-15 | $15.31 | $15.44 | $15.18 | $15.37 | $15.37 | 2,721,260 |
| 2021-12-14 | $15.80 | $15.80 | $15.25 | $15.40 | $15.40 | 3,947,670 |
| 2021-12-13 | $15.52 | $16.05 | $15.30 | $15.93 | $15.93 | 7,951,510 |
| 2021-12-07 | $14.98 | $15.70 | $14.81 | $15.40 | $15.40 | 8,181,790 |
| 2021-12-06 | $14.88 | $14.98 | $14.60 | $14.66 | $14.66 | 3,002,760 |
| 2021-12-03 | $15.05 | $15.05 | $15.05 | $15.05 | $15.05 | 2,410,550 |
| 2021-12-02 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 2,918,080 |
| 2021-12-01 | $14.62 | $15.14 | $14.56 | $15.01 | $15.01 | 4,385,630 |
| 2021-11-30 | $14.40 | $14.72 | $14.39 | $14.62 | $14.62 | 3,501,290 |
| 2021-11-29 | $14.94 | $14.96 | $14.25 | $14.48 | $14.48 | 12,036,800 |
| 2021-11-26 | $15.24 | $15.55 | $14.70 | $15.30 | $15.30 | 4,690,760 |
| 2021-11-25 | $15.42 | $15.46 | $15.19 | $15.38 | $15.38 | 2,859,100 |
| 2021-11-24 | $15.62 | $15.66 | $15.16 | $15.42 | $15.42 | 4,438,670 |
| 2021-11-23 | $15.60 | $15.83 | $15.52 | $15.71 | $15.71 | 5,811,170 |
| 2021-11-22 | $15.66 | $15.74 | $15.44 | $15.53 | $15.53 | 5,317,780 |
| 2021-11-19 | $15.61 | $15.75 | $15.38 | $15.72 | $15.72 | 3,751,020 |
| 2021-11-18 | $16.16 | $16.24 | $15.41 | $15.61 | $15.61 | 9,098,710 |
| 2021-11-17 | $16.13 | $16.44 | $16.07 | $16.16 | $16.16 | 4,500,610 |
| 2021-11-16 | $16.33 | $16.52 | $16.07 | $16.20 | $16.20 | 5,069,570 |
| 2021-11-15 | $16.99 | $16.99 | $16.28 | $16.52 | $16.52 | 10,167,410 |
| 2021-11-12 | $16.02 | $17.17 | $15.88 | $17.04 | $17.04 | 12,378,210 |
| 2021-11-11 | $15.60 | $16.10 | $15.56 | $16.02 | $16.02 | 5,940,120 |
| 2021-11-10 | $16.03 | $16.03 | $15.49 | $15.77 | $15.77 | 7,032,280 |
| 2021-11-09 | $16.07 | $16.20 | $15.45 | $16.04 | $16.04 | 9,916,850 |
| 2021-11-08 | $16.01 | $16.85 | $16.01 | $16.11 | $16.11 | 15,670,750 |
| 2021-11-05 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 4,506,340 |
| 2021-11-04 | $15.74 | $15.96 | $15.25 | $15.71 | $15.71 | 7,066,280 |
| 2021-11-03 | $15.30 | $15.76 | $15.16 | $15.69 | $15.69 | 6,558,340 |
| 2021-11-02 | $15.60 | $15.89 | $15.08 | $15.43 | $15.43 | 7,897,630 |
| 2021-11-01 | $15.78 | $15.98 | $15.07 | $15.77 | $15.77 | 10,128,030 |
| 2021-10-29 | $16.16 | $16.23 | $15.38 | $15.92 | $15.92 | 16,427,170 |
| 2021-10-28 | $16.17 | $16.55 | $15.70 | $16.26 | $16.26 | 9,359,410 |
| 2021-10-27 | $16.58 | $16.93 | $16.18 | $16.43 | $16.43 | 5,926,840 |
| 2021-10-26 | $16.84 | $17.37 | $16.40 | $16.47 | $16.47 | 7,334,960 |
| 2021-10-25 | $16.32 | $16.92 | $15.91 | $16.82 | $16.82 | 7,614,540 |
| 2021-10-22 | $16.94 | $17.19 | $16.53 | $16.64 | $16.64 | 6,467,020 |
| 2021-10-21 | $16.97 | $17.25 | $16.63 | $17.01 | $17.01 | 10,760,840 |
| 2021-10-20 | $17.50 | $17.53 | $16.46 | $17.00 | $17.00 | 8,670,520 |
| 2021-10-19 | $17.19 | $17.31 | $16.68 | $17.18 | $17.18 | 10,687,980 |
| 2021-10-18 | $17.87 | $18.13 | $17.20 | $17.38 | $17.38 | 10,845,090 |
| 2021-10-15 | $17.30 | $18.30 | $17.30 | $18.13 | $18.13 | 11,734,700 |
| 2021-10-14 | $16.72 | $18.70 | $16.72 | $18.09 | $18.09 | 14,932,970 |
| 2021-10-13 | $16.60 | $17.58 | $16.45 | $17.00 | $17.00 | 10,259,320 |
| 2021-10-12 | $16.32 | $16.90 | $16.30 | $16.73 | $16.73 | 9,572,260 |
| 2021-10-11 | $15.77 | $16.90 | $15.46 | $16.63 | $16.63 | 13,534,510 |
| 2021-09-30 | $14.90 | $15.25 | $14.86 | $15.06 | $15.06 | 5,098,610 |
| 2021-09-29 | $15.11 | $15.15 | $14.74 | $14.99 | $14.99 | 5,822,660 |
| 2021-09-28 | $15.12 | $15.22 | $14.55 | $15.14 | $15.14 | 7,170,060 |
| 2021-09-27 | $15.10 | $15.46 | $14.91 | $15.12 | $15.12 | 5,228,610 |
| 2021-09-24 | $15.62 | $15.88 | $15.20 | $15.25 | $15.25 | 5,384,690 |
| 2021-09-23 | $15.35 | $15.67 | $15.09 | $15.51 | $15.51 | 7,221,590 |
| 2021-09-22 | $15.70 | $15.80 | $14.82 | $15.15 | $15.15 | 8,613,160 |
| 2021-09-21 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2021-09-20 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2021-09-17 | $15.10 | $16.17 | $15.10 | $15.75 | $15.75 | 9,021,840 |
| 2021-09-16 | $15.26 | $15.58 | $15.10 | $15.20 | $15.20 | 6,648,220 |
| 2021-09-15 | $15.41 | $15.84 | $15.08 | $15.25 | $15.25 | 6,979,280 |
| 2021-09-14 | $15.57 | $16.32 | $15.54 | $15.69 | $15.69 | 9,204,700 |
| 2021-09-13 | $15.95 | $16.48 | $15.30 | $15.87 | $15.87 | 14,171,520 |
| 2021-09-09 | $15.67 | $17.30 | $15.64 | $16.99 | $16.99 | 12,210,650 |
| 2021-09-08 | $15.72 | $15.94 | $15.64 | $15.78 | $15.78 | 5,034,040 |
| 2021-09-07 | $15.83 | $16.10 | $15.51 | $15.95 | $15.95 | 10,856,860 |
| 2021-09-06 | $15.51 | $16.20 | $15.18 | $16.00 | $16.00 | 13,298,650 |
| 2021-09-03 | $14.69 | $15.80 | $14.41 | $15.50 | $15.50 | 10,497,270 |
| 2021-09-02 | $14.39 | $14.68 | $14.30 | $14.56 | $14.56 | 4,737,490 |
| 2021-09-01 | $14.19 | $14.60 | $14.12 | $14.39 | $14.39 | 5,927,490 |
| 2021-08-31 | $13.97 | $14.42 | $13.97 | $14.18 | $14.18 | 5,828,550 |
| 2021-08-30 | $14.05 | $14.10 | $13.75 | $13.97 | $13.97 | 4,396,400 |
| 2021-08-27 | $14.26 | $14.45 | $14.10 | $14.17 | $14.17 | 3,272,660 |
| 2021-08-26 | $14.21 | $14.51 | $13.93 | $14.29 | $14.29 | 5,211,650 |
| 2021-08-25 | $13.85 | $14.40 | $13.85 | $14.40 | $14.40 | 6,226,350 |
| 2021-08-24 | $13.64 | $14.10 | $13.47 | $13.96 | $13.96 | 6,200,150 |
| 2021-08-23 | $13.80 | $13.82 | $13.47 | $13.52 | $13.52 | 5,299,970 |
| 2021-08-20 | $13.61 | $13.82 | $13.37 | $13.78 | $13.78 | 5,724,190 |
| 2021-08-19 | $14.04 | $14.04 | $13.46 | $13.61 | $13.61 | 7,181,530 |
| 2021-08-18 | $13.80 | $14.61 | $13.56 | $14.14 | $14.14 | 9,204,610 |
| 2021-08-17 | $13.33 | $14.38 | $13.06 | $13.99 | $13.99 | 16,036,810 |
| 2021-08-16 | $12.90 | $13.32 | $12.84 | $13.16 | $13.16 | 6,438,560 |
| 2021-08-13 | $13.05 | $13.27 | $12.70 | $12.88 | $12.88 | 7,392,280 |
| 2021-08-12 | $13.03 | $13.34 | $13.00 | $13.05 | $13.05 | 5,932,240 |
| 2021-08-11 | $12.86 | $13.25 | $12.75 | $13.18 | $13.18 | 8,311,960 |
| 2021-08-10 | $13.13 | $13.23 | $12.65 | $12.99 | $12.99 | 9,898,120 |
| 2021-08-09 | $12.35 | $13.35 | $12.30 | $13.26 | $13.26 | 9,308,710 |
| 2021-08-06 | $13.27 | $13.44 | $12.48 | $12.59 | $12.59 | 10,467,140 |
| 2021-08-05 | $12.21 | $13.20 | $12.12 | $13.11 | $13.11 | 13,816,180 |
| 2021-08-04 | $12.33 | $12.33 | $12.03 | $12.07 | $12.07 | 7,558,710 |
| 2021-08-03 | $12.02 | $12.36 | $11.88 | $12.23 | $12.23 | 17,518,830 |
| 2021-08-02 | $11.47 | $11.98 | $11.40 | $11.76 | $11.76 | 10,203,020 |
| 2021-07-30 | $12.04 | $12.04 | $11.44 | $11.81 | $11.81 | 8,670,120 |
| 2021-07-29 | $12.10 | $12.26 | $12.00 | $12.05 | $12.05 | 5,782,880 |
| 2021-07-28 | $12.31 | $12.42 | $11.92 | $12.10 | $12.10 | 5,859,830 |
| 2021-07-27 | $12.25 | $12.56 | $12.20 | $12.37 | $12.37 | 9,867,150 |
| 2021-07-26 | $12.79 | $12.80 | $12.07 | $12.30 | $12.30 | 16,299,700 |
| 2021-07-23 | $13.43 | $13.60 | $13.23 | $13.24 | $13.24 | 6,715,350 |
| 2021-07-22 | $14.23 | $14.33 | $13.44 | $13.61 | $13.61 | 13,205,260 |
| 2021-07-21 | $14.77 | $15.00 | $14.10 | $14.15 | $14.15 | 13,930,080 |
| 2021-07-20 | $15.02 | $15.55 | $14.70 | $14.91 | $14.91 | 6,651,210 |
| 2021-07-19 | $14.15 | $15.20 | $14.12 | $15.03 | $15.03 | 12,693,800 |
| 2021-07-16 | $14.48 | $14.63 | $14.10 | $14.25 | $14.25 | 9,442,670 |
| 2021-07-15 | $14.89 | $14.95 | $14.03 | $14.90 | $14.90 | 17,029,570 |
| 2021-07-14 | $14.97 | $15.40 | $13.61 | $15.36 | $15.36 | 26,761,910 |
| 2021-07-13 | $14.20 | $15.24 | $14.16 | $15.12 | $15.12 | 9,879,780 |
| 2021-07-12 | $14.50 | $14.55 | $14.06 | $14.38 | $14.38 | 5,571,890 |
| 2021-07-09 | $14.27 | $14.56 | $14.12 | $14.50 | $14.50 | 5,300,470 |
| 2021-07-08 | $14.60 | $14.69 | $14.27 | $14.32 | $14.32 | 3,822,760 |
| 2021-07-07 | $14.83 | $14.86 | $14.52 | $14.62 | $14.62 | 3,403,540 |
| 2021-07-06 | $14.70 | $15.15 | $14.53 | $14.76 | $14.76 | 5,106,260 |
| 2021-07-05 | $15.28 | $15.30 | $14.60 | $14.66 | $14.66 | 4,611,700 |
| 2021-07-01 | $15.45 | $15.45 | $15.08 | $15.09 | $15.09 | 2,684,710 |
| 2021-06-30 | $15.25 | $15.62 | $14.91 | $15.26 | $15.26 | 5,734,290 |
| 2021-06-29 | $15.70 | $15.78 | $15.10 | $15.28 | $15.28 | 7,536,090 |
| 2021-06-28 | $16.28 | $16.30 | $15.51 | $15.80 | $15.80 | 8,035,000 |
| 2021-06-25 | $15.95 | $16.41 | $15.73 | $16.21 | $16.21 | 5,504,280 |
| 2021-06-24 | $16.22 | $16.39 | $15.80 | $15.85 | $15.85 | 4,203,770 |
| 2021-06-23 | $15.95 | $16.40 | $15.90 | $16.16 | $16.16 | 5,061,040 |
| 2021-06-22 | $15.90 | $16.49 | $15.81 | $15.95 | $15.95 | 5,695,980 |
| 2021-06-21 | $16.28 | $16.43 | $15.72 | $15.91 | $15.91 | 5,720,990 |
| 2021-06-18 | $15.86 | $16.35 | $15.74 | $16.28 | $16.28 | 7,573,960 |
| 2021-06-17 | $15.84 | $16.38 | $15.80 | $16.00 | $16.00 | 4,333,910 |
| 2021-06-16 | $16.75 | $17.11 | $15.97 | $16.14 | $16.14 | 7,754,720 |
| 2021-06-15 | $16.86 | $16.98 | $16.50 | $16.58 | $16.58 | 6,177,200 |
| 2021-06-14 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2021-06-11 | $17.30 | $17.52 | $16.86 | $16.88 | $16.88 | 5,529,450 |
| 2021-06-10 | $17.40 | $17.67 | $17.15 | $17.42 | $17.42 | 6,004,750 |
| 2021-06-09 | $17.54 | $17.65 | $16.96 | $17.42 | $17.42 | 8,447,080 |
| 2021-06-08 | $17.25 | $17.30 | $16.62 | $17.06 | $17.06 | 8,446,700 |
| 2021-06-07 | $17.12 | $17.69 | $16.92 | $17.05 | $17.05 | 11,951,450 |
| 2021-06-04 | $17.50 | $17.50 | $17.02 | $17.11 | $17.01 | 6,983,840 |
| 2021-06-03 | $17.10 | $17.52 | $17.06 | $17.23 | $17.13 | 9,194,650 |
| 2021-06-02 | $16.94 | $17.20 | $16.52 | $17.03 | $16.93 | 8,651,550 |
| 2021-06-01 | $16.58 | $17.00 | $16.33 | $16.90 | $16.80 | 7,895,530 |
| 2021-05-31 | $16.61 | $16.68 | $16.03 | $16.55 | $16.45 | 12,188,960 |
| 2021-05-28 | $16.72 | $16.95 | $16.46 | $16.84 | $16.74 | 8,836,130 |
| 2021-05-27 | $16.83 | $16.91 | $16.39 | $16.84 | $16.74 | 7,277,020 |
| 2021-05-26 | $16.51 | $16.90 | $16.33 | $16.82 | $16.72 | 9,642,180 |
| 2021-05-25 | $16.50 | $16.66 | $15.80 | $16.52 | $16.42 | 13,695,250 |
| 2021-05-24 | $15.64 | $16.40 | $15.63 | $16.27 | $16.18 | 14,744,640 |
| 2021-05-21 | $16.04 | $16.13 | $15.20 | $15.51 | $15.42 | 19,058,250 |
| 2021-05-20 | $15.17 | $16.05 | $14.97 | $15.94 | $15.85 | 18,800,820 |
| 2021-05-19 | $15.21 | $15.38 | $14.48 | $15.24 | $15.15 | 11,378,610 |
| 2021-05-18 | $13.86 | $15.15 | $13.86 | $14.98 | $14.89 | 13,406,860 |
| 2021-05-17 | $13.87 | $14.15 | $13.41 | $13.93 | $13.85 | 10,551,170 |
| 2021-05-14 | $13.38 | $14.08 | $13.14 | $13.88 | $13.80 | 11,856,020 |
| 2021-05-13 | $13.54 | $13.60 | $13.23 | $13.27 | $13.19 | 7,758,490 |
| 2021-05-12 | $14.08 | $14.18 | $13.38 | $13.52 | $13.44 | 10,211,080 |
| 2021-05-11 | $14.27 | $14.42 | $13.88 | $14.21 | $14.13 | 5,273,520 |
| 2021-05-10 | $14.29 | $14.37 | $13.94 | $14.27 | $14.19 | 6,078,690 |
| 2021-05-07 | $14.42 | $14.84 | $14.17 | $14.18 | $14.10 | 8,324,070 |
| 2021-05-06 | $14.80 | $14.97 | $14.11 | $14.20 | $14.12 | 9,528,060 |
| 2021-05-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.72 | 0 |
| 2021-05-04 | $14.81 | $14.81 | $14.81 | $14.81 | $14.72 | 0 |
| 2021-04-30 | $15.14 | $15.15 | $14.30 | $14.81 | $14.72 | 13,544,650 |
| 2021-04-29 | $14.64 | $15.03 | $14.41 | $14.92 | $14.83 | 6,955,250 |
| 2021-04-28 | $14.57 | $15.25 | $14.30 | $14.63 | $14.54 | 10,388,800 |
| 2021-04-27 | $14.87 | $15.23 | $14.40 | $14.43 | $14.35 | 7,741,110 |
| 2021-04-26 | $14.46 | $15.31 | $14.20 | $14.87 | $14.78 | 13,479,740 |
| 2021-04-23 | $14.99 | $15.22 | $14.36 | $14.46 | $14.38 | 17,024,460 |
| 2021-04-22 | $15.91 | $15.99 | $15.07 | $15.11 | $15.02 | 15,707,030 |
| 2021-04-21 | $15.25 | $16.08 | $15.13 | $15.94 | $15.85 | 14,257,990 |
| 2021-04-20 | $15.25 | $15.65 | $15.08 | $15.42 | $15.33 | 12,823,040 |
| 2021-04-19 | $14.76 | $15.98 | $14.49 | $15.34 | $15.25 | 18,108,240 |
| 2021-04-16 | $14.45 | $15.45 | $14.07 | $14.82 | $14.73 | 16,923,920 |
| 2021-04-15 | $13.80 | $14.68 | $13.80 | $14.24 | $14.16 | 8,286,370 |
| 2021-04-14 | $14.32 | $14.94 | $14.31 | $14.66 | $14.57 | 6,719,490 |
| 2021-04-13 | $14.35 | $14.61 | $14.11 | $14.39 | $14.31 | 7,624,690 |
| 2021-04-12 | $14.55 | $14.91 | $14.28 | $14.40 | $14.32 | 7,813,710 |
| 2021-04-09 | $14.61 | $14.84 | $14.51 | $14.70 | $14.61 | 6,002,060 |
| 2021-04-08 | $14.60 | $14.89 | $14.44 | $14.64 | $14.55 | 9,191,220 |
| 2021-04-07 | $14.55 | $14.75 | $14.33 | $14.62 | $14.53 | 11,870,700 |
| 2021-04-06 | $14.87 | $15.23 | $14.40 | $14.49 | $14.41 | 9,758,440 |
| 2021-04-05 | $14.87 | $14.87 | $14.87 | $14.87 | $14.78 | 0 |
| 2021-04-02 | $14.99 | $15.15 | $14.63 | $14.87 | $14.78 | 7,245,480 |
| 2021-04-01 | $14.92 | $15.24 | $14.59 | $15.06 | $14.97 | 9,438,860 |
| 2021-03-31 | $14.98 | $15.25 | $14.76 | $15.04 | $14.95 | 8,468,250 |
| 2021-03-30 | $15.06 | $15.28 | $14.74 | $14.97 | $14.88 | 16,534,640 |
| 2021-03-29 | $15.29 | $15.43 | $15.00 | $15.15 | $15.06 | 9,452,600 |
| 2021-03-26 | $15.17 | $15.89 | $15.16 | $15.28 | $15.19 | 12,155,670 |
| 2021-03-25 | $14.67 | $15.38 | $14.47 | $15.16 | $15.07 | 16,026,590 |
| 2021-03-24 | $14.91 | $15.24 | $14.28 | $14.67 | $14.58 | 27,841,510 |
| 2021-03-23 | $15.63 | $16.00 | $15.24 | $15.36 | $15.27 | 14,105,640 |
| 2021-03-22 | $15.73 | $16.15 | $15.45 | $15.63 | $15.54 | 12,870,710 |
| 2021-03-19 | $15.77 | $16.06 | $15.30 | $15.59 | $15.50 | 14,631,530 |
| 2021-03-18 | $15.87 | $16.30 | $15.70 | $16.06 | $15.97 | 14,968,210 |
| 2021-03-17 | $15.92 | $16.08 | $15.41 | $15.78 | $15.69 | 15,750,180 |
| 2021-03-16 | $15.46 | $16.52 | $15.15 | $15.98 | $15.89 | 24,261,610 |
| 2021-03-15 | $15.00 | $15.93 | $14.95 | $15.39 | $15.30 | 25,511,220 |
| 2021-03-12 | $14.81 | $15.20 | $14.61 | $14.93 | $14.84 | 15,378,260 |
| 2021-03-11 | $13.71 | $15.06 | $13.65 | $14.99 | $14.90 | 31,867,460 |
| 2021-03-10 | $13.19 | $13.93 | $13.19 | $13.69 | $13.61 | 11,695,280 |
| 2021-03-09 | $13.35 | $13.95 | $13.01 | $13.55 | $13.47 | 18,635,700 |
| 2021-03-08 | $13.26 | $13.57 | $13.00 | $13.05 | $12.97 | 9,609,160 |
| 2021-03-05 | $13.41 | $13.59 | $12.94 | $13.23 | $13.15 | 12,444,700 |
| 2021-03-04 | $13.97 | $14.11 | $13.51 | $13.76 | $13.68 | 14,434,330 |
| 2021-03-03 | $12.95 | $14.19 | $12.85 | $14.13 | $14.05 | 25,225,410 |
| 2021-03-02 | $13.10 | $13.29 | $12.85 | $12.96 | $12.88 | 15,178,770 |
| 2021-03-01 | $12.83 | $13.45 | $12.80 | $12.96 | $12.88 | 15,145,920 |
| 2021-02-26 | $12.76 | $13.20 | $12.56 | $12.75 | $12.68 | 16,612,590 |
| 2021-02-25 | $13.71 | $13.76 | $12.83 | $12.98 | $12.90 | 22,933,910 |
| 2021-02-24 | $12.87 | $13.94 | $12.78 | $13.22 | $13.14 | 40,933,770 |
| 2021-02-23 | $12.00 | $13.08 | $11.90 | $12.81 | $12.74 | 31,837,420 |
| 2021-02-22 | $11.95 | $12.28 | $11.83 | $11.89 | $11.82 | 17,657,320 |
| 2021-02-19 | $11.80 | $12.15 | $11.74 | $11.88 | $11.81 | 9,314,520 |
| 2021-02-18 | $11.89 | $12.18 | $11.72 | $11.93 | $11.86 | 13,844,750 |
| 2021-02-17 | $11.69 | $11.69 | $11.69 | $11.69 | $11.62 | 0 |
| 2021-02-16 | $11.69 | $11.69 | $11.69 | $11.69 | $11.62 | 0 |
| 2021-02-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.62 | 0 |
| 2021-02-12 | $11.69 | $11.69 | $11.69 | $11.69 | $11.62 | 0 |
| 2021-02-11 | $11.69 | $11.69 | $11.69 | $11.69 | $11.62 | 0 |
| 2021-02-10 | $11.63 | $11.82 | $11.41 | $11.69 | $11.62 | 8,799,290 |
| 2021-02-09 | $11.64 | $11.78 | $11.37 | $11.64 | $11.57 | 7,704,610 |
| 2021-02-08 | $11.28 | $11.94 | $11.26 | $11.64 | $11.57 | 20,681,520 |
| 2021-02-05 | $10.85 | $11.50 | $10.71 | $11.36 | $11.29 | 19,721,860 |
| 2021-02-04 | $10.74 | $11.01 | $10.57 | $10.77 | $10.71 | 7,308,910 |
| 2021-02-03 | $10.71 | $10.98 | $10.58 | $10.88 | $10.82 | 9,163,870 |
| 2021-02-02 | $10.97 | $11.09 | $10.70 | $10.77 | $10.71 | 8,559,950 |
| 2021-02-01 | $10.67 | $11.24 | $10.58 | $11.01 | $10.95 | 14,500,060 |
| 2021-01-29 | $10.45 | $11.10 | $10.45 | $10.86 | $10.80 | 26,587,230 |
| 2021-01-28 | $10.60 | $10.83 | $10.38 | $10.40 | $10.34 | 8,527,410 |
| 2021-01-27 | $10.25 | $10.86 | $10.15 | $10.78 | $10.72 | 17,367,880 |
| 2021-01-26 | $9.94 | $10.39 | $9.84 | $10.30 | $10.24 | 13,791,350 |
| 2021-01-25 | $9.82 | $10.04 | $9.75 | $9.94 | $9.88 | 6,533,150 |
| 2021-01-22 | $9.97 | $9.97 | $9.83 | $9.84 | $9.78 | 5,248,540 |
| 2021-01-21 | $9.79 | $10.11 | $9.65 | $10.00 | $9.94 | 13,642,430 |
| 2021-01-20 | $10.06 | $10.08 | $9.80 | $9.84 | $9.78 | 9,925,780 |
| 2021-01-19 | $9.80 | $10.15 | $9.70 | $10.07 | $10.01 | 10,648,460 |
| 2021-01-18 | $9.70 | $9.98 | $9.66 | $9.79 | $9.73 | 7,980,490 |
| 2021-01-15 | $9.89 | $9.93 | $9.61 | $9.75 | $9.69 | 11,380,430 |
| 2021-01-14 | $9.91 | $9.99 | $9.83 | $9.87 | $9.81 | 6,846,600 |
| 2021-01-13 | $9.97 | $10.08 | $9.76 | $10.02 | $9.96 | 8,124,650 |
| 2021-01-12 | $9.94 | $10.08 | $9.86 | $9.96 | $9.90 | 10,823,900 |
| 2021-01-11 | $10.19 | $10.25 | $9.80 | $9.88 | $9.82 | 12,635,470 |
| 2021-01-08 | $10.12 | $10.35 | $10.06 | $10.23 | $10.17 | 8,888,750 |
| 2021-01-07 | $10.58 | $10.60 | $10.12 | $10.21 | $10.15 | 20,022,260 |
| 2021-01-06 | $10.80 | $10.93 | $10.48 | $10.65 | $10.59 | 15,963,100 |
| 2021-01-05 | $11.10 | $11.15 | $10.80 | $10.89 | $10.83 | 15,764,700 |
| 2021-01-04 | $11.25 | $11.31 | $11.10 | $11.16 | $11.09 | 10,345,040 |
| 2021-01-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.30 | 0 |
| 2020-12-31 | $11.22 | $11.53 | $11.16 | $11.37 | $11.30 | 12,706,490 |
| 2020-12-30 | $11.21 | $11.34 | $11.07 | $11.23 | $11.16 | 7,280,390 |
| 2020-12-29 | $11.20 | $11.68 | $11.12 | $11.22 | $11.15 | 6,750,080 |
| 2020-12-28 | $11.04 | $11.37 | $10.84 | $11.22 | $11.15 | 8,924,620 |
| 2020-12-25 | $11.20 | $11.49 | $11.13 | $11.20 | $11.13 | 7,143,210 |
| 2020-12-24 | $11.06 | $11.39 | $11.00 | $11.26 | $11.19 | 7,380,490 |
| 2020-12-23 | $11.42 | $11.46 | $11.04 | $11.05 | $10.99 | 11,494,300 |
| 2020-12-22 | $11.82 | $11.87 | $11.42 | $11.42 | $11.35 | 12,672,750 |
| 2020-12-21 | $12.12 | $12.12 | $11.65 | $11.94 | $11.87 | 18,728,430 |
| 2020-12-18 | $11.75 | $12.23 | $11.70 | $12.12 | $12.05 | 21,082,080 |
| 2020-12-17 | $11.36 | $11.79 | $11.30 | $11.76 | $11.69 | 11,673,810 |
| 2020-12-16 | $11.00 | $11.52 | $10.79 | $11.44 | $11.37 | 12,037,500 |
| 2020-12-15 | $11.07 | $11.15 | $10.85 | $11.00 | $10.94 | 9,546,060 |
| 2020-12-14 | $11.23 | $11.23 | $10.91 | $11.08 | $11.02 | 5,769,580 |
| 2020-12-11 | $11.31 | $11.46 | $11.09 | $11.17 | $11.10 | 7,566,970 |
| 2020-12-10 | $11.59 | $11.63 | $11.25 | $11.29 | $11.22 | 9,460,300 |
| 2020-12-09 | $11.64 | $11.75 | $11.60 | $11.65 | $11.58 | 5,274,230 |
| 2020-12-08 | $11.76 | $11.82 | $11.61 | $11.66 | $11.59 | 5,310,880 |
| 2020-12-07 | $11.93 | $11.93 | $11.71 | $11.71 | $11.64 | 7,479,410 |
| 2020-12-04 | $12.08 | $12.30 | $11.86 | $11.97 | $11.90 | 10,856,770 |
| 2020-12-03 | $11.80 | $12.07 | $11.78 | $12.02 | $11.95 | 10,195,130 |
| 2020-12-02 | $12.07 | $12.08 | $11.84 | $11.90 | $11.83 | 8,349,930 |
| 2020-12-01 | $11.62 | $12.24 | $11.55 | $12.03 | $11.96 | 16,636,130 |
| 2020-11-30 | $11.77 | $11.98 | $11.59 | $11.59 | $11.52 | 14,115,080 |
| 2020-11-27 | $11.71 | $11.88 | $11.57 | $11.75 | $11.68 | 6,460,130 |
| 2020-11-26 | $11.60 | $11.86 | $11.59 | $11.71 | $11.64 | 8,654,040 |
| 2020-11-25 | $12.08 | $12.19 | $11.61 | $11.63 | $11.56 | 13,442,140 |
| 2020-11-24 | $11.85 | $12.38 | $11.80 | $11.85 | $11.78 | 18,440,430 |
| 2020-11-23 | $11.78 | $12.00 | $11.41 | $11.72 | $11.65 | 12,450,470 |
| 2020-11-20 | $11.99 | $12.15 | $11.95 | $11.99 | $11.92 | 7,780,930 |
| 2020-11-19 | $11.98 | $12.17 | $11.96 | $12.05 | $11.98 | 8,990,570 |
| 2020-11-18 | $12.18 | $12.19 | $11.96 | $12.08 | $12.01 | 10,631,750 |
| 2020-11-17 | $12.15 | $12.48 | $11.98 | $12.05 | $11.98 | 17,305,450 |
| 2020-11-16 | $11.60 | $12.32 | $11.60 | $12.07 | $12.00 | 20,785,340 |
| 2020-11-13 | $11.39 | $11.65 | $11.34 | $11.59 | $11.52 | 7,366,900 |
| 2020-11-12 | $11.28 | $11.77 | $11.17 | $11.48 | $11.41 | 13,886,030 |
| 2020-11-11 | $11.86 | $11.86 | $11.25 | $11.28 | $11.21 | 19,823,700 |
| 2020-11-10 | $12.30 | $12.37 | $11.73 | $11.89 | $11.82 | 34,182,470 |
| 2020-11-09 | $11.22 | $11.73 | $11.22 | $11.60 | $11.53 | 22,826,710 |
| 2020-11-06 | $11.11 | $11.44 | $10.96 | $11.17 | $11.10 | 11,721,080 |
| 2020-11-05 | $10.90 | $11.17 | $10.83 | $11.11 | $11.05 | 9,724,780 |
| 2020-11-04 | $10.81 | $10.88 | $10.75 | $10.83 | $10.77 | 6,126,700 |
| 2020-11-03 | $10.79 | $10.90 | $10.69 | $10.90 | $10.84 | 11,142,040 |
| 2020-11-02 | $10.85 | $11.03 | $10.65 | $10.75 | $10.69 | 9,472,420 |
| 2020-10-30 | $10.80 | $11.35 | $10.68 | $10.70 | $10.64 | 11,697,110 |
| 2020-10-29 | $11.09 | $11.23 | $10.90 | $10.90 | $10.84 | 13,933,110 |
| 2020-10-28 | $10.69 | $11.53 | $10.40 | $11.23 | $11.16 | 30,968,040 |
| 2020-10-27 | $10.59 | $10.78 | $10.51 | $10.58 | $10.52 | 6,733,660 |
| 2020-10-26 | $10.90 | $10.92 | $10.68 | $10.68 | $10.62 | 8,048,020 |
| 2020-10-23 | $11.21 | $11.41 | $11.00 | $11.07 | $11.01 | 12,205,740 |
| 2020-10-22 | $10.69 | $11.44 | $10.48 | $11.38 | $11.31 | 26,566,920 |
| 2020-10-21 | $10.55 | $10.81 | $10.45 | $10.75 | $10.69 | 12,134,000 |
| 2020-10-20 | $10.41 | $10.65 | $10.40 | $10.49 | $10.43 | 8,626,590 |
| 2020-10-19 | $10.34 | $10.53 | $10.28 | $10.45 | $10.39 | 10,204,680 |
| 2020-10-16 | $10.32 | $10.41 | $10.25 | $10.33 | $10.27 | 6,381,350 |
| 2020-10-15 | $10.34 | $10.39 | $10.19 | $10.30 | $10.24 | 8,552,230 |
| 2020-10-14 | $10.60 | $10.60 | $10.25 | $10.31 | $10.25 | 16,766,270 |
| 2020-10-13 | $10.84 | $10.84 | $10.60 | $10.63 | $10.57 | 14,675,560 |
| 2020-10-12 | $10.74 | $10.82 | $10.50 | $10.81 | $10.75 | 17,769,380 |
| 2020-10-09 | $10.95 | $10.99 | $10.74 | $10.78 | $10.72 | 9,997,330 |
| 2020-10-08 | $10.79 | $10.79 | $10.79 | $10.79 | $10.73 | 0 |
| 2020-10-07 | $10.79 | $10.79 | $10.79 | $10.79 | $10.73 | 0 |
| 2020-10-06 | $10.79 | $10.79 | $10.79 | $10.79 | $10.73 | 0 |
| 2020-10-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.73 | 0 |
| 2020-10-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.73 | 0 |
| 2020-10-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.73 | 0 |
| 2020-09-30 | $10.85 | $10.92 | $10.66 | $10.79 | $10.73 | 8,399,840 |
| 2020-09-29 | $11.00 | $11.03 | $10.78 | $10.80 | $10.74 | 8,779,770 |
| 2020-09-28 | $10.81 | $11.04 | $10.68 | $10.92 | $10.86 | 11,870,760 |
| 2020-09-25 | $10.70 | $10.82 | $10.58 | $10.81 | $10.75 | 8,453,250 |
| 2020-09-24 | $10.79 | $10.81 | $10.61 | $10.67 | $10.61 | 11,709,880 |
| 2020-09-23 | $10.93 | $11.04 | $10.66 | $10.82 | $10.76 | 19,163,870 |
| 2020-09-22 | $11.56 | $11.56 | $10.86 | $10.91 | $10.85 | 33,056,450 |
| 2020-09-21 | $12.06 | $12.18 | $11.83 | $11.85 | $11.78 | 11,730,760 |
| 2020-09-18 | $12.18 | $12.18 | $11.82 | $12.06 | $11.99 | 14,257,330 |
| 2020-09-17 | $12.10 | $12.21 | $11.90 | $12.06 | $11.99 | 15,113,760 |
| 2020-09-16 | $12.10 | $12.54 | $11.95 | $12.25 | $12.18 | 27,211,620 |
| 2020-09-15 | $11.60 | $12.38 | $11.48 | $12.21 | $12.14 | 31,407,920 |
| 2020-09-14 | $11.78 | $11.94 | $11.41 | $11.55 | $11.48 | 18,519,680 |
| 2020-09-11 | $11.39 | $11.83 | $11.27 | $11.66 | $11.59 | 21,581,440 |
| 2020-09-10 | $11.79 | $11.94 | $11.48 | $11.50 | $11.43 | 24,571,010 |
| 2020-09-09 | $11.99 | $12.46 | $11.60 | $11.71 | $11.64 | 34,372,780 |
| 2020-09-08 | $12.28 | $12.57 | $11.83 | $12.05 | $11.98 | 37,008,200 |
| 2020-09-07 | $12.61 | $12.93 | $12.14 | $12.30 | $12.23 | 46,284,900 |
| 2020-09-04 | $11.32 | $12.58 | $11.17 | $12.58 | $12.51 | 40,643,130 |
| 2020-09-03 | $11.04 | $11.50 | $11.00 | $11.44 | $11.37 | 25,742,690 |
| 2020-09-02 | $11.09 | $11.22 | $10.95 | $10.99 | $10.93 | 13,456,520 |
| 2020-09-01 | $10.88 | $11.04 | $10.71 | $10.98 | $10.92 | 11,222,550 |
| 2020-08-31 | $10.93 | $11.12 | $10.80 | $10.93 | $10.87 | 16,190,760 |
| 2020-08-28 | $10.60 | $10.98 | $10.46 | $10.93 | $10.87 | 14,446,710 |
| 2020-08-27 | $10.69 | $10.73 | $10.42 | $10.54 | $10.48 | 16,112,740 |
| 2020-08-26 | $11.03 | $11.09 | $10.65 | $10.75 | $10.69 | 16,505,930 |
| 2020-08-25 | $10.97 | $11.35 | $10.94 | $11.08 | $11.02 | 21,740,120 |
| 2020-08-24 | $10.89 | $11.14 | $10.75 | $10.87 | $10.81 | 17,772,370 |
| 2020-08-21 | $10.93 | $11.15 | $10.57 | $11.00 | $10.94 | 24,447,310 |
| 2020-08-20 | $10.79 | $11.31 | $10.65 | $10.78 | $10.72 | 32,524,090 |
| 2020-08-19 | $10.31 | $11.18 | $10.23 | $10.90 | $10.84 | 42,731,900 |
| 2020-08-18 | $10.57 | $10.57 | $10.27 | $10.40 | $10.34 | 21,624,240 |
| 2020-08-17 | $10.52 | $10.75 | $10.41 | $10.63 | $10.57 | 23,294,640 |
| 2020-08-14 | $10.50 | $10.64 | $10.25 | $10.50 | $10.44 | 19,742,860 |
| 2020-08-13 | $10.30 | $10.77 | $10.13 | $10.59 | $10.53 | 41,122,900 |
| 2020-08-12 | $9.80 | $10.44 | $9.80 | $10.30 | $10.24 | 49,338,480 |
| 2020-08-11 | $9.89 | $10.10 | $9.77 | $9.82 | $9.76 | 20,031,820 |
| 2020-08-10 | $9.65 | $9.92 | $9.50 | $9.83 | $9.77 | 15,428,060 |
| 2020-08-07 | $9.70 | $9.83 | $9.55 | $9.70 | $9.64 | 15,339,760 |
| 2020-08-06 | $9.56 | $9.80 | $9.56 | $9.72 | $9.66 | 20,084,680 |
| 2020-08-05 | $9.57 | $9.57 | $9.41 | $9.50 | $9.44 | 9,557,460 |
| 2020-08-04 | $9.52 | $9.62 | $9.43 | $9.57 | $9.51 | 14,418,340 |
| 2020-08-03 | $9.34 | $9.48 | $9.31 | $9.47 | $9.41 | 14,850,630 |
| 2020-07-31 | $9.25 | $9.37 | $9.19 | $9.31 | $9.26 | 8,859,260 |
| 2020-07-30 | $9.32 | $9.34 | $9.22 | $9.25 | $9.20 | 8,185,510 |
| 2020-07-29 | $9.14 | $9.31 | $9.10 | $9.31 | $9.26 | 10,694,870 |
| 2020-07-28 | $9.20 | $9.23 | $9.11 | $9.16 | $9.11 | 8,908,290 |
| 2020-07-27 | $9.29 | $9.33 | $9.09 | $9.16 | $9.11 | 13,928,240 |
| 2020-07-24 | $9.67 | $9.71 | $9.18 | $9.25 | $9.20 | 29,191,510 |
| 2020-07-23 | $9.90 | $9.97 | $9.54 | $9.72 | $9.66 | 23,510,610 |
| 2020-07-22 | $9.82 | $10.16 | $9.80 | $10.03 | $9.97 | 21,003,580 |
| 2020-07-21 | $9.90 | $10.03 | $9.79 | $9.86 | $9.80 | 16,885,950 |
| 2020-07-20 | $9.66 | $9.88 | $9.50 | $9.88 | $9.82 | 23,733,380 |
| 2020-07-17 | $9.76 | $9.84 | $9.43 | $9.62 | $9.56 | 24,775,050 |
| 2020-07-16 | $10.33 | $10.38 | $9.75 | $9.80 | $9.74 | 30,488,110 |
| 2020-07-15 | $10.36 | $10.70 | $10.10 | $10.19 | $10.13 | 47,613,870 |
| 2020-07-14 | $10.11 | $10.30 | $9.93 | $10.03 | $9.97 | 25,193,490 |
| 2020-07-13 | $10.04 | $10.19 | $9.88 | $10.16 | $10.10 | 25,864,450 |
| 2020-07-10 | $10.13 | $10.36 | $9.99 | $10.05 | $9.99 | 24,398,670 |
| 2020-07-09 | $10.02 | $10.23 | $9.98 | $10.20 | $10.14 | 25,735,000 |
| 2020-07-08 | $9.74 | $10.07 | $9.64 | $10.02 | $9.96 | 27,932,020 |
| 2020-07-07 | $10.07 | $10.19 | $9.76 | $9.76 | $9.70 | 30,064,220 |
| 2020-07-06 | $9.55 | $9.94 | $9.54 | $9.91 | $9.85 | 28,154,110 |
| 2020-07-03 | $9.49 | $9.53 | $9.38 | $9.49 | $9.43 | 14,194,110 |
| 2020-07-02 | $9.20 | $9.47 | $9.15 | $9.44 | $9.38 | 17,402,050 |
| 2020-07-01 | $9.07 | $9.19 | $9.05 | $9.17 | $9.12 | 6,944,350 |
| 2020-06-30 | $9.11 | $9.15 | $9.07 | $9.10 | $9.05 | 5,399,880 |
| 2020-06-29 | $9.11 | $9.12 | $8.99 | $9.02 | $8.97 | 10,081,470 |
| 2020-06-26 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
| 2020-06-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.11 | 0 |
| 2020-06-24 | $9.19 | $9.19 | $9.13 | $9.16 | $9.11 | 5,489,890 |
| 2020-06-23 | $9.19 | $9.23 | $9.14 | $9.16 | $9.11 | 8,547,390 |
| 2020-06-22 | $9.29 | $9.29 | $9.18 | $9.21 | $9.16 | 8,705,220 |
| 2020-06-19 | $9.18 | $9.30 | $9.15 | $9.29 | $9.24 | 8,894,630 |
| 2020-06-18 | $9.20 | $9.21 | $9.12 | $9.20 | $9.15 | 8,581,450 |
| 2020-06-17 | $9.18 | $9.26 | $9.11 | $9.23 | $9.18 | 8,679,320 |
| 2020-06-16 | $9.20 | $9.28 | $9.16 | $9.23 | $9.18 | 9,858,380 |
| 2020-06-15 | $9.38 | $9.39 | $9.10 | $9.11 | $9.06 | 18,994,400 |
| 2020-06-12 | $9.26 | $9.42 | $9.21 | $9.37 | $9.32 | 11,197,590 |
| 2020-06-11 | $9.79 | $9.83 | $9.47 | $9.49 | $9.43 | 15,237,650 |
| 2020-06-10 | $9.80 | $9.85 | $9.62 | $9.79 | $9.73 | 13,087,040 |
| 2020-06-09 | $9.98 | $10.08 | $9.82 | $9.85 | $9.79 | 18,535,480 |
| 2020-06-08 | $10.00 | $10.18 | $9.78 | $9.94 | $9.88 | 26,766,590 |
| 2020-06-05 | $9.68 | $10.02 | $9.61 | $9.82 | $9.76 | 32,704,600 |
| 2020-06-04 | $9.51 | $9.57 | $9.36 | $9.50 | $9.44 | 11,217,540 |
| 2020-06-03 | $9.41 | $9.64 | $9.37 | $9.54 | $9.48 | 20,861,510 |
| 2020-06-02 | $9.48 | $9.50 | $9.34 | $9.39 | $9.34 | 13,445,760 |
| 2020-06-01 | $9.14 | $9.39 | $9.08 | $9.37 | $9.32 | 18,720,440 |
| 2020-05-29 | $8.98 | $9.14 | $8.90 | $9.13 | $9.08 | 13,175,840 |
| 2020-05-28 | $9.07 | $9.12 | $8.94 | $9.01 | $8.96 | 8,844,650 |
| 2020-05-27 | $9.08 | $9.25 | $9.05 | $9.07 | $9.02 | 14,008,110 |
| 2020-05-26 | $8.84 | $8.95 | $8.84 | $8.95 | $8.90 | 5,969,160 |
| 2020-05-25 | $8.92 | $8.97 | $8.82 | $8.84 | $8.79 | 6,103,630 |
| 2020-05-22 | $9.03 | $9.07 | $8.91 | $8.95 | $8.90 | 8,922,310 |
| 2020-05-21 | $9.21 | $9.22 | $9.09 | $9.13 | $8.98 | 7,586,120 |
| 2020-05-20 | $9.23 | $9.36 | $9.13 | $9.17 | $9.02 | 10,717,780 |
| 2020-05-19 | $9.42 | $9.48 | $9.24 | $9.28 | $9.12 | 16,921,680 |
| 2020-05-18 | $9.14 | $9.17 | $9.00 | $9.10 | $8.95 | 9,898,820 |
| 2020-05-15 | $9.22 | $9.28 | $9.04 | $9.15 | $9.00 | 14,305,820 |
| 2020-05-14 | $9.31 | $9.35 | $9.15 | $9.21 | $9.06 | 16,462,790 |
| 2020-05-13 | $9.36 | $9.41 | $9.29 | $9.41 | $9.25 | 9,165,630 |
| 2020-05-12 | $9.55 | $9.55 | $9.33 | $9.43 | $9.27 | 12,551,820 |
| 2020-05-11 | $9.60 | $9.78 | $9.47 | $9.55 | $9.39 | 12,694,130 |
| 2020-05-08 | $9.43 | $9.61 | $9.36 | $9.52 | $9.36 | 13,976,680 |
| 2020-05-07 | $9.42 | $9.47 | $9.35 | $9.38 | $9.22 | 12,987,900 |
| 2020-05-06 | $9.51 | $9.65 | $9.43 | $9.53 | $9.37 | 22,389,200 |
| 2020-05-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.70 | 0 |
| 2020-05-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.70 | 0 |
| 2020-05-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.70 | 0 |
| 2020-04-30 | $9.65 | $10.15 | $9.65 | $9.87 | $9.70 | 41,313,180 |
| 2020-04-29 | $9.18 | $9.34 | $9.11 | $9.29 | $9.13 | 7,982,520 |
| 2020-04-28 | $9.22 | $9.33 | $8.99 | $9.18 | $9.03 | 11,054,520 |
| 2020-04-27 | $9.37 | $9.39 | $9.17 | $9.21 | $9.06 | 9,252,720 |
| 2020-04-24 | $9.58 | $9.59 | $9.30 | $9.33 | $9.17 | 11,207,070 |
| 2020-04-23 | $9.66 | $9.77 | $9.55 | $9.56 | $9.40 | 13,982,110 |
| 2020-04-22 | $9.32 | $9.72 | $9.27 | $9.67 | $9.51 | 18,569,020 |
| 2020-04-21 | $9.65 | $9.65 | $9.31 | $9.43 | $9.27 | 13,687,710 |
| 2020-04-20 | $9.83 | $9.87 | $9.49 | $9.58 | $9.42 | 24,545,970 |
| 2020-04-17 | $9.44 | $9.95 | $9.33 | $9.80 | $9.64 | 35,682,700 |
| 2020-04-16 | $9.50 | $9.50 | $9.28 | $9.32 | $9.16 | 14,532,880 |
| 2020-04-15 | $9.31 | $9.75 | $9.25 | $9.58 | $9.42 | 28,063,190 |
| 2020-04-14 | $9.19 | $9.33 | $9.08 | $9.31 | $9.15 | 17,283,580 |
| 2020-04-13 | $9.81 | $9.81 | $9.06 | $9.21 | $9.06 | 32,737,890 |
| 2020-04-10 | $10.15 | $10.15 | $9.86 | $9.92 | $9.75 | 9,762,190 |
| 2020-04-09 | $10.19 | $10.25 | $10.10 | $10.15 | $9.98 | 11,020,410 |
| 2020-04-08 | $9.97 | $10.33 | $9.87 | $10.21 | $10.04 | 22,075,760 |
| 2020-04-07 | $9.90 | $9.98 | $9.85 | $9.97 | $9.80 | 16,821,200 |
| 2020-04-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.68 | 0 |
| 2020-04-03 | $9.96 | $9.96 | $9.79 | $9.85 | $9.68 | 7,641,040 |
| 2020-04-02 | $9.77 | $9.98 | $9.67 | $9.97 | $9.80 | 8,250,340 |
| 2020-04-01 | $9.90 | $10.07 | $9.76 | $9.83 | $9.66 | 8,422,950 |
| 2020-03-31 | $10.06 | $10.12 | $9.85 | $10.00 | $9.83 | 8,371,310 |
| 2020-03-30 | $9.90 | $10.06 | $9.70 | $9.94 | $9.77 | 9,227,330 |
| 2020-03-27 | $10.28 | $10.30 | $10.02 | $10.05 | $9.88 | 10,778,220 |
| 2020-03-26 | $10.21 | $10.41 | $10.14 | $10.20 | $10.03 | 12,700,850 |
| 2020-03-25 | $10.29 | $10.42 | $10.14 | $10.29 | $10.12 | 18,326,470 |
| 2020-03-24 | $9.84 | $9.91 | $9.59 | $9.89 | $9.72 | 13,392,600 |
| 2020-03-23 | $9.87 | $9.97 | $9.58 | $9.64 | $9.48 | 17,441,610 |
| 2020-03-20 | $9.88 | $10.36 | $9.80 | $10.23 | $10.06 | 19,635,550 |
| 2020-03-19 | $10.09 | $10.09 | $9.53 | $9.80 | $9.64 | 20,990,430 |
| 2020-03-18 | $10.56 | $10.64 | $10.08 | $10.09 | $9.92 | 16,849,560 |
| 2020-03-17 | $10.63 | $10.95 | $10.11 | $10.53 | $10.35 | 16,372,920 |
| 2020-03-16 | $11.38 | $11.38 | $10.74 | $10.74 | $10.56 | 24,252,680 |
| 2020-03-13 | $10.98 | $11.45 | $10.88 | $11.28 | $11.09 | 26,324,510 |
| 2020-03-12 | $11.90 | $11.90 | $11.60 | $11.68 | $11.48 | 21,090,640 |
| 2020-03-11 | $11.92 | $12.26 | $11.75 | $12.11 | $11.91 | 35,944,980 |
| 2020-03-10 | $11.73 | $11.93 | $11.41 | $11.90 | $11.70 | 30,388,110 |
| 2020-03-09 | $11.99 | $12.16 | $11.62 | $11.95 | $11.75 | 35,869,420 |
| 2020-03-06 | $11.88 | $11.93 | $11.71 | $11.78 | $11.58 | 20,200,500 |
| 2020-03-05 | $11.95 | $12.12 | $11.73 | $12.11 | $11.91 | 22,691,260 |
| 2020-03-04 | $11.48 | $11.83 | $11.45 | $11.82 | $11.62 | 18,078,220 |
| 2020-03-03 | $11.50 | $11.66 | $11.36 | $11.46 | $11.27 | 15,965,000 |
| 2020-03-02 | $11.08 | $11.46 | $11.08 | $11.36 | $11.17 | 19,305,110 |
| 2020-02-28 | $11.49 | $11.49 | $11.00 | $11.03 | $10.84 | 25,862,710 |
| 2020-02-27 | $11.92 | $12.04 | $11.68 | $11.71 | $11.51 | 22,624,670 |
| 2020-02-26 | $11.80 | $12.02 | $11.76 | $11.83 | $11.63 | 23,164,080 |
| 2020-02-25 | $12.11 | $12.11 | $11.74 | $12.02 | $11.82 | 32,192,130 |
| 2020-02-24 | $12.80 | $12.85 | $12.21 | $12.37 | $12.16 | 28,017,120 |
| 2020-02-21 | $13.20 | $13.20 | $12.88 | $12.97 | $12.75 | 22,306,260 |
| 2020-02-20 | $12.90 | $13.56 | $12.85 | $13.33 | $13.11 | 29,569,360 |
| 2020-02-19 | $12.35 | $12.97 | $12.25 | $12.82 | $12.60 | 23,842,880 |
| 2020-02-18 | $12.47 | $12.50 | $12.27 | $12.35 | $12.14 | 13,638,380 |
| 2020-02-17 | $12.15 | $12.50 | $12.11 | $12.49 | $12.28 | 17,759,390 |
| 2020-02-14 | $12.07 | $12.21 | $12.00 | $12.20 | $11.99 | 9,710,390 |
| 2020-02-13 | $12.20 | $12.33 | $12.07 | $12.07 | $11.87 | 11,185,960 |
| 2020-02-12 | $12.25 | $12.26 | $12.03 | $12.20 | $11.99 | 11,679,060 |
| 2020-02-11 | $12.05 | $12.53 | $12.04 | $12.31 | $12.10 | 17,767,420 |
| 2020-02-10 | $12.02 | $12.11 | $11.85 | $12.00 | $11.80 | 13,357,360 |
| 2020-02-07 | $12.15 | $12.15 | $11.93 | $12.08 | $11.88 | 14,231,250 |
| 2020-02-06 | $12.47 | $12.60 | $11.98 | $12.26 | $12.05 | 25,949,280 |
| 2020-02-05 | $11.78 | $12.58 | $11.78 | $12.51 | $12.30 | 18,158,520 |
| 2020-02-04 | $10.87 | $11.87 | $10.87 | $11.83 | $11.63 | 15,889,430 |
| 2020-02-03 | $11.88 | $11.89 | $11.88 | $11.88 | $11.68 | 3,980,900 |
| 2020-01-31 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2020-01-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2020-01-29 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2020-01-28 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2020-01-27 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2020-01-24 | $13.20 | $13.20 | $13.20 | $13.20 | $12.98 | 0 |
| 2020-01-23 | $13.75 | $13.79 | $13.00 | $13.20 | $12.98 | 16,044,210 |
| 2020-01-22 | $13.80 | $14.03 | $13.61 | $13.96 | $13.73 | 13,492,260 |
| 2020-01-21 | $14.08 | $14.46 | $13.87 | $13.87 | $13.64 | 17,479,950 |
| 2020-01-20 | $14.77 | $14.77 | $13.90 | $14.33 | $14.09 | 31,036,890 |
| 2020-01-17 | $15.07 | $15.31 | $14.87 | $14.95 | $14.70 | 4,894,080 |
| 2020-01-16 | $15.17 | $15.25 | $15.00 | $15.04 | $14.79 | 5,122,590 |
| 2020-01-15 | $15.15 | $15.28 | $14.90 | $15.18 | $14.92 | 7,531,400 |
| 2020-01-14 | $15.57 | $15.70 | $15.14 | $15.15 | $14.90 | 11,899,810 |
| 2020-01-13 | $15.40 | $15.40 | $15.00 | $15.35 | $15.09 | 9,742,810 |
| 2020-01-10 | $15.58 | $15.58 | $15.21 | $15.40 | $15.14 | 10,297,460 |
| 2020-01-09 | $14.93 | $15.67 | $14.93 | $15.48 | $15.22 | 14,248,810 |
| 2020-01-08 | $14.66 | $14.96 | $14.58 | $14.63 | $14.38 | 9,987,470 |
| 2020-01-07 | $14.59 | $15.11 | $14.51 | $15.00 | $14.75 | 9,364,400 |
| 2020-01-06 | $14.56 | $14.73 | $14.20 | $14.60 | $14.35 | 21,951,390 |
| 2020-01-03 | $15.17 | $15.34 | $14.70 | $14.79 | $14.54 | 12,043,180 |
| 2020-01-02 | $15.13 | $15.18 | $14.81 | $15.17 | $14.91 | 11,985,260 |
| 2020-01-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.75 | 0 |
| 2019-12-31 | $15.30 | $15.38 | $14.86 | $15.00 | $14.75 | 13,588,330 |
| 2019-12-30 | $14.75 | $15.36 | $14.75 | $15.30 | $15.04 | 13,002,120 |
| 2019-12-27 | $14.43 | $14.94 | $14.41 | $14.81 | $14.56 | 15,099,280 |
| 2019-12-26 | $14.21 | $14.57 | $14.21 | $14.40 | $14.16 | 7,473,570 |
| 2019-12-25 | $14.11 | $14.27 | $13.99 | $14.21 | $13.97 | 6,448,650 |
| 2019-12-24 | $14.09 | $14.21 | $13.82 | $14.11 | $13.87 | 8,293,770 |
| 2019-12-23 | $13.90 | $14.30 | $13.77 | $14.10 | $13.86 | 11,202,030 |
| 2019-12-20 | $14.24 | $14.43 | $13.89 | $13.92 | $13.69 | 9,077,130 |
| 2019-12-19 | $14.00 | $14.35 | $13.98 | $14.22 | $13.98 | 10,227,550 |
| 2019-12-18 | $13.86 | $14.12 | $13.78 | $13.96 | $13.73 | 15,019,570 |
| 2019-12-17 | $13.30 | $13.89 | $13.25 | $13.71 | $13.48 | 19,866,270 |
| 2019-12-16 | $13.20 | $13.35 | $13.06 | $13.35 | $13.13 | 10,868,580 |
| 2019-12-13 | $13.31 | $13.64 | $13.08 | $13.19 | $12.97 | 22,240,720 |
| 2019-12-12 | $13.32 | $13.32 | $12.96 | $13.04 | $12.82 | 16,755,080 |
| 2019-12-11 | $13.20 | $13.46 | $13.15 | $13.34 | $13.12 | 9,961,470 |
| 2019-12-10 | $13.30 | $13.38 | $13.09 | $13.19 | $12.97 | 12,734,160 |
| 2019-12-09 | $13.32 | $13.54 | $13.10 | $13.33 | $13.11 | 13,940,520 |
| 2019-12-06 | $13.41 | $13.49 | $13.00 | $13.35 | $13.13 | 12,020,910 |
| 2019-12-05 | $13.43 | $13.52 | $13.22 | $13.40 | $13.17 | 9,437,410 |
| 2019-12-04 | $13.51 | $13.59 | $13.33 | $13.39 | $13.16 | 9,683,420 |
| 2019-12-03 | $14.02 | $14.06 | $13.47 | $13.62 | $13.39 | 9,591,150 |
| 2019-12-02 | $13.98 | $14.28 | $13.85 | $13.98 | $13.74 | 5,697,450 |
| 2019-11-29 | $13.86 | $13.99 | $13.79 | $13.98 | $13.74 | 3,510,890 |
| 2019-11-28 | $14.04 | $14.13 | $13.81 | $13.89 | $13.66 | 3,717,390 |
| 2019-11-27 | $14.38 | $14.38 | $13.91 | $14.01 | $13.77 | 6,004,590 |
| 2019-11-26 | $14.28 | $14.77 | $14.15 | $14.15 | $13.91 | 12,526,700 |
| 2019-11-25 | $14.22 | $14.38 | $14.00 | $14.29 | $14.05 | 5,241,630 |
| 2019-11-22 | $14.34 | $14.48 | $14.08 | $14.22 | $13.98 | 4,439,280 |
| 2019-11-21 | $14.46 | $14.52 | $14.15 | $14.26 | $14.02 | 5,835,180 |
| 2019-11-20 | $15.00 | $15.02 | $14.49 | $14.54 | $14.30 | 4,949,060 |
| 2019-11-19 | $14.61 | $15.05 | $14.53 | $14.92 | $14.67 | 10,058,340 |
| 2019-11-18 | $14.24 | $14.75 | $14.00 | $14.70 | $14.45 | 8,896,780 |
| 2019-11-15 | $14.60 | $14.75 | $14.28 | $14.34 | $14.10 | 4,900,370 |
| 2019-11-14 | $14.62 | $14.80 | $14.39 | $14.64 | $14.39 | 5,682,030 |
| 2019-11-13 | $14.75 | $14.78 | $14.49 | $14.59 | $14.34 | 7,294,670 |
| 2019-11-12 | $15.01 | $15.01 | $14.54 | $14.67 | $14.42 | 6,239,320 |
| 2019-11-11 | $14.93 | $15.23 | $14.80 | $14.94 | $14.69 | 6,204,930 |
| 2019-11-08 | $15.82 | $15.95 | $15.15 | $15.20 | $14.94 | 7,521,320 |
| 2019-11-07 | $15.51 | $15.62 | $15.32 | $15.51 | $15.25 | 7,145,550 |
| 2019-11-06 | $15.49 | $15.81 | $15.22 | $15.29 | $15.03 | 13,315,900 |
| 2019-11-05 | $15.18 | $15.39 | $15.08 | $15.24 | $14.98 | 8,162,510 |
| 2019-11-04 | $14.57 | $15.43 | $14.49 | $15.20 | $14.94 | 16,066,290 |
| 2019-11-01 | $14.08 | $14.68 | $13.93 | $14.55 | $14.31 | 8,325,890 |
| 2019-10-31 | $14.00 | $14.25 | $13.70 | $14.04 | $13.80 | 5,096,840 |
| 2019-10-30 | $13.83 | $14.28 | $13.77 | $14.15 | $13.91 | 4,540,250 |
| 2019-10-29 | $13.62 | $14.09 | $13.62 | $13.92 | $13.69 | 4,409,100 |
| 2019-10-28 | $13.55 | $13.81 | $13.53 | $13.70 | $13.47 | 3,281,020 |
| 2019-10-25 | $13.61 | $13.65 | $13.34 | $13.60 | $13.37 | 2,771,470 |
| 2019-10-24 | $13.60 | $13.65 | $13.30 | $13.55 | $13.32 | 2,691,440 |
| 2019-10-23 | $14.10 | $14.10 | $13.56 | $13.61 | $13.38 | 6,216,220 |
| 2019-10-22 | $14.16 | $14.36 | $13.89 | $14.05 | $13.81 | 3,916,060 |
| 2019-10-21 | $13.95 | $14.20 | $13.81 | $14.14 | $13.90 | 6,150,670 |
| 2019-10-18 | $14.49 | $14.49 | $14.04 | $14.06 | $13.82 | 6,037,210 |
| 2019-10-17 | $13.81 | $14.41 | $13.81 | $14.35 | $14.11 | 9,164,870 |
| 2019-10-16 | $13.65 | $14.00 | $13.62 | $13.84 | $13.61 | 8,263,450 |
| 2019-10-15 | $13.80 | $13.80 | $13.51 | $13.62 | $13.39 | 4,857,530 |
| 2019-10-14 | $13.75 | $13.95 | $13.60 | $13.80 | $13.57 | 7,743,620 |
| 2019-10-11 | $13.80 | $13.94 | $13.47 | $13.66 | $13.43 | 7,588,340 |
| 2019-10-10 | $13.44 | $13.95 | $13.28 | $13.87 | $13.64 | 10,531,690 |
| 2019-10-09 | $13.78 | $13.80 | $13.34 | $13.43 | $13.20 | 6,336,630 |
| 2019-10-08 | $13.78 | $13.89 | $13.52 | $13.81 | $13.58 | 6,395,130 |
| 2019-10-07 | $13.67 | $13.67 | $13.67 | $13.67 | $13.44 | 0 |
| 2019-10-04 | $13.67 | $13.67 | $13.67 | $13.67 | $13.44 | 0 |
| 2019-10-03 | $13.67 | $13.67 | $13.67 | $13.67 | $13.44 | 0 |
| 2019-10-02 | $13.67 | $13.67 | $13.67 | $13.67 | $13.44 | 0 |
| 2019-10-01 | $13.67 | $13.67 | $13.67 | $13.67 | $13.44 | 0 |
| 2019-09-30 | $13.81 | $13.98 | $13.57 | $13.67 | $13.44 | 7,426,420 |
| 2019-09-27 | $14.10 | $14.19 | $13.79 | $13.87 | $13.64 | 6,873,610 |
| 2019-09-26 | $14.36 | $14.56 | $14.04 | $14.04 | $13.80 | 8,171,590 |
| 2019-09-25 | $14.31 | $14.56 | $14.15 | $14.30 | $14.06 | 17,061,910 |
| 2019-09-24 | $13.30 | $14.14 | $13.30 | $14.08 | $13.84 | 18,962,590 |
| 2019-09-23 | $13.26 | $13.49 | $13.15 | $13.36 | $13.14 | 7,555,750 |
| 2019-09-20 | $12.95 | $13.44 | $12.86 | $13.29 | $13.07 | 8,846,170 |
| 2019-09-19 | $12.91 | $12.97 | $12.80 | $12.89 | $12.67 | 3,883,040 |
| 2019-09-18 | $12.76 | $12.95 | $12.76 | $12.84 | $12.62 | 5,262,610 |
| 2019-09-17 | $12.98 | $12.98 | $12.61 | $12.67 | $12.46 | 5,281,520 |
| 2019-09-16 | $13.05 | $13.25 | $12.83 | $12.92 | $12.70 | 11,583,580 |
| 2019-09-13 | $13.24 | $13.24 | $13.24 | $13.24 | $13.02 | 0 |
| 2019-09-12 | $13.30 | $13.39 | $13.12 | $13.24 | $13.02 | 5,326,160 |
| 2019-09-11 | $13.42 | $13.42 | $13.07 | $13.15 | $12.93 | 4,636,070 |
| 2019-09-10 | $13.42 | $13.60 | $13.20 | $13.35 | $13.13 | 5,569,830 |
| 2019-09-09 | $13.44 | $13.49 | $13.23 | $13.42 | $13.19 | 9,369,600 |
| 2019-09-06 | $12.93 | $13.21 | $12.73 | $13.18 | $12.96 | 9,577,090 |
| 2019-09-05 | $12.50 | $12.96 | $12.50 | $12.84 | $12.62 | 12,044,590 |
| 2019-09-04 | $12.48 | $12.49 | $12.34 | $12.47 | $12.26 | 3,472,760 |
| 2019-09-03 | $12.58 | $12.69 | $12.29 | $12.48 | $12.27 | 7,969,170 |
| 2019-09-02 | $12.32 | $12.66 | $12.27 | $12.61 | $12.40 | 7,576,920 |
| 2019-08-30 | $12.28 | $12.38 | $12.20 | $12.32 | $12.11 | 3,863,420 |
| 2019-08-29 | $12.17 | $12.32 | $12.12 | $12.22 | $12.01 | 2,196,670 |
| 2019-08-28 | $12.21 | $12.33 | $12.16 | $12.17 | $11.97 | 2,974,880 |
| 2019-08-27 | $12.17 | $12.39 | $12.17 | $12.30 | $12.09 | 4,175,730 |
| 2019-08-26 | $12.10 | $12.27 | $12.06 | $12.15 | $11.95 | 3,396,830 |
| 2019-08-23 | $12.33 | $12.38 | $12.20 | $12.27 | $12.06 | 2,717,070 |
| 2019-08-22 | $12.50 | $12.54 | $12.28 | $12.36 | $12.15 | 5,170,390 |
| 2019-08-21 | $12.34 | $12.70 | $12.27 | $12.62 | $12.41 | 6,053,850 |
| 2019-08-20 | $12.65 | $12.65 | $12.37 | $12.40 | $12.19 | 3,713,980 |
| 2019-08-19 | $12.36 | $12.68 | $12.30 | $12.63 | $12.42 | 5,117,920 |
| 2019-08-16 | $12.38 | $12.42 | $12.25 | $12.30 | $12.09 | 2,237,670 |
| 2019-08-15 | $12.21 | $12.37 | $12.12 | $12.35 | $12.14 | 4,867,420 |
| 2019-08-14 | $12.40 | $12.53 | $12.36 | $12.43 | $12.22 | 4,256,050 |
| 2019-08-13 | $12.32 | $12.44 | $12.25 | $12.34 | $12.13 | 2,532,930 |
| 2019-08-12 | $12.43 | $12.49 | $12.19 | $12.43 | $12.22 | 3,032,510 |
| 2019-08-09 | $12.10 | $12.48 | $12.01 | $12.33 | $12.12 | 9,316,970 |
| 2019-08-08 | $11.88 | $12.08 | $11.82 | $12.00 | $11.80 | 5,252,770 |
| 2019-08-07 | $12.08 | $12.13 | $11.79 | $11.83 | $11.63 | 2,823,200 |
| 2019-08-06 | $11.78 | $12.08 | $11.50 | $12.00 | $11.80 | 8,348,480 |
| 2019-08-05 | $12.26 | $12.26 | $11.94 | $11.95 | $11.75 | 6,217,530 |
| 2019-08-02 | $12.33 | $12.43 | $12.20 | $12.28 | $12.07 | 5,048,460 |
| 2019-08-01 | $12.82 | $12.90 | $12.46 | $12.57 | $12.36 | 7,234,360 |
| 2019-07-31 | $12.98 | $12.99 | $12.69 | $12.89 | $12.67 | 8,133,570 |
| 2019-07-30 | $13.25 | $13.25 | $12.99 | $13.01 | $12.79 | 5,082,630 |
| 2019-07-29 | $13.14 | $13.30 | $13.10 | $13.11 | $12.89 | 4,150,160 |
| 2019-07-26 | $13.12 | $13.25 | $13.07 | $13.14 | $12.92 | 3,730,810 |
| 2019-07-25 | $13.32 | $13.36 | $13.05 | $13.19 | $12.97 | 4,505,120 |
| 2019-07-24 | $13.22 | $13.45 | $13.22 | $13.34 | $13.12 | 3,963,110 |
| 2019-07-23 | $13.30 | $13.35 | $13.19 | $13.26 | $13.04 | 3,730,140 |
| 2019-07-22 | $13.45 | $13.49 | $13.25 | $13.28 | $13.06 | 3,445,290 |
| 2019-07-19 | $13.34 | $13.52 | $13.22 | $13.49 | $13.26 | 4,417,400 |
| 2019-07-18 | $13.31 | $13.39 | $13.12 | $13.18 | $12.96 | 3,737,090 |
| 2019-07-17 | $13.53 | $13.55 | $13.31 | $13.37 | $13.15 | 4,836,890 |
| 2019-07-16 | $13.44 | $13.66 | $13.36 | $13.45 | $13.22 | 4,436,690 |
| 2019-07-15 | $12.97 | $13.49 | $12.85 | $13.47 | $13.24 | 8,463,200 |
| 2019-07-12 | $12.84 | $13.11 | $12.83 | $12.99 | $12.77 | 3,229,680 |
| 2019-07-11 | $12.86 | $12.95 | $12.75 | $12.83 | $12.61 | 3,783,590 |
| 2019-07-10 | $13.04 | $13.07 | $12.77 | $12.82 | $12.60 | 3,257,410 |
| 2019-07-09 | $12.83 | $13.10 | $12.58 | $13.02 | $12.80 | 6,229,630 |
| 2019-07-08 | $13.38 | $13.39 | $12.80 | $12.83 | $12.61 | 6,145,940 |
| 2019-07-05 | $13.17 | $13.38 | $13.06 | $13.34 | $13.12 | 4,792,250 |
| 2019-07-04 | $13.11 | $13.30 | $13.06 | $13.10 | $12.88 | 3,497,630 |
| 2019-07-03 | $13.21 | $13.30 | $13.11 | $13.13 | $12.91 | 3,733,520 |
| 2019-07-02 | $13.27 | $13.29 | $13.02 | $13.20 | $12.98 | 6,181,140 |
| 2019-07-01 | $13.29 | $13.43 | $13.14 | $13.27 | $13.05 | 6,423,090 |
| 2019-06-28 | $13.29 | $13.29 | $12.90 | $13.10 | $12.88 | 4,302,280 |
| 2019-06-27 | $13.04 | $13.30 | $13.04 | $13.23 | $13.01 | 5,167,380 |
| 2019-06-26 | $13.01 | $13.11 | $12.96 | $13.03 | $12.81 | 3,395,920 |
| 2019-06-25 | $12.94 | $13.22 | $12.78 | $13.13 | $12.91 | 8,656,160 |
| 2019-06-24 | $13.05 | $13.08 | $12.84 | $12.96 | $12.74 | 5,354,090 |
| 2019-06-21 | $12.85 | $13.23 | $12.81 | $13.00 | $12.78 | 8,598,030 |
| 2019-06-20 | $12.54 | $12.92 | $12.45 | $12.85 | $12.63 | 10,369,200 |
| 2019-06-19 | $12.62 | $12.92 | $12.48 | $12.53 | $12.32 | 10,412,810 |
| 2019-06-18 | $11.99 | $12.35 | $11.99 | $12.32 | $12.11 | 6,625,390 |
| 2019-06-17 | $12.02 | $12.11 | $11.96 | $12.00 | $11.80 | 2,245,570 |
| 2019-06-14 | $12.16 | $12.23 | $11.93 | $11.95 | $11.75 | 3,380,700 |
| 2019-06-13 | $12.20 | $12.25 | $12.08 | $12.16 | $11.96 | 3,554,300 |
| 2019-06-12 | $12.23 | $12.30 | $12.09 | $12.14 | $11.94 | 3,422,550 |
| 2019-06-11 | $11.88 | $12.29 | $11.88 | $12.24 | $12.03 | 7,885,140 |
| 2019-06-10 | $11.95 | $12.05 | $11.72 | $11.86 | $11.66 | 5,247,550 |
| 2019-06-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.77 | 0 |
| 2019-06-06 | $12.10 | $12.19 | $11.94 | $11.97 | $11.77 | 3,589,390 |
| 2019-06-05 | $12.38 | $12.45 | $12.09 | $12.10 | $11.90 | 5,242,740 |
| 2019-06-04 | $12.45 | $12.63 | $12.22 | $12.31 | $12.10 | 4,420,270 |
| 2019-06-03 | $12.59 | $12.79 | $12.50 | $12.51 | $12.30 | 6,100,300 |
| 2019-05-31 | $12.40 | $12.53 | $12.36 | $12.47 | $12.26 | 4,700,310 |
| 2019-05-30 | $12.45 | $12.45 | $12.16 | $12.28 | $12.07 | 5,344,430 |
| 2019-05-29 | $12.41 | $12.59 | $12.40 | $12.46 | $12.25 | 3,636,700 |
| 2019-05-28 | $12.50 | $12.68 | $12.35 | $12.50 | $12.29 | 7,669,970 |
| 2019-05-27 | $12.12 | $12.50 | $11.96 | $12.48 | $12.27 | 13,049,270 |
| 2019-05-24 | $12.16 | $12.28 | $11.85 | $12.12 | $11.92 | 10,902,110 |
| 2019-05-23 | $12.02 | $12.12 | $11.78 | $11.96 | $11.76 | 7,265,820 |
| 2019-05-22 | $11.89 | $12.16 | $11.68 | $12.04 | $11.84 | 11,235,760 |
| 2019-05-21 | $11.80 | $11.99 | $11.68 | $11.87 | $11.67 | 11,724,780 |
| 2019-05-20 | $12.01 | $12.04 | $11.58 | $11.73 | $11.53 | 11,820,030 |
| 2019-05-17 | $12.36 | $12.38 | $11.98 | $12.00 | $11.80 | 11,929,700 |
| 2019-05-16 | $12.24 | $12.47 | $12.15 | $12.41 | $12.20 | 8,396,510 |
| 2019-05-15 | $12.09 | $12.25 | $12.09 | $12.20 | $11.99 | 6,338,060 |
| 2019-05-14 | $12.15 | $12.31 | $12.01 | $12.04 | $11.84 | 13,188,890 |
| 2019-05-13 | $12.26 | $12.51 | $12.04 | $12.40 | $12.19 | 13,996,470 |
| 2019-05-10 | $12.50 | $12.56 | $12.12 | $12.45 | $12.24 | 13,879,470 |
| 2019-05-09 | $12.36 | $12.65 | $12.29 | $12.34 | $12.13 | 9,871,030 |
| 2019-05-08 | $12.30 | $12.75 | $12.21 | $12.56 | $12.35 | 10,405,670 |
| 2019-05-07 | $12.26 | $12.64 | $12.26 | $12.52 | $12.31 | 16,141,380 |
| 2019-05-06 | $13.00 | $13.00 | $12.14 | $12.19 | $11.99 | 18,443,350 |
| 2019-05-03 | $13.41 | $13.41 | $13.41 | $13.41 | $13.18 | 0 |
| 2019-05-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.18 | 0 |
| 2019-05-01 | $13.41 | $13.41 | $13.41 | $13.41 | $13.18 | 0 |
| 2019-04-30 | $13.18 | $13.43 | $13.15 | $13.41 | $13.18 | 9,566,260 |
| 2019-04-29 | $13.38 | $13.61 | $13.19 | $13.30 | $13.08 | 12,397,480 |
| 2019-04-26 | $13.30 | $13.39 | $13.05 | $13.23 | $13.01 | 8,978,220 |
| 2019-04-25 | $13.73 | $13.75 | $13.27 | $13.27 | $13.05 | 10,583,570 |
| 2019-04-24 | $13.67 | $13.84 | $13.53 | $13.81 | $13.58 | 12,531,150 |
| 2019-04-23 | $14.00 | $14.01 | $13.58 | $13.64 | $13.41 | 15,648,810 |
| 2019-04-22 | $14.20 | $14.20 | $13.84 | $14.06 | $13.82 | 16,076,830 |
| 2019-04-19 | $14.36 | $14.36 | $14.07 | $14.30 | $14.06 | 10,880,790 |
| 2019-04-18 | $14.57 | $14.82 | $14.27 | $14.37 | $14.13 | 15,012,400 |
| 2019-04-17 | $14.50 | $14.76 | $14.37 | $14.56 | $14.32 | 13,303,420 |
| 2019-04-16 | $14.32 | $14.54 | $14.17 | $14.51 | $14.27 | 15,986,820 |
| 2019-04-15 | $15.07 | $15.15 | $14.33 | $14.41 | $14.17 | 26,008,260 |
| 2019-04-12 | $14.98 | $15.30 | $14.82 | $14.88 | $14.63 | 14,662,570 |
| 2019-04-11 | $15.59 | $15.67 | $15.22 | $15.38 | $15.12 | 9,403,420 |
| 2019-04-10 | $15.33 | $15.90 | $15.09 | $15.69 | $15.43 | 15,882,900 |
| 2019-04-09 | $15.57 | $15.65 | $15.16 | $15.45 | $15.19 | 19,339,040 |
| 2019-04-08 | $16.53 | $16.53 | $15.44 | $15.59 | $15.33 | 31,606,740 |
| 2019-04-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.62 | 0 |
| 2019-04-04 | $17.80 | $17.80 | $16.62 | $16.90 | $16.62 | 43,048,930 |
| 2019-04-03 | $15.70 | $16.27 | $15.61 | $16.18 | $15.91 | 17,438,930 |
| 2019-04-02 | $15.77 | $16.27 | $15.61 | $15.70 | $15.44 | 20,213,020 |
| 2019-04-01 | $14.82 | $15.83 | $14.82 | $15.69 | $15.43 | 29,887,160 |
| 2019-03-29 | $14.30 | $15.10 | $14.29 | $14.77 | $14.52 | 20,790,380 |
| 2019-03-28 | $14.23 | $14.68 | $14.12 | $14.14 | $13.90 | 17,374,720 |
| 2019-03-27 | $13.21 | $14.47 | $13.21 | $14.29 | $14.05 | 29,597,120 |
| 2019-03-26 | $13.60 | $13.68 | $13.07 | $13.15 | $12.93 | 9,762,670 |
| 2019-03-25 | $13.71 | $13.96 | $13.49 | $13.51 | $13.28 | 11,591,410 |
| 2019-03-22 | $13.61 | $14.05 | $13.51 | $13.97 | $13.74 | 16,633,900 |
| 2019-03-21 | $13.52 | $13.98 | $13.52 | $13.64 | $13.41 | 20,311,290 |
| 2019-03-20 | $13.76 | $13.76 | $13.27 | $13.45 | $13.22 | 13,487,330 |
| 2019-03-19 | $13.67 | $14.06 | $13.45 | $13.76 | $13.53 | 18,722,440 |
| 2019-03-18 | $13.31 | $13.67 | $13.00 | $13.66 | $13.43 | 16,866,390 |
| 2019-03-15 | $13.40 | $13.56 | $13.18 | $13.25 | $13.03 | 19,786,040 |
| 2019-03-14 | $13.25 | $13.70 | $13.20 | $13.36 | $13.14 | 22,531,400 |
| 2019-03-13 | $13.05 | $13.38 | $12.93 | $13.14 | $12.92 | 16,902,680 |
| 2019-03-12 | $12.97 | $13.13 | $12.85 | $13.02 | $12.80 | 22,693,620 |
| 2019-03-11 | $12.72 | $12.90 | $12.52 | $12.88 | $12.66 | 27,192,440 |
| 2019-03-08 | $13.30 | $13.44 | $12.68 | $12.81 | $12.59 | 20,323,310 |
| 2019-03-07 | $13.64 | $13.72 | $13.45 | $13.51 | $13.28 | 13,304,900 |
| 2019-03-06 | $13.50 | $13.75 | $13.42 | $13.69 | $13.46 | 15,865,470 |
| 2019-03-05 | $13.51 | $13.58 | $13.35 | $13.56 | $13.33 | 6,586,360 |
| 2019-03-04 | $13.53 | $13.74 | $13.50 | $13.54 | $13.31 | 14,832,130 |
| 2019-03-01 | $13.50 | $13.55 | $13.29 | $13.53 | $13.30 | 5,429,230 |
| 2019-02-28 | $13.44 | $13.56 | $13.32 | $13.44 | $13.21 | 6,684,130 |
| 2019-02-27 | $13.70 | $13.73 | $13.32 | $13.43 | $13.20 | 10,760,270 |
| 2019-02-26 | $14.18 | $14.18 | $13.55 | $13.68 | $13.45 | 14,641,390 |
| 2019-02-25 | $13.34 | $14.16 | $13.34 | $14.06 | $13.82 | 21,496,690 |
| 2019-02-22 | $12.83 | $13.20 | $12.78 | $13.08 | $12.86 | 8,641,360 |
| 2019-02-21 | $13.05 | $13.26 | $12.81 | $12.98 | $12.76 | 9,281,980 |
| 2019-02-20 | $13.01 | $13.06 | $12.74 | $13.05 | $12.83 | 7,969,340 |
| 2019-02-19 | $12.99 | $13.19 | $12.86 | $12.93 | $12.71 | 6,078,290 |
| 2019-02-18 | $12.66 | $13.12 | $12.60 | $12.99 | $12.77 | 13,760,920 |
| 2019-02-15 | $12.80 | $12.95 | $12.56 | $12.60 | $12.39 | 5,840,130 |
| 2019-02-14 | $12.75 | $12.96 | $12.73 | $12.90 | $12.68 | 5,316,610 |
| 2019-02-13 | $12.75 | $12.96 | $12.57 | $12.85 | $12.63 | 7,570,140 |
| 2019-02-12 | $12.59 | $12.83 | $12.44 | $12.76 | $12.55 | 7,914,700 |
| 2019-02-11 | $12.31 | $12.76 | $12.23 | $12.59 | $12.38 | 7,896,320 |
| 2019-02-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.08 | 0 |
| 2019-02-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.08 | 0 |
| 2019-02-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.08 | 0 |
| 2019-02-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.08 | 0 |
| 2019-02-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.08 | 0 |
| 2019-02-01 | $12.15 | $12.30 | $12.13 | $12.29 | $12.08 | 5,543,790 |
| 2019-01-31 | $12.30 | $12.30 | $12.06 | $12.10 | $11.90 | 5,945,410 |
| 2019-01-30 | $12.50 | $12.50 | $12.26 | $12.35 | $12.14 | 4,466,650 |
| 2019-01-29 | $12.44 | $12.63 | $12.23 | $12.51 | $12.30 | 6,448,350 |
| 2019-01-28 | $12.05 | $12.55 | $12.05 | $12.48 | $12.27 | 13,710,270 |
| 2019-01-25 | $11.92 | $12.01 | $11.84 | $11.98 | $11.78 | 4,784,350 |
| 2019-01-24 | $11.84 | $11.98 | $11.77 | $11.87 | $11.67 | 5,017,950 |
| 2019-01-23 | $11.83 | $11.92 | $11.80 | $11.82 | $11.62 | 3,314,640 |
| 2019-01-22 | $11.93 | $11.99 | $11.84 | $11.86 | $11.66 | 4,176,610 |
| 2019-01-21 | $11.98 | $12.07 | $11.89 | $11.93 | $11.73 | 5,332,860 |
| 2019-01-18 | $11.72 | $12.00 | $11.72 | $11.99 | $11.79 | 7,093,770 |
| 2019-01-17 | $12.01 | $12.04 | $11.70 | $11.80 | $11.60 | 7,275,670 |
| 2019-01-16 | $11.98 | $12.05 | $11.85 | $12.01 | $11.81 | 6,323,940 |
| 2019-01-15 | $11.97 | $12.02 | $11.70 | $12.00 | $11.80 | 8,490,580 |
| 2019-01-14 | $12.28 | $12.28 | $11.96 | $11.97 | $11.77 | 6,633,120 |
| 2019-01-11 | $11.92 | $12.38 | $11.92 | $12.27 | $12.06 | 9,386,370 |
| 2019-01-10 | $12.06 | $12.15 | $11.90 | $11.98 | $11.78 | 7,703,250 |
| 2019-01-09 | $12.01 | $12.25 | $12.00 | $12.06 | $11.86 | 8,504,380 |
| 2019-01-08 | $12.36 | $12.36 | $11.91 | $12.12 | $11.92 | 6,034,830 |
| 2019-01-07 | $12.23 | $12.40 | $12.10 | $12.37 | $12.16 | 5,770,320 |
| 2019-01-04 | $12.17 | $12.34 | $11.95 | $12.19 | $11.99 | 5,589,640 |
| 2019-01-03 | $12.24 | $12.56 | $12.24 | $12.39 | $12.18 | 3,836,380 |
| 2019-01-02 | $12.53 | $12.53 | $12.15 | $12.24 | $12.03 | 4,923,200 |
| 2019-01-01 | $12.53 | $12.53 | $12.53 | $12.53 | $12.32 | 0 |
| 2018-12-31 | $12.53 | $12.53 | $12.53 | $12.53 | $12.32 | 0 |
| 2018-12-28 | $12.43 | $12.61 | $12.32 | $12.53 | $12.32 | 4,498,100 |
| 2018-12-27 | $12.35 | $12.64 | $12.24 | $12.52 | $12.31 | 5,583,730 |
| 2018-12-26 | $12.35 | $12.60 | $12.21 | $12.50 | $12.29 | 6,730,930 |
| 2018-12-25 | $12.20 | $12.50 | $12.13 | $12.45 | $12.24 | 11,062,140 |
| 2018-12-24 | $12.08 | $12.26 | $11.95 | $12.20 | $11.99 | 6,141,410 |
| 2018-12-21 | $12.02 | $12.20 | $11.83 | $12.13 | $11.93 | 7,587,550 |
| 2018-12-20 | $11.70 | $12.04 | $11.59 | $11.96 | $11.76 | 7,192,910 |
| 2018-12-19 | $12.26 | $12.37 | $11.78 | $11.86 | $11.66 | 10,738,530 |
| 2018-12-18 | $12.02 | $12.20 | $11.88 | $11.99 | $11.79 | 5,184,560 |
| 2018-12-17 | $12.42 | $12.45 | $11.89 | $12.06 | $11.86 | 9,947,750 |
| 2018-12-14 | $12.85 | $12.87 | $12.48 | $12.51 | $12.30 | 4,769,280 |
| 2018-12-13 | $12.81 | $13.01 | $12.62 | $12.95 | $12.73 | 5,022,570 |
| 2018-12-12 | $12.72 | $12.86 | $12.71 | $12.78 | $12.57 | 2,235,370 |
| 2018-12-11 | $12.66 | $12.86 | $12.52 | $12.68 | $12.47 | 3,444,120 |
| 2018-12-10 | $13.00 | $13.03 | $12.51 | $12.64 | $12.43 | 5,784,370 |
| 2018-12-07 | $13.12 | $13.31 | $13.03 | $13.17 | $12.95 | 1,462,720 |
| 2018-12-06 | $13.48 | $13.48 | $13.04 | $13.12 | $12.90 | 5,228,160 |
| 2018-12-05 | $13.68 | $13.89 | $13.48 | $13.64 | $13.41 | 6,506,150 |
| 2018-12-04 | $13.70 | $14.00 | $13.57 | $13.90 | $13.67 | 9,469,550 |
| 2018-12-03 | $13.54 | $14.18 | $13.50 | $13.67 | $13.44 | 12,813,670 |
| 2018-11-30 | $13.00 | $13.32 | $12.80 | $13.28 | $13.06 | 3,336,740 |
| 2018-11-29 | $13.40 | $13.67 | $13.12 | $13.13 | $12.91 | 5,586,850 |
| 2018-11-28 | $13.21 | $13.28 | $12.73 | $13.28 | $13.06 | 6,631,220 |
| 2018-11-27 | $13.10 | $13.40 | $13.02 | $13.22 | $13.00 | 6,895,410 |
| 2018-11-26 | $13.55 | $13.58 | $13.14 | $13.20 | $12.98 | 8,360,160 |
| 2018-11-23 | $13.57 | $13.59 | $13.14 | $13.17 | $12.95 | 5,915,240 |
| 2018-11-22 | $13.39 | $13.82 | $13.39 | $13.56 | $13.33 | 9,772,670 |
| 2018-11-21 | $13.65 | $13.79 | $13.46 | $13.59 | $13.36 | 9,415,590 |
| 2018-11-20 | $13.69 | $13.95 | $13.39 | $13.44 | $13.21 | 8,878,180 |
| 2018-11-19 | $14.18 | $14.29 | $13.57 | $13.82 | $13.59 | 10,929,410 |
| 2018-11-16 | $14.62 | $14.67 | $14.15 | $14.18 | $13.94 | 8,450,850 |
| 2018-11-15 | $14.65 | $14.79 | $14.35 | $14.70 | $14.45 | 8,093,460 |
| 2018-11-14 | $15.70 | $15.76 | $14.46 | $14.87 | $14.62 | 13,694,080 |
| 2018-11-13 | $14.01 | $14.70 | $13.55 | $14.63 | $14.38 | 12,628,550 |
| 2018-11-12 | $13.55 | $14.17 | $13.55 | $13.85 | $13.62 | 6,738,250 |
| 2018-11-09 | $13.40 | $13.62 | $13.18 | $13.44 | $13.21 | 3,932,740 |
| 2018-11-08 | $13.85 | $14.00 | $13.38 | $13.65 | $13.42 | 3,042,050 |
| 2018-11-07 | $13.65 | $14.12 | $13.65 | $13.72 | $13.49 | 6,355,580 |
| 2018-11-06 | $13.38 | $13.86 | $13.08 | $13.73 | $13.50 | 8,370,990 |
| 2018-11-05 | $13.50 | $13.65 | $13.30 | $13.51 | $13.28 | 7,987,320 |
| 2018-11-02 | $13.60 | $13.86 | $13.09 | $13.84 | $13.61 | 17,055,170 |
| 2018-11-01 | $12.67 | $12.72 | $12.40 | $12.60 | $12.39 | 10,363,230 |
| 2018-10-31 | $12.41 | $12.60 | $12.18 | $12.46 | $12.25 | 6,476,320 |
| 2018-10-30 | $12.15 | $12.45 | $11.80 | $12.23 | $12.02 | 7,565,340 |
| 2018-10-29 | $12.40 | $12.64 | $11.81 | $12.12 | $11.92 | 5,462,050 |
| 2018-10-26 | $12.67 | $12.75 | $12.34 | $12.50 | $12.29 | 5,764,510 |
| 2018-10-25 | $12.10 | $12.59 | $12.01 | $12.50 | $12.29 | 5,113,110 |
| 2018-10-24 | $12.65 | $12.85 | $12.35 | $12.53 | $12.32 | 6,201,450 |
| 2018-10-23 | $12.31 | $12.50 | $12.16 | $12.38 | $12.17 | 4,985,570 |
| 2018-10-22 | $11.99 | $12.65 | $11.80 | $12.44 | $12.23 | 8,352,750 |
| 2018-10-19 | $10.86 | $11.64 | $10.77 | $11.52 | $11.33 | 7,381,770 |
| 2018-10-18 | $10.98 | $11.18 | $10.68 | $10.93 | $10.75 | 5,513,510 |
| 2018-10-17 | $11.01 | $11.18 | $10.67 | $10.92 | $10.74 | 3,645,790 |
| 2018-10-16 | $11.75 | $11.95 | $10.64 | $11.00 | $10.82 | 10,626,140 |
| 2018-10-15 | $12.03 | $12.28 | $11.61 | $11.82 | $11.62 | 3,742,570 |
| 2018-10-12 | $11.85 | $12.10 | $11.53 | $12.03 | $11.83 | 7,002,650 |
| 2018-10-11 | $12.20 | $12.25 | $11.72 | $11.80 | $11.60 | 5,818,940 |
| 2018-10-10 | $12.61 | $12.78 | $12.20 | $12.45 | $12.24 | 4,904,500 |
| 2018-10-09 | $12.75 | $13.09 | $12.48 | $12.61 | $12.40 | 3,338,010 |
| 2018-10-08 | $12.90 | $13.06 | $12.55 | $12.83 | $12.61 | 4,044,850 |
| 2018-10-05 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2018-10-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2018-10-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2018-10-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2018-10-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.04 | 0 |
| 2018-09-28 | $13.04 | $13.38 | $12.91 | $13.26 | $13.04 | 3,776,640 |
| 2018-09-27 | $13.16 | $13.33 | $12.88 | $13.03 | $12.81 | 3,526,110 |
| 2018-09-26 | $13.20 | $13.45 | $13.00 | $13.25 | $13.03 | 5,262,970 |
| 2018-09-25 | $13.00 | $13.31 | $12.50 | $13.11 | $12.89 | 5,438,580 |
| 2018-09-24 | $13.55 | $13.55 | $13.55 | $13.55 | $13.32 | 0 |
| 2018-09-21 | $12.99 | $13.72 | $12.83 | $13.55 | $13.32 | 9,764,290 |
| 2018-09-20 | $12.85 | $12.94 | $12.60 | $12.78 | $12.57 | 4,523,570 |
| 2018-09-19 | $12.40 | $12.79 | $12.34 | $12.68 | $12.47 | 4,968,400 |
| 2018-09-18 | $12.20 | $12.58 | $12.10 | $12.47 | $12.26 | 4,533,020 |
| 2018-09-17 | $12.21 | $12.42 | $12.02 | $12.30 | $12.09 | 2,650,770 |
| 2018-09-14 | $12.11 | $12.45 | $12.09 | $12.33 | $12.12 | 4,295,350 |
| 2018-09-13 | $12.20 | $12.34 | $11.91 | $12.14 | $11.94 | 3,269,850 |
| 2018-09-12 | $12.03 | $12.13 | $11.92 | $12.06 | $11.86 | 2,116,730 |
| 2018-09-11 | $12.12 | $12.30 | $11.90 | $12.03 | $11.83 | 3,728,840 |
| 2018-09-10 | $13.20 | $13.20 | $12.10 | $12.18 | $11.98 | 8,340,120 |
| 2018-09-07 | $12.15 | $13.26 | $12.14 | $12.98 | $12.76 | 13,628,690 |
| 2018-09-06 | $12.59 | $12.79 | $11.89 | $12.06 | $11.86 | 8,871,450 |
| 2018-09-05 | $12.70 | $12.90 | $12.55 | $12.62 | $12.41 | 5,513,670 |
| 2018-09-04 | $12.53 | $12.69 | $12.34 | $12.60 | $12.39 | 3,576,070 |
| 2018-09-03 | $12.59 | $12.74 | $12.23 | $12.52 | $12.31 | 4,084,750 |
| 2018-08-31 | $12.94 | $13.03 | $12.50 | $12.60 | $12.39 | 7,045,220 |
| 2018-08-30 | $13.40 | $13.41 | $12.90 | $13.10 | $12.88 | 6,751,800 |
| 2018-08-29 | $13.70 | $13.70 | $13.24 | $13.36 | $13.14 | 6,188,840 |
| 2018-08-28 | $13.40 | $13.82 | $13.25 | $13.65 | $13.42 | 8,697,650 |
| 2018-08-27 | $13.30 | $13.62 | $13.13 | $13.25 | $13.03 | 8,232,990 |
| 2018-08-24 | $12.58 | $12.96 | $12.56 | $12.85 | $12.63 | 4,594,310 |
| 2018-08-23 | $12.77 | $12.99 | $12.53 | $12.65 | $12.44 | 5,773,780 |
| 2018-08-22 | $12.90 | $13.15 | $12.67 | $12.75 | $12.54 | 6,467,780 |
| 2018-08-21 | $12.07 | $13.05 | $12.01 | $12.96 | $12.74 | 9,435,630 |
| 2018-08-20 | $11.99 | $12.06 | $11.58 | $12.06 | $11.86 | 9,818,960 |
| 2018-08-17 | $12.57 | $12.72 | $11.91 | $12.07 | $11.87 | 7,984,460 |
| 2018-08-16 | $12.35 | $12.83 | $12.24 | $12.49 | $12.28 | 6,147,170 |
| 2018-08-15 | $12.57 | $12.85 | $12.30 | $12.42 | $12.21 | 8,636,050 |
| 2018-08-14 | $13.09 | $13.09 | $12.36 | $12.56 | $12.35 | 8,394,230 |
| 2018-08-13 | $12.91 | $13.20 | $12.73 | $13.07 | $12.85 | 2,886,920 |
| 2018-08-10 | $12.94 | $13.26 | $12.89 | $13.08 | $12.86 | 4,934,910 |
| 2018-08-09 | $12.40 | $13.15 | $12.32 | $13.03 | $12.81 | 7,489,790 |
| 2018-08-08 | $12.70 | $13.00 | $12.40 | $12.51 | $12.30 | 6,870,790 |
| 2018-08-07 | $12.50 | $12.76 | $12.14 | $12.75 | $12.54 | 9,972,510 |
| 2018-08-06 | $13.23 | $13.23 | $12.31 | $12.63 | $12.42 | 8,607,210 |
| 2018-08-03 | $13.20 | $13.60 | $13.01 | $13.10 | $12.88 | 6,944,160 |
| 2018-08-02 | $14.02 | $14.03 | $13.06 | $13.36 | $13.14 | 8,562,070 |
| 2018-08-01 | $14.30 | $14.42 | $13.89 | $13.94 | $13.71 | 6,316,080 |
| 2018-07-31 | $14.07 | $14.34 | $13.93 | $14.21 | $13.97 | 6,991,770 |
| 2018-07-30 | $14.99 | $14.99 | $13.90 | $13.94 | $13.71 | 11,781,750 |
| 2018-07-27 | $14.95 | $15.07 | $14.81 | $14.93 | $14.68 | 4,665,180 |
| 2018-07-26 | $15.30 | $15.73 | $15.02 | $15.12 | $14.87 | 7,834,160 |
| 2018-07-25 | $15.69 | $15.69 | $15.21 | $15.28 | $15.02 | 7,866,740 |
| 2018-07-24 | $15.40 | $15.94 | $15.21 | $15.78 | $15.51 | 7,256,260 |
| 2018-07-23 | $15.32 | $15.65 | $15.00 | $15.60 | $15.34 | 6,510,820 |
| 2018-07-20 | $14.92 | $15.37 | $14.78 | $15.16 | $14.91 | 7,251,640 |
| 2018-07-19 | $15.18 | $15.29 | $14.78 | $14.79 | $14.54 | 7,549,580 |
| 2018-07-18 | $15.51 | $15.76 | $15.00 | $15.06 | $14.81 | 13,459,480 |
| 2018-07-17 | $15.56 | $15.86 | $15.32 | $15.70 | $15.44 | 6,159,320 |
| 2018-07-16 | $16.12 | $16.39 | $15.22 | $15.58 | $15.32 | 8,019,780 |
| 2018-07-13 | $16.39 | $16.44 | $16.02 | $16.19 | $15.92 | 3,315,950 |
| 2018-07-12 | $16.31 | $16.55 | $16.08 | $16.38 | $16.10 | 7,556,790 |
| 2018-07-11 | $15.85 | $16.65 | $15.33 | $16.31 | $16.04 | 13,112,820 |
| 2018-07-10 | $16.15 | $16.33 | $15.93 | $16.09 | $15.82 | 5,714,610 |
| 2018-07-09 | $15.41 | $16.33 | $15.41 | $15.99 | $15.72 | 9,722,430 |
| 2018-07-06 | $14.81 | $15.60 | $14.62 | $15.34 | $15.08 | 7,222,270 |
| 2018-07-05 | $15.63 | $15.69 | $14.80 | $15.02 | $14.77 | 10,311,190 |
| 2018-07-04 | $14.80 | $15.64 | $14.57 | $15.41 | $15.15 | 10,018,180 |
| 2018-07-03 | $15.20 | $15.45 | $14.20 | $14.56 | $14.32 | 11,127,780 |
| 2018-07-02 | $15.49 | $15.80 | $15.08 | $15.11 | $14.86 | 4,869,240 |
| 2018-06-29 | $14.90 | $15.54 | $14.81 | $15.41 | $15.15 | 7,139,460 |
| 2018-06-28 | $14.90 | $15.42 | $14.51 | $15.00 | $14.75 | 9,357,800 |
| 2018-06-27 | $16.00 | $16.00 | $15.01 | $15.06 | $14.81 | 6,636,440 |
| 2018-06-26 | $15.65 | $16.00 | $15.06 | $15.82 | $15.55 | 7,823,160 |
| 2018-06-25 | $16.77 | $16.90 | $15.60 | $15.91 | $15.64 | 13,503,040 |
| 2018-06-22 | $15.76 | $16.83 | $15.76 | $16.76 | $16.48 | 4,970,220 |
| 2018-06-21 | $16.32 | $16.94 | $16.10 | $16.21 | $15.94 | 5,924,980 |
| 2018-06-20 | $17.03 | $17.15 | $15.58 | $16.63 | $16.12 | 14,296,710 |
| 2018-06-19 | $17.40 | $17.80 | $16.33 | $17.15 | $16.63 | 9,792,250 |
| 2018-06-18 | $17.68 | $17.68 | $17.68 | $17.68 | $17.14 | 0 |
| 2018-06-15 | $17.65 | $18.10 | $17.39 | $17.68 | $17.14 | 7,022,970 |
| 2018-06-14 | $17.68 | $17.95 | $17.21 | $17.54 | $17.00 | 6,444,580 |
| 2018-06-13 | $18.01 | $18.25 | $17.70 | $17.90 | $17.35 | 6,625,660 |
| 2018-06-12 | $17.58 | $18.40 | $17.45 | $18.11 | $17.56 | 12,756,750 |
| 2018-06-11 | $17.39 | $17.70 | $17.01 | $17.62 | $17.08 | 11,240,980 |
| 2018-06-08 | $17.45 | $17.65 | $17.12 | $17.36 | $16.83 | 6,385,900 |
| 2018-06-07 | $17.50 | $17.80 | $17.25 | $17.65 | $17.11 | 12,843,790 |
| 2018-06-06 | $17.20 | $17.72 | $16.93 | $17.55 | $17.01 | 14,700,800 |
| 2018-06-05 | $17.25 | $17.70 | $16.94 | $17.50 | $16.97 | 15,610,440 |
| 2018-06-04 | $16.63 | $17.00 | $16.30 | $16.99 | $16.47 | 12,486,340 |
| 2018-06-01 | $15.60 | $16.85 | $15.60 | $16.69 | $16.18 | 17,728,040 |
| 2018-05-31 | $15.68 | $15.98 | $15.59 | $15.76 | $15.28 | 7,625,130 |
| 2018-05-30 | $16.10 | $16.32 | $15.50 | $15.68 | $15.20 | 4,110,760 |
| 2018-05-29 | $16.11 | $16.45 | $16.09 | $16.30 | $15.80 | 6,987,470 |
| 2018-05-28 | $15.88 | $16.67 | $15.88 | $16.29 | $15.79 | 8,209,150 |
| 2018-05-25 | $16.14 | $16.46 | $15.93 | $15.97 | $15.48 | 13,555,570 |
| 2018-05-24 | $16.10 | $16.24 | $15.74 | $16.15 | $15.66 | 6,275,190 |
| 2018-05-23 | $16.20 | $16.43 | $16.08 | $16.12 | $15.63 | 6,841,610 |
| 2018-05-22 | $16.00 | $16.37 | $15.85 | $16.20 | $15.70 | 8,177,530 |
| 2018-05-21 | $15.68 | $16.28 | $15.61 | $16.18 | $15.69 | 7,657,330 |
| 2018-05-18 | $15.58 | $15.85 | $15.31 | $15.72 | $15.24 | 2,556,200 |
| 2018-05-17 | $15.77 | $15.82 | $15.58 | $15.59 | $15.11 | 3,738,860 |
| 2018-05-16 | $15.90 | $16.07 | $15.52 | $15.86 | $15.38 | 7,800,820 |
| 2018-05-15 | $16.32 | $16.32 | $15.50 | $15.93 | $15.44 | 9,693,060 |
| 2018-05-14 | $14.80 | $16.68 | $14.79 | $16.27 | $15.77 | 15,510,560 |
| 2018-05-11 | $15.94 | $15.94 | $15.08 | $15.18 | $14.72 | 6,039,500 |
| 2018-05-10 | $15.72 | $16.00 | $15.68 | $15.87 | $15.38 | 3,991,370 |
| 2018-05-09 | $15.81 | $16.04 | $15.66 | $15.75 | $15.27 | 3,921,890 |
| 2018-05-08 | $15.99 | $16.09 | $15.68 | $15.93 | $15.44 | 2,269,070 |
| 2018-05-07 | $15.95 | $16.18 | $15.78 | $15.99 | $15.50 | 4,051,000 |
| 2018-05-04 | $15.59 | $16.17 | $15.53 | $15.89 | $15.40 | 4,230,910 |
| 2018-05-03 | $15.40 | $15.67 | $15.02 | $15.66 | $15.18 | 2,503,310 |
| 2018-05-02 | $15.46 | $15.55 | $15.30 | $15.40 | $14.93 | 1,856,490 |
| 2018-05-01 | $15.30 | $15.30 | $15.30 | $15.30 | $14.83 | 0 |
| 2018-04-30 | $15.30 | $15.30 | $15.30 | $15.30 | $14.83 | 0 |
| 2018-04-27 | $15.00 | $15.47 | $15.00 | $15.30 | $14.83 | 4,370,080 |
| 2018-04-26 | $14.95 | $15.54 | $14.95 | $15.00 | $14.54 | 5,560,460 |
| 2018-04-25 | $14.99 | $15.06 | $14.70 | $14.99 | $14.53 | 4,100,440 |
| 2018-04-24 | $14.31 | $15.04 | $14.31 | $14.94 | $14.48 | 3,623,960 |
| 2018-04-23 | $14.20 | $14.41 | $14.10 | $14.29 | $13.85 | 904,670 |
| 2018-04-20 | $14.67 | $14.70 | $14.15 | $14.24 | $13.80 | 1,784,130 |
| 2018-04-19 | $14.54 | $14.93 | $14.50 | $14.62 | $14.17 | 1,777,030 |
| 2018-04-18 | $14.62 | $14.80 | $14.28 | $14.69 | $14.24 | 1,588,810 |
| 2018-04-17 | $14.81 | $14.95 | $14.00 | $14.63 | $14.18 | 2,661,090 |
| 2018-04-16 | $14.60 | $15.25 | $14.60 | $15.00 | $14.54 | 4,111,630 |
| 2018-04-13 | $14.82 | $15.05 | $14.70 | $14.74 | $14.29 | 2,042,740 |
| 2018-04-12 | $14.88 | $14.94 | $14.73 | $14.75 | $14.30 | 1,079,960 |
| 2018-04-11 | $14.95 | $15.13 | $14.81 | $14.87 | $14.42 | 2,080,960 |
| 2018-04-10 | $14.19 | $15.10 | $14.11 | $15.06 | $14.60 | 5,592,760 |
| 2018-04-09 | $14.29 | $14.49 | $14.07 | $14.19 | $13.76 | 1,367,300 |
| 2018-04-06 | $14.29 | $14.29 | $14.29 | $14.29 | $13.85 | 0 |
| 2018-04-05 | $14.29 | $14.29 | $14.29 | $14.29 | $13.85 | 0 |
| 2018-04-04 | $14.50 | $14.66 | $14.22 | $14.29 | $13.85 | 2,337,120 |
| 2018-04-03 | $14.50 | $14.61 | $14.27 | $14.43 | $13.99 | 1,908,190 |
| 2018-04-02 | $14.87 | $15.03 | $14.48 | $14.60 | $14.15 | 2,222,150 |
| 2018-03-30 | $14.76 | $15.03 | $14.66 | $14.85 | $14.40 | 2,287,090 |
| 2018-03-29 | $14.44 | $14.81 | $14.25 | $14.76 | $14.31 | 2,958,370 |
| 2018-03-28 | $14.54 | $14.65 | $14.22 | $14.44 | $14.00 | 2,119,840 |
| 2018-03-27 | $14.44 | $14.71 | $14.29 | $14.69 | $14.24 | 3,268,400 |
| 2018-03-26 | $14.28 | $14.38 | $13.50 | $14.28 | $13.84 | 2,867,360 |
| 2018-03-23 | $14.67 | $14.67 | $14.08 | $14.27 | $13.83 | 3,994,080 |
| 2018-03-22 | $14.77 | $15.00 | $14.65 | $14.88 | $14.43 | 3,196,350 |
| 2018-03-21 | $14.99 | $15.09 | $14.67 | $14.76 | $14.31 | 3,017,900 |
| 2018-03-20 | $14.88 | $15.14 | $14.80 | $15.00 | $14.54 | 2,102,400 |
| 2018-03-19 | $15.35 | $15.37 | $14.78 | $15.02 | $14.56 | 5,276,280 |
| 2018-03-16 | $15.74 | $16.25 | $15.58 | $15.59 | $15.11 | 5,317,560 |
| 2018-03-15 | $15.53 | $15.85 | $15.49 | $15.74 | $15.26 | 2,647,020 |
| 2018-03-14 | $15.76 | $15.80 | $15.50 | $15.64 | $15.16 | 4,733,190 |
| 2018-03-13 | $16.05 | $16.28 | $15.64 | $15.64 | $15.16 | 5,049,580 |
| 2018-03-12 | $15.85 | $16.20 | $15.84 | $16.06 | $15.57 | 6,630,820 |
| 2018-03-09 | $15.75 | $15.94 | $15.65 | $15.79 | $15.31 | 4,723,970 |
| 2018-03-08 | $15.88 | $16.00 | $15.63 | $15.70 | $15.22 | 3,148,510 |
| 2018-03-07 | $16.03 | $16.38 | $15.80 | $15.84 | $15.36 | 4,588,910 |
| 2018-03-06 | $16.12 | $16.45 | $15.97 | $16.02 | $15.53 | 4,110,800 |
| 2018-03-05 | $16.13 | $16.39 | $16.00 | $16.20 | $15.70 | 4,942,390 |
| 2018-03-02 | $15.43 | $16.18 | $15.31 | $16.13 | $15.64 | 5,887,820 |
| 2018-03-01 | $15.65 | $15.65 | $15.38 | $15.54 | $15.06 | 3,810,100 |
| 2018-02-28 | $15.60 | $15.77 | $15.49 | $15.73 | $15.25 | 2,709,440 |
| 2018-02-27 | $16.16 | $16.24 | $15.68 | $15.89 | $15.40 | 6,300,060 |
| 2018-02-26 | $15.71 | $16.22 | $15.71 | $16.12 | $15.63 | 6,958,390 |
| 2018-02-23 | $15.89 | $15.95 | $15.49 | $15.70 | $15.22 | 2,118,450 |
| 2018-02-22 | $15.15 | $16.08 | $15.14 | $15.80 | $15.32 | 4,472,550 |
| 2018-02-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.45 | 0 |
| 2018-02-20 | $14.91 | $14.91 | $14.91 | $14.91 | $14.45 | 0 |
| 2018-02-19 | $14.91 | $14.91 | $14.91 | $14.91 | $14.45 | 0 |
| 2018-02-16 | $14.91 | $14.91 | $14.91 | $14.91 | $14.45 | 0 |
| 2018-02-15 | $14.91 | $14.91 | $14.91 | $14.91 | $14.45 | 0 |
| 2018-02-14 | $15.13 | $15.40 | $14.65 | $14.91 | $14.45 | 2,699,590 |
| 2018-02-13 | $14.97 | $15.28 | $14.75 | $15.13 | $14.67 | 2,109,210 |
| 2018-02-12 | $14.18 | $14.85 | $14.10 | $14.73 | $14.28 | 4,358,480 |
| 2018-02-09 | $15.06 | $15.10 | $13.99 | $14.07 | $13.64 | 7,557,410 |
| 2018-02-08 | $15.77 | $15.77 | $15.00 | $15.54 | $15.06 | 6,869,710 |
| 2018-02-07 | $16.15 | $16.53 | $15.60 | $15.77 | $15.29 | 7,936,140 |
| 2018-02-06 | $15.98 | $16.52 | $15.70 | $16.05 | $15.56 | 8,240,960 |
| 2018-02-05 | $15.89 | $16.51 | $15.40 | $16.23 | $15.73 | 9,834,890 |
| 2018-02-02 | $15.78 | $15.89 | $15.05 | $15.88 | $15.39 | 3,421,040 |
| 2018-02-01 | $15.88 | $16.40 | $15.80 | $15.85 | $15.37 | 7,539,590 |
| 2018-01-31 | $15.82 | $16.05 | $15.64 | $15.88 | $15.39 | 4,110,280 |
| 2018-01-30 | $15.88 | $16.25 | $15.78 | $15.82 | $15.34 | 3,294,860 |
| 2018-01-29 | $16.15 | $16.20 | $15.87 | $15.98 | $15.49 | 3,962,540 |
| 2018-01-26 | $16.00 | $16.60 | $15.94 | $16.03 | $15.54 | 8,114,130 |
| 2018-01-25 | $15.52 | $16.27 | $15.45 | $16.04 | $15.55 | 6,714,360 |
| 2018-01-24 | $15.43 | $15.76 | $15.30 | $15.61 | $15.13 | 4,950,810 |
| 2018-01-23 | $15.43 | $15.80 | $15.30 | $15.43 | $14.96 | 4,354,740 |
| 2018-01-22 | $15.06 | $15.54 | $14.88 | $15.50 | $15.03 | 5,926,910 |
| 2018-01-19 | $14.73 | $15.10 | $14.73 | $15.01 | $14.55 | 3,394,070 |
| 2018-01-18 | $14.89 | $14.95 | $14.70 | $14.84 | $14.39 | 3,461,350 |
| 2018-01-17 | $14.83 | $15.07 | $14.67 | $14.96 | $14.50 | 4,283,080 |
| 2018-01-16 | $15.27 | $15.27 | $14.57 | $15.01 | $14.55 | 7,646,490 |
| 2018-01-15 | $15.44 | $15.58 | $14.78 | $15.20 | $14.74 | 4,835,270 |
| 2018-01-12 | $15.27 | $15.65 | $15.22 | $15.45 | $14.98 | 3,506,240 |
| 2018-01-11 | $15.38 | $15.50 | $14.99 | $15.29 | $14.82 | 6,439,200 |
| 2018-01-10 | $15.77 | $15.85 | $15.10 | $15.25 | $14.78 | 10,180,180 |
| 2018-01-09 | $15.93 | $16.04 | $15.60 | $15.77 | $15.29 | 6,013,820 |
| 2018-01-08 | $16.68 | $16.90 | $15.60 | $15.70 | $15.22 | 15,178,220 |
| 2018-01-05 | $16.00 | $16.30 | $15.83 | $16.17 | $15.68 | 4,316,160 |
| 2018-01-04 | $16.00 | $16.30 | $15.86 | $15.99 | $15.50 | 5,927,380 |
| 2018-01-03 | $15.33 | $16.26 | $15.31 | $16.20 | $15.70 | 10,574,710 |
| 2018-01-02 | $15.29 | $15.57 | $15.20 | $15.43 | $14.96 | 6,828,850 |
| 2018-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $14.82 | 0 |
| 2017-12-29 | $14.81 | $15.50 | $14.74 | $15.29 | $14.82 | 11,059,450 |
| 2017-12-28 | $14.54 | $15.00 | $14.50 | $14.81 | $14.36 | 5,877,020 |
| 2017-12-27 | $14.75 | $14.77 | $14.37 | $14.60 | $14.15 | 6,642,630 |
| 2017-12-26 | $14.23 | $14.93 | $14.22 | $14.87 | $14.42 | 4,780,080 |
| 2017-12-25 | $14.91 | $15.30 | $14.47 | $14.55 | $14.11 | 12,901,990 |
| 2017-12-22 | $14.80 | $15.07 | $14.61 | $14.92 | $14.46 | 7,840,440 |
| 2017-12-21 | $14.35 | $14.92 | $14.30 | $14.76 | $14.31 | 7,599,070 |
| 2017-12-20 | $14.41 | $15.24 | $14.27 | $14.52 | $14.08 | 9,801,560 |
| 2017-12-19 | $14.40 | $14.57 | $14.05 | $14.50 | $14.06 | 6,504,300 |
| 2017-12-18 | $14.47 | $14.47 | $14.19 | $14.27 | $13.83 | 2,853,630 |
| 2017-12-15 | $14.58 | $14.74 | $14.33 | $14.53 | $14.09 | 5,792,740 |
| 2017-12-14 | $14.58 | $14.71 | $14.37 | $14.65 | $14.20 | 5,653,060 |
| 2017-12-13 | $13.80 | $14.64 | $13.75 | $14.58 | $14.13 | 12,160,470 |
| 2017-12-12 | $13.72 | $13.89 | $13.66 | $13.83 | $13.41 | 4,604,090 |
| 2017-12-11 | $13.52 | $13.90 | $13.52 | $13.79 | $13.37 | 4,917,860 |
| 2017-12-08 | $13.58 | $13.68 | $13.42 | $13.53 | $13.12 | 3,604,250 |
| 2017-12-07 | $13.40 | $13.79 | $13.35 | $13.59 | $13.17 | 3,512,180 |
| 2017-12-06 | $13.38 | $13.51 | $13.25 | $13.45 | $13.04 | 4,815,300 |
| 2017-12-05 | $13.63 | $13.85 | $13.20 | $13.49 | $13.08 | 5,940,180 |
| 2017-12-04 | $13.18 | $13.89 | $13.11 | $13.76 | $13.34 | 9,947,900 |
| 2017-12-01 | $13.39 | $13.50 | $13.13 | $13.17 | $12.77 | 6,906,130 |
| 2017-11-30 | $13.75 | $13.93 | $13.39 | $13.43 | $13.02 | 5,589,510 |
| 2017-11-29 | $13.70 | $13.85 | $13.65 | $13.80 | $13.38 | 3,931,060 |
| 2017-11-28 | $13.73 | $13.87 | $13.63 | $13.69 | $13.27 | 5,972,100 |
| 2017-11-27 | $14.22 | $14.39 | $13.66 | $13.75 | $13.33 | 7,879,180 |
| 2017-11-24 | $14.00 | $14.49 | $13.93 | $14.34 | $13.90 | 9,695,020 |
| 2017-11-23 | $14.88 | $15.03 | $13.93 | $14.02 | $13.59 | 9,112,280 |
| 2017-11-22 | $14.78 | $15.13 | $14.70 | $15.01 | $14.55 | 7,649,790 |
| 2017-11-21 | $14.78 | $15.03 | $14.59 | $14.82 | $14.37 | 5,416,160 |
| 2017-11-20 | $14.40 | $14.96 | $13.81 | $14.80 | $14.35 | 10,442,490 |
| 2017-11-17 | $14.45 | $14.83 | $14.12 | $14.39 | $13.95 | 11,313,860 |
| 2017-11-16 | $14.31 | $14.55 | $14.26 | $14.45 | $14.01 | 6,045,720 |
| 2017-11-15 | $14.31 | $14.52 | $14.25 | $14.39 | $13.95 | 10,168,520 |
| 2017-11-14 | $14.05 | $14.24 | $13.85 | $14.15 | $13.72 | 7,383,680 |
| 2017-11-13 | $13.98 | $14.07 | $13.86 | $13.98 | $13.55 | 3,898,820 |
| 2017-11-10 | $14.00 | $14.08 | $13.67 | $14.01 | $13.58 | 7,557,620 |
| 2017-11-09 | $13.66 | $13.99 | $13.66 | $13.97 | $13.54 | 3,726,570 |
| 2017-11-08 | $13.69 | $13.80 | $13.64 | $13.70 | $13.28 | 3,451,560 |
| 2017-11-07 | $13.86 | $13.86 | $13.60 | $13.68 | $13.26 | 4,901,670 |
| 2017-11-06 | $14.05 | $14.06 | $13.73 | $13.84 | $13.42 | 3,651,590 |
| 2017-11-03 | $14.10 | $14.17 | $13.92 | $14.05 | $13.62 | 3,173,620 |
| 2017-11-02 | $14.20 | $14.45 | $13.99 | $14.11 | $13.68 | 4,243,660 |
| 2017-11-01 | $14.23 | $14.70 | $14.10 | $14.34 | $13.90 | 7,383,710 |
| 2017-10-31 | $13.82 | $14.27 | $13.80 | $14.24 | $13.80 | 4,102,890 |
| 2017-10-30 | $14.00 | $14.14 | $13.68 | $13.75 | $13.33 | 4,329,220 |
| 2017-10-27 | $14.09 | $14.23 | $14.04 | $14.14 | $13.71 | 2,284,440 |
| 2017-10-26 | $14.32 | $14.46 | $13.94 | $14.13 | $13.70 | 9,312,860 |
| 2017-10-25 | $14.27 | $14.35 | $14.26 | $14.32 | $13.88 | 1,329,500 |
| 2017-10-24 | $14.32 | $14.32 | $14.15 | $14.29 | $13.85 | 2,216,870 |
| 2017-10-23 | $14.29 | $14.39 | $14.14 | $14.32 | $13.88 | 1,849,180 |
| 2017-10-20 | $14.17 | $14.32 | $14.10 | $14.30 | $13.86 | 2,346,700 |
| 2017-10-19 | $14.17 | $14.18 | $14.06 | $14.10 | $13.67 | 1,869,320 |
| 2017-10-18 | $14.13 | $14.20 | $14.11 | $14.17 | $13.74 | 3,254,370 |
| 2017-10-17 | $14.17 | $14.20 | $14.04 | $14.12 | $13.69 | 3,600,610 |
| 2017-10-16 | $14.31 | $14.32 | $14.13 | $14.15 | $13.72 | 3,731,670 |
| 2017-10-13 | $14.42 | $14.44 | $14.23 | $14.31 | $13.87 | 5,367,370 |
| 2017-10-12 | $14.64 | $14.65 | $14.38 | $14.43 | $13.99 | 4,646,760 |
| 2017-10-11 | $14.73 | $14.76 | $14.60 | $14.64 | $14.19 | 1,646,250 |
| 2017-10-10 | $14.53 | $14.76 | $14.49 | $14.71 | $14.26 | 1,560,470 |
| 2017-10-09 | $14.59 | $14.65 | $14.45 | $14.53 | $14.09 | 1,251,760 |
| 2017-10-06 | $14.45 | $14.45 | $14.45 | $14.45 | $14.01 | 0 |
| 2017-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.01 | 0 |
| 2017-10-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.01 | 0 |
| 2017-10-03 | $14.45 | $14.45 | $14.45 | $14.45 | $14.01 | 0 |
| 2017-10-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.01 | 0 |
| 2017-09-29 | $14.48 | $14.54 | $14.37 | $14.45 | $14.01 | 950,410 |
| 2017-09-28 | $14.60 | $14.60 | $14.39 | $14.40 | $13.96 | 1,354,420 |
| 2017-09-27 | $14.41 | $14.55 | $14.35 | $14.49 | $14.05 | 946,710 |
| 2017-09-26 | $14.51 | $14.57 | $14.34 | $14.41 | $13.97 | 2,124,790 |
| 2017-09-25 | $14.54 | $14.62 | $14.47 | $14.57 | $14.12 | 2,012,040 |
| 2017-09-22 | $14.80 | $14.86 | $14.45 | $14.55 | $14.11 | 6,174,980 |
| 2017-09-21 | $15.06 | $15.06 | $14.81 | $14.83 | $14.38 | 2,677,690 |
| 2017-09-20 | $15.08 | $15.12 | $14.92 | $15.06 | $14.60 | 2,927,840 |
| 2017-09-19 | $15.20 | $15.22 | $15.06 | $15.11 | $14.65 | 1,802,340 |
| 2017-09-18 | $15.23 | $15.23 | $15.03 | $15.15 | $14.69 | 2,796,290 |
| 2017-09-15 | $15.22 | $15.37 | $15.15 | $15.26 | $14.79 | 2,887,160 |
| 2017-09-14 | $15.21 | $15.59 | $15.21 | $15.33 | $14.86 | 6,823,460 |
| 2017-09-13 | $15.08 | $15.22 | $14.95 | $15.15 | $14.69 | 3,094,940 |
| 2017-09-12 | $14.95 | $15.22 | $14.84 | $15.16 | $14.70 | 8,232,080 |
| 2017-09-11 | $15.11 | $15.11 | $14.91 | $14.97 | $14.51 | 4,273,760 |
| 2017-09-08 | $14.98 | $15.23 | $14.90 | $15.13 | $14.67 | 6,028,640 |
| 2017-09-07 | $14.98 | $14.98 | $14.90 | $14.90 | $14.44 | 2,606,450 |
| 2017-09-06 | $15.05 | $15.08 | $14.89 | $14.99 | $14.53 | 4,406,820 |
| 2017-09-05 | $15.19 | $15.38 | $15.11 | $15.16 | $14.70 | 6,951,550 |
| 2017-09-04 | $14.97 | $15.20 | $14.90 | $15.03 | $14.57 | 3,365,930 |
| 2017-09-01 | $15.20 | $15.22 | $14.95 | $14.98 | $14.52 | 5,285,470 |
| 2017-08-31 | $15.19 | $15.35 | $15.08 | $15.27 | $14.80 | 4,415,700 |
| 2017-08-30 | $14.83 | $15.66 | $14.81 | $15.29 | $14.82 | 12,287,040 |
| 2017-08-29 | $14.99 | $15.14 | $14.87 | $14.96 | $14.50 | 5,107,090 |
| 2017-08-28 | $14.76 | $14.88 | $14.73 | $14.88 | $14.43 | 3,721,900 |
| 2017-08-25 | $14.74 | $14.89 | $14.65 | $14.74 | $14.29 | 4,786,470 |
| 2017-08-24 | $14.68 | $14.85 | $14.61 | $14.74 | $14.29 | 3,800,670 |
| 2017-08-23 | $14.96 | $14.98 | $14.55 | $14.68 | $14.23 | 4,931,000 |
| 2017-08-22 | $15.01 | $15.21 | $14.83 | $14.96 | $14.50 | 3,924,940 |
| 2017-08-21 | $15.14 | $15.45 | $14.84 | $15.02 | $14.56 | 6,257,470 |
| 2017-08-18 | $14.83 | $15.27 | $14.69 | $15.16 | $14.70 | 7,947,860 |
| 2017-08-17 | $14.52 | $15.10 | $14.51 | $14.93 | $14.47 | 10,376,820 |
| 2017-08-16 | $14.51 | $14.60 | $14.39 | $14.59 | $14.14 | 4,285,050 |
| 2017-08-15 | $14.44 | $14.66 | $14.38 | $14.50 | $14.06 | 5,309,180 |
| 2017-08-14 | $14.35 | $14.47 | $14.22 | $14.44 | $14.00 | 4,541,350 |
| 2017-08-11 | $14.50 | $14.60 | $14.28 | $14.30 | $13.86 | 7,322,400 |
| 2017-08-10 | $14.27 | $14.85 | $14.27 | $14.68 | $14.23 | 14,404,960 |
| 2017-08-09 | $14.09 | $14.18 | $14.04 | $14.18 | $13.75 | 3,286,540 |
| 2017-08-08 | $14.08 | $14.11 | $14.05 | $14.09 | $13.66 | 2,347,100 |
| 2017-08-07 | $14.06 | $14.11 | $14.04 | $14.08 | $13.65 | 2,225,250 |
| 2017-08-04 | $14.13 | $14.18 | $14.05 | $14.09 | $13.66 | 2,482,380 |
| 2017-08-03 | $14.11 | $14.21 | $14.06 | $14.13 | $13.70 | 2,731,500 |
| 2017-08-02 | $14.19 | $14.26 | $14.10 | $14.11 | $13.68 | 3,145,420 |
| 2017-08-01 | $14.18 | $14.26 | $14.14 | $14.20 | $13.77 | 3,515,690 |
| 2017-07-31 | $14.21 | $14.27 | $14.10 | $14.17 | $13.74 | 2,544,870 |
| 2017-07-28 | $14.36 | $14.36 | $14.13 | $14.21 | $13.78 | 6,084,300 |
| 2017-07-27 | $14.18 | $14.46 | $14.05 | $14.40 | $13.96 | 6,449,740 |
| 2017-07-26 | $14.22 | $14.22 | $14.08 | $14.12 | $13.69 | 3,607,810 |
| 2017-07-25 | $14.21 | $14.27 | $14.15 | $14.22 | $13.79 | 2,596,040 |
| 2017-07-24 | $14.14 | $14.26 | $14.06 | $14.22 | $13.79 | 2,229,620 |
| 2017-07-21 | $14.12 | $14.37 | $14.06 | $14.16 | $13.73 | 4,022,450 |
| 2017-07-20 | $14.27 | $14.36 | $14.15 | $14.23 | $13.79 | 2,613,560 |
| 2017-07-19 | $14.19 | $14.38 | $14.08 | $14.30 | $13.86 | 3,416,930 |
| 2017-07-18 | $14.37 | $14.42 | $14.04 | $14.17 | $13.74 | 6,769,810 |
| 2017-07-17 | $14.80 | $14.80 | $14.30 | $14.34 | $13.90 | 3,581,670 |
| 2017-07-14 | $14.85 | $14.91 | $14.67 | $14.80 | $14.35 | 1,906,160 |
| 2017-07-13 | $14.58 | $14.88 | $14.51 | $14.85 | $14.40 | 3,489,020 |
| 2017-07-12 | $14.68 | $14.68 | $14.34 | $14.59 | $14.14 | 3,803,840 |
| 2017-07-11 | $14.86 | $14.86 | $14.66 | $14.69 | $14.24 | 2,756,470 |
| 2017-07-10 | $15.11 | $15.11 | $14.80 | $14.87 | $14.42 | 3,960,160 |
| 2017-07-07 | $15.16 | $15.22 | $15.04 | $15.07 | $14.61 | 2,587,920 |
| 2017-07-06 | $15.21 | $15.24 | $15.14 | $15.17 | $14.71 | 1,799,580 |
| 2017-07-05 | $15.15 | $15.23 | $15.09 | $15.21 | $14.75 | 2,036,620 |
| 2017-07-04 | $15.16 | $15.21 | $15.11 | $15.12 | $14.66 | 1,729,450 |
| 2017-07-03 | $15.20 | $15.25 | $15.08 | $15.19 | $14.73 | 1,624,750 |
| 2017-06-30 | $15.35 | $15.36 | $15.15 | $15.18 | $14.72 | 1,942,350 |
| 2017-06-29 | $15.20 | $15.35 | $15.16 | $15.35 | $14.88 | 3,051,370 |
| 2017-06-28 | $15.36 | $15.36 | $15.11 | $15.19 | $14.73 | 1,998,210 |
| 2017-06-27 | $15.25 | $15.56 | $15.21 | $15.36 | $14.89 | 3,391,640 |
| 2017-06-26 | $15.30 | $15.34 | $15.06 | $15.29 | $14.82 | 4,870,280 |
| 2017-06-23 | $15.59 | $15.67 | $15.03 | $15.35 | $14.88 | 3,775,980 |
| 2017-06-22 | $15.68 | $15.80 | $15.55 | $15.57 | $15.09 | 3,169,480 |
| 2017-06-21 | $15.79 | $15.79 | $15.55 | $15.64 | $15.16 | 3,162,250 |
| 2017-06-20 | $15.98 | $15.98 | $15.59 | $15.63 | $15.15 | 3,195,390 |
| 2017-06-19 | $15.73 | $15.96 | $15.58 | $15.92 | $15.43 | 9,606,370 |
| 2017-06-16 | $16.00 | $16.05 | $15.73 | $15.74 | $15.26 | 5,632,780 |
| 2017-06-15 | $16.06 | $16.06 | $15.83 | $16.00 | $15.51 | 3,394,360 |
| 2017-06-14 | $16.13 | $16.21 | $15.80 | $15.89 | $15.40 | 3,156,840 |
| 2017-06-13 | $15.56 | $16.45 | $15.56 | $16.19 | $15.70 | 3,074,900 |
| 2017-06-12 | $22.63 | $22.88 | $22.18 | $22.22 | $15.22 | 2,364,790 |
| 2017-06-09 | $22.77 | $22.78 | $22.51 | $22.62 | $15.49 | 3,367,950 |
| 2017-06-08 | $22.48 | $23.49 | $22.48 | $22.88 | $15.67 | 5,328,780 |
| 2017-06-07 | $22.18 | $22.44 | $22.10 | $22.31 | $15.28 | 2,263,260 |
| 2017-06-06 | $22.18 | $22.48 | $22.09 | $22.13 | $15.15 | 2,443,710 |
| 2017-06-05 | $21.91 | $22.18 | $21.80 | $22.05 | $15.10 | 1,741,060 |
| 2017-06-02 | $21.95 | $22.00 | $21.50 | $21.87 | $14.98 | 2,371,470 |
| 2017-06-01 | $21.86 | $22.58 | $21.62 | $22.00 | $15.07 | 3,831,580 |
| 2017-05-31 | $21.70 | $21.90 | $21.26 | $21.70 | $14.86 | 6,875,150 |
| 2017-05-30 | $21.59 | $21.59 | $21.59 | $21.59 | $14.78 | 0 |
| 2017-05-29 | $21.59 | $21.59 | $21.59 | $21.59 | $14.78 | 0 |
| 2017-05-26 | $20.72 | $21.63 | $20.68 | $21.59 | $14.78 | 7,587,020 |
| 2017-05-25 | $20.06 | $21.00 | $20.06 | $20.61 | $14.11 | 3,939,250 |
| 2017-05-24 | $19.88 | $20.29 | $19.73 | $20.06 | $13.74 | 1,459,190 |
| 2017-05-23 | $20.64 | $20.70 | $20.00 | $20.01 | $13.70 | 1,867,280 |
| 2017-05-22 | $20.95 | $20.99 | $20.58 | $20.64 | $14.13 | 2,239,120 |
| 2017-05-19 | $20.90 | $21.05 | $20.77 | $20.83 | $14.26 | 713,900 |
| 2017-05-18 | $21.09 | $21.15 | $20.87 | $20.92 | $14.33 | 661,220 |
| 2017-05-17 | $20.97 | $21.18 | $20.88 | $21.02 | $14.39 | 1,032,000 |
| 2017-05-16 | $20.65 | $20.96 | $20.46 | $20.93 | $14.33 | 1,284,580 |
| 2017-05-15 | $20.60 | $20.76 | $20.38 | $20.69 | $14.17 | 1,047,390 |
| 2017-05-12 | $20.70 | $21.09 | $20.22 | $20.60 | $14.11 | 2,423,000 |
| 2017-05-11 | $21.10 | $21.18 | $20.22 | $20.71 | $14.18 | 2,495,290 |
| 2017-05-10 | $21.31 | $21.79 | $21.17 | $21.18 | $14.50 | 1,183,520 |
| 2017-05-09 | $22.10 | $22.10 | $21.05 | $21.55 | $14.76 | 2,587,990 |
| 2017-05-08 | $22.32 | $22.51 | $22.00 | $22.12 | $15.15 | 1,799,120 |
| 2017-05-05 | $22.40 | $22.66 | $22.22 | $22.51 | $15.41 | 2,677,490 |
| 2017-05-04 | $22.40 | $22.43 | $22.11 | $22.25 | $15.24 | 1,139,450 |
| 2017-05-03 | $22.28 | $22.38 | $22.24 | $22.35 | $15.30 | 1,006,830 |
| 2017-05-02 | $22.28 | $22.40 | $22.20 | $22.30 | $15.27 | 926,950 |
| 2017-05-01 | $22.36 | $22.36 | $22.36 | $22.36 | $15.31 | 0 |
| 2017-04-28 | $22.30 | $22.40 | $22.25 | $22.36 | $15.31 | 982,270 |
| 2017-04-27 | $22.32 | $22.46 | $22.00 | $22.32 | $15.28 | 1,295,660 |
| 2017-04-26 | $22.55 | $22.60 | $22.26 | $22.32 | $15.28 | 1,496,020 |
| 2017-04-25 | $22.45 | $22.67 | $22.31 | $22.53 | $15.43 | 922,680 |
| 2017-04-24 | $22.88 | $22.88 | $22.22 | $22.45 | $15.37 | 1,736,930 |
| 2017-04-21 | $22.33 | $23.67 | $22.28 | $22.89 | $15.67 | 3,879,990 |
| 2017-04-20 | $22.56 | $22.58 | $22.18 | $22.31 | $15.28 | 1,397,290 |
| 2017-04-19 | $22.40 | $22.58 | $22.00 | $22.55 | $15.44 | 4,030,420 |
| 2017-04-18 | $22.40 | $22.70 | $22.33 | $22.40 | $15.34 | 2,572,880 |
| 2017-04-17 | $22.87 | $23.08 | $22.52 | $22.63 | $15.50 | 2,995,770 |
| 2017-04-14 | $23.35 | $23.37 | $22.91 | $22.96 | $15.72 | 1,662,460 |
| 2017-04-13 | $23.22 | $23.40 | $23.18 | $23.28 | $15.94 | 1,338,450 |
| 2017-04-12 | $23.42 | $23.42 | $23.18 | $23.22 | $15.90 | 1,706,990 |
| 2017-04-11 | $24.06 | $24.06 | $23.14 | $23.45 | $16.06 | 1,978,610 |
| 2017-04-10 | $23.38 | $23.66 | $23.33 | $23.52 | $16.11 | 2,269,040 |
| 2017-04-07 | $23.44 | $23.88 | $23.36 | $23.50 | $16.09 | 2,256,190 |
| 2017-04-06 | $23.31 | $23.50 | $23.31 | $23.44 | $16.05 | 1,434,510 |
| 2017-04-05 | $23.25 | $23.47 | $23.14 | $23.39 | $16.02 | 1,370,650 |
| 2017-04-04 | $23.24 | $23.24 | $23.24 | $23.24 | $15.91 | 0 |
| 2017-04-03 | $23.24 | $23.24 | $23.24 | $23.24 | $15.91 | 0 |
| 2017-03-31 | $23.20 | $23.50 | $23.01 | $23.24 | $15.91 | 1,769,900 |
| 2017-03-30 | $23.76 | $23.96 | $23.00 | $23.04 | $15.78 | 2,677,610 |
| 2017-03-29 | $23.79 | $24.09 | $23.52 | $23.86 | $16.34 | 2,790,230 |
| 2017-03-28 | $23.80 | $23.93 | $23.70 | $23.75 | $16.26 | 1,064,930 |
| 2017-03-27 | $24.10 | $24.10 | $23.70 | $23.75 | $16.26 | 2,239,560 |
| 2017-03-24 | $24.14 | $24.20 | $23.82 | $24.01 | $16.44 | 1,366,970 |
| 2017-03-23 | $23.85 | $24.14 | $23.76 | $24.02 | $16.45 | 2,429,590 |
| 2017-03-22 | $23.80 | $23.93 | $23.61 | $23.87 | $16.35 | 1,536,030 |
| 2017-03-21 | $23.69 | $23.90 | $23.65 | $23.90 | $16.37 | 1,668,560 |
| 2017-03-20 | $23.91 | $24.02 | $23.57 | $23.69 | $16.22 | 2,923,660 |
| 2017-03-17 | $24.31 | $24.40 | $23.91 | $23.92 | $16.38 | 4,018,110 |
| 2017-03-16 | $24.38 | $24.57 | $24.19 | $24.31 | $16.65 | 5,606,740 |
| 2017-03-15 | $24.34 | $24.56 | $24.20 | $24.25 | $16.61 | 3,815,140 |
| 2017-03-14 | $24.50 | $24.59 | $24.19 | $24.32 | $16.65 | 1,899,750 |
| 2017-03-13 | $24.30 | $24.53 | $24.16 | $24.50 | $16.78 | 1,871,030 |
| 2017-03-10 | $24.25 | $24.53 | $24.25 | $24.32 | $16.65 | 1,482,450 |
| 2017-03-09 | $24.47 | $24.58 | $24.10 | $24.23 | $16.59 | 2,483,840 |
| 2017-03-08 | $24.75 | $24.77 | $24.43 | $24.47 | $16.76 | 2,246,740 |
| 2017-03-07 | $24.66 | $24.87 | $24.60 | $24.72 | $16.93 | 1,989,440 |
| 2017-03-06 | $24.75 | $25.02 | $24.64 | $24.72 | $16.93 | 4,976,210 |
| 2017-03-03 | $24.55 | $24.95 | $24.33 | $24.81 | $16.99 | 3,604,730 |
| 2017-03-02 | $24.50 | $24.80 | $24.23 | $24.61 | $16.85 | 3,731,840 |
| 2017-03-01 | $24.20 | $24.66 | $24.20 | $24.52 | $16.79 | 3,417,580 |
| 2017-02-28 | $24.20 | $24.44 | $24.20 | $24.25 | $16.61 | 1,983,670 |
| 2017-02-27 | $24.40 | $24.56 | $24.20 | $24.30 | $16.64 | 4,568,450 |
| 2017-02-24 | $24.06 | $25.50 | $23.95 | $24.86 | $17.02 | 8,014,350 |
| 2017-02-23 | $24.10 | $24.33 | $23.95 | $24.05 | $16.47 | 2,373,390 |
| 2017-02-22 | $24.00 | $24.09 | $23.95 | $24.05 | $16.47 | 1,972,990 |
| 2017-02-21 | $23.89 | $24.10 | $23.80 | $24.00 | $16.43 | 2,922,710 |
| 2017-02-20 | $23.75 | $23.86 | $23.66 | $23.80 | $16.30 | 2,253,700 |
| 2017-02-17 | $23.94 | $24.05 | $23.75 | $23.78 | $16.28 | 1,864,000 |
| 2017-02-16 | $24.00 | $24.09 | $23.75 | $23.95 | $16.40 | 2,001,780 |
| 2017-02-15 | $23.89 | $24.37 | $23.82 | $24.07 | $16.48 | 4,079,540 |
| 2017-02-14 | $23.99 | $24.06 | $23.78 | $23.84 | $16.33 | 1,719,110 |
| 2017-02-13 | $24.00 | $24.14 | $23.87 | $23.97 | $16.41 | 1,557,810 |
| 2017-02-10 | $24.04 | $24.25 | $23.94 | $24.03 | $16.46 | 1,523,460 |
| 2017-02-09 | $24.10 | $24.24 | $23.95 | $24.04 | $16.46 | 1,737,890 |
| 2017-02-08 | $23.97 | $24.10 | $23.78 | $24.02 | $16.45 | 1,253,940 |
| 2017-02-07 | $24.28 | $24.28 | $23.91 | $23.96 | $16.41 | 1,492,920 |
| 2017-02-06 | $23.55 | $24.97 | $23.41 | $24.14 | $16.53 | 4,773,860 |
| 2017-02-03 | $23.96 | $24.00 | $23.51 | $23.58 | $16.15 | 1,002,440 |
| 2017-02-02 | $23.88 | $23.88 | $23.88 | $23.88 | $16.35 | 0 |
| 2017-02-01 | $23.88 | $23.88 | $23.88 | $23.88 | $16.35 | 0 |
| 2017-01-31 | $23.88 | $23.88 | $23.88 | $23.88 | $16.35 | 0 |
| 2017-01-30 | $23.88 | $23.88 | $23.88 | $23.88 | $16.35 | 0 |
| 2017-01-27 | $23.88 | $23.88 | $23.88 | $23.88 | $16.35 | 0 |
| 2017-01-26 | $23.84 | $23.98 | $23.72 | $23.88 | $16.35 | 954,900 |
| 2017-01-25 | $23.86 | $23.93 | $23.66 | $23.74 | $16.26 | 1,072,530 |
| 2017-01-24 | $23.78 | $23.97 | $23.65 | $23.77 | $16.28 | 1,330,470 |
| 2017-01-23 | $23.39 | $23.98 | $23.39 | $23.94 | $16.39 | 2,017,320 |
| 2017-01-20 | $23.20 | $23.65 | $23.20 | $23.60 | $16.16 | 1,577,040 |
| 2017-01-19 | $23.31 | $23.44 | $23.11 | $23.30 | $15.96 | 1,380,800 |
| 2017-01-18 | $23.53 | $23.79 | $23.32 | $23.33 | $15.98 | 1,256,330 |
| 2017-01-17 | $23.62 | $23.92 | $23.46 | $23.69 | $16.22 | 1,457,100 |
| 2017-01-16 | $23.40 | $23.84 | $22.90 | $23.78 | $16.28 | 6,083,410 |
| 2017-01-13 | $23.13 | $23.37 | $22.71 | $23.29 | $15.95 | 3,163,770 |
| 2017-01-12 | $23.20 | $23.37 | $23.10 | $23.10 | $15.82 | 1,388,200 |
| 2017-01-11 | $23.76 | $23.76 | $23.20 | $23.21 | $15.89 | 2,582,620 |
| 2017-01-10 | $23.55 | $24.80 | $23.38 | $23.93 | $16.39 | 5,122,220 |
| 2017-01-09 | $23.52 | $23.61 | $23.33 | $23.50 | $16.09 | 1,393,570 |
| 2017-01-06 | $23.87 | $23.88 | $23.51 | $23.52 | $16.11 | 1,422,050 |
| 2017-01-05 | $23.72 | $23.88 | $23.60 | $23.84 | $16.33 | 2,140,420 |
| 2017-01-04 | $23.35 | $23.80 | $23.35 | $23.75 | $16.26 | 2,150,360 |
| 2017-01-03 | $23.33 | $23.64 | $23.30 | $23.37 | $16.00 | 1,689,960 |
| 2017-01-02 | $23.30 | $23.30 | $23.30 | $23.30 | $15.96 | 0 |
| 2016-12-30 | $23.32 | $23.35 | $23.10 | $23.30 | $15.96 | 1,901,250 |
| 2016-12-29 | $23.65 | $23.80 | $23.25 | $23.32 | $15.97 | 2,143,140 |
| 2016-12-28 | $24.16 | $24.25 | $23.70 | $23.71 | $16.24 | 1,498,070 |
| 2016-12-27 | $24.08 | $24.34 | $24.06 | $24.16 | $16.54 | 1,043,720 |
| 2016-12-26 | $24.19 | $24.29 | $23.72 | $24.08 | $16.49 | 1,670,770 |
| 2016-12-23 | $25.20 | $25.30 | $24.16 | $24.19 | $16.56 | 6,051,150 |
| 2016-12-22 | $25.25 | $25.71 | $24.51 | $25.02 | $17.13 | 6,431,600 |
| 2016-12-21 | $24.78 | $25.66 | $24.71 | $25.47 | $17.44 | 8,096,770 |
| 2016-12-20 | $24.69 | $25.14 | $24.65 | $24.86 | $17.02 | 5,180,890 |
| 2016-12-19 | $23.80 | $25.06 | $23.62 | $24.80 | $16.98 | 9,655,480 |
| 2016-12-16 | $23.30 | $24.30 | $23.05 | $23.86 | $16.34 | 3,889,670 |
| 2016-12-15 | $23.05 | $23.65 | $22.42 | $23.30 | $15.96 | 4,744,110 |
| 2016-12-14 | $23.40 | $23.55 | $23.10 | $23.11 | $15.83 | 1,668,560 |
| 2016-12-13 | $23.74 | $23.74 | $23.30 | $23.61 | $16.17 | 2,793,020 |
| 2016-12-12 | $24.55 | $24.55 | $23.25 | $23.90 | $16.37 | 4,976,030 |
| 2016-12-09 | $24.63 | $24.65 | $24.18 | $24.60 | $16.85 | 4,377,330 |
| 2016-12-08 | $24.84 | $24.88 | $24.61 | $24.63 | $16.87 | 1,653,420 |
| 2016-12-07 | $24.63 | $24.77 | $24.55 | $24.74 | $16.94 | 1,962,390 |
| 2016-12-06 | $24.75 | $24.81 | $24.52 | $24.71 | $16.92 | 2,095,240 |
| 2016-12-05 | $24.65 | $24.80 | $24.50 | $24.70 | $16.91 | 1,773,680 |
| 2016-12-02 | $25.18 | $25.28 | $24.74 | $24.75 | $16.95 | 4,139,960 |
| 2016-12-01 | $25.11 | $25.19 | $25.08 | $25.17 | $17.24 | 3,109,770 |
| 2016-11-30 | $25.20 | $25.43 | $25.17 | $25.24 | $17.28 | 2,408,100 |
| 2016-11-29 | $25.23 | $25.58 | $25.21 | $25.29 | $17.32 | 4,303,940 |
| 2016-11-28 | $25.49 | $25.50 | $25.20 | $25.36 | $17.37 | 3,837,750 |
| 2016-11-25 | $25.55 | $25.56 | $25.05 | $25.38 | $17.38 | 2,779,070 |
| 2016-11-24 | $25.28 | $25.62 | $25.25 | $25.60 | $17.53 | 4,649,410 |
| 2016-11-23 | $25.60 | $25.70 | $25.35 | $25.40 | $17.39 | 4,246,860 |
| 2016-11-22 | $25.65 | $25.71 | $25.40 | $25.60 | $17.53 | 4,943,890 |
| 2016-11-21 | $25.80 | $25.89 | $25.61 | $25.63 | $17.55 | 3,506,740 |
| 2016-11-18 | $26.28 | $26.28 | $25.66 | $25.86 | $17.71 | 4,896,190 |
| 2016-11-17 | $26.10 | $26.50 | $25.86 | $26.28 | $18.00 | 6,376,050 |
| 2016-11-16 | $26.02 | $26.20 | $25.83 | $26.08 | $17.86 | 4,918,700 |
| 2016-11-15 | $26.25 | $26.73 | $25.94 | $26.11 | $17.88 | 9,537,100 |
| 2016-11-14 | $25.25 | $26.19 | $25.25 | $26.18 | $17.93 | 10,252,390 |
| 2016-11-11 | $25.19 | $25.29 | $25.14 | $25.22 | $17.27 | 3,083,660 |
| 2016-11-10 | $25.32 | $25.32 | $25.06 | $25.20 | $17.26 | 3,342,500 |
| 2016-11-09 | $25.49 | $25.49 | $24.80 | $25.05 | $17.15 | 3,609,870 |
| 2016-11-08 | $25.41 | $25.50 | $25.33 | $25.41 | $17.40 | 2,287,800 |
| 2016-11-07 | $25.36 | $25.44 | $25.25 | $25.35 | $17.36 | 2,892,060 |
| 2016-11-04 | $25.61 | $25.80 | $25.40 | $25.43 | $17.41 | 3,341,310 |
| 2016-11-03 | $25.35 | $25.85 | $25.32 | $25.60 | $17.53 | 4,196,320 |
| 2016-11-02 | $25.50 | $25.67 | $25.35 | $25.41 | $17.40 | 2,879,820 |
| 2016-11-01 | $25.52 | $25.53 | $25.33 | $25.47 | $17.44 | 2,893,550 |
| 2016-10-31 | $25.47 | $25.61 | $25.35 | $25.44 | $17.42 | 0 |
| 2016-10-28 | $25.35 | $25.53 | $25.35 | $25.36 | $17.37 | 1,964,110 |
| 2016-10-27 | $25.30 | $25.47 | $25.30 | $25.39 | $17.39 | 2,069,940 |
| 2016-10-26 | $25.73 | $25.73 | $25.25 | $25.32 | $17.34 | 3,618,650 |
| 2016-10-25 | $25.80 | $25.82 | $25.56 | $25.61 | $17.54 | 2,342,140 |
| 2016-10-24 | $25.76 | $26.00 | $25.75 | $25.95 | $17.60 | 2,631,330 |
| 2016-10-21 | $25.85 | $25.87 | $25.58 | $25.70 | $17.43 | 2,291,210 |
| 2016-10-20 | $25.98 | $25.99 | $25.80 | $25.85 | $17.53 | 2,563,550 |
| 2016-10-19 | $25.70 | $26.27 | $25.70 | $26.02 | $17.65 | 3,666,770 |
| 2016-10-18 | $25.66 | $25.91 | $25.62 | $25.82 | $17.51 | 2,277,210 |
| 2016-10-17 | $25.95 | $25.98 | $25.57 | $25.62 | $17.37 | 1,935,640 |
| 2016-10-14 | $25.85 | $26.00 | $25.50 | $25.97 | $17.61 | 2,922,720 |
| 2016-10-13 | $26.00 | $26.00 | $25.78 | $25.85 | $17.53 | 1,528,620 |
| 2016-10-12 | $26.12 | $26.12 | $25.85 | $25.94 | $17.59 | 1,766,700 |
| 2016-10-11 | $26.17 | $26.26 | $26.00 | $26.22 | $17.78 | 2,857,190 |
| 2016-10-10 | $25.85 | $26.18 | $25.71 | $26.10 | $17.70 | 2,104,340 |
| 2016-10-07 | $25.84 | $25.84 | $25.84 | $25.84 | $17.52 | 0 |
| 2016-10-06 | $25.84 | $25.84 | $25.84 | $25.84 | $17.52 | 0 |
| 2016-10-05 | $25.84 | $25.84 | $25.84 | $25.84 | $17.52 | 0 |
| 2016-10-04 | $25.84 | $25.84 | $25.84 | $25.84 | $17.52 | 0 |
| 2016-10-03 | $25.84 | $25.84 | $25.84 | $25.84 | $17.52 | 0 |
| 2016-09-30 | $25.70 | $25.85 | $25.60 | $25.84 | $17.52 | 1,190,090 |
| 2016-09-29 | $25.85 | $26.09 | $25.78 | $25.78 | $17.48 | 1,678,770 |
| 2016-09-28 | $25.80 | $26.15 | $25.61 | $25.91 | $17.57 | 2,040,260 |
| 2016-09-27 | $25.60 | $25.79 | $25.47 | $25.73 | $17.45 | 1,153,380 |
| 2016-09-26 | $26.25 | $26.30 | $25.70 | $25.72 | $17.44 | 2,461,700 |
| 2016-09-23 | $25.80 | $26.46 | $25.70 | $26.25 | $17.80 | 3,487,810 |
| 2016-09-22 | $25.90 | $25.99 | $25.78 | $25.90 | $17.56 | 1,868,730 |
| 2016-09-21 | $25.70 | $25.85 | $25.60 | $25.72 | $17.44 | 1,417,930 |
| 2016-09-20 | $26.10 | $26.10 | $25.66 | $25.70 | $17.43 | 1,346,610 |
| 2016-09-19 | $25.76 | $26.05 | $25.76 | $25.94 | $17.59 | 1,743,070 |
| 2016-09-16 | $25.74 | $25.74 | $25.74 | $25.74 | $17.46 | 0 |
| 2016-09-15 | $25.74 | $25.74 | $25.74 | $25.74 | $17.46 | 0 |
| 2016-09-14 | $25.44 | $25.93 | $25.25 | $25.74 | $17.46 | 2,917,360 |
| 2016-09-13 | $25.80 | $25.97 | $25.15 | $25.60 | $17.36 | 3,790,810 |
| 2016-09-12 | $26.40 | $26.40 | $25.53 | $25.60 | $17.36 | 4,309,320 |
| 2016-09-09 | $27.00 | $27.00 | $26.62 | $26.63 | $18.06 | 3,050,440 |
| 2016-09-08 | $27.02 | $27.20 | $26.75 | $27.04 | $18.34 | 2,930,070 |
| 2016-09-07 | $27.01 | $27.12 | $26.84 | $27.06 | $18.35 | 3,038,900 |
| 2016-09-06 | $27.22 | $27.29 | $26.30 | $27.13 | $18.40 | 5,479,640 |
| 2016-09-05 | $27.53 | $27.66 | $27.08 | $27.21 | $18.45 | 3,191,350 |
| 2016-09-02 | $27.69 | $27.88 | $27.35 | $27.53 | $18.67 | 3,437,360 |
| 2016-09-01 | $27.46 | $27.85 | $27.45 | $27.59 | $18.71 | 3,697,950 |
| 2016-08-31 | $27.60 | $27.65 | $27.10 | $27.44 | $18.61 | 4,037,720 |
| 2016-08-30 | $27.72 | $27.78 | $27.47 | $27.60 | $18.72 | 2,243,060 |
| 2016-08-29 | $27.61 | $27.80 | $27.50 | $27.61 | $18.72 | 2,435,540 |
| 2016-08-26 | $27.90 | $27.90 | $27.56 | $27.70 | $18.78 | 2,623,820 |
| 2016-08-25 | $28.10 | $28.10 | $27.38 | $27.70 | $18.78 | 5,103,520 |
| 2016-08-24 | $28.21 | $28.34 | $28.08 | $28.15 | $19.09 | 2,415,300 |
| 2016-08-23 | $28.20 | $28.35 | $28.03 | $28.20 | $19.12 | 2,585,510 |
| 2016-08-22 | $28.40 | $28.58 | $28.01 | $28.10 | $19.06 | 4,541,050 |
| 2016-08-19 | $28.98 | $28.98 | $28.25 | $28.39 | $19.25 | 8,519,810 |
| 2016-08-18 | $29.17 | $29.47 | $29.07 | $29.20 | $19.80 | 5,701,820 |
| 2016-08-17 | $29.30 | $29.65 | $29.18 | $29.21 | $19.81 | 12,288,370 |
| 2016-08-16 | $29.28 | $29.55 | $28.82 | $29.04 | $19.69 | 14,958,710 |
| 2016-08-15 | $27.75 | $29.97 | $27.75 | $29.26 | $19.84 | 17,320,500 |
| 2016-08-12 | $27.57 | $27.73 | $27.35 | $27.72 | $18.80 | 2,677,920 |
| 2016-08-11 | $27.86 | $28.04 | $27.41 | $27.46 | $18.62 | 3,149,110 |
| 2016-08-10 | $27.88 | $28.10 | $27.80 | $27.97 | $18.97 | 2,863,160 |
| 2016-08-09 | $27.75 | $28.07 | $27.62 | $27.89 | $18.91 | 2,634,070 |
| 2016-08-08 | $27.91 | $27.91 | $27.36 | $27.86 | $18.89 | 2,856,480 |
| 2016-08-05 | $28.50 | $28.55 | $27.89 | $27.96 | $18.96 | 4,681,590 |
| 2016-08-04 | $28.57 | $28.74 | $28.20 | $28.56 | $19.37 | 3,409,560 |
| 2016-08-03 | $28.19 | $28.85 | $28.06 | $28.82 | $19.54 | 4,561,080 |
| 2016-08-02 | $28.08 | $28.38 | $27.65 | $28.19 | $19.12 | 3,288,880 |
| 2016-08-01 | $28.75 | $28.75 | $27.70 | $27.97 | $18.97 | 4,743,600 |
| 2016-07-29 | $28.33 | $28.93 | $28.29 | $28.89 | $19.59 | 8,148,510 |
| 2016-07-28 | $27.57 | $28.93 | $27.27 | $28.40 | $19.26 | 8,356,520 |
| 2016-07-27 | $28.56 | $28.95 | $27.01 | $27.70 | $18.78 | 7,887,860 |
| 2016-07-26 | $28.00 | $28.70 | $28.00 | $28.56 | $19.37 | 6,855,060 |
| 2016-07-25 | $28.05 | $28.28 | $27.63 | $27.86 | $18.89 | 3,675,590 |
| 2016-07-22 | $28.74 | $28.92 | $28.01 | $28.07 | $19.04 | 4,055,880 |
| 2016-07-21 | $28.80 | $29.20 | $28.48 | $28.73 | $19.48 | 5,234,270 |
| 2016-07-20 | $28.78 | $29.11 | $28.54 | $28.99 | $19.66 | 3,903,210 |
| 2016-07-19 | $28.84 | $28.88 | $28.12 | $28.63 | $19.42 | 6,336,060 |
| 2016-07-18 | $29.17 | $29.40 | $28.50 | $28.85 | $19.56 | 6,309,940 |
| 2016-07-15 | $29.15 | $29.43 | $29.01 | $29.16 | $19.78 | 6,044,360 |
| 2016-07-14 | $29.48 | $29.60 | $28.87 | $29.07 | $19.71 | 7,073,280 |
| 2016-07-13 | $30.50 | $30.69 | $29.00 | $29.26 | $19.84 | 16,331,860 |
| 2016-07-12 | $27.62 | $30.25 | $27.25 | $30.25 | $20.51 | 19,821,180 |
| 2016-07-11 | $27.07 | $27.95 | $27.01 | $27.50 | $18.65 | 7,959,830 |
| 2016-07-08 | $27.32 | $27.98 | $27.15 | $27.27 | $18.49 | 7,014,100 |
| 2016-07-07 | $27.00 | $27.36 | $26.84 | $27.11 | $18.38 | 4,969,220 |
| 2016-07-06 | $27.22 | $27.23 | $26.70 | $26.99 | $18.30 | 5,741,750 |
| 2016-07-05 | $26.81 | $28.00 | $26.76 | $27.28 | $18.50 | 10,584,770 |
| 2016-07-04 | $26.08 | $26.88 | $25.96 | $26.80 | $18.17 | 6,107,850 |
| 2016-07-01 | $26.18 | $26.37 | $25.99 | $26.07 | $17.68 | 3,336,120 |
| 2016-06-30 | $26.50 | $26.63 | $26.00 | $26.25 | $17.80 | 3,559,540 |
| 2016-06-29 | $26.65 | $26.65 | $26.30 | $26.49 | $17.96 | 3,498,760 |
| 2016-06-28 | $26.50 | $26.70 | $26.18 | $26.57 | $18.02 | 3,891,770 |
| 2016-06-27 | $26.27 | $27.00 | $26.20 | $26.73 | $18.13 | 4,074,520 |
| 2016-06-24 | $27.00 | $27.00 | $26.03 | $26.62 | $18.05 | 3,658,140 |
| 2016-06-23 | $26.75 | $27.15 | $26.43 | $27.00 | $18.31 | 3,548,820 |
| 2016-06-22 | $26.19 | $26.92 | $26.13 | $26.80 | $18.17 | 2,417,130 |
| 2016-06-21 | $26.88 | $27.20 | $26.19 | $26.32 | $17.85 | 3,443,240 |
| 2016-06-20 | $26.80 | $27.00 | $26.02 | $26.88 | $18.23 | 3,354,520 |
| 2016-06-17 | $26.84 | $27.38 | $26.78 | $26.91 | $18.25 | 4,017,830 |
| 2016-06-16 | $26.54 | $27.16 | $26.48 | $26.64 | $18.07 | 6,195,780 |
| 2016-06-15 | $25.43 | $26.94 | $25.40 | $26.59 | $18.03 | 5,037,860 |
| 2016-06-14 | $25.71 | $26.14 | $25.28 | $25.71 | $17.44 | 3,514,190 |
| 2016-06-13 | $27.00 | $27.60 | $25.78 | $25.96 | $17.60 | 5,360,190 |
| 2016-06-10 | $27.60 | $27.60 | $27.60 | $27.60 | $18.72 | 0 |
| 2016-06-09 | $27.60 | $27.60 | $27.60 | $27.60 | $18.72 | 0 |
| 2016-06-08 | $28.05 | $28.05 | $27.10 | $27.60 | $18.72 | 4,730,600 |
| 2016-06-07 | $28.20 | $28.30 | $27.65 | $28.13 | $19.08 | 4,777,630 |
| 2016-06-06 | $27.82 | $29.50 | $27.80 | $28.59 | $19.39 | 7,593,180 |
| 2016-06-03 | $27.62 | $27.90 | $27.33 | $27.60 | $18.72 | 4,967,030 |
| 2016-06-02 | $26.80 | $28.00 | $26.60 | $27.59 | $18.71 | 7,086,110 |
| 2016-06-01 | $26.69 | $26.69 | $26.69 | $26.69 | $18.10 | 0 |
| 2016-05-31 | $25.35 | $26.93 | $25.35 | $26.69 | $18.10 | 9,306,830 |
| 2016-05-30 | $25.50 | $25.86 | $24.89 | $25.25 | $17.12 | 4,491,070 |
| 2016-05-27 | $25.70 | $26.25 | $25.59 | $25.82 | $17.51 | 5,735,250 |
| 2016-05-26 | $26.00 | $26.19 | $25.19 | $25.84 | $17.52 | 8,218,240 |
| 2016-05-25 | $28.56 | $28.69 | $26.04 | $28.69 | $19.46 | 11,087,710 |
| 2016-05-24 | $29.50 | $29.50 | $28.44 | $28.69 | $19.46 | 5,238,890 |
| 2016-05-23 | $29.38 | $30.20 | $29.10 | $29.59 | $20.07 | 6,669,670 |
| 2016-05-20 | $28.55 | $29.60 | $28.41 | $29.53 | $20.03 | 4,613,370 |
| 2016-05-19 | $29.23 | $29.68 | $28.88 | $29.18 | $19.79 | 4,638,860 |
| 2016-05-18 | $30.00 | $30.65 | $28.50 | $29.42 | $19.95 | 7,713,320 |
| 2016-05-17 | $31.01 | $31.18 | $29.66 | $29.99 | $20.34 | 6,583,490 |
| 2016-05-16 | $31.11 | $31.50 | $29.86 | $31.16 | $21.13 | 6,087,200 |
| 2016-05-13 | $31.52 | $32.30 | $30.33 | $31.00 | $21.02 | 6,479,370 |
| 2016-05-12 | $31.95 | $32.55 | $29.90 | $31.50 | $21.36 | 7,973,450 |
| 2016-05-11 | $29.70 | $32.80 | $29.50 | $32.54 | $22.07 | 11,627,290 |
| 2016-05-10 | $29.50 | $30.75 | $29.00 | $29.88 | $20.26 | 7,938,840 |
| 2016-05-09 | $30.80 | $30.81 | $28.99 | $29.37 | $19.92 | 7,921,340 |
| 2016-05-06 | $31.85 | $32.60 | $30.79 | $31.22 | $21.17 | 13,564,080 |
| 2016-05-05 | $29.55 | $32.00 | $29.11 | $31.88 | $21.62 | 16,355,050 |
| 2016-05-04 | $27.65 | $30.04 | $27.41 | $29.66 | $20.11 | 12,829,070 |
| 2016-05-03 | $26.77 | $27.75 | $26.68 | $27.72 | $18.80 | 4,994,580 |
| 2016-05-02 | $26.77 | $26.77 | $26.77 | $26.77 | $18.15 | 0 |
| 2016-04-29 | $26.74 | $26.99 | $26.51 | $26.77 | $18.15 | 2,504,330 |
| 2016-04-28 | $26.30 | $26.85 | $26.08 | $26.78 | $18.16 | 3,557,190 |
| 2016-04-27 | $26.28 | $26.67 | $26.03 | $26.30 | $17.84 | 2,662,080 |
| 2016-04-26 | $26.25 | $26.47 | $26.03 | $26.28 | $17.82 | 1,916,470 |
| 2016-04-25 | $26.52 | $26.67 | $25.60 | $26.08 | $17.69 | 3,065,310 |
| 2016-04-22 | $26.10 | $26.80 | $25.81 | $26.46 | $17.94 | 2,218,640 |
| 2016-04-21 | $26.90 | $26.98 | $26.01 | $26.49 | $17.96 | 3,736,410 |
| 2016-04-20 | $27.20 | $27.30 | $25.00 | $26.98 | $18.30 | 7,000,200 |
| 2016-04-19 | $27.46 | $27.69 | $26.97 | $27.17 | $18.43 | 4,176,750 |
| 2016-04-18 | $27.52 | $28.05 | $27.29 | $27.49 | $18.64 | 4,666,720 |
| 2016-04-15 | $28.51 | $28.80 | $27.78 | $28.11 | $19.06 | 11,537,660 |
| 2016-04-14 | $26.43 | $27.98 | $26.43 | $27.79 | $18.85 | 11,515,460 |
| 2016-04-13 | $26.06 | $26.64 | $26.06 | $26.23 | $17.79 | 6,162,190 |
| 2016-04-12 | $26.23 | $26.29 | $25.75 | $26.06 | $17.67 | 2,283,970 |
| 2016-04-11 | $25.60 | $26.25 | $25.60 | $26.21 | $17.77 | 3,860,270 |
| 2016-04-08 | $25.55 | $26.08 | $25.33 | $25.60 | $17.36 | 2,477,460 |
| 2016-04-07 | $26.56 | $26.56 | $25.71 | $25.71 | $17.44 | 3,881,110 |
| 2016-04-06 | $26.48 | $26.68 | $26.00 | $26.58 | $18.03 | 4,648,520 |
| 2016-04-05 | $25.81 | $26.80 | $25.50 | $26.68 | $18.09 | 6,521,040 |
| 2016-04-04 | $25.96 | $25.96 | $25.96 | $25.96 | $17.60 | 0 |
| 2016-04-01 | $25.78 | $26.69 | $25.31 | $25.96 | $17.60 | 5,425,450 |
| 2016-03-31 | $25.71 | $26.10 | $25.26 | $25.44 | $17.25 | 3,699,760 |
| 2016-03-30 | $24.80 | $25.53 | $24.80 | $25.50 | $17.29 | 2,526,010 |
| 2016-03-29 | $25.41 | $25.80 | $24.50 | $24.67 | $16.73 | 2,997,990 |
| 2016-03-28 | $26.34 | $26.99 | $25.60 | $25.70 | $17.43 | 4,204,810 |
| 2016-03-25 | $25.74 | $26.30 | $25.70 | $26.02 | $17.65 | 3,252,980 |
| 2016-03-24 | $25.45 | $26.97 | $25.20 | $26.09 | $17.69 | 6,624,260 |
| 2016-03-23 | $25.10 | $25.60 | $24.92 | $25.45 | $17.26 | 3,033,050 |
| 2016-03-22 | $25.59 | $25.59 | $25.18 | $25.20 | $17.09 | 3,564,720 |
| 2016-03-21 | $25.90 | $25.90 | $25.37 | $25.68 | $17.42 | 4,869,470 |
| 2016-03-18 | $25.00 | $25.67 | $25.00 | $25.39 | $17.22 | 5,084,480 |
| 2016-03-17 | $24.38 | $25.46 | $24.12 | $24.96 | $16.93 | 3,871,900 |
| 2016-03-16 | $25.00 | $25.94 | $24.31 | $24.45 | $16.58 | 5,409,470 |
| 2016-03-15 | $23.41 | $25.50 | $23.20 | $25.46 | $17.27 | 5,370,660 |
| 2016-03-14 | $22.43 | $23.89 | $22.43 | $23.61 | $16.01 | 7,251,460 |
| 2016-03-11 | $22.00 | $22.64 | $21.81 | $22.24 | $15.08 | 1,612,670 |
| 2016-03-10 | $22.87 | $22.98 | $22.30 | $22.36 | $15.16 | 2,786,500 |
| 2016-03-09 | $22.20 | $23.08 | $21.76 | $22.98 | $15.58 | 5,249,960 |
| 2016-03-08 | $23.00 | $23.00 | $21.62 | $22.30 | $15.12 | 3,497,550 |
| 2016-03-07 | $22.50 | $23.16 | $22.40 | $22.65 | $15.36 | 2,478,510 |
| 2016-03-04 | $22.71 | $22.88 | $21.83 | $22.27 | $15.10 | 3,806,200 |
| 2016-03-03 | $22.63 | $23.16 | $22.60 | $22.71 | $15.40 | 4,948,670 |
| 2016-03-02 | $21.71 | $22.77 | $21.50 | $22.60 | $15.33 | 4,658,400 |
| 2016-03-01 | $21.60 | $21.91 | $21.08 | $21.74 | $14.74 | 3,363,920 |
| 2016-02-29 | $23.48 | $23.49 | $21.14 | $21.25 | $14.41 | 5,517,880 |
| 2016-02-26 | $23.46 | $23.98 | $23.02 | $23.49 | $15.93 | 3,979,260 |
| 2016-02-25 | $26.02 | $26.02 | $23.36 | $23.40 | $15.87 | 6,237,630 |
| 2016-02-24 | $25.90 | $26.33 | $25.50 | $25.96 | $17.60 | 3,616,600 |
| 2016-02-23 | $26.58 | $26.59 | $25.51 | $26.13 | $17.72 | 4,762,890 |
| 2016-02-22 | $26.03 | $26.60 | $26.01 | $26.56 | $18.01 | 4,680,680 |
| 2016-02-19 | $26.23 | $26.23 | $25.72 | $25.96 | $17.60 | 3,486,090 |
| 2016-02-18 | $26.57 | $26.85 | $26.20 | $26.24 | $17.79 | 4,743,560 |
| 2016-02-17 | $27.09 | $27.09 | $26.12 | $26.77 | $18.15 | 5,464,360 |
| 2016-02-16 | $26.43 | $27.01 | $26.10 | $26.95 | $18.28 | 5,595,500 |
| 2016-02-15 | $24.51 | $26.87 | $24.36 | $26.43 | $17.92 | 4,773,030 |
| 2016-02-12 | $25.87 | $25.87 | $25.87 | $25.87 | $17.54 | 0 |
| 2016-02-11 | $25.87 | $25.87 | $25.87 | $25.87 | $17.54 | 0 |
| 2016-02-10 | $25.87 | $25.87 | $25.87 | $25.87 | $17.54 | 0 |
| 2016-02-09 | $25.87 | $25.87 | $25.87 | $25.87 | $17.54 | 0 |
| 2016-02-08 | $25.87 | $25.87 | $25.87 | $25.87 | $17.54 | 0 |
| 2016-02-05 | $25.68 | $26.25 | $25.68 | $25.87 | $17.54 | 3,532,130 |
| 2016-02-04 | $24.78 | $26.24 | $24.75 | $25.65 | $17.39 | 5,502,130 |
| 2016-02-03 | $24.50 | $24.99 | $24.18 | $24.84 | $16.85 | 3,313,760 |
| 2016-02-02 | $24.05 | $24.83 | $23.95 | $24.64 | $16.71 | 4,422,520 |
| 2016-02-01 | $24.05 | $24.58 | $23.41 | $23.84 | $16.17 | 3,472,760 |
| 2016-01-29 | $23.30 | $24.48 | $23.30 | $24.14 | $16.37 | 4,562,910 |
| 2016-01-28 | $24.68 | $25.30 | $23.28 | $23.41 | $15.88 | 4,995,310 |
| 2016-01-27 | $26.06 | $26.26 | $24.01 | $25.40 | $17.23 | 8,751,970 |
| 2016-01-26 | $27.20 | $27.97 | $26.10 | $26.54 | $18.00 | 14,536,760 |
| 2016-01-25 | $26.58 | $26.78 | $25.89 | $26.18 | $17.75 | 4,049,310 |
| 2016-01-22 | $26.85 | $27.18 | $25.50 | $26.56 | $18.01 | 5,562,040 |
| 2016-01-21 | $27.08 | $28.46 | $26.48 | $26.51 | $17.98 | 9,972,830 |
| 2016-01-20 | $26.28 | $28.36 | $26.18 | $27.40 | $18.58 | 9,803,760 |
| 2016-01-19 | $25.74 | $26.76 | $25.22 | $26.57 | $18.02 | 6,741,540 |
| 2016-01-18 | $25.25 | $26.26 | $24.88 | $25.84 | $17.52 | 7,861,250 |
| 2016-01-15 | $27.89 | $27.89 | $25.81 | $26.19 | $17.76 | 6,334,750 |
| 2016-01-14 | $26.34 | $28.01 | $25.80 | $27.81 | $18.86 | 7,033,520 |
| 2016-01-13 | $29.00 | $29.67 | $27.01 | $27.23 | $18.47 | 8,076,260 |
| 2016-01-12 | $28.00 | $28.81 | $27.70 | $28.45 | $19.29 | 9,354,240 |
| 2016-01-11 | $27.52 | $29.25 | $26.20 | $27.43 | $18.60 | 11,407,890 |
| 2016-01-08 | $27.90 | $28.50 | $25.15 | $27.89 | $18.91 | 10,421,170 |
| 2016-01-07 | $29.30 | $29.30 | $26.87 | $26.88 | $18.23 | 2,190,000 |
| 2016-01-06 | $29.30 | $30.49 | $29.20 | $29.85 | $20.24 | 7,969,690 |
| 2016-01-05 | $28.12 | $30.20 | $27.88 | $28.86 | $19.57 | 11,469,530 |
| 2016-01-04 | $34.00 | $34.07 | $30.75 | $30.75 | $20.85 | 8,646,960 |
| 2016-01-01 | $34.17 | $34.17 | $34.17 | $34.17 | $23.17 | 0 |
| 2015-12-31 | $35.13 | $35.48 | $34.11 | $34.17 | $23.17 | 7,814,590 |
| 2015-12-30 | $34.60 | $35.88 | $33.59 | $35.82 | $24.29 | 13,081,370 |
| 2015-12-29 | $35.05 | $35.78 | $34.00 | $34.89 | $23.66 | 13,359,170 |
| 2015-12-28 | $37.78 | $38.99 | $36.61 | $36.68 | $24.87 | 8,461,160 |
| 2015-12-25 | $78.30 | $78.79 | $74.50 | $75.00 | $25.23 | 6,846,360 |
| 2015-12-24 | $77.37 | $78.56 | $76.38 | $78.01 | $26.24 | 5,929,360 |
| 2015-12-23 | $79.35 | $79.60 | $76.30 | $77.17 | $25.96 | 9,055,140 |
| 2015-12-22 | $77.88 | $78.45 | $74.70 | $78.45 | $26.39 | 14,130,410 |
| 2015-12-21 | $71.12 | $71.98 | $70.50 | $71.32 | $23.99 | 3,049,910 |
| 2015-12-18 | $71.50 | $74.50 | $71.50 | $72.07 | $24.24 | 5,547,010 |
| 2015-12-17 | $69.01 | $72.51 | $69.01 | $71.90 | $24.19 | 5,306,480 |
| 2015-12-16 | $68.12 | $69.35 | $67.38 | $68.72 | $23.12 | 2,653,900 |
| 2015-12-15 | $68.60 | $69.00 | $68.00 | $68.35 | $22.99 | 2,183,500 |
| 2015-12-14 | $67.30 | $68.96 | $67.03 | $68.90 | $23.18 | 2,116,580 |
| 2015-12-11 | $68.01 | $68.70 | $67.60 | $68.27 | $22.96 | 1,767,270 |
| 2015-12-10 | $68.03 | $69.36 | $67.00 | $68.70 | $23.11 | 2,584,630 |
| 2015-12-09 | $70.13 | $70.66 | $67.76 | $68.28 | $22.97 | 4,092,410 |
| 2015-12-08 | $70.00 | $73.10 | $70.00 | $71.21 | $23.95 | 6,609,650 |
| 2015-12-07 | $68.55 | $69.78 | $67.70 | $69.24 | $23.29 | 3,095,200 |
| 2015-12-04 | $69.10 | $69.50 | $67.55 | $68.01 | $22.88 | 2,763,770 |
| 2015-12-03 | $66.90 | $69.48 | $66.90 | $69.16 | $23.26 | 2,867,200 |
| 2015-12-02 | $68.58 | $68.75 | $64.09 | $66.79 | $22.47 | 3,266,920 |
| 2015-12-01 | $69.70 | $69.70 | $67.58 | $68.27 | $22.96 | 3,130,560 |
| 2015-11-30 | $67.10 | $69.50 | $66.24 | $69.32 | $23.32 | 4,309,980 |
| 2015-11-27 | $71.89 | $73.01 | $66.01 | $67.48 | $22.70 | 6,108,130 |
| 2015-11-26 | $75.03 | $75.46 | $72.17 | $72.21 | $24.29 | 5,921,700 |
| 2015-11-25 | $75.19 | $77.97 | $74.00 | $75.11 | $25.26 | 5,742,490 |
| 2015-11-24 | $73.70 | $75.98 | $73.31 | $75.89 | $25.53 | 5,066,130 |
| 2015-11-23 | $73.82 | $77.50 | $73.10 | $74.43 | $25.04 | 6,121,140 |
| 2015-11-20 | $69.48 | $75.00 | $69.10 | $73.47 | $24.71 | 6,808,640 |
| 2015-11-19 | $67.51 | $69.60 | $67.51 | $69.51 | $23.38 | 3,680,730 |
| 2015-11-18 | $67.68 | $68.62 | $66.77 | $67.59 | $22.74 | 3,252,800 |
| 2015-11-17 | $70.35 | $72.02 | $67.70 | $68.01 | $22.88 | 6,178,250 |
| 2015-11-16 | $67.30 | $69.72 | $67.00 | $69.00 | $23.21 | 7,592,680 |
| 2015-11-13 | $76.90 | $78.00 | $70.00 | $70.35 | $23.66 | 9,883,670 |
| 2015-11-12 | $71.42 | $77.73 | $71.42 | $75.78 | $25.49 | 6,837,390 |
| 2015-11-11 | $69.88 | $72.00 | $67.91 | $71.91 | $24.19 | 6,012,640 |
| 2015-11-10 | $69.87 | $71.71 | $68.70 | $69.51 | $23.38 | 3,998,530 |
| 2015-11-09 | $67.95 | $71.00 | $67.95 | $69.87 | $23.50 | 5,402,430 |
| 2015-11-06 | $66.78 | $70.16 | $66.49 | $68.72 | $23.12 | 5,070,290 |
| 2015-11-05 | $66.38 | $70.99 | $65.99 | $67.04 | $22.55 | 7,129,610 |
| 2015-11-04 | $64.10 | $66.70 | $63.69 | $66.51 | $22.37 | 4,268,740 |
| 2015-11-03 | $63.03 | $65.00 | $62.00 | $63.77 | $21.45 | 3,196,240 |
| 2015-11-02 | $66.00 | $68.80 | $63.89 | $64.03 | $21.54 | 6,656,870 |
| 2015-10-30 | $65.98 | $67.87 | $64.00 | $66.08 | $22.23 | 4,114,410 |
| 2015-10-29 | $62.30 | $66.99 | $61.42 | $65.99 | $22.20 | 6,845,380 |
| 2015-10-28 | $59.18 | $65.10 | $59.16 | $61.36 | $20.64 | 6,371,240 |
| 2015-10-27 | $60.00 | $60.00 | $57.51 | $59.29 | $19.94 | 3,053,420 |
| 2015-10-26 | $61.85 | $62.50 | $59.50 | $60.15 | $20.23 | 2,173,420 |
| 2015-10-23 | $59.10 | $61.50 | $58.92 | $60.69 | $20.41 | 2,716,730 |
| 2015-10-22 | $56.18 | $59.98 | $56.18 | $58.74 | $19.76 | 2,241,180 |
| 2015-10-21 | $61.87 | $62.45 | $56.10 | $56.16 | $18.89 | 2,833,970 |
| 2015-10-20 | $58.40 | $62.89 | $58.40 | $62.33 | $20.97 | 2,922,220 |
| 2015-10-19 | $61.40 | $61.40 | $58.00 | $58.91 | $19.82 | 3,396,470 |
| 2015-10-16 | $60.64 | $63.05 | $60.64 | $60.92 | $20.49 | 4,195,820 |
| 2015-10-15 | $57.80 | $63.16 | $57.27 | $61.36 | $20.64 | 4,162,350 |
| 2015-10-14 | $57.98 | $60.12 | $57.01 | $57.75 | $19.43 | 5,092,830 |
| 2015-10-13 | $53.02 | $58.36 | $53.00 | $58.36 | $19.63 | 6,799,060 |
| 2015-10-12 | $51.17 | $54.08 | $51.17 | $53.05 | $17.84 | 3,411,630 |
| 2015-10-09 | $50.99 | $51.98 | $50.20 | $51.03 | $17.17 | 1,827,970 |
| 2015-10-08 | $51.64 | $52.38 | $50.58 | $51.20 | $17.22 | 1,811,180 |
| 2015-10-07 | $50.44 | $50.44 | $50.44 | $50.44 | $16.97 | 0 |
| 2015-10-06 | $50.44 | $50.44 | $50.44 | $50.44 | $16.97 | 0 |
| 2015-10-05 | $50.44 | $50.44 | $50.44 | $50.44 | $16.97 | 0 |
| 2015-10-02 | $50.44 | $50.44 | $50.44 | $50.44 | $16.97 | 0 |
| 2015-10-01 | $50.44 | $50.44 | $50.44 | $50.44 | $16.97 | 0 |
| 2015-09-30 | $49.70 | $51.10 | $49.14 | $50.44 | $16.97 | 1,434,500 |
| 2015-09-29 | $49.64 | $50.60 | $48.45 | $49.40 | $16.62 | 1,484,140 |
| 2015-09-28 | $47.93 | $51.00 | $47.91 | $50.58 | $17.01 | 3,534,820 |
| 2015-09-25 | $50.10 | $50.10 | $47.30 | $48.02 | $16.15 | 912,400 |
| 2015-09-24 | $50.09 | $50.50 | $49.39 | $49.84 | $16.76 | 1,172,320 |
| 2015-09-23 | $49.39 | $50.60 | $48.90 | $49.78 | $16.74 | 1,732,580 |
| 2015-09-22 | $50.20 | $51.41 | $49.50 | $50.01 | $16.82 | 2,116,950 |
| 2015-09-21 | $48.30 | $50.97 | $47.82 | $50.67 | $17.04 | 2,762,230 |
| 2015-09-18 | $47.95 | $49.08 | $47.48 | $48.53 | $16.32 | 1,756,380 |
| 2015-09-17 | $49.70 | $49.99 | $47.40 | $47.95 | $16.13 | 3,282,040 |
| 2015-09-16 | $46.18 | $50.51 | $45.51 | $49.76 | $16.74 | 2,842,460 |
| 2015-09-15 | $44.86 | $47.53 | $44.01 | $46.10 | $15.51 | 2,967,280 |
| 2015-09-14 | $49.16 | $49.80 | $45.18 | $45.26 | $15.22 | 2,529,060 |
| 2015-09-11 | $48.38 | $49.19 | $47.67 | $48.47 | $16.30 | 1,645,420 |
| 2015-09-10 | $47.39 | $49.73 | $46.97 | $47.75 | $16.06 | 2,678,450 |
| 2015-09-09 | $46.88 | $49.54 | $46.30 | $48.32 | $16.25 | 3,721,460 |
| 2015-09-08 | $43.11 | $46.50 | $43.11 | $46.20 | $15.54 | 3,040,720 |
| 2015-09-07 | $44.00 | $45.45 | $42.80 | $43.66 | $14.69 | 1,975,490 |
| 2015-09-04 | $42.85 | $42.85 | $42.85 | $42.85 | $14.41 | 0 |
| 2015-09-03 | $42.85 | $42.85 | $42.85 | $42.85 | $14.41 | 0 |
| 2015-09-02 | $41.13 | $45.50 | $41.08 | $42.85 | $14.41 | 3,139,180 |
| 2015-09-01 | $47.00 | $47.05 | $43.35 | $43.72 | $14.71 | 3,154,670 |
| 2015-08-31 | $50.00 | $50.95 | $48.00 | $48.05 | $16.16 | 3,039,880 |
| 2015-08-28 | $49.00 | $52.10 | $47.70 | $51.29 | $17.25 | 5,980,330 |
| 2015-08-27 | $45.94 | $48.62 | $45.61 | $48.62 | $16.35 | 7,431,510 |
| 2015-08-26 | $44.00 | $47.18 | $42.30 | $44.20 | $14.87 | 6,777,610 |
| 2015-08-25 | $43.18 | $48.18 | $43.14 | $43.14 | $14.51 | 6,351,500 |
| 2015-08-24 | $50.00 | $50.78 | $47.93 | $47.93 | $16.12 | 6,190,790 |
| 2015-08-21 | $55.42 | $57.28 | $53.00 | $53.26 | $17.92 | 4,318,000 |
| 2015-08-20 | $59.85 | $60.80 | $56.78 | $56.81 | $19.11 | 5,332,470 |
| 2015-08-19 | $59.00 | $61.25 | $56.05 | $60.41 | $20.32 | 5,292,180 |
| 2015-08-18 | $64.80 | $64.88 | $58.79 | $60.35 | $20.30 | 8,134,310 |
| 2015-08-17 | $64.40 | $65.98 | $62.35 | $65.32 | $21.97 | 6,663,070 |
| 2015-08-14 | $66.06 | $66.06 | $63.63 | $63.87 | $21.48 | 8,163,870 |
| 2015-08-13 | $59.89 | $66.50 | $59.50 | $66.05 | $22.22 | 12,150,280 |
| 2015-08-12 | $59.50 | $63.26 | $58.70 | $60.71 | $20.42 | 9,668,420 |
| 2015-08-11 | $63.00 | $65.71 | $60.70 | $61.67 | $20.74 | 10,503,270 |
| 2015-08-10 | $60.13 | $63.70 | $60.03 | $63.23 | $21.27 | 9,417,610 |
| 2015-08-07 | $58.50 | $60.00 | $58.01 | $59.00 | $19.85 | 6,358,770 |
| 2015-08-06 | $57.95 | $59.24 | $56.80 | $57.25 | $19.26 | 5,772,340 |
| 2015-08-05 | $62.00 | $63.00 | $58.80 | $59.25 | $19.93 | 10,324,120 |
| 2015-08-04 | $58.00 | $62.59 | $55.80 | $62.17 | $20.91 | 11,052,310 |
| 2015-08-03 | $60.25 | $61.98 | $54.55 | $56.94 | $19.15 | 11,038,620 |
Juneyao Airlines Company Ltd (603885) News Headlines
Recent Juneyao Airlines Company Ltd (603885) News
Similar Companies to Juneyao Airlines Company Ltd (603885) 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 | -- | -- | -- |