Hubei Dinglong Chemical CompanyLtd (300054) Exchange: SHE
Data as of July 17, 2025
$27.96 ($-0.04) -0.14%
Hubei Dinglong Chemical CompanyLtd - Daily Information
Click for more stock information on Hubei Dinglong Chemical CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $28.00 |
| Previous Close | $27.96 |
| High | $28.23 |
| Low | $27.87 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $27.96 |
| Adjusted High | $28.23 |
| Adjusted Low | $27.87 |
Invest in Hubei Dinglong Chemical CompanyLtd (300054)
Historical Stock Data for Hubei Dinglong Chemical CompanyLtd (300054)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $28.00 | $28.23 | $27.87 | $27.96 | $27.96 | 6,766,970 |
| 2025-06-26 | $28.42 | $28.84 | $27.97 | $28.00 | $28.00 | 9,531,170 |
| 2025-06-25 | $28.19 | $28.65 | $28.02 | $28.51 | $28.51 | 11,649,460 |
| 2025-06-24 | $27.85 | $28.40 | $27.63 | $28.18 | $28.18 | 9,849,300 |
| 2025-06-23 | $27.24 | $27.90 | $26.94 | $27.61 | $27.61 | 9,860,400 |
| 2025-06-20 | $27.08 | $27.93 | $27.08 | $27.28 | $27.28 | 7,155,450 |
| 2025-06-19 | $27.10 | $27.74 | $26.98 | $27.25 | $27.25 | 9,213,520 |
| 2025-06-18 | $26.72 | $27.33 | $26.63 | $27.08 | $27.08 | 6,388,450 |
| 2025-06-17 | $26.90 | $27.00 | $26.80 | $26.86 | $26.86 | 5,147,800 |
| 2025-06-13 | $27.20 | $27.64 | $26.90 | $27.05 | $27.05 | 13,028,130 |
| 2025-06-12 | $27.77 | $27.77 | $27.22 | $27.31 | $27.31 | 8,721,300 |
| 2025-06-11 | $27.79 | $28.20 | $27.66 | $27.83 | $27.83 | 7,240,140 |
| 2025-06-10 | $28.15 | $28.20 | $27.62 | $27.69 | $27.69 | 8,817,300 |
| 2025-06-09 | $28.59 | $28.79 | $28.09 | $28.15 | $28.15 | 10,766,180 |
| 2025-06-06 | $28.65 | $28.90 | $28.44 | $28.72 | $28.72 | 7,535,230 |
| 2025-06-05 | $28.00 | $28.71 | $27.91 | $28.64 | $28.64 | 9,966,710 |
| 2025-06-04 | $27.88 | $28.14 | $27.76 | $27.99 | $27.99 | 6,036,000 |
| 2025-06-03 | $27.50 | $28.36 | $27.49 | $27.88 | $27.88 | 9,842,190 |
| 2025-05-30 | $28.10 | $28.11 | $27.67 | $27.77 | $27.77 | 5,624,110 |
| 2025-05-29 | $27.75 | $28.42 | $27.72 | $28.23 | $28.23 | 9,017,200 |
| 2025-05-28 | $27.95 | $28.10 | $27.51 | $27.51 | $27.51 | 6,609,500 |
| 2025-05-27 | $28.24 | $28.24 | $27.85 | $27.91 | $27.91 | 7,154,080 |
| 2025-05-26 | $28.08 | $28.54 | $28.01 | $28.27 | $28.27 | 9,550,580 |
| 2025-05-23 | $27.72 | $28.34 | $27.71 | $28.02 | $28.02 | 10,710,210 |
| 2025-05-22 | $28.38 | $28.45 | $27.75 | $27.79 | $27.79 | 10,177,200 |
| 2025-05-21 | $28.29 | $28.58 | $28.13 | $28.38 | $28.38 | 7,707,420 |
| 2025-05-20 | $28.46 | $28.48 | $28.11 | $28.33 | $28.33 | 5,844,900 |
| 2025-05-19 | $28.21 | $28.51 | $27.96 | $28.44 | $28.44 | 7,567,700 |
| 2025-05-16 | $28.16 | $28.39 | $28.07 | $28.22 | $28.22 | 5,680,920 |
| 2025-05-15 | $28.53 | $28.65 | $28.07 | $28.15 | $28.15 | 9,200,340 |
| 2025-05-14 | $28.59 | $28.92 | $28.51 | $28.65 | $28.65 | 10,377,800 |
| 2025-05-13 | $28.82 | $29.00 | $28.54 | $28.60 | $28.60 | 11,198,300 |
| 2025-05-12 | $29.38 | $29.44 | $28.56 | $28.58 | $28.58 | 18,170,210 |
| 2025-05-09 | $29.50 | $29.68 | $28.79 | $29.22 | $29.22 | 14,027,710 |
| 2025-05-08 | $30.26 | $30.40 | $29.11 | $29.68 | $29.68 | 17,466,400 |
| 2025-05-07 | $30.72 | $31.00 | $29.97 | $30.27 | $30.27 | 17,167,190 |
| 2025-05-06 | $29.80 | $30.68 | $29.70 | $30.65 | $30.65 | 19,671,590 |
| 2025-04-30 | $29.36 | $30.15 | $29.11 | $29.80 | $29.80 | 15,895,360 |
| 2025-04-29 | $29.91 | $29.93 | $28.96 | $29.36 | $29.36 | 17,565,800 |
| 2025-04-28 | $29.86 | $30.27 | $29.62 | $29.86 | $29.86 | 10,207,900 |
| 2025-04-25 | $30.19 | $30.33 | $29.57 | $29.88 | $29.88 | 14,321,800 |
| 2025-04-24 | $30.16 | $30.49 | $30.01 | $30.30 | $30.30 | 11,952,960 |
| 2025-04-23 | $30.41 | $30.51 | $29.83 | $30.27 | $30.27 | 16,169,510 |
| 2025-04-22 | $29.70 | $30.90 | $29.53 | $30.60 | $30.60 | 21,658,640 |
| 2025-04-21 | $29.70 | $30.10 | $29.41 | $29.92 | $29.92 | 12,786,400 |
| 2025-04-18 | $29.79 | $30.03 | $29.29 | $29.76 | $29.76 | 12,626,100 |
| 2025-04-17 | $29.31 | $30.69 | $29.21 | $30.00 | $30.00 | 28,419,430 |
| 2025-04-16 | $29.36 | $29.70 | $29.03 | $29.53 | $29.53 | 16,848,900 |
| 2025-04-15 | $29.26 | $29.62 | $28.96 | $29.47 | $29.47 | 13,679,590 |
| 2025-04-14 | $29.98 | $30.05 | $28.90 | $29.45 | $29.45 | 24,535,860 |
| 2025-04-11 | $26.89 | $30.14 | $26.80 | $29.50 | $29.50 | 49,114,710 |
| 2025-04-10 | $27.50 | $27.72 | $26.90 | $27.15 | $27.15 | 21,699,590 |
| 2025-04-09 | $25.52 | $27.55 | $24.89 | $26.90 | $26.90 | 25,159,440 |
| 2025-04-08 | $26.21 | $27.25 | $25.67 | $26.04 | $26.04 | 24,270,640 |
| 2025-04-07 | $26.48 | $27.88 | $24.48 | $25.96 | $25.96 | 34,104,180 |
| 2025-04-03 | $28.11 | $28.75 | $27.75 | $27.95 | $27.95 | 15,150,050 |
| 2025-04-02 | $28.79 | $29.15 | $28.15 | $28.46 | $28.46 | 21,136,880 |
| 2025-04-01 | $28.59 | $29.36 | $28.22 | $29.07 | $29.07 | 27,873,670 |
| 2025-03-31 | $28.40 | $29.22 | $28.16 | $28.57 | $28.57 | 18,079,800 |
| 2025-03-28 | $29.06 | $29.23 | $28.42 | $28.45 | $28.45 | 14,297,900 |
| 2025-03-27 | $27.72 | $29.28 | $27.57 | $28.76 | $28.76 | 22,125,620 |
| 2025-03-26 | $28.01 | $28.48 | $27.72 | $27.80 | $27.80 | 9,226,830 |
| 2025-03-25 | $28.23 | $28.35 | $27.65 | $28.08 | $28.08 | 10,765,350 |
| 2025-03-24 | $27.36 | $28.64 | $27.31 | $28.32 | $28.32 | 18,740,810 |
| 2025-03-21 | $27.75 | $28.06 | $27.26 | $27.36 | $27.36 | 10,804,310 |
| 2025-03-20 | $27.95 | $28.23 | $27.75 | $27.83 | $27.83 | 7,272,960 |
| 2025-03-19 | $28.50 | $28.53 | $27.95 | $28.13 | $28.13 | 9,706,900 |
| 2025-03-18 | $28.49 | $28.84 | $28.22 | $28.51 | $28.51 | 11,694,260 |
| 2025-03-17 | $27.90 | $28.88 | $27.63 | $28.49 | $28.49 | 20,530,040 |
| 2025-03-14 | $27.67 | $28.03 | $27.46 | $27.86 | $27.86 | 14,556,500 |
| 2025-03-13 | $27.95 | $28.04 | $27.36 | $27.67 | $27.67 | 13,627,330 |
| 2025-03-12 | $28.56 | $28.75 | $27.91 | $28.05 | $28.05 | 15,158,900 |
| 2025-03-11 | $28.25 | $28.79 | $28.20 | $28.43 | $28.43 | 11,361,000 |
| 2025-03-10 | $28.90 | $29.50 | $28.50 | $28.82 | $28.82 | 16,891,880 |
| 2025-03-07 | $29.39 | $29.56 | $28.89 | $29.17 | $29.17 | 13,148,470 |
| 2025-03-06 | $29.35 | $30.14 | $29.32 | $29.50 | $29.50 | 20,881,210 |
| 2025-03-05 | $29.40 | $29.89 | $28.99 | $29.24 | $29.24 | 18,546,600 |
| 2025-03-04 | $28.43 | $29.28 | $28.30 | $28.95 | $28.95 | 17,311,100 |
| 2025-03-03 | $28.68 | $29.01 | $28.19 | $28.64 | $28.64 | 17,517,800 |
| 2025-02-28 | $29.71 | $29.90 | $28.46 | $28.62 | $28.62 | 20,857,000 |
| 2025-02-27 | $30.83 | $30.92 | $29.38 | $29.97 | $29.97 | 30,749,220 |
| 2025-02-26 | $31.07 | $31.36 | $30.31 | $30.81 | $30.81 | 23,562,820 |
| 2025-02-25 | $30.81 | $31.40 | $30.14 | $30.80 | $30.80 | 29,509,380 |
| 2025-02-24 | $31.65 | $32.26 | $30.98 | $31.41 | $31.41 | 36,932,340 |
| 2025-02-20 | $30.00 | $30.94 | $29.50 | $30.38 | $30.38 | 59,346,660 |
| 2025-02-19 | $27.08 | $28.63 | $27.00 | $28.46 | $28.46 | 32,417,730 |
| 2025-02-18 | $26.86 | $28.10 | $26.81 | $26.96 | $26.96 | 25,576,320 |
| 2025-02-17 | $26.13 | $27.20 | $26.13 | $26.89 | $26.89 | 15,740,760 |
| 2025-02-14 | $26.34 | $26.54 | $26.05 | $26.49 | $26.49 | 9,594,520 |
| 2025-02-13 | $27.05 | $27.10 | $26.33 | $26.34 | $26.34 | 13,525,460 |
| 2025-02-12 | $26.51 | $27.25 | $26.25 | $27.23 | $27.23 | 17,144,000 |
| 2025-02-11 | $26.90 | $26.91 | $26.38 | $26.43 | $26.43 | 10,345,120 |
| 2025-02-10 | $27.07 | $27.32 | $26.70 | $26.88 | $26.88 | 10,408,600 |
| 2025-02-07 | $26.70 | $27.30 | $26.15 | $26.98 | $26.98 | 17,502,100 |
| 2025-02-06 | $26.01 | $26.82 | $25.91 | $26.69 | $26.69 | 14,381,700 |
| 2025-02-05 | $26.13 | $26.44 | $25.86 | $26.03 | $26.03 | 11,367,900 |
| 2025-01-27 | $26.77 | $26.79 | $25.82 | $25.83 | $25.83 | 11,059,250 |
| 2025-01-24 | $26.65 | $26.95 | $26.39 | $26.44 | $26.44 | 14,543,800 |
| 2025-01-23 | $27.30 | $27.63 | $26.68 | $26.72 | $26.72 | 14,511,000 |
| 2025-01-22 | $26.67 | $27.28 | $26.60 | $26.88 | $26.88 | 15,128,280 |
| 2025-01-21 | $26.39 | $26.85 | $26.11 | $26.78 | $26.78 | 15,390,430 |
| 2025-01-20 | $26.38 | $26.72 | $26.24 | $26.39 | $26.39 | 14,310,570 |
| 2025-01-17 | $25.48 | $26.36 | $25.24 | $26.05 | $26.05 | 16,930,410 |
| 2025-01-16 | $26.26 | $26.40 | $25.38 | $25.50 | $25.50 | 18,798,990 |
| 2025-01-15 | $25.72 | $26.16 | $25.45 | $25.80 | $25.80 | 10,985,100 |
| 2025-01-14 | $24.95 | $25.94 | $24.65 | $25.86 | $25.86 | 13,891,320 |
| 2025-01-13 | $25.00 | $25.58 | $24.77 | $25.00 | $25.00 | 9,313,730 |
| 2025-01-09 | $24.67 | $25.60 | $24.62 | $25.40 | $25.40 | 12,685,300 |
| 2025-01-08 | $25.05 | $25.08 | $23.98 | $24.80 | $24.80 | 13,079,150 |
| 2025-01-07 | $24.89 | $25.20 | $24.66 | $25.14 | $25.14 | 9,621,220 |
| 2025-01-06 | $25.00 | $25.29 | $24.38 | $24.69 | $24.69 | 9,548,400 |
| 2025-01-03 | $25.36 | $25.56 | $24.95 | $25.02 | $25.02 | 10,367,040 |
| 2025-01-02 | $25.89 | $26.08 | $24.99 | $25.35 | $25.35 | 14,689,920 |
| 2024-12-31 | $27.28 | $27.30 | $25.99 | $26.02 | $26.02 | 14,189,600 |
| 2024-12-30 | $26.90 | $27.48 | $26.86 | $27.15 | $27.15 | 11,373,100 |
| 2024-12-27 | $27.33 | $27.59 | $26.75 | $26.93 | $26.93 | 13,023,060 |
| 2024-12-26 | $26.94 | $27.42 | $26.85 | $27.34 | $27.34 | 10,946,060 |
| 2024-12-25 | $26.99 | $27.04 | $26.61 | $26.88 | $26.88 | 7,127,660 |
| 2024-12-24 | $26.81 | $27.06 | $26.52 | $26.99 | $26.99 | 9,278,640 |
| 2024-12-23 | $27.76 | $27.91 | $26.73 | $26.81 | $26.81 | 14,314,790 |
| 2024-12-20 | $26.73 | $28.33 | $26.58 | $27.61 | $27.61 | 22,538,950 |
| 2024-12-19 | $26.00 | $26.86 | $25.88 | $26.73 | $26.73 | 8,880,890 |
| 2024-12-18 | $26.18 | $26.60 | $26.16 | $26.36 | $26.36 | 8,117,880 |
| 2024-12-17 | $25.96 | $26.54 | $25.96 | $26.13 | $26.13 | 9,993,050 |
| 2024-12-16 | $26.77 | $26.93 | $25.90 | $26.11 | $26.11 | 15,540,500 |
| 2024-12-13 | $27.10 | $27.30 | $26.70 | $26.93 | $26.93 | 14,958,710 |
| 2024-12-12 | $27.30 | $27.56 | $26.92 | $27.36 | $27.36 | 11,473,510 |
| 2024-12-11 | $27.32 | $28.10 | $27.17 | $27.30 | $27.30 | 19,719,000 |
| 2024-12-10 | $28.75 | $28.97 | $27.48 | $27.54 | $27.54 | 30,516,650 |
| 2024-12-09 | $27.25 | $27.50 | $26.68 | $26.93 | $26.93 | 9,910,200 |
| 2024-12-06 | $27.02 | $27.58 | $26.84 | $27.19 | $27.19 | 10,285,300 |
| 2024-12-05 | $26.70 | $27.75 | $26.60 | $27.03 | $27.03 | 14,666,740 |
| 2024-12-04 | $27.74 | $27.92 | $26.83 | $27.02 | $27.02 | 15,521,310 |
| 2024-12-03 | $27.80 | $28.05 | $27.12 | $27.43 | $27.43 | 17,440,980 |
| 2024-12-02 | $27.93 | $28.49 | $27.36 | $27.55 | $27.55 | 20,567,430 |
| 2024-11-29 | $26.68 | $28.27 | $26.66 | $27.90 | $27.90 | 20,080,390 |
| 2024-11-28 | $27.20 | $27.34 | $26.73 | $26.82 | $26.82 | 10,833,050 |
| 2024-11-27 | $26.41 | $27.35 | $26.13 | $27.31 | $27.31 | 10,937,590 |
| 2024-11-26 | $27.21 | $27.70 | $26.50 | $26.59 | $26.59 | 13,356,420 |
| 2024-11-25 | $26.82 | $27.69 | $26.80 | $27.11 | $27.11 | 15,024,770 |
| 2024-11-22 | $27.65 | $28.11 | $26.73 | $26.79 | $26.79 | 16,899,640 |
| 2024-11-21 | $27.30 | $27.99 | $27.00 | $27.72 | $27.72 | 17,223,800 |
| 2024-11-20 | $27.90 | $28.65 | $27.61 | $27.80 | $27.80 | 26,881,100 |
| 2024-11-19 | $26.51 | $27.83 | $26.51 | $27.57 | $27.57 | 19,862,770 |
| 2024-11-18 | $27.30 | $27.58 | $26.10 | $26.39 | $26.39 | 19,113,260 |
| 2024-11-15 | $28.38 | $28.60 | $27.01 | $27.12 | $27.12 | 23,338,810 |
| 2024-11-14 | $30.01 | $30.26 | $28.32 | $28.49 | $28.49 | 23,966,480 |
| 2024-11-13 | $30.11 | $30.54 | $29.47 | $29.98 | $29.98 | 18,789,800 |
| 2024-11-12 | $30.60 | $31.25 | $29.93 | $30.31 | $30.31 | 31,942,480 |
| 2024-11-11 | $29.41 | $31.27 | $29.21 | $30.65 | $30.65 | 47,309,580 |
| 2024-11-08 | $28.61 | $29.58 | $28.37 | $29.00 | $29.00 | 35,221,880 |
| 2024-11-07 | $27.70 | $28.56 | $27.61 | $28.14 | $28.14 | 19,003,520 |
| 2024-11-06 | $28.13 | $28.55 | $27.51 | $27.87 | $27.87 | 27,349,550 |
| 2024-11-05 | $27.00 | $28.06 | $26.76 | $27.79 | $27.79 | 27,580,040 |
| 2024-11-04 | $26.00 | $27.29 | $25.85 | $26.90 | $26.90 | 17,407,700 |
| 2024-11-01 | $27.00 | $27.34 | $25.92 | $26.02 | $26.02 | 19,490,400 |
| 2024-10-31 | $26.83 | $27.40 | $26.40 | $27.06 | $27.06 | 23,556,620 |
| 2024-10-30 | $26.85 | $27.28 | $26.60 | $26.81 | $26.81 | 13,997,220 |
| 2024-10-29 | $27.31 | $27.89 | $26.92 | $26.98 | $26.98 | 20,712,410 |
| 2024-10-28 | $27.68 | $27.80 | $27.10 | $27.34 | $27.34 | 19,801,930 |
| 2024-10-25 | $27.68 | $28.14 | $27.08 | $27.83 | $27.83 | 24,256,600 |
| 2024-10-24 | $27.25 | $28.05 | $27.17 | $27.59 | $27.59 | 17,584,590 |
| 2024-10-23 | $27.63 | $27.86 | $27.23 | $27.39 | $27.39 | 18,867,500 |
| 2024-10-22 | $27.69 | $28.30 | $27.34 | $27.73 | $27.73 | 26,059,380 |
| 2024-10-21 | $28.23 | $29.46 | $27.60 | $28.03 | $28.03 | 47,728,840 |
| 2024-10-18 | $25.60 | $28.65 | $25.39 | $27.73 | $27.73 | 46,894,440 |
| 2024-10-17 | $25.80 | $26.25 | $25.47 | $25.52 | $25.52 | 21,839,370 |
| 2024-10-16 | $25.18 | $26.39 | $25.13 | $25.60 | $25.60 | 23,108,380 |
| 2024-10-15 | $26.51 | $27.25 | $25.90 | $25.91 | $25.91 | 26,572,350 |
| 2024-10-14 | $26.54 | $27.28 | $25.33 | $27.06 | $27.06 | 34,556,620 |
| 2024-10-11 | $26.85 | $27.90 | $26.00 | $26.53 | $26.53 | 32,963,720 |
| 2024-10-10 | $29.36 | $29.68 | $26.83 | $26.86 | $26.86 | 51,086,350 |
| 2024-10-09 | $27.88 | $31.44 | $26.45 | $28.92 | $28.92 | 99,017,480 |
| 2024-10-08 | $28.50 | $28.50 | $25.52 | $27.57 | $27.57 | 58,532,770 |
| 2024-09-30 | $21.89 | $24.00 | $21.64 | $23.85 | $23.85 | 27,330,950 |
| 2024-09-27 | $20.48 | $21.40 | $20.13 | $21.00 | $21.00 | 16,435,380 |
| 2024-09-26 | $19.31 | $20.11 | $19.20 | $20.11 | $20.11 | 9,264,550 |
| 2024-09-25 | $19.42 | $19.80 | $19.23 | $19.25 | $19.25 | 8,145,500 |
| 2024-09-24 | $18.38 | $19.34 | $18.35 | $19.32 | $19.32 | 10,952,490 |
| 2024-09-23 | $18.41 | $18.84 | $18.31 | $18.38 | $18.38 | 4,409,700 |
| 2024-09-20 | $18.85 | $18.85 | $18.35 | $18.50 | $18.50 | 5,813,500 |
| 2024-09-19 | $18.77 | $19.18 | $18.47 | $18.86 | $18.86 | 5,136,860 |
| 2024-09-18 | $19.04 | $19.10 | $18.50 | $18.76 | $18.76 | 4,396,900 |
| 2024-09-13 | $18.91 | $19.03 | $18.67 | $18.67 | $18.67 | 3,621,840 |
| 2024-09-12 | $19.28 | $19.55 | $18.90 | $18.92 | $18.92 | 5,538,820 |
| 2024-09-11 | $19.12 | $19.29 | $18.97 | $19.17 | $19.17 | 3,613,510 |
| 2024-09-10 | $18.82 | $19.39 | $18.71 | $19.22 | $19.22 | 6,091,640 |
| 2024-09-09 | $18.88 | $19.25 | $18.72 | $18.86 | $18.86 | 4,744,330 |
| 2024-09-06 | $19.47 | $19.54 | $18.83 | $18.94 | $18.94 | 5,163,000 |
| 2024-09-05 | $19.37 | $19.57 | $19.28 | $19.47 | $19.47 | 4,219,560 |
| 2024-09-04 | $19.20 | $19.54 | $19.11 | $19.45 | $19.45 | 4,098,570 |
| 2024-09-03 | $19.41 | $19.72 | $19.20 | $19.43 | $19.43 | 5,387,100 |
| 2024-09-02 | $19.71 | $19.71 | $19.20 | $19.21 | $19.21 | 7,000,680 |
| 2024-08-30 | $19.41 | $19.95 | $19.32 | $19.60 | $19.60 | 9,292,400 |
| 2024-08-29 | $19.04 | $19.51 | $18.97 | $19.31 | $19.31 | 5,083,090 |
| 2024-08-28 | $18.81 | $19.26 | $18.80 | $19.05 | $19.05 | 4,131,810 |
| 2024-08-27 | $19.28 | $19.30 | $18.76 | $18.80 | $18.80 | 5,786,950 |
| 2024-08-26 | $19.35 | $19.55 | $19.10 | $19.18 | $19.18 | 4,574,450 |
| 2024-08-23 | $19.20 | $19.30 | $19.05 | $19.18 | $19.18 | 3,951,380 |
| 2024-08-22 | $19.60 | $19.67 | $19.10 | $19.20 | $19.20 | 7,490,080 |
| 2024-08-21 | $19.59 | $19.68 | $19.40 | $19.51 | $19.51 | 4,388,060 |
| 2024-08-20 | $19.82 | $19.98 | $19.26 | $19.51 | $19.51 | 7,764,820 |
| 2024-08-19 | $19.78 | $20.22 | $19.65 | $19.88 | $19.88 | 4,449,590 |
| 2024-08-16 | $19.88 | $20.04 | $19.71 | $19.85 | $19.85 | 4,274,750 |
| 2024-08-15 | $19.60 | $20.22 | $19.52 | $19.87 | $19.87 | 7,154,510 |
| 2024-08-14 | $20.60 | $20.61 | $19.71 | $19.75 | $19.75 | 8,096,650 |
| 2024-08-13 | $20.46 | $20.66 | $20.27 | $20.51 | $20.51 | 3,541,870 |
| 2024-08-12 | $20.47 | $20.63 | $20.04 | $20.46 | $20.46 | 4,970,450 |
| 2024-08-09 | $20.90 | $21.02 | $20.43 | $20.46 | $20.46 | 4,319,010 |
| 2024-08-08 | $20.32 | $20.82 | $20.15 | $20.55 | $20.55 | 4,315,820 |
| 2024-08-07 | $20.55 | $20.65 | $20.37 | $20.48 | $20.48 | 4,293,680 |
| 2024-08-06 | $20.63 | $20.75 | $20.20 | $20.62 | $20.62 | 6,136,070 |
| 2024-08-05 | $21.19 | $21.36 | $20.31 | $20.31 | $20.31 | 7,178,220 |
| 2024-08-02 | $21.57 | $21.92 | $21.06 | $21.19 | $21.19 | 6,178,050 |
| 2024-08-01 | $21.73 | $21.95 | $21.38 | $21.76 | $21.76 | 7,823,800 |
| 2024-07-31 | $20.80 | $21.59 | $20.60 | $21.58 | $21.58 | 8,885,340 |
| 2024-07-30 | $20.85 | $20.98 | $20.37 | $20.85 | $20.85 | 6,412,730 |
| 2024-07-29 | $20.65 | $21.49 | $20.59 | $20.85 | $20.85 | 10,329,090 |
| 2024-07-26 | $20.54 | $20.80 | $20.36 | $20.63 | $20.63 | 7,229,400 |
| 2024-07-25 | $20.80 | $20.99 | $20.54 | $20.63 | $20.63 | 7,986,900 |
| 2024-07-24 | $21.07 | $21.38 | $20.79 | $20.87 | $20.87 | 8,843,550 |
| 2024-07-23 | $22.68 | $22.68 | $21.16 | $21.19 | $21.19 | 16,532,100 |
| 2024-07-22 | $22.83 | $23.14 | $22.60 | $22.71 | $22.71 | 9,331,510 |
| 2024-07-19 | $22.40 | $23.06 | $22.33 | $22.70 | $22.70 | 12,149,000 |
| 2024-07-18 | $22.08 | $22.72 | $21.75 | $22.62 | $22.62 | 9,793,290 |
| 2024-07-17 | $22.60 | $22.79 | $22.24 | $22.31 | $22.31 | 7,244,800 |
| 2024-07-16 | $22.77 | $22.79 | $22.06 | $22.70 | $22.70 | 12,532,790 |
| 2024-07-15 | $22.90 | $23.30 | $22.78 | $22.85 | $22.85 | 8,388,350 |
| 2024-07-12 | $22.80 | $23.11 | $22.54 | $22.99 | $22.99 | 10,344,350 |
| 2024-07-11 | $23.13 | $23.23 | $22.54 | $23.04 | $23.04 | 13,469,990 |
| 2024-07-10 | $22.85 | $23.07 | $22.73 | $22.80 | $22.80 | 8,677,740 |
| 2024-07-09 | $22.14 | $23.06 | $22.06 | $22.87 | $22.87 | 13,660,320 |
| 2024-07-08 | $22.18 | $23.00 | $22.03 | $22.14 | $22.14 | 10,266,490 |
| 2024-07-05 | $22.03 | $22.43 | $21.71 | $22.32 | $22.32 | 7,111,360 |
| 2024-07-04 | $22.47 | $22.60 | $22.06 | $22.10 | $22.10 | 6,924,910 |
| 2024-07-03 | $22.13 | $22.79 | $21.99 | $22.50 | $22.50 | 10,672,810 |
| 2024-07-02 | $22.93 | $22.96 | $22.23 | $22.34 | $22.34 | 12,821,190 |
| 2024-07-01 | $22.76 | $22.97 | $22.45 | $22.91 | $22.91 | 13,134,220 |
| 2024-06-28 | $22.68 | $22.97 | $22.53 | $22.68 | $22.68 | 16,498,610 |
| 2024-06-27 | $23.52 | $23.72 | $22.67 | $22.84 | $22.84 | 22,642,010 |
| 2024-06-26 | $23.04 | $23.88 | $22.45 | $23.81 | $23.81 | 29,052,150 |
| 2024-06-25 | $22.35 | $22.60 | $21.65 | $21.95 | $21.95 | 9,411,720 |
| 2024-06-24 | $22.88 | $23.25 | $22.24 | $22.35 | $22.35 | 10,594,180 |
| 2024-06-21 | $22.43 | $23.06 | $22.40 | $22.84 | $22.84 | 6,874,530 |
| 2024-06-20 | $23.02 | $23.46 | $22.76 | $22.77 | $22.77 | 10,298,140 |
| 2024-06-19 | $23.07 | $23.36 | $22.77 | $23.16 | $23.16 | 10,823,160 |
| 2024-06-18 | $23.20 | $23.47 | $22.75 | $22.94 | $22.94 | 10,794,590 |
| 2024-06-17 | $22.68 | $23.30 | $22.35 | $23.11 | $23.11 | 14,116,020 |
| 2024-06-14 | $23.28 | $23.48 | $22.74 | $23.08 | $23.08 | 26,352,090 |
| 2024-06-13 | $23.42 | $23.70 | $23.26 | $23.40 | $23.40 | 12,311,910 |
| 2024-06-12 | $23.64 | $23.67 | $23.31 | $23.40 | $23.40 | 10,201,610 |
| 2024-06-11 | $23.11 | $23.80 | $22.96 | $23.73 | $23.73 | 14,025,980 |
| 2024-06-07 | $23.35 | $23.90 | $22.85 | $23.12 | $23.12 | 11,055,890 |
| 2024-06-06 | $23.50 | $23.89 | $23.21 | $23.41 | $23.41 | 11,563,460 |
| 2024-06-05 | $23.00 | $23.40 | $23.00 | $23.05 | $23.05 | 7,998,890 |
| 2024-06-04 | $22.37 | $23.16 | $22.33 | $23.11 | $23.11 | 9,865,670 |
| 2024-06-03 | $22.84 | $23.10 | $22.35 | $22.57 | $22.57 | 11,723,400 |
| 2024-05-31 | $22.49 | $22.79 | $22.33 | $22.49 | $22.49 | 5,757,700 |
| 2024-05-30 | $21.90 | $22.58 | $21.66 | $22.40 | $22.40 | 7,968,570 |
| 2024-05-29 | $21.91 | $22.38 | $21.77 | $21.88 | $21.88 | 9,151,280 |
| 2024-05-28 | $22.89 | $23.17 | $22.16 | $22.26 | $22.26 | 15,521,580 |
| 2024-05-27 | $22.09 | $22.96 | $21.70 | $22.89 | $22.89 | 12,208,660 |
| 2024-05-24 | $22.16 | $22.54 | $22.04 | $22.07 | $22.07 | 5,232,900 |
| 2024-05-23 | $22.35 | $22.62 | $22.26 | $22.38 | $22.38 | 5,309,360 |
| 2024-05-22 | $22.44 | $22.65 | $22.07 | $22.52 | $22.52 | 6,380,800 |
| 2024-05-21 | $22.89 | $22.93 | $22.43 | $22.52 | $22.52 | 6,698,100 |
| 2024-05-20 | $22.99 | $23.26 | $22.80 | $22.95 | $22.95 | 7,053,600 |
| 2024-05-17 | $22.60 | $23.00 | $22.46 | $22.99 | $22.99 | 4,940,800 |
| 2024-05-16 | $22.80 | $22.98 | $22.55 | $22.65 | $22.65 | 4,939,500 |
| 2024-05-15 | $22.84 | $23.18 | $22.58 | $22.80 | $22.80 | 4,128,400 |
| 2024-05-14 | $23.16 | $23.39 | $22.82 | $22.82 | $22.82 | 5,911,800 |
| 2024-05-13 | $23.20 | $23.38 | $22.91 | $23.17 | $23.17 | 5,868,200 |
| 2024-05-10 | $23.39 | $23.50 | $23.03 | $23.19 | $23.19 | 5,991,710 |
| 2024-05-09 | $23.30 | $23.52 | $23.22 | $23.42 | $23.42 | 6,841,000 |
| 2024-05-08 | $23.65 | $23.83 | $23.26 | $23.29 | $23.29 | 8,725,710 |
| 2024-05-07 | $23.72 | $24.25 | $23.68 | $23.83 | $23.83 | 8,966,100 |
| 2024-05-06 | $24.00 | $24.19 | $23.41 | $23.74 | $23.74 | 11,745,270 |
| 2024-04-30 | $23.20 | $23.97 | $23.12 | $23.69 | $23.69 | 13,082,770 |
| 2024-04-29 | $22.33 | $23.58 | $22.23 | $23.20 | $23.20 | 15,975,420 |
| 2024-04-26 | $21.50 | $22.46 | $21.50 | $22.28 | $22.28 | 14,830,480 |
| 2024-04-25 | $20.70 | $21.43 | $20.54 | $21.15 | $21.15 | 8,548,900 |
| 2024-04-24 | $20.60 | $20.84 | $20.49 | $20.70 | $20.70 | 4,499,270 |
| 2024-04-23 | $20.92 | $21.08 | $20.46 | $20.53 | $20.53 | 4,328,200 |
| 2024-04-22 | $20.60 | $21.26 | $20.20 | $20.83 | $20.83 | 7,234,100 |
| 2024-04-19 | $20.60 | $21.06 | $20.33 | $20.65 | $20.65 | 5,171,580 |
| 2024-04-18 | $20.40 | $21.09 | $20.24 | $20.71 | $20.71 | 5,609,700 |
| 2024-04-17 | $20.31 | $20.60 | $20.10 | $20.55 | $20.55 | 4,882,100 |
| 2024-04-16 | $20.48 | $20.75 | $20.08 | $20.12 | $20.12 | 5,864,690 |
| 2024-04-15 | $20.40 | $20.85 | $20.10 | $20.47 | $20.47 | 5,485,020 |
| 2024-04-12 | $20.63 | $20.78 | $20.37 | $20.43 | $20.43 | 3,668,670 |
| 2024-04-11 | $20.90 | $21.17 | $20.48 | $20.55 | $20.55 | 6,752,570 |
| 2024-04-10 | $21.35 | $21.38 | $20.40 | $20.88 | $20.88 | 9,939,480 |
| 2024-04-09 | $20.81 | $21.57 | $20.81 | $21.57 | $21.57 | 5,425,320 |
| 2024-04-08 | $21.31 | $21.64 | $20.98 | $20.99 | $20.99 | 4,832,580 |
| 2024-04-03 | $21.54 | $21.95 | $21.23 | $21.59 | $21.59 | 7,761,270 |
| 2024-04-02 | $21.88 | $21.88 | $21.25 | $21.56 | $21.56 | 4,745,600 |
| 2024-04-01 | $21.52 | $21.87 | $21.27 | $21.83 | $21.83 | 5,184,320 |
| 2024-03-29 | $21.22 | $21.42 | $20.91 | $21.32 | $21.32 | 4,433,500 |
| 2024-03-28 | $21.21 | $21.58 | $20.94 | $21.16 | $21.16 | 7,007,810 |
| 2024-03-27 | $21.30 | $21.47 | $20.90 | $20.90 | $20.90 | 6,569,300 |
| 2024-03-26 | $21.91 | $22.14 | $21.30 | $21.51 | $21.51 | 8,199,950 |
| 2024-03-25 | $21.76 | $22.77 | $21.75 | $22.15 | $22.15 | 9,528,710 |
| 2024-03-22 | $22.09 | $22.50 | $21.96 | $22.20 | $22.20 | 7,880,950 |
| 2024-03-21 | $22.11 | $22.24 | $21.88 | $22.06 | $22.06 | 6,612,630 |
| 2024-03-20 | $21.85 | $22.19 | $21.66 | $21.97 | $21.97 | 6,186,000 |
| 2024-03-19 | $21.65 | $22.30 | $21.65 | $21.88 | $21.88 | 8,201,390 |
| 2024-03-18 | $21.50 | $21.91 | $21.30 | $21.90 | $21.90 | 11,258,880 |
| 2024-03-15 | $21.11 | $21.46 | $20.89 | $21.40 | $21.40 | 7,106,210 |
| 2024-03-14 | $20.89 | $21.40 | $20.75 | $21.09 | $21.09 | 7,620,930 |
| 2024-03-13 | $20.75 | $21.10 | $20.56 | $20.92 | $20.92 | 6,679,300 |
| 2024-03-12 | $20.98 | $21.18 | $20.42 | $20.69 | $20.69 | 6,603,130 |
| 2024-03-11 | $20.64 | $20.76 | $20.25 | $20.75 | $20.75 | 5,420,200 |
| 2024-03-08 | $20.34 | $20.92 | $20.34 | $20.75 | $20.75 | 4,484,570 |
| 2024-03-07 | $20.68 | $21.19 | $20.33 | $20.35 | $20.35 | 6,414,740 |
| 2024-03-06 | $21.01 | $21.10 | $20.37 | $20.60 | $20.60 | 8,655,000 |
| 2024-03-05 | $21.19 | $21.50 | $20.91 | $21.15 | $21.15 | 7,805,280 |
| 2024-03-04 | $21.06 | $21.70 | $20.72 | $21.42 | $21.42 | 10,557,820 |
| 2024-03-01 | $21.10 | $21.29 | $20.81 | $20.99 | $20.99 | 7,218,170 |
| 2024-02-29 | $19.56 | $21.29 | $19.56 | $21.15 | $21.15 | 13,445,850 |
| 2024-02-28 | $20.95 | $20.96 | $19.81 | $19.84 | $19.84 | 11,266,800 |
| 2024-02-27 | $20.01 | $20.69 | $19.82 | $20.68 | $20.68 | 9,425,360 |
| 2024-02-26 | $19.89 | $20.34 | $19.80 | $20.01 | $20.01 | 6,995,800 |
| 2024-02-23 | $20.23 | $20.29 | $19.52 | $20.01 | $20.01 | 8,836,350 |
| 2024-02-22 | $19.87 | $20.26 | $19.60 | $20.01 | $20.01 | 7,954,660 |
| 2024-02-21 | $19.51 | $20.35 | $19.42 | $19.78 | $19.78 | 7,786,250 |
| 2024-02-20 | $19.52 | $20.08 | $19.41 | $19.72 | $19.72 | 9,678,850 |
| 2024-02-19 | $20.42 | $20.78 | $19.36 | $19.71 | $19.71 | 15,703,550 |
| 2024-02-08 | $19.74 | $21.62 | $19.46 | $20.42 | $20.42 | 14,280,420 |
| 2024-02-07 | $18.72 | $19.98 | $18.37 | $19.58 | $19.58 | 13,885,940 |
| 2024-02-06 | $16.29 | $18.42 | $16.13 | $18.35 | $18.35 | 13,466,530 |
| 2024-02-05 | $16.42 | $17.04 | $15.36 | $16.36 | $16.36 | 19,113,460 |
| 2024-02-02 | $17.28 | $17.57 | $15.81 | $16.61 | $16.61 | 10,685,650 |
| 2024-02-01 | $17.15 | $17.68 | $16.75 | $17.39 | $17.39 | 8,931,810 |
| 2024-01-31 | $17.88 | $17.93 | $17.29 | $17.31 | $17.31 | 7,090,030 |
| 2024-01-30 | $18.85 | $18.85 | $17.69 | $17.76 | $17.76 | 11,189,020 |
| 2024-01-29 | $19.35 | $19.47 | $18.81 | $18.92 | $18.92 | 5,198,750 |
| 2024-01-26 | $19.15 | $19.50 | $19.00 | $19.13 | $19.13 | 6,373,720 |
| 2024-01-25 | $18.83 | $19.45 | $18.63 | $19.26 | $19.26 | 5,964,150 |
| 2024-01-24 | $18.78 | $19.08 | $18.02 | $18.76 | $18.76 | 6,585,180 |
| 2024-01-23 | $18.19 | $18.82 | $17.92 | $18.66 | $18.66 | 8,977,160 |
| 2024-01-22 | $19.49 | $19.60 | $18.06 | $18.20 | $18.20 | 11,766,600 |
| 2024-01-19 | $19.79 | $19.85 | $19.42 | $19.52 | $19.52 | 3,650,820 |
| 2024-01-18 | $19.51 | $19.81 | $18.96 | $19.74 | $19.74 | 9,135,500 |
| 2024-01-17 | $20.45 | $20.45 | $19.58 | $19.60 | $19.60 | 5,835,770 |
| 2024-01-16 | $20.81 | $20.85 | $20.09 | $20.40 | $20.40 | 5,441,060 |
| 2024-01-15 | $20.66 | $21.08 | $20.50 | $20.75 | $20.75 | 6,071,480 |
| 2024-01-12 | $20.83 | $21.08 | $20.50 | $20.70 | $20.70 | 4,180,000 |
| 2024-01-11 | $20.57 | $21.00 | $20.50 | $20.87 | $20.87 | 5,889,320 |
| 2024-01-10 | $20.89 | $20.98 | $20.40 | $20.58 | $20.58 | 3,937,980 |
| 2024-01-09 | $21.24 | $21.37 | $20.52 | $20.89 | $20.89 | 6,773,400 |
| 2024-01-08 | $21.90 | $21.95 | $21.15 | $21.21 | $21.21 | 5,960,560 |
| 2024-01-05 | $22.44 | $22.44 | $21.67 | $21.82 | $21.82 | 6,145,760 |
| 2024-01-04 | $22.28 | $22.70 | $22.24 | $22.44 | $22.44 | 5,109,230 |
| 2024-01-03 | $23.20 | $23.23 | $21.90 | $22.25 | $22.25 | 11,295,410 |
| 2024-01-02 | $24.12 | $24.19 | $23.32 | $23.32 | $23.32 | 6,326,520 |
| 2024-01-01 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-12-29 | $23.68 | $24.31 | $23.60 | $24.20 | $24.20 | 8,309,210 |
| 2023-12-28 | $23.91 | $23.97 | $23.55 | $23.68 | $23.68 | 6,832,210 |
| 2023-12-27 | $22.96 | $24.15 | $22.71 | $23.91 | $23.91 | 10,453,870 |
| 2023-12-26 | $23.05 | $23.35 | $22.73 | $23.02 | $23.02 | 5,657,290 |
| 2023-12-25 | $22.59 | $22.90 | $22.35 | $22.77 | $22.77 | 2,676,800 |
| 2023-12-22 | $22.73 | $22.99 | $22.50 | $22.61 | $22.61 | 4,095,480 |
| 2023-12-21 | $22.77 | $22.82 | $22.20 | $22.74 | $22.74 | 3,761,150 |
| 2023-12-20 | $22.75 | $22.86 | $22.45 | $22.50 | $22.50 | 4,163,000 |
| 2023-12-19 | $23.00 | $23.18 | $22.51 | $22.69 | $22.69 | 8,094,930 |
| 2023-12-18 | $23.18 | $23.33 | $22.88 | $22.97 | $22.97 | 6,188,810 |
| 2023-12-15 | $24.12 | $24.12 | $23.23 | $23.42 | $23.42 | 4,760,970 |
| 2023-12-14 | $24.12 | $24.34 | $23.81 | $23.81 | $23.81 | 3,729,500 |
| 2023-12-13 | $24.35 | $24.43 | $24.11 | $24.23 | $24.23 | 2,428,760 |
| 2023-12-12 | $24.48 | $24.63 | $24.16 | $24.50 | $24.50 | 3,965,480 |
| 2023-12-11 | $23.50 | $24.43 | $23.23 | $24.40 | $24.40 | 6,772,330 |
| 2023-12-08 | $23.57 | $23.85 | $23.40 | $23.46 | $23.46 | 4,321,650 |
| 2023-12-07 | $23.83 | $23.96 | $23.44 | $23.57 | $23.57 | 3,757,780 |
| 2023-12-06 | $23.81 | $24.10 | $23.67 | $23.90 | $23.90 | 3,613,300 |
| 2023-12-05 | $24.20 | $24.20 | $23.81 | $23.98 | $23.98 | 4,221,500 |
| 2023-12-04 | $24.70 | $24.85 | $24.10 | $24.23 | $24.23 | 4,488,120 |
| 2023-12-01 | $24.55 | $24.71 | $24.07 | $24.70 | $24.70 | 4,504,320 |
| 2023-11-30 | $24.55 | $24.72 | $24.16 | $24.49 | $24.49 | 4,664,650 |
| 2023-11-29 | $24.55 | $25.30 | $24.55 | $24.75 | $24.75 | 8,323,180 |
| 2023-11-28 | $24.47 | $24.68 | $24.33 | $24.55 | $24.55 | 4,187,700 |
| 2023-11-27 | $23.80 | $24.68 | $23.79 | $24.55 | $24.55 | 6,830,790 |
| 2023-11-24 | $24.45 | $24.62 | $23.98 | $24.10 | $24.10 | 5,453,500 |
| 2023-11-23 | $24.17 | $24.76 | $24.14 | $24.54 | $24.54 | 5,648,280 |
| 2023-11-22 | $24.33 | $24.64 | $24.12 | $24.20 | $24.20 | 5,400,200 |
| 2023-11-21 | $24.75 | $24.95 | $24.26 | $24.42 | $24.42 | 6,116,460 |
| 2023-11-20 | $25.01 | $25.20 | $24.42 | $24.75 | $24.75 | 9,263,300 |
| 2023-11-17 | $24.00 | $24.50 | $23.96 | $24.38 | $24.38 | 7,425,700 |
| 2023-11-16 | $24.38 | $24.58 | $23.96 | $24.00 | $24.00 | 7,141,020 |
| 2023-11-15 | $24.95 | $24.99 | $24.30 | $24.60 | $24.60 | 9,087,290 |
| 2023-11-14 | $24.35 | $25.02 | $24.31 | $24.80 | $24.80 | 8,891,710 |
| 2023-11-13 | $24.41 | $24.86 | $23.85 | $24.58 | $24.58 | 15,112,810 |
| 2023-11-10 | $25.07 | $26.00 | $24.65 | $24.77 | $24.77 | 25,405,260 |
| 2023-11-09 | $24.35 | $24.72 | $24.17 | $24.22 | $24.22 | 7,171,130 |
| 2023-11-08 | $24.60 | $24.98 | $24.17 | $24.39 | $24.39 | 11,551,850 |
| 2023-11-07 | $24.53 | $25.05 | $24.35 | $24.88 | $24.88 | 11,605,730 |
| 2023-11-06 | $24.40 | $24.85 | $24.13 | $24.84 | $24.84 | 13,018,620 |
| 2023-11-03 | $23.88 | $24.52 | $23.38 | $24.39 | $24.39 | 14,052,260 |
| 2023-11-02 | $23.86 | $24.50 | $23.55 | $24.08 | $24.08 | 12,442,590 |
| 2023-11-01 | $24.48 | $24.72 | $23.79 | $23.90 | $23.90 | 13,584,190 |
| 2023-10-31 | $24.78 | $25.20 | $23.52 | $24.00 | $24.00 | 14,735,530 |
| 2023-10-30 | $22.96 | $23.89 | $22.85 | $23.67 | $23.67 | 14,425,220 |
| 2023-10-27 | $22.04 | $23.50 | $22.01 | $23.17 | $23.17 | 15,850,340 |
| 2023-10-26 | $21.38 | $22.68 | $21.15 | $22.26 | $22.26 | 12,250,460 |
| 2023-10-25 | $21.75 | $22.00 | $21.27 | $21.33 | $21.33 | 7,751,000 |
| 2023-10-24 | $21.28 | $22.00 | $21.03 | $21.50 | $21.50 | 7,511,240 |
| 2023-10-23 | $21.53 | $21.73 | $20.91 | $21.19 | $21.19 | 5,988,660 |
| 2023-10-20 | $22.28 | $22.50 | $21.70 | $21.75 | $21.75 | 9,429,710 |
| 2023-10-19 | $22.59 | $23.01 | $22.23 | $22.48 | $22.48 | 13,508,430 |
| 2023-10-18 | $23.33 | $23.75 | $22.40 | $22.50 | $22.50 | 9,519,460 |
| 2023-10-17 | $22.96 | $23.86 | $22.71 | $23.42 | $23.42 | 12,677,090 |
| 2023-10-16 | $23.00 | $23.35 | $22.61 | $23.01 | $23.01 | 11,442,290 |
| 2023-10-13 | $21.82 | $23.38 | $21.60 | $23.38 | $23.38 | 23,365,560 |
| 2023-10-12 | $20.90 | $21.90 | $20.67 | $21.79 | $21.79 | 11,276,420 |
| 2023-10-11 | $20.95 | $21.11 | $20.51 | $20.79 | $20.79 | 5,486,380 |
| 2023-10-10 | $20.84 | $21.13 | $20.70 | $20.83 | $20.83 | 3,249,370 |
| 2023-10-09 | $20.86 | $21.13 | $20.65 | $20.85 | $20.85 | 2,983,780 |
| 2023-09-28 | $20.65 | $21.31 | $20.33 | $20.96 | $20.96 | 7,281,390 |
| 2023-09-27 | $20.51 | $20.98 | $20.51 | $20.65 | $20.65 | 2,942,410 |
| 2023-09-26 | $20.63 | $20.69 | $20.49 | $20.52 | $20.52 | 2,209,900 |
| 2023-09-25 | $20.93 | $20.95 | $20.47 | $20.62 | $20.62 | 3,689,800 |
| 2023-09-22 | $20.21 | $20.95 | $20.21 | $20.95 | $20.95 | 5,462,690 |
| 2023-09-21 | $20.63 | $20.81 | $20.15 | $20.29 | $20.29 | 6,510,480 |
| 2023-09-20 | $20.51 | $20.75 | $20.36 | $20.70 | $20.70 | 3,274,260 |
| 2023-09-19 | $20.97 | $21.00 | $20.41 | $20.59 | $20.59 | 5,391,860 |
| 2023-09-18 | $21.01 | $21.10 | $20.71 | $20.96 | $20.96 | 5,079,920 |
| 2023-09-15 | $21.20 | $21.56 | $21.01 | $21.18 | $21.18 | 5,809,070 |
| 2023-09-14 | $21.60 | $21.80 | $21.00 | $21.20 | $21.20 | 7,889,030 |
| 2023-09-13 | $21.57 | $22.12 | $21.50 | $21.76 | $21.76 | 6,546,980 |
| 2023-09-12 | $21.87 | $21.94 | $21.53 | $21.68 | $21.68 | 5,003,400 |
| 2023-09-11 | $21.72 | $22.48 | $21.41 | $21.86 | $21.86 | 11,690,750 |
| 2023-09-08 | $21.18 | $22.04 | $21.06 | $21.72 | $21.72 | 8,981,540 |
| 2023-09-07 | $22.26 | $22.60 | $21.41 | $21.52 | $21.52 | 11,838,450 |
| 2023-09-06 | $21.20 | $22.80 | $21.02 | $22.54 | $22.54 | 17,179,670 |
| 2023-09-05 | $21.28 | $21.94 | $21.06 | $21.32 | $21.32 | 11,171,980 |
| 2023-09-04 | $20.95 | $21.30 | $20.52 | $21.04 | $21.04 | 6,233,580 |
| 2023-09-01 | $21.14 | $21.88 | $20.65 | $20.95 | $20.95 | 8,002,600 |
| 2023-08-31 | $21.12 | $21.92 | $20.91 | $21.27 | $21.27 | 8,209,240 |
| 2023-08-30 | $21.00 | $21.69 | $20.91 | $21.02 | $21.02 | 5,756,870 |
| 2023-08-29 | $19.80 | $20.97 | $19.80 | $20.77 | $20.77 | 5,948,810 |
| 2023-08-28 | $21.79 | $21.93 | $19.82 | $19.85 | $19.85 | 8,802,010 |
| 2023-08-25 | $20.88 | $21.02 | $20.30 | $20.46 | $20.46 | 3,736,100 |
| 2023-08-24 | $21.05 | $21.13 | $20.56 | $20.84 | $20.84 | 6,094,600 |
| 2023-08-23 | $21.33 | $21.98 | $20.51 | $20.79 | $20.79 | 3,830,750 |
| 2023-08-22 | $21.81 | $21.81 | $21.13 | $21.55 | $21.55 | 2,536,600 |
| 2023-08-21 | $21.35 | $22.04 | $21.15 | $21.65 | $21.65 | 3,092,560 |
| 2023-08-18 | $21.87 | $21.99 | $21.41 | $21.43 | $21.43 | 3,118,520 |
| 2023-08-17 | $21.96 | $22.12 | $21.73 | $21.98 | $21.98 | 2,612,300 |
| 2023-08-16 | $22.25 | $22.43 | $21.90 | $22.06 | $22.06 | 2,274,340 |
| 2023-08-15 | $23.00 | $23.13 | $21.79 | $22.35 | $22.35 | 7,028,650 |
| 2023-08-14 | $22.84 | $23.17 | $22.76 | $22.99 | $22.99 | 3,259,150 |
| 2023-08-11 | $23.62 | $23.80 | $23.00 | $23.10 | $23.10 | 2,597,590 |
| 2023-08-10 | $23.39 | $23.80 | $23.35 | $23.61 | $23.61 | 3,690,410 |
| 2023-08-09 | $23.20 | $23.52 | $23.08 | $23.38 | $23.38 | 3,456,870 |
| 2023-08-08 | $23.30 | $23.39 | $22.93 | $23.27 | $23.27 | 3,480,300 |
| 2023-08-07 | $22.98 | $23.40 | $22.50 | $23.32 | $23.32 | 5,604,670 |
| 2023-08-04 | $23.38 | $23.62 | $22.90 | $22.95 | $22.95 | 5,228,200 |
| 2023-08-03 | $23.60 | $23.74 | $23.28 | $23.42 | $23.42 | 3,317,710 |
| 2023-08-02 | $22.93 | $23.76 | $22.93 | $23.70 | $23.70 | 6,934,880 |
| 2023-08-01 | $22.45 | $23.08 | $22.30 | $23.03 | $23.03 | 4,547,020 |
| 2023-07-31 | $22.36 | $22.89 | $22.21 | $22.55 | $22.55 | 4,745,870 |
| 2023-07-28 | $22.56 | $22.60 | $22.25 | $22.39 | $22.39 | 3,739,180 |
| 2023-07-27 | $23.19 | $23.19 | $22.21 | $22.56 | $22.56 | 8,664,470 |
| 2023-07-26 | $22.96 | $23.59 | $22.77 | $23.26 | $23.26 | 6,328,290 |
| 2023-07-25 | $23.08 | $23.27 | $22.93 | $22.95 | $22.95 | 3,321,000 |
| 2023-07-24 | $22.49 | $23.05 | $22.42 | $22.95 | $22.95 | 4,786,210 |
| 2023-07-21 | $22.64 | $22.80 | $22.45 | $22.62 | $22.62 | 5,046,350 |
| 2023-07-20 | $23.30 | $23.38 | $22.65 | $22.73 | $22.73 | 5,159,040 |
| 2023-07-19 | $23.20 | $23.49 | $22.90 | $23.23 | $23.23 | 3,823,190 |
| 2023-07-18 | $23.98 | $24.03 | $23.24 | $23.31 | $23.31 | 5,648,380 |
| 2023-07-17 | $23.68 | $24.21 | $23.31 | $23.51 | $23.51 | 6,078,510 |
| 2023-07-14 | $23.42 | $23.90 | $23.25 | $23.69 | $23.69 | 6,379,300 |
| 2023-07-13 | $23.05 | $23.64 | $22.78 | $23.42 | $23.42 | 6,444,490 |
| 2023-07-12 | $23.56 | $23.60 | $22.77 | $22.88 | $22.88 | 6,432,850 |
| 2023-07-11 | $23.06 | $23.72 | $22.86 | $23.61 | $23.61 | 7,492,280 |
| 2023-07-10 | $23.52 | $23.53 | $22.80 | $22.96 | $22.96 | 8,098,930 |
| 2023-07-07 | $23.61 | $23.69 | $23.34 | $23.47 | $23.47 | 6,095,460 |
| 2023-07-06 | $23.50 | $23.83 | $23.36 | $23.72 | $23.72 | 7,402,470 |
| 2023-07-05 | $23.82 | $23.95 | $23.24 | $23.36 | $23.36 | 10,855,820 |
| 2023-07-04 | $24.18 | $24.28 | $23.45 | $23.90 | $23.90 | 11,458,510 |
| 2023-07-03 | $24.95 | $25.38 | $24.20 | $24.30 | $24.30 | 7,998,730 |
| 2023-06-30 | $24.45 | $25.23 | $24.25 | $24.73 | $24.73 | 6,346,240 |
| 2023-06-29 | $24.30 | $24.66 | $24.10 | $24.53 | $24.53 | 5,243,140 |
| 2023-06-28 | $24.43 | $24.76 | $23.94 | $24.35 | $24.35 | 7,649,960 |
| 2023-06-27 | $24.61 | $24.93 | $24.24 | $24.28 | $24.28 | 7,134,150 |
| 2023-06-26 | $24.72 | $25.13 | $24.20 | $24.73 | $24.73 | 8,402,600 |
| 2023-06-21 | $25.16 | $25.40 | $24.40 | $24.75 | $24.75 | 11,557,450 |
| 2023-06-20 | $25.45 | $25.65 | $25.31 | $25.41 | $25.41 | 6,711,020 |
| 2023-06-19 | $25.43 | $25.73 | $25.06 | $25.49 | $25.49 | 6,612,200 |
| 2023-06-16 | $25.76 | $25.90 | $25.03 | $25.48 | $25.48 | 8,387,630 |
| 2023-06-15 | $26.22 | $26.57 | $25.70 | $25.81 | $25.76 | 6,298,600 |
| 2023-06-14 | $26.02 | $26.42 | $25.87 | $26.20 | $26.15 | 5,037,000 |
| 2023-06-13 | $25.73 | $26.21 | $25.30 | $26.10 | $26.05 | 7,567,620 |
| 2023-06-12 | $25.56 | $26.45 | $25.53 | $25.73 | $25.68 | 8,226,790 |
| 2023-06-09 | $25.86 | $25.98 | $24.97 | $25.39 | $25.34 | 9,900,260 |
| 2023-06-08 | $25.72 | $26.16 | $25.27 | $25.85 | $25.80 | 6,691,840 |
| 2023-06-07 | $25.60 | $26.09 | $25.36 | $25.72 | $25.67 | 6,286,630 |
| 2023-06-06 | $26.08 | $26.35 | $25.73 | $25.79 | $25.74 | 6,484,640 |
| 2023-06-05 | $26.19 | $27.32 | $26.19 | $26.21 | $26.16 | 12,634,120 |
| 2023-06-02 | $26.19 | $26.52 | $26.02 | $26.11 | $26.06 | 5,281,800 |
| 2023-06-01 | $26.50 | $26.62 | $26.06 | $26.20 | $26.15 | 5,034,700 |
| 2023-05-31 | $26.30 | $26.75 | $26.05 | $26.59 | $26.54 | 5,600,530 |
| 2023-05-30 | $26.70 | $26.78 | $25.90 | $26.40 | $26.35 | 6,884,040 |
| 2023-05-29 | $27.22 | $27.35 | $26.11 | $26.59 | $26.54 | 11,647,970 |
| 2023-05-26 | $27.00 | $27.49 | $26.76 | $27.15 | $27.10 | 8,244,050 |
| 2023-05-25 | $27.36 | $27.80 | $26.79 | $27.15 | $27.10 | 6,216,740 |
| 2023-05-24 | $26.48 | $27.72 | $26.04 | $27.34 | $27.29 | 12,888,910 |
| 2023-05-23 | $26.61 | $26.83 | $26.04 | $26.34 | $26.29 | 7,067,520 |
| 2023-05-22 | $26.95 | $27.34 | $26.31 | $26.67 | $26.62 | 10,222,570 |
| 2023-05-19 | $25.88 | $27.40 | $25.76 | $26.73 | $26.68 | 16,750,060 |
| 2023-05-18 | $25.43 | $26.00 | $25.15 | $25.85 | $25.80 | 9,485,840 |
| 2023-05-17 | $24.78 | $25.83 | $24.67 | $25.52 | $25.47 | 11,375,050 |
| 2023-05-16 | $24.22 | $24.96 | $23.91 | $24.71 | $24.66 | 9,965,520 |
| 2023-05-15 | $23.39 | $24.50 | $23.30 | $24.30 | $24.25 | 10,053,260 |
| 2023-05-12 | $24.39 | $24.98 | $23.65 | $23.75 | $23.70 | 12,644,500 |
| 2023-05-11 | $24.97 | $25.67 | $24.12 | $24.20 | $24.15 | 8,839,560 |
| 2023-05-10 | $24.63 | $24.91 | $23.89 | $24.68 | $24.63 | 11,618,490 |
| 2023-05-09 | $24.69 | $25.38 | $24.51 | $24.65 | $24.60 | 10,458,860 |
| 2023-05-08 | $25.24 | $25.59 | $24.42 | $24.84 | $24.79 | 11,569,490 |
| 2023-05-05 | $25.29 | $25.90 | $24.85 | $25.20 | $25.15 | 12,142,320 |
| 2023-05-04 | $26.38 | $26.69 | $25.25 | $25.37 | $25.32 | 13,825,470 |
| 2023-05-03 | $26.52 | $26.52 | $26.52 | $26.52 | $26.47 | 0 |
| 2023-05-02 | $26.52 | $26.52 | $26.52 | $26.52 | $26.47 | 0 |
| 2023-04-28 | $25.15 | $27.86 | $25.15 | $26.52 | $26.47 | 23,715,780 |
| 2023-04-27 | $24.89 | $26.60 | $24.60 | $25.10 | $25.05 | 26,704,490 |
| 2023-04-26 | $28.00 | $28.19 | $26.20 | $26.77 | $26.72 | 21,343,890 |
| 2023-04-25 | $28.93 | $29.16 | $27.59 | $28.27 | $28.21 | 21,461,370 |
| 2023-04-24 | $28.90 | $29.56 | $28.41 | $29.07 | $29.07 | 22,872,290 |
| 2023-04-21 | $29.50 | $30.17 | $28.35 | $29.06 | $29.06 | 31,553,690 |
| 2023-04-20 | $26.89 | $30.10 | $26.71 | $29.90 | $29.90 | 42,419,150 |
| 2023-04-19 | $26.80 | $27.95 | $26.55 | $26.94 | $26.94 | 18,440,660 |
| 2023-04-18 | $26.70 | $27.09 | $26.18 | $26.79 | $26.79 | 16,783,170 |
| 2023-04-17 | $27.91 | $28.60 | $26.78 | $27.20 | $27.20 | 27,757,790 |
| 2023-04-14 | $25.59 | $28.00 | $25.42 | $27.75 | $27.75 | 28,506,800 |
| 2023-04-13 | $25.96 | $26.20 | $25.29 | $25.41 | $25.41 | 11,262,880 |
| 2023-04-12 | $26.56 | $26.56 | $25.78 | $26.08 | $26.08 | 11,838,000 |
| 2023-04-11 | $26.25 | $27.40 | $26.03 | $26.39 | $26.39 | 11,945,610 |
| 2023-04-10 | $26.70 | $26.84 | $26.10 | $26.44 | $26.44 | 13,303,100 |
| 2023-04-07 | $26.85 | $27.96 | $26.30 | $27.00 | $27.00 | 16,132,210 |
| 2023-04-06 | $25.79 | $27.16 | $25.70 | $26.84 | $26.84 | 19,163,420 |
| 2023-04-05 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 0 |
| 2023-04-04 | $25.41 | $26.45 | $25.37 | $26.02 | $26.02 | 16,509,180 |
| 2023-04-03 | $25.15 | $25.92 | $24.70 | $25.62 | $25.62 | 15,650,660 |
| 2023-03-31 | $24.25 | $24.75 | $24.20 | $24.50 | $24.50 | 5,869,610 |
| 2023-03-30 | $24.42 | $25.00 | $24.20 | $24.37 | $24.37 | 7,406,670 |
| 2023-03-29 | $23.70 | $24.66 | $23.70 | $24.38 | $24.38 | 9,344,690 |
| 2023-03-28 | $23.91 | $24.26 | $23.59 | $23.67 | $23.67 | 7,498,000 |
| 2023-03-27 | $24.42 | $25.18 | $24.06 | $24.14 | $24.14 | 9,866,160 |
| 2023-03-24 | $24.45 | $24.88 | $24.15 | $24.29 | $24.29 | 4,437,340 |
| 2023-03-23 | $24.36 | $24.63 | $24.20 | $24.51 | $24.51 | 4,988,470 |
| 2023-03-22 | $24.63 | $24.66 | $23.93 | $24.36 | $24.36 | 7,540,530 |
| 2023-03-21 | $24.85 | $24.98 | $24.23 | $24.54 | $24.54 | 7,525,910 |
| 2023-03-20 | $24.80 | $25.24 | $24.40 | $24.85 | $24.85 | 6,075,670 |
| 2023-03-17 | $25.00 | $25.24 | $24.60 | $24.89 | $24.89 | 7,836,200 |
| 2023-03-16 | $24.99 | $25.50 | $24.60 | $24.70 | $24.70 | 8,231,370 |
| 2023-03-15 | $25.50 | $26.03 | $24.96 | $25.03 | $25.03 | 11,042,590 |
| 2023-03-14 | $24.55 | $25.60 | $24.36 | $25.20 | $25.20 | 13,566,420 |
| 2023-03-13 | $24.15 | $24.60 | $23.91 | $24.43 | $24.43 | 7,174,390 |
| 2023-03-10 | $24.48 | $24.88 | $24.20 | $24.28 | $24.28 | 7,512,540 |
| 2023-03-09 | $23.90 | $25.18 | $23.90 | $24.53 | $24.53 | 14,236,480 |
| 2023-03-08 | $23.72 | $24.18 | $23.46 | $23.89 | $23.89 | 6,649,160 |
| 2023-03-07 | $24.35 | $24.38 | $23.82 | $23.88 | $23.88 | 6,806,220 |
| 2023-03-06 | $23.44 | $24.47 | $23.26 | $24.32 | $24.32 | 12,910,710 |
| 2023-03-03 | $23.16 | $23.80 | $22.99 | $23.55 | $23.55 | 12,470,010 |
| 2023-03-02 | $22.33 | $23.46 | $22.33 | $22.81 | $22.81 | 11,034,270 |
| 2023-03-01 | $22.09 | $22.44 | $21.83 | $22.32 | $22.32 | 5,567,980 |
| 2023-02-28 | $21.88 | $22.24 | $21.80 | $22.06 | $22.06 | 4,039,640 |
| 2023-02-27 | $22.15 | $22.33 | $22.00 | $22.13 | $22.13 | 3,720,600 |
| 2023-02-24 | $22.48 | $22.60 | $22.05 | $22.15 | $22.15 | 6,012,930 |
| 2023-02-23 | $22.40 | $22.56 | $22.22 | $22.46 | $22.46 | 3,839,280 |
| 2023-02-22 | $22.50 | $22.74 | $22.33 | $22.39 | $22.39 | 3,712,130 |
| 2023-02-21 | $22.50 | $22.68 | $22.32 | $22.49 | $22.49 | 4,311,980 |
| 2023-02-20 | $22.52 | $22.64 | $22.10 | $22.50 | $22.50 | 6,246,260 |
| 2023-02-17 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 8,120,900 |
| 2023-02-16 | $23.30 | $23.79 | $22.98 | $23.12 | $23.12 | 8,223,610 |
| 2023-02-15 | $23.22 | $23.66 | $23.10 | $23.36 | $23.36 | 5,310,200 |
| 2023-02-14 | $23.39 | $23.41 | $22.96 | $23.20 | $23.20 | 5,997,850 |
| 2023-02-13 | $22.43 | $23.40 | $22.16 | $23.23 | $23.23 | 12,624,420 |
| 2023-02-10 | $23.15 | $23.38 | $22.26 | $22.48 | $22.48 | 11,735,590 |
| 2023-02-09 | $22.60 | $23.32 | $22.54 | $23.28 | $23.28 | 6,154,990 |
| 2023-02-08 | $22.77 | $23.10 | $22.59 | $22.63 | $22.63 | 3,458,210 |
| 2023-02-07 | $22.93 | $23.00 | $22.56 | $22.68 | $22.68 | 5,093,280 |
| 2023-02-06 | $23.11 | $23.35 | $22.78 | $22.88 | $22.88 | 4,474,520 |
| 2023-02-03 | $23.46 | $23.67 | $22.90 | $23.28 | $23.28 | 5,884,600 |
| 2023-02-02 | $23.16 | $24.02 | $23.00 | $23.44 | $23.44 | 11,312,310 |
| 2023-02-01 | $22.86 | $23.39 | $22.83 | $23.10 | $23.10 | 5,781,090 |
| 2023-01-31 | $22.77 | $23.04 | $22.60 | $22.88 | $22.88 | 4,643,030 |
| 2023-01-30 | $23.00 | $23.42 | $22.51 | $22.69 | $22.69 | 7,881,900 |
| 2023-01-20 | $23.01 | $23.28 | $22.84 | $22.89 | $22.89 | 4,134,790 |
| 2023-01-19 | $22.71 | $23.07 | $22.36 | $23.00 | $23.00 | 7,227,450 |
| 2023-01-18 | $22.90 | $23.00 | $22.20 | $22.50 | $22.50 | 6,887,490 |
| 2023-01-17 | $22.23 | $22.88 | $22.15 | $22.60 | $22.60 | 5,853,180 |
| 2023-01-16 | $21.95 | $22.43 | $21.84 | $22.23 | $22.23 | 5,863,290 |
| 2023-01-13 | $21.85 | $21.99 | $21.68 | $21.95 | $21.95 | 3,258,090 |
| 2023-01-12 | $21.70 | $21.95 | $21.51 | $21.85 | $21.85 | 3,859,640 |
| 2023-01-11 | $21.65 | $22.79 | $21.64 | $21.96 | $21.96 | 12,756,000 |
| 2023-01-10 | $21.56 | $21.96 | $21.35 | $21.66 | $21.66 | 5,604,310 |
| 2023-01-09 | $21.86 | $22.15 | $21.38 | $21.55 | $21.55 | 6,364,660 |
| 2023-01-06 | $21.50 | $22.20 | $21.32 | $21.75 | $21.75 | 8,655,110 |
| 2023-01-05 | $21.40 | $21.75 | $21.16 | $21.52 | $21.52 | 5,361,540 |
| 2023-01-04 | $21.77 | $22.44 | $20.98 | $21.49 | $21.49 | 10,377,600 |
| 2023-01-03 | $21.34 | $22.04 | $20.89 | $21.76 | $21.76 | 7,722,450 |
| 2023-01-02 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2022-12-30 | $21.50 | $21.95 | $20.98 | $21.29 | $21.29 | 6,319,800 |
| 2022-12-29 | $21.52 | $21.76 | $21.23 | $21.41 | $21.41 | 3,410,010 |
| 2022-12-28 | $21.61 | $22.08 | $21.39 | $21.52 | $21.52 | 3,542,340 |
| 2022-12-27 | $21.54 | $21.80 | $21.40 | $21.68 | $21.68 | 3,884,850 |
| 2022-12-26 | $20.71 | $21.80 | $20.71 | $21.59 | $21.59 | 5,825,160 |
| 2022-12-23 | $20.91 | $21.09 | $20.52 | $20.89 | $20.89 | 4,159,030 |
| 2022-12-22 | $21.04 | $21.36 | $20.74 | $20.93 | $20.93 | 5,568,570 |
| 2022-12-21 | $21.21 | $21.40 | $20.80 | $21.02 | $21.02 | 4,402,590 |
| 2022-12-20 | $21.90 | $22.14 | $21.13 | $21.22 | $21.22 | 5,546,040 |
| 2022-12-19 | $21.95 | $22.28 | $21.54 | $21.90 | $21.90 | 4,879,470 |
| 2022-12-16 | $21.75 | $22.26 | $21.24 | $22.18 | $22.18 | 11,384,020 |
| 2022-12-15 | $21.89 | $22.59 | $21.71 | $22.19 | $22.19 | 7,991,730 |
| 2022-12-14 | $23.47 | $23.59 | $21.95 | $22.11 | $22.11 | 13,917,370 |
| 2022-12-13 | $23.49 | $23.76 | $22.60 | $22.63 | $22.63 | 6,994,930 |
| 2022-12-12 | $23.80 | $23.82 | $23.25 | $23.45 | $23.45 | 8,044,100 |
| 2022-12-09 | $22.54 | $23.95 | $22.48 | $23.68 | $23.68 | 17,496,710 |
| 2022-12-08 | $23.00 | $23.20 | $22.43 | $22.72 | $22.72 | 7,667,510 |
| 2022-12-07 | $22.93 | $23.10 | $22.75 | $22.93 | $22.93 | 4,920,270 |
| 2022-12-06 | $22.77 | $23.28 | $22.50 | $22.93 | $22.93 | 10,024,670 |
| 2022-12-05 | $23.00 | $23.27 | $22.56 | $22.76 | $22.76 | 6,514,310 |
| 2022-12-01 | $22.22 | $23.04 | $21.92 | $22.67 | $22.67 | 13,246,220 |
| 2022-11-30 | $21.97 | $22.08 | $21.39 | $21.78 | $21.78 | 8,429,070 |
| 2022-11-29 | $21.70 | $22.34 | $21.70 | $22.01 | $22.01 | 7,249,610 |
| 2022-11-28 | $21.80 | $22.48 | $21.51 | $21.95 | $21.95 | 11,017,910 |
| 2022-11-25 | $22.35 | $23.18 | $22.27 | $22.27 | $22.27 | 9,335,260 |
| 2022-11-24 | $22.69 | $23.08 | $22.30 | $22.48 | $22.48 | 19,632,350 |
| 2022-11-23 | $21.34 | $23.30 | $20.96 | $23.08 | $23.08 | 27,552,930 |
| 2022-11-22 | $21.99 | $22.29 | $21.24 | $21.49 | $21.49 | 11,592,340 |
| 2022-11-21 | $21.77 | $22.16 | $21.38 | $21.72 | $21.72 | 7,778,870 |
| 2022-11-18 | $21.27 | $22.97 | $21.26 | $21.73 | $21.73 | 25,492,030 |
| 2022-11-17 | $20.89 | $21.39 | $20.01 | $21.27 | $21.27 | 14,477,240 |
| 2022-11-16 | $21.80 | $21.82 | $20.83 | $20.95 | $20.95 | 8,721,420 |
| 2022-11-15 | $20.72 | $22.14 | $20.59 | $21.53 | $21.53 | 13,270,080 |
| 2022-11-14 | $20.96 | $21.36 | $20.60 | $20.72 | $20.72 | 9,582,710 |
| 2022-11-11 | $21.35 | $21.36 | $20.70 | $21.02 | $21.02 | 11,042,340 |
| 2022-11-10 | $21.38 | $21.52 | $20.50 | $20.60 | $20.60 | 14,691,060 |
| 2022-11-09 | $21.76 | $21.88 | $21.36 | $21.58 | $21.58 | 6,740,100 |
| 2022-11-08 | $22.24 | $22.66 | $21.44 | $21.91 | $21.91 | 11,609,150 |
| 2022-11-07 | $21.99 | $22.11 | $21.60 | $21.70 | $21.70 | 11,430,360 |
| 2022-11-04 | $22.34 | $22.64 | $21.98 | $22.21 | $22.21 | 11,596,720 |
| 2022-11-03 | $20.90 | $22.36 | $20.80 | $22.19 | $22.19 | 16,234,780 |
| 2022-11-02 | $20.71 | $21.28 | $20.59 | $21.19 | $21.19 | 11,703,320 |
| 2022-11-01 | $21.06 | $21.06 | $20.30 | $20.71 | $20.71 | 13,203,630 |
| 2022-10-31 | $20.92 | $21.80 | $20.77 | $21.04 | $21.04 | 13,270,980 |
| 2022-10-28 | $21.00 | $21.88 | $20.97 | $21.15 | $21.15 | 16,696,210 |
| 2022-10-27 | $20.63 | $21.75 | $20.47 | $21.33 | $21.33 | 22,678,150 |
| 2022-10-26 | $20.24 | $21.15 | $20.19 | $20.82 | $20.82 | 16,106,860 |
| 2022-10-25 | $20.76 | $20.92 | $19.95 | $20.32 | $20.32 | 17,305,660 |
| 2022-10-24 | $19.99 | $21.05 | $19.80 | $20.73 | $20.73 | 25,744,240 |
| 2022-10-21 | $20.18 | $20.32 | $19.17 | $19.80 | $19.80 | 22,523,200 |
| 2022-10-20 | $19.08 | $21.04 | $18.80 | $20.53 | $20.53 | 32,546,630 |
| 2022-10-19 | $19.25 | $19.71 | $19.07 | $19.20 | $19.20 | 10,844,730 |
| 2022-10-18 | $19.58 | $19.63 | $19.20 | $19.44 | $19.44 | 15,826,410 |
| 2022-10-17 | $18.64 | $19.65 | $18.42 | $19.47 | $19.47 | 28,163,840 |
| 2022-10-14 | $18.75 | $19.05 | $17.55 | $18.72 | $18.72 | 33,680,710 |
| 2022-10-13 | $19.70 | $20.05 | $18.39 | $18.68 | $18.68 | 33,198,120 |
| 2022-10-12 | $19.20 | $20.38 | $18.29 | $20.10 | $20.10 | 27,839,090 |
| 2022-10-11 | $20.37 | $20.49 | $18.77 | $19.19 | $19.19 | 32,946,580 |
| 2022-10-10 | $23.13 | $23.51 | $19.78 | $20.30 | $20.30 | 47,174,490 |
| 2022-09-30 | $24.00 | $24.15 | $23.22 | $23.50 | $23.50 | 7,907,490 |
| 2022-09-29 | $24.25 | $24.39 | $23.80 | $24.02 | $24.02 | 6,949,540 |
| 2022-09-28 | $24.71 | $25.06 | $24.00 | $24.00 | $24.00 | 9,022,790 |
| 2022-09-27 | $24.61 | $25.67 | $24.54 | $25.00 | $25.00 | 12,149,270 |
| 2022-09-26 | $24.14 | $25.09 | $24.14 | $24.70 | $24.70 | 8,775,600 |
| 2022-09-23 | $24.64 | $24.84 | $23.73 | $24.38 | $24.38 | 11,736,600 |
| 2022-09-22 | $25.09 | $25.66 | $24.48 | $24.78 | $24.78 | 11,780,950 |
| 2022-09-21 | $25.50 | $25.64 | $24.82 | $25.01 | $25.01 | 11,229,530 |
| 2022-09-20 | $25.85 | $26.28 | $25.00 | $25.49 | $25.49 | 9,461,010 |
| 2022-09-19 | $26.10 | $26.86 | $25.40 | $25.67 | $25.67 | 11,348,890 |
| 2022-09-16 | $25.15 | $26.98 | $25.02 | $26.03 | $26.03 | 20,603,690 |
| 2022-09-15 | $25.70 | $26.29 | $24.71 | $25.16 | $25.16 | 13,505,620 |
| 2022-09-14 | $25.50 | $26.18 | $25.15 | $25.68 | $25.68 | 10,874,090 |
| 2022-09-13 | $25.90 | $26.57 | $25.50 | $25.72 | $25.72 | 9,938,750 |
| 2022-09-12 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2022-09-09 | $26.51 | $26.60 | $25.38 | $25.88 | $25.88 | 17,751,550 |
| 2022-09-08 | $26.45 | $27.00 | $26.20 | $26.51 | $26.51 | 14,942,810 |
| 2022-09-07 | $25.29 | $27.10 | $25.23 | $26.51 | $26.51 | 30,242,640 |
| 2022-09-06 | $24.73 | $25.85 | $24.62 | $25.10 | $25.10 | 17,748,050 |
| 2022-09-05 | $23.83 | $25.24 | $23.69 | $24.80 | $24.80 | 17,573,330 |
| 2022-09-02 | $22.70 | $24.65 | $22.51 | $23.93 | $23.93 | 20,488,020 |
| 2022-09-01 | $22.68 | $23.39 | $22.52 | $22.66 | $22.66 | 6,517,900 |
| 2022-08-31 | $23.18 | $23.68 | $22.60 | $22.71 | $22.71 | 9,784,930 |
| 2022-08-30 | $23.20 | $24.10 | $23.08 | $23.48 | $23.48 | 10,623,240 |
| 2022-08-29 | $22.91 | $23.62 | $22.70 | $23.26 | $23.26 | 8,037,300 |
| 2022-08-26 | $23.71 | $23.89 | $22.99 | $23.08 | $23.08 | 9,448,770 |
| 2022-08-25 | $23.90 | $24.15 | $23.23 | $23.53 | $23.53 | 14,245,240 |
| 2022-08-24 | $25.45 | $25.45 | $23.59 | $23.77 | $23.77 | 25,012,190 |
| 2022-08-23 | $25.17 | $25.47 | $24.90 | $25.40 | $25.40 | 11,204,080 |
| 2022-08-22 | $24.39 | $25.39 | $24.05 | $25.15 | $25.15 | 17,983,660 |
| 2022-08-19 | $24.90 | $25.59 | $24.15 | $24.27 | $24.27 | 22,267,950 |
| 2022-08-18 | $24.39 | $24.87 | $23.86 | $24.69 | $24.69 | 14,840,440 |
| 2022-08-17 | $23.91 | $24.46 | $23.90 | $24.40 | $24.40 | 8,915,060 |
| 2022-08-16 | $24.00 | $24.48 | $23.55 | $24.19 | $24.19 | 10,468,080 |
| 2022-08-15 | $24.00 | $24.50 | $23.87 | $24.13 | $24.13 | 11,985,380 |
| 2022-08-12 | $24.74 | $25.09 | $23.98 | $24.07 | $24.07 | 17,743,400 |
| 2022-08-11 | $24.74 | $25.09 | $24.46 | $24.75 | $24.75 | 14,005,140 |
| 2022-08-10 | $23.90 | $25.71 | $23.71 | $24.65 | $24.65 | 28,491,300 |
| 2022-08-09 | $23.80 | $24.21 | $23.22 | $24.06 | $24.06 | 20,631,050 |
| 2022-08-08 | $24.40 | $25.10 | $23.38 | $24.20 | $24.20 | 33,087,090 |
| 2022-08-05 | $22.48 | $24.50 | $22.48 | $24.46 | $24.46 | 33,057,030 |
| 2022-08-04 | $22.20 | $23.00 | $22.12 | $22.58 | $22.58 | 24,685,430 |
| 2022-08-03 | $21.65 | $22.96 | $21.27 | $22.08 | $22.08 | 23,926,800 |
| 2022-08-02 | $21.14 | $22.26 | $20.84 | $21.50 | $21.50 | 22,873,860 |
| 2022-08-01 | $21.05 | $21.46 | $20.30 | $21.39 | $21.39 | 13,563,310 |
| 2022-07-29 | $20.45 | $21.46 | $20.34 | $20.98 | $20.98 | 18,218,230 |
| 2022-07-28 | $20.00 | $20.84 | $19.90 | $20.51 | $20.51 | 15,716,570 |
| 2022-07-27 | $20.06 | $20.13 | $19.70 | $19.84 | $19.84 | 6,095,990 |
| 2022-07-26 | $19.71 | $20.15 | $19.52 | $20.05 | $20.05 | 6,811,220 |
| 2022-07-25 | $20.21 | $20.32 | $19.53 | $19.70 | $19.70 | 8,115,950 |
| 2022-07-22 | $20.82 | $21.15 | $20.07 | $20.28 | $20.28 | 11,168,600 |
| 2022-07-21 | $20.08 | $21.07 | $19.88 | $20.96 | $20.96 | 17,205,700 |
| 2022-07-20 | $20.54 | $20.85 | $20.00 | $20.15 | $20.15 | 10,443,330 |
| 2022-07-19 | $20.65 | $20.95 | $20.22 | $20.34 | $20.34 | 7,635,750 |
| 2022-07-18 | $21.11 | $21.24 | $20.44 | $20.56 | $20.56 | 10,987,610 |
| 2022-07-15 | $20.83 | $21.45 | $20.70 | $21.10 | $21.10 | 8,851,020 |
| 2022-07-14 | $20.60 | $21.26 | $20.44 | $20.85 | $20.85 | 10,205,780 |
| 2022-07-13 | $20.38 | $20.92 | $20.30 | $20.69 | $20.69 | 8,713,580 |
| 2022-07-12 | $20.71 | $20.95 | $20.28 | $20.60 | $20.60 | 10,463,570 |
| 2022-07-11 | $21.51 | $21.58 | $20.35 | $20.70 | $20.70 | 14,944,510 |
| 2022-07-08 | $22.01 | $22.23 | $21.13 | $21.51 | $21.51 | 19,043,480 |
| 2022-07-07 | $21.60 | $22.48 | $21.15 | $21.76 | $21.76 | 27,519,260 |
| 2022-07-06 | $20.28 | $20.86 | $20.12 | $20.50 | $20.50 | 9,794,500 |
| 2022-07-05 | $20.39 | $20.88 | $20.10 | $20.30 | $20.30 | 9,018,060 |
| 2022-07-04 | $20.51 | $20.62 | $19.94 | $20.36 | $20.36 | 8,600,320 |
| 2022-07-01 | $21.17 | $21.48 | $20.50 | $20.59 | $20.59 | 10,394,290 |
| 2022-06-30 | $20.27 | $21.68 | $20.27 | $21.17 | $21.17 | 16,902,590 |
| 2022-06-29 | $20.61 | $21.10 | $20.13 | $20.19 | $20.19 | 10,110,450 |
| 2022-06-28 | $20.23 | $20.80 | $19.99 | $20.72 | $20.72 | 14,241,210 |
| 2022-06-27 | $20.21 | $20.54 | $19.95 | $20.05 | $20.05 | 9,755,240 |
| 2022-06-24 | $19.46 | $20.20 | $19.31 | $19.92 | $19.92 | 10,635,110 |
| 2022-06-23 | $18.80 | $19.45 | $18.80 | $19.40 | $19.38 | 10,377,350 |
| 2022-06-22 | $18.95 | $19.53 | $18.73 | $18.96 | $18.94 | 13,617,940 |
| 2022-06-21 | $18.81 | $19.29 | $18.67 | $18.93 | $18.91 | 8,038,020 |
| 2022-06-20 | $19.08 | $19.24 | $18.67 | $18.97 | $18.95 | 5,488,760 |
| 2022-06-17 | $18.89 | $19.10 | $18.56 | $18.97 | $18.95 | 4,997,250 |
| 2022-06-16 | $18.66 | $19.14 | $18.57 | $18.89 | $18.87 | 7,143,410 |
| 2022-06-15 | $18.77 | $19.28 | $18.53 | $18.66 | $18.64 | 8,583,810 |
| 2022-06-14 | $19.23 | $19.23 | $18.11 | $18.75 | $18.73 | 12,687,130 |
| 2022-06-13 | $19.39 | $19.80 | $19.14 | $19.36 | $19.34 | 6,293,750 |
| 2022-06-10 | $18.99 | $19.49 | $18.80 | $19.38 | $19.36 | 5,131,370 |
| 2022-06-09 | $19.73 | $19.73 | $18.89 | $19.08 | $19.06 | 6,784,100 |
| 2022-06-08 | $19.72 | $20.12 | $19.22 | $19.73 | $19.71 | 7,811,760 |
| 2022-06-07 | $19.66 | $19.93 | $19.28 | $19.86 | $19.84 | 7,381,150 |
| 2022-06-06 | $19.54 | $19.90 | $19.51 | $19.66 | $19.64 | 8,614,770 |
| 2022-06-02 | $18.95 | $19.80 | $18.89 | $19.69 | $19.67 | 11,884,060 |
| 2022-06-01 | $18.97 | $19.19 | $18.73 | $19.08 | $19.06 | 5,758,070 |
| 2022-05-31 | $18.74 | $19.03 | $18.30 | $19.01 | $18.99 | 6,836,080 |
| 2022-05-30 | $18.54 | $18.73 | $18.16 | $18.64 | $18.62 | 4,952,290 |
| 2022-05-27 | $18.58 | $19.08 | $18.22 | $18.40 | $18.38 | 5,701,850 |
| 2022-05-26 | $18.51 | $18.59 | $17.94 | $18.47 | $18.45 | 9,056,900 |
| 2022-05-25 | $18.34 | $18.79 | $18.18 | $18.52 | $18.50 | 7,146,060 |
| 2022-05-24 | $19.20 | $19.38 | $18.21 | $18.34 | $18.32 | 9,071,020 |
| 2022-05-23 | $19.65 | $19.65 | $19.01 | $19.34 | $19.32 | 6,757,890 |
| 2022-05-20 | $19.31 | $19.66 | $19.21 | $19.38 | $19.36 | 5,272,770 |
| 2022-05-19 | $18.39 | $19.70 | $18.25 | $19.27 | $19.25 | 11,219,020 |
| 2022-05-18 | $18.19 | $18.73 | $18.07 | $18.54 | $18.52 | 7,529,020 |
| 2022-05-17 | $17.93 | $18.48 | $17.38 | $18.26 | $18.24 | 11,068,410 |
| 2022-05-16 | $17.85 | $18.09 | $17.48 | $17.69 | $17.67 | 7,377,690 |
| 2022-05-13 | $18.14 | $18.34 | $17.73 | $17.90 | $17.88 | 9,463,150 |
| 2022-05-12 | $17.79 | $18.30 | $17.75 | $18.14 | $18.12 | 7,996,300 |
| 2022-05-11 | $17.76 | $18.32 | $17.50 | $18.02 | $18.00 | 13,125,270 |
| 2022-05-10 | $16.83 | $17.94 | $16.65 | $17.76 | $17.74 | 11,898,040 |
| 2022-05-09 | $16.79 | $17.16 | $16.58 | $16.84 | $16.82 | 4,950,190 |
| 2022-05-06 | $16.30 | $17.12 | $16.17 | $16.76 | $16.74 | 8,126,310 |
| 2022-05-05 | $16.55 | $17.10 | $16.30 | $16.75 | $16.73 | 9,185,850 |
| 2022-05-04 | $16.52 | $16.52 | $16.52 | $16.52 | $16.50 | 0 |
| 2022-05-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.50 | 0 |
| 2022-04-29 | $16.22 | $16.65 | $15.91 | $16.52 | $16.50 | 12,443,210 |
| 2022-04-28 | $16.21 | $16.57 | $15.73 | $16.01 | $15.99 | 8,918,660 |
| 2022-04-27 | $15.40 | $16.63 | $14.99 | $16.34 | $16.32 | 14,705,220 |
| 2022-04-26 | $15.45 | $15.84 | $15.05 | $15.41 | $15.39 | 13,703,560 |
| 2022-04-25 | $16.41 | $16.44 | $15.25 | $15.41 | $15.39 | 14,305,860 |
| 2022-04-22 | $17.03 | $17.03 | $15.98 | $16.37 | $16.35 | 14,581,840 |
| 2022-04-21 | $17.50 | $18.06 | $16.90 | $16.97 | $16.95 | 9,978,180 |
| 2022-04-20 | $18.25 | $18.30 | $17.40 | $17.50 | $17.48 | 12,187,730 |
| 2022-04-19 | $18.49 | $18.55 | $18.11 | $18.25 | $18.23 | 6,774,340 |
| 2022-04-18 | $18.02 | $18.36 | $17.42 | $18.30 | $18.28 | 8,568,070 |
| 2022-04-15 | $17.90 | $18.80 | $17.87 | $18.17 | $18.15 | 9,374,320 |
| 2022-04-14 | $18.02 | $18.73 | $17.98 | $18.25 | $18.23 | 6,558,800 |
| 2022-04-13 | $18.60 | $18.60 | $17.62 | $18.18 | $18.16 | 9,562,300 |
| 2022-04-12 | $18.50 | $18.80 | $17.80 | $18.69 | $18.67 | 9,888,110 |
| 2022-04-11 | $19.70 | $19.70 | $18.58 | $18.65 | $18.63 | 12,085,900 |
| 2022-04-08 | $19.80 | $20.03 | $19.08 | $19.84 | $19.82 | 10,652,490 |
| 2022-04-07 | $19.95 | $20.15 | $19.72 | $19.74 | $19.72 | 4,276,650 |
| 2022-04-06 | $19.95 | $20.11 | $19.80 | $20.02 | $20.00 | 3,864,450 |
| 2022-04-05 | $20.16 | $20.16 | $20.16 | $20.16 | $20.14 | 0 |
| 2022-04-04 | $20.16 | $20.16 | $20.16 | $20.16 | $20.14 | 0 |
| 2022-04-01 | $19.80 | $20.33 | $19.56 | $20.16 | $20.14 | 7,831,910 |
| 2022-03-31 | $20.29 | $20.45 | $19.67 | $19.93 | $19.91 | 8,592,780 |
| 2022-03-30 | $19.80 | $20.51 | $19.80 | $20.41 | $20.39 | 9,289,410 |
| 2022-03-29 | $20.09 | $20.29 | $19.68 | $19.89 | $19.87 | 4,829,810 |
| 2022-03-28 | $19.94 | $20.36 | $19.56 | $20.10 | $20.08 | 6,894,110 |
| 2022-03-25 | $20.70 | $21.12 | $20.06 | $20.15 | $20.13 | 8,855,330 |
| 2022-03-24 | $20.50 | $20.73 | $19.98 | $20.55 | $20.53 | 7,861,800 |
| 2022-03-23 | $20.42 | $20.90 | $19.94 | $20.64 | $20.62 | 11,006,710 |
| 2022-03-22 | $20.96 | $21.05 | $20.16 | $20.28 | $20.26 | 11,090,330 |
| 2022-03-21 | $21.15 | $21.15 | $20.63 | $20.80 | $20.78 | 8,986,400 |
| 2022-03-18 | $20.95 | $21.25 | $20.72 | $21.03 | $21.01 | 7,647,240 |
| 2022-03-17 | $20.69 | $21.79 | $20.60 | $20.92 | $20.90 | 21,998,670 |
| 2022-03-16 | $20.15 | $20.55 | $18.80 | $20.30 | $20.28 | 19,777,350 |
| 2022-03-15 | $20.18 | $20.60 | $19.60 | $19.78 | $19.76 | 16,389,920 |
| 2022-03-14 | $20.59 | $21.05 | $20.43 | $20.47 | $20.45 | 8,257,340 |
| 2022-03-11 | $21.14 | $21.20 | $20.00 | $20.97 | $20.95 | 20,677,650 |
| 2022-03-10 | $21.20 | $21.92 | $20.84 | $21.40 | $21.38 | 33,845,040 |
| 2022-03-09 | $20.63 | $21.00 | $19.47 | $20.34 | $20.32 | 13,628,080 |
| 2022-03-08 | $20.08 | $20.97 | $19.66 | $20.32 | $20.30 | 13,298,350 |
| 2022-03-07 | $21.04 | $21.04 | $19.89 | $20.15 | $20.13 | 13,719,130 |
| 2022-03-04 | $20.88 | $21.45 | $20.73 | $21.06 | $21.04 | 8,197,730 |
| 2022-03-03 | $21.40 | $21.49 | $20.95 | $21.08 | $21.06 | 5,767,450 |
| 2022-03-02 | $21.26 | $21.55 | $21.13 | $21.38 | $21.36 | 6,308,370 |
| 2022-03-01 | $21.80 | $21.85 | $21.14 | $21.46 | $21.44 | 7,240,600 |
| 2022-02-28 | $21.24 | $21.75 | $21.00 | $21.70 | $21.68 | 8,927,680 |
| 2022-02-25 | $21.71 | $22.13 | $21.21 | $21.43 | $21.41 | 12,071,670 |
| 2022-02-24 | $21.27 | $21.88 | $20.78 | $21.28 | $21.26 | 14,717,430 |
| 2022-02-23 | $20.65 | $21.97 | $20.50 | $21.49 | $21.47 | 16,822,970 |
| 2022-02-22 | $20.40 | $20.73 | $19.90 | $20.68 | $20.66 | 8,981,790 |
| 2022-02-21 | $20.19 | $20.57 | $20.03 | $20.54 | $20.52 | 7,361,280 |
| 2022-02-18 | $20.22 | $20.40 | $19.96 | $20.09 | $20.07 | 6,536,210 |
| 2022-02-17 | $19.99 | $20.51 | $19.93 | $20.28 | $20.26 | 7,347,090 |
| 2022-02-16 | $20.67 | $20.70 | $19.95 | $20.04 | $20.02 | 6,443,300 |
| 2022-02-15 | $19.54 | $20.58 | $19.47 | $20.51 | $20.49 | 12,141,240 |
| 2022-02-14 | $19.61 | $20.24 | $19.28 | $19.45 | $19.43 | 9,247,430 |
| 2022-02-11 | $20.64 | $20.64 | $19.59 | $19.85 | $19.83 | 16,122,730 |
| 2022-02-10 | $21.25 | $21.28 | $20.38 | $20.54 | $20.52 | 10,305,210 |
| 2022-02-09 | $20.74 | $21.32 | $20.37 | $21.19 | $21.17 | 6,473,200 |
| 2022-02-08 | $20.69 | $20.86 | $19.76 | $20.65 | $20.63 | 12,590,080 |
| 2022-02-07 | $21.08 | $21.38 | $20.54 | $20.64 | $20.62 | 6,474,470 |
| 2022-02-04 | $20.81 | $20.81 | $20.81 | $20.81 | $20.79 | 0 |
| 2022-02-03 | $20.81 | $20.81 | $20.81 | $20.81 | $20.79 | 0 |
| 2022-02-02 | $20.81 | $20.81 | $20.81 | $20.81 | $20.79 | 0 |
| 2022-02-01 | $20.81 | $20.81 | $20.81 | $20.81 | $20.79 | 0 |
| 2022-01-28 | $21.04 | $21.15 | $20.65 | $20.81 | $20.79 | 7,125,230 |
| 2022-01-27 | $21.43 | $21.74 | $20.85 | $20.85 | $20.83 | 6,648,340 |
| 2022-01-26 | $21.18 | $21.55 | $20.77 | $21.36 | $21.34 | 7,329,680 |
| 2022-01-25 | $21.21 | $21.70 | $20.72 | $21.02 | $21.00 | 11,954,930 |
| 2022-01-24 | $21.68 | $21.85 | $21.08 | $21.32 | $21.30 | 8,492,040 |
| 2022-01-21 | $21.60 | $21.86 | $21.05 | $21.44 | $21.42 | 9,331,670 |
| 2022-01-20 | $22.25 | $22.40 | $21.50 | $21.64 | $21.62 | 11,895,180 |
| 2022-01-19 | $23.50 | $23.69 | $22.10 | $22.28 | $22.26 | 17,860,820 |
| 2022-01-18 | $23.45 | $24.27 | $23.32 | $23.88 | $23.86 | 12,204,460 |
| 2022-01-17 | $22.55 | $23.84 | $22.40 | $23.53 | $23.51 | 16,261,400 |
| 2022-01-14 | $21.92 | $23.17 | $21.90 | $22.60 | $22.58 | 11,003,320 |
| 2022-01-13 | $22.31 | $22.54 | $21.62 | $22.05 | $22.03 | 9,115,310 |
| 2022-01-12 | $21.71 | $22.44 | $21.71 | $22.32 | $22.30 | 10,186,900 |
| 2022-01-11 | $23.18 | $23.19 | $21.58 | $21.74 | $21.72 | 14,003,140 |
| 2022-01-10 | $21.88 | $23.28 | $21.81 | $23.00 | $22.98 | 13,835,800 |
| 2022-01-07 | $22.55 | $22.64 | $21.90 | $22.00 | $21.98 | 9,337,000 |
| 2022-01-06 | $22.56 | $23.19 | $22.21 | $22.45 | $22.43 | 10,662,540 |
| 2022-01-05 | $24.00 | $24.14 | $22.04 | $22.56 | $22.54 | 28,954,860 |
| 2022-01-04 | $24.49 | $24.68 | $23.80 | $23.87 | $23.85 | 9,506,360 |
| 2022-01-03 | $24.34 | $24.34 | $24.34 | $24.34 | $24.32 | 0 |
| 2021-12-31 | $24.02 | $24.43 | $23.83 | $24.34 | $24.32 | 8,921,860 |
| 2021-12-30 | $24.86 | $24.86 | $24.00 | $24.14 | $24.12 | 9,975,910 |
| 2021-12-29 | $24.30 | $25.15 | $24.22 | $24.40 | $24.38 | 9,914,830 |
| 2021-12-28 | $23.85 | $24.55 | $23.70 | $24.42 | $24.40 | 9,816,770 |
| 2021-12-27 | $23.98 | $24.25 | $23.39 | $23.89 | $23.87 | 7,249,470 |
| 2021-12-24 | $24.50 | $24.69 | $23.60 | $23.76 | $23.74 | 7,733,180 |
| 2021-12-23 | $24.59 | $24.70 | $24.01 | $24.48 | $24.46 | 9,850,790 |
| 2021-12-22 | $23.64 | $24.90 | $23.48 | $24.38 | $24.36 | 16,196,120 |
| 2021-12-21 | $23.18 | $23.85 | $23.09 | $23.71 | $23.69 | 9,033,190 |
| 2021-12-20 | $23.29 | $23.82 | $23.16 | $23.26 | $23.24 | 11,252,360 |
| 2021-12-17 | $24.16 | $24.46 | $23.12 | $23.29 | $23.27 | 18,446,040 |
| 2021-12-16 | $24.71 | $25.30 | $24.22 | $24.28 | $24.26 | 15,022,700 |
| 2021-12-15 | $24.25 | $25.45 | $24.17 | $24.80 | $24.78 | 22,115,200 |
| 2021-12-14 | $23.77 | $24.15 | $23.67 | $24.03 | $24.01 | 18,324,680 |
| 2021-12-13 | $24.50 | $24.70 | $23.59 | $23.77 | $23.75 | 22,402,950 |
| 2021-12-07 | $25.63 | $25.69 | $24.09 | $24.39 | $24.37 | 23,696,210 |
| 2021-12-06 | $25.93 | $26.76 | $25.34 | $25.59 | $25.56 | 17,157,930 |
| 2021-12-03 | $26.09 | $26.09 | $26.09 | $26.09 | $26.06 | 16,081,980 |
| 2021-12-02 | $26.47 | $26.47 | $26.47 | $26.47 | $26.44 | 21,387,320 |
| 2021-12-01 | $26.39 | $26.81 | $25.74 | $26.04 | $26.01 | 15,123,640 |
| 2021-11-30 | $27.03 | $27.29 | $26.38 | $26.48 | $26.45 | 22,839,110 |
| 2021-11-29 | $25.83 | $28.00 | $25.81 | $27.01 | $26.98 | 49,440,630 |
| 2021-11-26 | $25.63 | $25.74 | $24.40 | $25.22 | $25.19 | 29,263,010 |
| 2021-11-25 | $25.39 | $26.93 | $25.11 | $25.63 | $25.60 | 30,490,140 |
| 2021-11-24 | $24.51 | $26.00 | $24.49 | $25.40 | $25.37 | 32,678,690 |
| 2021-11-23 | $25.85 | $26.06 | $23.92 | $24.27 | $24.25 | 36,920,650 |
| 2021-11-22 | $25.25 | $25.55 | $24.90 | $25.18 | $25.15 | 18,643,490 |
| 2021-11-19 | $24.39 | $25.10 | $24.28 | $24.90 | $24.88 | 16,456,860 |
| 2021-11-18 | $24.09 | $25.15 | $23.92 | $24.31 | $24.29 | 20,555,130 |
| 2021-11-17 | $23.63 | $24.50 | $23.37 | $23.96 | $23.94 | 18,157,730 |
| 2021-11-16 | $23.81 | $24.17 | $23.25 | $23.30 | $23.28 | 18,319,570 |
| 2021-11-15 | $23.96 | $24.79 | $23.76 | $24.17 | $24.15 | 20,378,930 |
| 2021-11-12 | $23.66 | $24.55 | $23.52 | $23.96 | $23.94 | 18,465,250 |
| 2021-11-11 | $23.84 | $24.89 | $23.57 | $23.96 | $23.94 | 27,443,940 |
| 2021-11-10 | $22.82 | $24.33 | $22.67 | $23.98 | $23.96 | 28,459,670 |
| 2021-11-09 | $22.07 | $22.91 | $21.85 | $22.74 | $22.72 | 18,149,740 |
| 2021-11-08 | $22.27 | $22.47 | $21.65 | $21.99 | $21.97 | 11,256,700 |
| 2021-11-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.60 | 17,843,520 |
| 2021-11-04 | $22.29 | $22.90 | $21.90 | $22.62 | $22.60 | 26,517,110 |
| 2021-11-03 | $20.80 | $22.60 | $20.65 | $22.05 | $22.03 | 33,878,390 |
| 2021-11-02 | $20.50 | $20.85 | $20.10 | $20.39 | $20.37 | 12,399,610 |
| 2021-11-01 | $19.90 | $20.65 | $19.89 | $20.47 | $20.45 | 15,648,260 |
| 2021-10-29 | $18.89 | $20.20 | $18.83 | $20.05 | $20.03 | 22,690,310 |
| 2021-10-28 | $19.33 | $19.68 | $18.70 | $18.79 | $18.77 | 12,860,490 |
| 2021-10-27 | $19.90 | $19.90 | $18.80 | $19.33 | $19.31 | 10,794,300 |
| 2021-10-26 | $19.11 | $19.75 | $19.11 | $19.46 | $19.44 | 11,363,010 |
| 2021-10-25 | $18.37 | $19.44 | $18.19 | $19.30 | $19.28 | 13,051,250 |
| 2021-10-22 | $18.68 | $19.35 | $18.42 | $18.49 | $18.47 | 12,620,200 |
| 2021-10-21 | $19.31 | $19.31 | $18.26 | $18.66 | $18.64 | 13,768,210 |
| 2021-10-20 | $19.20 | $19.32 | $18.82 | $19.28 | $19.26 | 8,896,800 |
| 2021-10-19 | $19.50 | $19.59 | $19.18 | $19.31 | $19.29 | 6,644,100 |
| 2021-10-18 | $19.11 | $19.50 | $18.81 | $19.45 | $19.43 | 7,347,970 |
| 2021-10-15 | $19.04 | $19.55 | $18.86 | $19.28 | $19.26 | 10,764,630 |
| 2021-10-14 | $18.65 | $19.26 | $18.60 | $19.16 | $19.14 | 6,155,760 |
| 2021-10-13 | $18.73 | $18.90 | $18.43 | $18.83 | $18.81 | 4,212,590 |
| 2021-10-12 | $19.40 | $19.41 | $18.30 | $18.73 | $18.71 | 10,190,890 |
| 2021-10-11 | $19.27 | $19.70 | $19.14 | $19.40 | $19.38 | 4,923,550 |
| 2021-09-30 | $19.01 | $19.22 | $18.81 | $18.93 | $18.91 | 9,501,280 |
| 2021-09-29 | $19.71 | $19.80 | $18.76 | $19.09 | $19.07 | 12,666,120 |
| 2021-09-28 | $19.93 | $20.30 | $19.70 | $19.87 | $19.85 | 8,933,520 |
| 2021-09-27 | $20.34 | $20.74 | $19.78 | $19.89 | $19.87 | 11,515,010 |
| 2021-09-24 | $20.52 | $20.99 | $20.10 | $20.10 | $20.08 | 11,597,110 |
| 2021-09-23 | $20.41 | $21.22 | $19.96 | $20.88 | $20.86 | 20,210,450 |
| 2021-09-22 | $19.47 | $19.82 | $19.33 | $19.62 | $19.60 | 7,731,250 |
| 2021-09-21 | $19.58 | $19.58 | $19.58 | $19.58 | $19.56 | 0 |
| 2021-09-20 | $19.58 | $19.58 | $19.58 | $19.58 | $19.56 | 0 |
| 2021-09-17 | $20.18 | $20.40 | $19.24 | $19.58 | $19.56 | 15,244,640 |
| 2021-09-16 | $21.34 | $21.35 | $20.06 | $20.22 | $20.20 | 16,004,630 |
| 2021-09-15 | $21.23 | $21.42 | $20.70 | $21.09 | $21.07 | 9,744,330 |
| 2021-09-14 | $22.05 | $22.22 | $21.20 | $21.29 | $21.27 | 15,556,260 |
| 2021-09-13 | $22.30 | $22.79 | $21.71 | $22.01 | $21.99 | 17,424,210 |
| 2021-09-09 | $21.20 | $21.64 | $20.51 | $21.50 | $21.48 | 18,106,540 |
| 2021-09-08 | $21.03 | $21.80 | $20.94 | $21.33 | $21.31 | 16,325,180 |
| 2021-09-07 | $21.32 | $21.54 | $20.86 | $21.00 | $20.98 | 12,782,760 |
| 2021-09-06 | $20.95 | $21.49 | $20.58 | $21.41 | $21.39 | 14,078,620 |
| 2021-09-03 | $21.02 | $21.59 | $19.99 | $20.90 | $20.88 | 24,688,100 |
| 2021-09-02 | $21.00 | $21.42 | $20.52 | $21.07 | $21.05 | 14,005,180 |
| 2021-09-01 | $21.23 | $21.64 | $20.92 | $21.10 | $21.08 | 17,723,910 |
| 2021-08-31 | $22.08 | $22.08 | $20.78 | $21.21 | $21.19 | 21,359,590 |
| 2021-08-30 | $21.90 | $22.66 | $21.40 | $21.72 | $21.70 | 26,025,990 |
| 2021-08-27 | $22.94 | $23.38 | $22.11 | $22.59 | $22.57 | 17,776,030 |
| 2021-08-26 | $24.89 | $24.95 | $22.92 | $23.08 | $23.06 | 32,035,810 |
| 2021-08-25 | $23.86 | $24.60 | $23.80 | $24.60 | $24.58 | 26,496,900 |
| 2021-08-24 | $22.50 | $25.00 | $21.85 | $24.27 | $24.25 | 47,975,490 |
| 2021-08-23 | $21.98 | $22.86 | $21.80 | $22.61 | $22.59 | 24,062,140 |
| 2021-08-20 | $22.12 | $22.79 | $21.55 | $21.93 | $21.91 | 27,037,440 |
| 2021-08-19 | $21.97 | $22.57 | $21.15 | $21.50 | $21.48 | 27,614,080 |
| 2021-08-18 | $22.05 | $22.34 | $21.40 | $22.14 | $22.12 | 17,812,820 |
| 2021-08-17 | $22.61 | $22.77 | $21.68 | $21.96 | $21.94 | 19,470,650 |
| 2021-08-16 | $22.66 | $23.27 | $21.83 | $22.67 | $22.65 | 24,539,450 |
| 2021-08-13 | $22.85 | $23.67 | $22.55 | $22.97 | $22.95 | 22,294,070 |
| 2021-08-12 | $22.64 | $23.64 | $22.61 | $23.10 | $23.08 | 25,946,840 |
| 2021-08-11 | $23.84 | $23.98 | $22.58 | $22.79 | $22.77 | 37,176,190 |
| 2021-08-10 | $24.54 | $24.84 | $23.53 | $23.83 | $23.81 | 35,642,930 |
| 2021-08-09 | $24.30 | $25.45 | $23.40 | $24.25 | $24.23 | 55,052,330 |
| 2021-08-06 | $24.58 | $24.93 | $22.70 | $22.91 | $22.89 | 47,902,070 |
| 2021-08-05 | $24.91 | $25.04 | $23.76 | $24.23 | $24.21 | 37,396,960 |
| 2021-08-04 | $25.02 | $25.38 | $23.99 | $25.14 | $25.11 | 47,130,650 |
| 2021-08-03 | $25.60 | $26.35 | $24.58 | $25.12 | $25.09 | 65,429,110 |
| 2021-08-02 | $23.36 | $26.91 | $23.36 | $25.58 | $25.55 | 80,582,020 |
| 2021-07-30 | $22.96 | $24.24 | $22.72 | $23.54 | $23.52 | 53,409,440 |
| 2021-07-29 | $22.54 | $23.37 | $21.60 | $23.11 | $23.09 | 59,852,930 |
| 2021-07-28 | $22.52 | $23.33 | $21.10 | $21.90 | $21.88 | 61,702,310 |
| 2021-07-27 | $22.58 | $24.45 | $22.23 | $22.55 | $22.53 | 66,395,040 |
| 2021-07-26 | $22.46 | $22.94 | $21.40 | $22.32 | $22.30 | 39,270,830 |
| 2021-07-23 | $21.85 | $23.00 | $21.60 | $22.50 | $22.48 | 56,583,660 |
| 2021-07-22 | $19.00 | $22.61 | $18.86 | $21.80 | $21.78 | 73,021,380 |
| 2021-07-21 | $18.50 | $19.05 | $18.20 | $18.85 | $18.83 | 23,229,860 |
| 2021-07-20 | $17.97 | $18.37 | $17.89 | $18.33 | $18.31 | 14,145,630 |
| 2021-07-19 | $18.15 | $18.49 | $17.83 | $18.24 | $18.22 | 16,542,760 |
| 2021-07-16 | $18.60 | $19.18 | $18.40 | $18.50 | $18.48 | 19,469,600 |
| 2021-07-15 | $18.81 | $19.26 | $18.30 | $18.68 | $18.66 | 20,223,020 |
| 2021-07-14 | $19.30 | $19.53 | $18.81 | $18.86 | $18.84 | 27,406,270 |
| 2021-07-13 | $19.53 | $20.55 | $19.10 | $19.44 | $19.42 | 29,756,100 |
| 2021-07-12 | $19.19 | $20.00 | $19.02 | $19.56 | $19.54 | 32,448,730 |
| 2021-07-09 | $19.10 | $19.33 | $18.40 | $19.23 | $19.21 | 35,616,100 |
| 2021-07-08 | $17.28 | $19.24 | $17.28 | $18.90 | $18.88 | 46,810,170 |
| 2021-07-07 | $17.07 | $17.44 | $16.92 | $17.34 | $17.32 | 15,684,760 |
| 2021-07-06 | $17.75 | $17.81 | $16.97 | $17.25 | $17.23 | 16,698,820 |
| 2021-07-05 | $17.38 | $17.83 | $17.26 | $17.76 | $17.74 | 14,318,580 |
| 2021-07-02 | $17.59 | $17.85 | $17.15 | $17.21 | $17.19 | 16,490,230 |
| 2021-07-01 | $18.29 | $18.39 | $17.65 | $17.70 | $17.68 | 18,277,980 |
| 2021-06-30 | $17.48 | $18.55 | $17.48 | $18.25 | $18.23 | 29,302,130 |
| 2021-06-29 | $18.47 | $18.80 | $17.50 | $17.55 | $17.53 | 33,387,510 |
| 2021-06-28 | $19.60 | $20.00 | $18.45 | $18.62 | $18.60 | 41,062,520 |
| 2021-06-25 | $17.90 | $18.30 | $17.47 | $18.03 | $18.01 | 20,202,230 |
| 2021-06-24 | $18.26 | $18.41 | $17.67 | $17.90 | $17.88 | 21,845,660 |
| 2021-06-23 | $17.86 | $18.76 | $17.79 | $18.42 | $18.37 | 29,746,700 |
| 2021-06-22 | $17.94 | $18.30 | $17.43 | $17.85 | $17.80 | 17,694,740 |
| 2021-06-21 | $17.28 | $18.25 | $17.28 | $18.01 | $17.96 | 21,318,320 |
| 2021-06-18 | $17.52 | $17.92 | $17.18 | $17.37 | $17.32 | 19,139,180 |
| 2021-06-17 | $16.36 | $17.81 | $16.32 | $17.52 | $17.47 | 27,745,280 |
| 2021-06-16 | $16.92 | $17.24 | $16.26 | $16.35 | $16.31 | 15,449,050 |
| 2021-06-15 | $16.71 | $16.96 | $16.46 | $16.90 | $16.85 | 16,343,600 |
| 2021-06-14 | $16.70 | $16.70 | $16.70 | $16.70 | $16.66 | 0 |
| 2021-06-11 | $17.70 | $17.70 | $16.56 | $16.70 | $16.66 | 29,045,230 |
| 2021-06-10 | $17.32 | $18.04 | $17.21 | $17.70 | $17.65 | 24,351,370 |
| 2021-06-09 | $17.87 | $18.14 | $17.04 | $17.32 | $17.27 | 25,062,640 |
| 2021-06-08 | $18.50 | $18.80 | $17.60 | $17.86 | $17.81 | 19,612,470 |
| 2021-06-07 | $18.95 | $19.61 | $18.51 | $18.67 | $18.62 | 27,690,720 |
| 2021-06-04 | $18.43 | $18.76 | $18.34 | $18.45 | $18.40 | 11,897,970 |
| 2021-06-03 | $18.60 | $18.94 | $18.33 | $18.35 | $18.30 | 14,395,720 |
| 2021-06-02 | $18.95 | $19.00 | $18.30 | $18.50 | $18.45 | 17,649,930 |
| 2021-06-01 | $17.99 | $19.27 | $17.88 | $18.99 | $18.94 | 29,413,180 |
| 2021-05-31 | $18.17 | $18.33 | $17.80 | $17.99 | $17.94 | 13,585,740 |
| 2021-05-28 | $18.00 | $18.35 | $17.85 | $17.99 | $17.94 | 17,777,620 |
| 2021-05-27 | $16.98 | $18.14 | $16.90 | $17.97 | $17.92 | 23,440,000 |
| 2021-05-26 | $17.20 | $17.48 | $16.98 | $16.98 | $16.93 | 10,706,490 |
| 2021-05-25 | $17.09 | $17.50 | $17.01 | $17.29 | $17.24 | 12,306,270 |
| 2021-05-24 | $17.20 | $17.22 | $16.82 | $17.18 | $17.13 | 10,962,500 |
| 2021-05-21 | $17.59 | $17.78 | $17.21 | $17.25 | $17.20 | 11,424,610 |
| 2021-05-20 | $17.00 | $17.73 | $17.00 | $17.60 | $17.55 | 18,699,970 |
| 2021-05-19 | $16.60 | $17.06 | $16.51 | $16.93 | $16.88 | 13,436,310 |
| 2021-05-18 | $15.91 | $16.77 | $15.82 | $16.71 | $16.67 | 15,245,490 |
| 2021-05-17 | $16.07 | $16.37 | $15.91 | $16.03 | $15.99 | 8,060,690 |
| 2021-05-14 | $15.84 | $16.17 | $15.55 | $16.14 | $16.10 | 8,319,950 |
| 2021-05-13 | $15.40 | $16.30 | $15.33 | $15.76 | $15.72 | 9,627,340 |
| 2021-05-12 | $15.59 | $15.67 | $15.32 | $15.66 | $15.62 | 6,618,870 |
| 2021-05-11 | $15.49 | $15.64 | $15.12 | $15.52 | $15.48 | 7,763,300 |
| 2021-05-10 | $15.78 | $15.95 | $15.31 | $15.63 | $15.59 | 8,154,510 |
| 2021-05-07 | $16.50 | $16.75 | $15.75 | $15.80 | $15.76 | 12,310,570 |
| 2021-05-06 | $16.20 | $16.70 | $16.14 | $16.50 | $16.46 | 9,543,920 |
| 2021-05-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.24 | 0 |
| 2021-05-04 | $16.28 | $16.28 | $16.28 | $16.28 | $16.24 | 0 |
| 2021-04-30 | $16.17 | $16.53 | $16.11 | $16.28 | $16.24 | 8,176,880 |
| 2021-04-29 | $16.31 | $16.61 | $16.11 | $16.12 | $16.08 | 10,113,530 |
| 2021-04-28 | $15.75 | $16.36 | $15.61 | $16.31 | $16.27 | 12,084,680 |
| 2021-04-27 | $15.81 | $15.85 | $15.43 | $15.70 | $15.66 | 6,565,330 |
| 2021-04-26 | $15.87 | $16.10 | $15.66 | $15.71 | $15.67 | 10,214,000 |
| 2021-04-23 | $15.98 | $16.08 | $15.75 | $15.92 | $15.88 | 7,689,270 |
| 2021-04-22 | $16.18 | $16.38 | $15.89 | $15.91 | $15.87 | 11,392,070 |
| 2021-04-21 | $15.53 | $16.16 | $15.53 | $16.00 | $15.96 | 10,160,260 |
| 2021-04-20 | $15.72 | $16.24 | $15.65 | $15.67 | $15.63 | 10,852,500 |
| 2021-04-19 | $15.16 | $15.73 | $15.16 | $15.64 | $15.60 | 10,081,230 |
| 2021-04-16 | $15.09 | $15.39 | $15.09 | $15.28 | $15.24 | 7,287,620 |
| 2021-04-15 | $15.50 | $15.50 | $15.04 | $15.20 | $15.16 | 6,695,390 |
| 2021-04-14 | $15.27 | $15.52 | $15.02 | $15.34 | $15.30 | 7,308,840 |
| 2021-04-13 | $15.27 | $15.42 | $14.98 | $15.10 | $15.06 | 10,541,400 |
| 2021-04-12 | $16.10 | $16.16 | $15.21 | $15.22 | $15.18 | 19,895,500 |
| 2021-04-09 | $15.99 | $16.59 | $15.89 | $16.18 | $16.14 | 20,849,440 |
| 2021-04-08 | $17.45 | $17.65 | $15.35 | $16.28 | $16.24 | 35,829,790 |
| 2021-04-07 | $17.34 | $17.57 | $17.10 | $17.41 | $17.36 | 10,084,770 |
| 2021-04-06 | $17.83 | $18.09 | $17.36 | $17.42 | $17.37 | 10,969,960 |
| 2021-04-05 | $17.92 | $17.92 | $17.92 | $17.92 | $17.87 | 0 |
| 2021-04-02 | $16.88 | $18.05 | $16.88 | $17.92 | $17.87 | 19,878,400 |
| 2021-04-01 | $16.35 | $17.05 | $16.30 | $16.88 | $16.83 | 14,651,670 |
| 2021-03-31 | $16.55 | $16.65 | $16.22 | $16.25 | $16.21 | 7,915,600 |
| 2021-03-30 | $16.50 | $16.73 | $16.38 | $16.39 | $16.35 | 8,194,830 |
| 2021-03-29 | $17.00 | $17.03 | $16.59 | $16.65 | $16.61 | 8,666,670 |
| 2021-03-26 | $16.35 | $16.95 | $16.27 | $16.75 | $16.71 | 10,514,370 |
| 2021-03-25 | $16.22 | $16.58 | $16.16 | $16.26 | $16.22 | 8,831,630 |
| 2021-03-24 | $16.85 | $16.90 | $16.05 | $16.21 | $16.17 | 18,823,580 |
| 2021-03-23 | $17.10 | $17.60 | $16.92 | $17.04 | $16.99 | 10,056,530 |
| 2021-03-22 | $17.30 | $17.48 | $16.83 | $16.93 | $16.88 | 11,493,190 |
| 2021-03-19 | $17.55 | $17.72 | $17.29 | $17.30 | $17.25 | 9,809,850 |
| 2021-03-18 | $17.52 | $18.12 | $17.25 | $17.82 | $17.77 | 11,299,450 |
| 2021-03-17 | $17.31 | $17.79 | $17.31 | $17.38 | $17.33 | 7,983,110 |
| 2021-03-16 | $17.79 | $17.94 | $17.24 | $17.40 | $17.35 | 8,858,560 |
| 2021-03-15 | $17.84 | $18.17 | $17.62 | $17.65 | $17.60 | 9,338,980 |
| 2021-03-12 | $18.00 | $18.24 | $17.82 | $18.06 | $18.01 | 9,521,580 |
| 2021-03-11 | $17.36 | $18.40 | $17.27 | $18.03 | $17.98 | 13,743,890 |
| 2021-03-10 | $17.95 | $18.14 | $17.19 | $17.41 | $17.36 | 11,585,490 |
| 2021-03-09 | $18.60 | $18.90 | $17.50 | $17.65 | $17.60 | 20,186,260 |
| 2021-03-08 | $19.71 | $19.72 | $18.71 | $18.72 | $18.67 | 14,544,410 |
| 2021-03-05 | $18.40 | $19.68 | $18.40 | $19.50 | $19.45 | 16,530,670 |
| 2021-03-04 | $19.25 | $19.46 | $18.74 | $18.76 | $18.71 | 13,356,430 |
| 2021-03-03 | $19.04 | $19.31 | $18.80 | $19.29 | $19.24 | 10,845,360 |
| 2021-03-02 | $19.32 | $19.73 | $18.93 | $19.04 | $18.99 | 18,087,300 |
| 2021-03-01 | $18.69 | $19.06 | $18.50 | $18.89 | $18.84 | 14,216,970 |
| 2021-02-26 | $18.35 | $18.77 | $18.10 | $18.22 | $18.17 | 15,032,150 |
| 2021-02-25 | $19.63 | $19.70 | $18.70 | $18.79 | $18.74 | 17,598,030 |
| 2021-02-24 | $19.56 | $20.17 | $19.28 | $19.28 | $19.23 | 20,889,730 |
| 2021-02-23 | $20.00 | $20.17 | $19.31 | $19.84 | $19.79 | 17,409,100 |
| 2021-02-22 | $20.80 | $21.34 | $20.05 | $20.12 | $20.07 | 22,680,890 |
| 2021-02-19 | $21.00 | $21.18 | $20.30 | $20.87 | $20.81 | 17,641,890 |
| 2021-02-18 | $20.91 | $21.75 | $20.69 | $21.05 | $20.99 | 23,372,150 |
| 2021-02-17 | $20.43 | $20.43 | $20.43 | $20.43 | $20.38 | 0 |
| 2021-02-16 | $20.43 | $20.43 | $20.43 | $20.43 | $20.38 | 0 |
| 2021-02-15 | $20.43 | $20.43 | $20.43 | $20.43 | $20.38 | 0 |
| 2021-02-12 | $20.43 | $20.43 | $20.43 | $20.43 | $20.38 | 0 |
| 2021-02-11 | $20.43 | $20.43 | $20.43 | $20.43 | $20.38 | 0 |
| 2021-02-10 | $20.60 | $20.72 | $20.14 | $20.43 | $20.38 | 17,276,680 |
| 2021-02-09 | $19.90 | $20.91 | $19.85 | $20.68 | $20.62 | 16,997,010 |
| 2021-02-08 | $20.18 | $20.54 | $19.90 | $20.06 | $20.01 | 16,105,480 |
| 2021-02-05 | $21.00 | $21.10 | $19.60 | $19.86 | $19.81 | 30,988,860 |
| 2021-02-04 | $20.87 | $21.48 | $20.43 | $21.14 | $21.08 | 30,118,280 |
| 2021-02-03 | $22.12 | $22.18 | $20.80 | $21.15 | $21.09 | 27,994,030 |
| 2021-02-02 | $22.05 | $22.27 | $21.65 | $22.04 | $21.98 | 20,114,630 |
| 2021-02-01 | $22.01 | $22.36 | $21.75 | $22.09 | $22.03 | 22,995,940 |
| 2021-01-29 | $22.27 | $22.55 | $21.41 | $22.00 | $21.94 | 28,129,640 |
| 2021-01-28 | $22.33 | $23.12 | $21.69 | $21.95 | $21.89 | 34,817,390 |
| 2021-01-27 | $23.07 | $23.62 | $22.51 | $22.79 | $22.73 | 31,118,860 |
| 2021-01-26 | $23.51 | $24.77 | $22.75 | $22.83 | $22.77 | 37,741,350 |
| 2021-01-25 | $22.51 | $24.41 | $22.22 | $23.38 | $23.32 | 54,733,980 |
| 2021-01-22 | $23.25 | $23.62 | $22.27 | $23.01 | $22.95 | 41,021,570 |
| 2021-01-21 | $23.26 | $24.22 | $23.25 | $23.44 | $23.38 | 33,228,690 |
| 2021-01-20 | $22.66 | $23.73 | $22.66 | $23.06 | $23.00 | 28,130,440 |
| 2021-01-19 | $22.82 | $23.64 | $22.60 | $23.16 | $23.10 | 33,736,850 |
| 2021-01-18 | $21.35 | $23.40 | $20.70 | $23.30 | $23.24 | 52,264,180 |
| 2021-01-15 | $21.11 | $21.55 | $20.25 | $21.15 | $21.09 | 35,088,060 |
| 2021-01-14 | $19.65 | $21.86 | $19.49 | $20.91 | $20.85 | 52,875,910 |
| 2021-01-13 | $18.57 | $19.93 | $18.38 | $19.50 | $19.45 | 35,372,540 |
| 2021-01-12 | $18.00 | $18.36 | $17.70 | $18.21 | $18.16 | 18,322,370 |
| 2021-01-11 | $17.76 | $18.47 | $17.76 | $17.94 | $17.89 | 19,743,680 |
| 2021-01-08 | $17.67 | $18.18 | $17.41 | $17.80 | $17.75 | 17,609,580 |
| 2021-01-07 | $18.49 | $18.65 | $17.21 | $17.74 | $17.69 | 34,806,360 |
| 2021-01-06 | $19.62 | $20.20 | $18.38 | $18.41 | $18.36 | 27,794,970 |
| 2021-01-05 | $18.85 | $19.48 | $18.70 | $19.30 | $19.25 | 24,692,710 |
| 2021-01-04 | $18.75 | $19.35 | $18.46 | $19.01 | $18.96 | 24,129,030 |
| 2021-01-01 | $18.91 | $18.91 | $18.91 | $18.91 | $18.86 | 0 |
| 2020-12-31 | $18.48 | $18.95 | $18.40 | $18.91 | $18.86 | 18,666,460 |
| 2020-12-30 | $18.50 | $18.73 | $17.92 | $18.41 | $18.36 | 17,658,260 |
| 2020-12-29 | $18.40 | $19.05 | $18.25 | $18.57 | $18.52 | 20,692,220 |
| 2020-12-28 | $18.55 | $18.87 | $18.18 | $18.41 | $18.36 | 17,187,640 |
| 2020-12-25 | $18.60 | $18.94 | $18.30 | $18.59 | $18.54 | 16,209,860 |
| 2020-12-24 | $19.10 | $19.23 | $18.52 | $18.81 | $18.76 | 20,523,310 |
| 2020-12-23 | $18.59 | $19.25 | $18.33 | $19.21 | $19.16 | 29,694,410 |
| 2020-12-22 | $18.66 | $19.38 | $18.50 | $18.64 | $18.59 | 29,299,130 |
| 2020-12-21 | $17.79 | $18.98 | $17.60 | $18.72 | $18.67 | 31,231,380 |
| 2020-12-18 | $17.59 | $18.28 | $17.34 | $17.34 | $17.29 | 28,385,150 |
| 2020-12-17 | $17.27 | $17.46 | $16.93 | $17.45 | $17.40 | 21,473,450 |
| 2020-12-16 | $16.98 | $17.13 | $16.70 | $16.93 | $16.88 | 15,274,740 |
| 2020-12-15 | $16.72 | $17.20 | $16.60 | $16.94 | $16.89 | 27,341,110 |
| 2020-12-14 | $15.84 | $16.88 | $15.61 | $16.66 | $16.62 | 26,710,540 |
| 2020-12-11 | $16.30 | $16.30 | $15.25 | $15.60 | $15.56 | 21,020,440 |
| 2020-12-10 | $15.72 | $16.42 | $15.71 | $16.13 | $16.09 | 13,490,030 |
| 2020-12-09 | $16.38 | $16.47 | $15.74 | $15.82 | $15.78 | 11,634,400 |
| 2020-12-08 | $16.41 | $16.60 | $16.16 | $16.22 | $16.18 | 8,989,240 |
| 2020-12-07 | $17.00 | $17.09 | $16.28 | $16.40 | $16.36 | 11,531,930 |
| 2020-12-04 | $16.77 | $17.10 | $16.68 | $16.70 | $16.66 | 10,849,470 |
| 2020-12-03 | $17.26 | $17.70 | $16.93 | $17.02 | $16.97 | 16,561,680 |
| 2020-12-02 | $16.63 | $17.37 | $16.54 | $17.30 | $17.25 | 24,147,050 |
| 2020-12-01 | $16.63 | $16.88 | $16.21 | $16.68 | $16.64 | 15,458,490 |
| 2020-11-30 | $16.56 | $16.95 | $16.35 | $16.54 | $16.50 | 20,668,460 |
| 2020-11-27 | $16.80 | $17.39 | $16.67 | $16.92 | $16.87 | 28,098,780 |
| 2020-11-26 | $16.60 | $17.05 | $16.30 | $16.39 | $16.35 | 17,194,030 |
| 2020-11-25 | $15.53 | $17.28 | $15.44 | $16.68 | $16.64 | 37,618,770 |
| 2020-11-24 | $15.36 | $15.60 | $15.20 | $15.56 | $15.52 | 12,817,650 |
| 2020-11-23 | $15.63 | $15.66 | $15.18 | $15.46 | $15.42 | 12,783,170 |
| 2020-11-20 | $16.17 | $16.19 | $15.60 | $15.70 | $15.66 | 14,965,300 |
| 2020-11-19 | $15.50 | $16.29 | $15.45 | $16.16 | $16.12 | 21,913,790 |
| 2020-11-18 | $15.55 | $15.83 | $15.36 | $15.58 | $15.54 | 11,910,280 |
| 2020-11-17 | $15.78 | $15.87 | $15.20 | $15.70 | $15.66 | 15,415,100 |
| 2020-11-16 | $15.63 | $15.80 | $15.31 | $15.77 | $15.73 | 13,174,860 |
| 2020-11-13 | $14.75 | $16.05 | $14.63 | $15.49 | $15.45 | 22,056,940 |
| 2020-11-12 | $15.59 | $15.64 | $14.79 | $14.93 | $14.89 | 13,564,950 |
| 2020-11-11 | $16.06 | $16.30 | $15.36 | $15.41 | $15.37 | 16,039,280 |
| 2020-11-10 | $15.80 | $16.30 | $15.48 | $16.08 | $16.04 | 22,934,720 |
| 2020-11-09 | $14.72 | $16.34 | $14.66 | $15.94 | $15.90 | 34,620,800 |
| 2020-11-06 | $14.93 | $15.01 | $14.30 | $14.54 | $14.50 | 13,751,640 |
| 2020-11-05 | $15.27 | $15.27 | $14.64 | $15.01 | $14.97 | 14,037,650 |
| 2020-11-04 | $15.23 | $15.40 | $14.87 | $15.00 | $14.96 | 10,764,400 |
| 2020-11-03 | $15.00 | $15.48 | $14.64 | $15.14 | $15.10 | 14,345,850 |
| 2020-11-02 | $14.90 | $15.06 | $14.60 | $14.87 | $14.83 | 11,411,750 |
| 2020-10-30 | $14.73 | $15.36 | $14.56 | $14.78 | $14.74 | 15,887,010 |
| 2020-10-29 | $14.60 | $14.99 | $14.56 | $14.78 | $14.74 | 9,044,720 |
| 2020-10-28 | $15.00 | $15.35 | $14.61 | $14.78 | $14.74 | 15,413,860 |
| 2020-10-27 | $14.86 | $15.46 | $14.76 | $15.30 | $15.26 | 13,050,440 |
| 2020-10-26 | $15.18 | $15.29 | $14.68 | $14.87 | $14.83 | 11,533,780 |
| 2020-10-23 | $15.85 | $16.05 | $15.25 | $15.38 | $15.34 | 9,380,820 |
| 2020-10-22 | $15.85 | $16.03 | $15.54 | $15.88 | $15.84 | 8,528,000 |
| 2020-10-21 | $16.40 | $16.50 | $15.83 | $15.95 | $15.91 | 8,317,390 |
| 2020-10-20 | $16.20 | $16.40 | $15.77 | $16.36 | $16.32 | 8,113,850 |
| 2020-10-19 | $16.44 | $16.56 | $15.91 | $16.04 | $16.00 | 8,716,450 |
| 2020-10-16 | $16.69 | $16.86 | $16.18 | $16.35 | $16.31 | 12,420,170 |
| 2020-10-15 | $16.88 | $16.98 | $16.55 | $16.66 | $16.62 | 8,149,170 |
| 2020-10-14 | $17.17 | $17.20 | $16.72 | $16.85 | $16.80 | 15,653,330 |
| 2020-10-13 | $17.39 | $17.50 | $16.98 | $17.06 | $17.01 | 15,037,190 |
| 2020-10-12 | $16.75 | $17.40 | $16.56 | $17.39 | $17.34 | 15,898,100 |
| 2020-10-09 | $16.10 | $16.69 | $16.01 | $16.55 | $16.51 | 15,397,950 |
| 2020-10-08 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-10-07 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-10-06 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-10-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-10-02 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-10-01 | $15.70 | $15.70 | $15.70 | $15.70 | $15.66 | 0 |
| 2020-09-30 | $16.14 | $16.35 | $15.60 | $15.70 | $15.66 | 13,297,660 |
| 2020-09-29 | $15.80 | $16.10 | $15.54 | $15.88 | $15.84 | 9,686,860 |
| 2020-09-28 | $15.93 | $15.94 | $15.29 | $15.59 | $15.55 | 11,189,620 |
| 2020-09-25 | $15.88 | $15.99 | $15.55 | $15.75 | $15.71 | 7,482,910 |
| 2020-09-24 | $16.26 | $16.26 | $15.75 | $15.80 | $15.76 | 12,912,470 |
| 2020-09-23 | $16.17 | $16.53 | $16.07 | $16.48 | $16.44 | 11,795,680 |
| 2020-09-22 | $16.29 | $16.48 | $15.96 | $16.07 | $16.03 | 9,078,120 |
| 2020-09-21 | $16.61 | $16.80 | $16.25 | $16.36 | $16.32 | 9,890,250 |
| 2020-09-18 | $16.57 | $16.72 | $16.38 | $16.61 | $16.57 | 11,272,180 |
| 2020-09-17 | $16.30 | $16.89 | $16.20 | $16.55 | $16.51 | 15,600,500 |
| 2020-09-16 | $16.63 | $16.92 | $16.31 | $16.46 | $16.42 | 9,734,770 |
| 2020-09-15 | $16.55 | $17.06 | $15.90 | $16.61 | $16.57 | 17,518,320 |
| 2020-09-14 | $16.63 | $16.79 | $16.18 | $16.41 | $16.37 | 14,597,930 |
| 2020-09-11 | $15.80 | $16.44 | $15.48 | $16.38 | $16.34 | 14,793,490 |
| 2020-09-10 | $16.00 | $16.34 | $15.45 | $15.60 | $15.56 | 20,325,150 |
| 2020-09-09 | $17.91 | $17.98 | $15.02 | $16.22 | $16.18 | 40,070,930 |
| 2020-09-08 | $18.20 | $18.37 | $17.65 | $17.99 | $17.94 | 15,407,390 |
| 2020-09-07 | $18.22 | $19.24 | $17.80 | $18.11 | $18.06 | 30,903,230 |
| 2020-09-04 | $17.48 | $18.44 | $17.41 | $18.20 | $18.15 | 15,356,810 |
| 2020-09-03 | $18.30 | $18.55 | $17.78 | $17.91 | $17.86 | 13,604,510 |
| 2020-09-02 | $18.54 | $18.78 | $18.28 | $18.43 | $18.38 | 13,125,850 |
| 2020-09-01 | $18.15 | $18.47 | $17.82 | $18.33 | $18.28 | 10,054,410 |
| 2020-08-31 | $18.43 | $18.80 | $18.18 | $18.18 | $18.13 | 15,274,300 |
| 2020-08-28 | $18.49 | $18.63 | $17.93 | $18.58 | $18.53 | 14,956,440 |
| 2020-08-27 | $17.60 | $19.12 | $17.36 | $18.70 | $18.65 | 22,906,300 |
| 2020-08-26 | $18.80 | $18.87 | $17.30 | $17.46 | $17.41 | 21,483,770 |
| 2020-08-25 | $18.44 | $19.39 | $18.36 | $18.71 | $18.66 | 18,864,170 |
| 2020-08-24 | $17.97 | $18.66 | $17.58 | $18.51 | $18.46 | 21,603,730 |
| 2020-08-21 | $17.39 | $18.06 | $17.21 | $17.71 | $17.66 | 12,995,050 |
| 2020-08-20 | $17.32 | $17.55 | $16.87 | $17.22 | $17.17 | 11,146,640 |
| 2020-08-19 | $18.23 | $18.34 | $17.21 | $17.28 | $17.23 | 21,970,610 |
| 2020-08-18 | $18.55 | $18.83 | $18.28 | $18.35 | $18.30 | 13,533,090 |
| 2020-08-17 | $18.65 | $18.70 | $18.15 | $18.49 | $18.44 | 15,310,700 |
| 2020-08-14 | $18.37 | $18.86 | $18.16 | $18.69 | $18.64 | 11,189,720 |
| 2020-08-13 | $17.94 | $19.00 | $17.51 | $18.51 | $18.44 | 20,827,810 |
| 2020-08-12 | $18.30 | $18.60 | $17.00 | $17.68 | $17.61 | 19,714,730 |
| 2020-08-11 | $19.25 | $19.47 | $18.10 | $18.23 | $18.16 | 22,550,230 |
| 2020-08-10 | $19.45 | $19.79 | $18.90 | $19.25 | $19.18 | 16,138,400 |
| 2020-08-07 | $20.12 | $20.36 | $18.95 | $19.59 | $19.52 | 27,273,150 |
| 2020-08-06 | $20.22 | $20.68 | $19.89 | $20.36 | $20.28 | 24,066,630 |
| 2020-08-05 | $21.92 | $22.08 | $20.38 | $20.50 | $20.42 | 34,011,820 |
| 2020-08-04 | $20.71 | $21.41 | $20.25 | $20.93 | $20.85 | 29,178,310 |
| 2020-08-03 | $19.56 | $21.10 | $19.51 | $21.10 | $21.02 | 47,954,810 |
| 2020-07-31 | $18.99 | $19.50 | $18.56 | $19.18 | $19.11 | 25,301,730 |
| 2020-07-30 | $19.75 | $19.83 | $18.72 | $18.98 | $18.91 | 26,654,220 |
| 2020-07-29 | $18.03 | $19.74 | $17.60 | $19.63 | $19.56 | 31,348,580 |
| 2020-07-28 | $18.11 | $19.25 | $17.85 | $18.26 | $18.19 | 24,031,880 |
| 2020-07-27 | $18.41 | $18.52 | $17.68 | $18.21 | $18.14 | 22,085,200 |
| 2020-07-24 | $18.64 | $20.26 | $17.80 | $18.06 | $17.99 | 48,741,860 |
| 2020-07-23 | $18.46 | $19.09 | $17.93 | $18.46 | $18.39 | 24,189,900 |
| 2020-07-22 | $18.93 | $19.20 | $18.40 | $18.86 | $18.79 | 28,237,010 |
| 2020-07-21 | $18.83 | $19.25 | $18.23 | $18.30 | $18.23 | 19,551,980 |
| 2020-07-20 | $18.09 | $18.98 | $17.95 | $18.72 | $18.65 | 31,783,090 |
| 2020-07-17 | $17.70 | $18.36 | $17.21 | $17.74 | $17.67 | 29,641,420 |
| 2020-07-16 | $18.90 | $19.50 | $17.59 | $17.70 | $17.63 | 40,489,560 |
| 2020-07-15 | $20.80 | $21.00 | $18.80 | $18.95 | $18.88 | 54,760,400 |
| 2020-07-14 | $21.15 | $21.79 | $19.72 | $20.40 | $20.32 | 56,385,350 |
| 2020-07-13 | $20.64 | $21.15 | $19.68 | $21.15 | $21.07 | 56,455,540 |
| 2020-07-10 | $17.35 | $19.23 | $17.28 | $19.23 | $19.16 | 42,601,160 |
| 2020-07-09 | $17.56 | $18.14 | $17.31 | $17.48 | $17.41 | 45,608,470 |
| 2020-07-08 | $17.05 | $18.16 | $16.83 | $17.69 | $17.62 | 39,992,590 |
| 2020-07-07 | $16.51 | $17.99 | $16.31 | $17.01 | $16.95 | 49,849,400 |
| 2020-07-06 | $15.70 | $17.10 | $15.57 | $16.58 | $16.52 | 53,956,130 |
| 2020-07-03 | $17.00 | $17.00 | $15.70 | $16.03 | $15.97 | 53,662,710 |
| 2020-07-02 | $17.08 | $17.30 | $16.64 | $17.23 | $17.17 | 34,545,460 |
| 2020-07-01 | $16.51 | $17.38 | $16.16 | $17.08 | $17.02 | 39,766,340 |
| 2020-06-30 | $16.70 | $16.87 | $15.92 | $16.60 | $16.54 | 35,846,110 |
| 2020-06-29 | $16.00 | $16.80 | $15.93 | $16.10 | $16.04 | 39,760,210 |
| 2020-06-26 | $16.13 | $16.13 | $16.13 | $16.13 | $16.07 | 0 |
| 2020-06-25 | $16.13 | $16.13 | $16.13 | $16.13 | $16.07 | 0 |
| 2020-06-24 | $15.02 | $16.43 | $15.01 | $16.13 | $16.07 | 51,244,970 |
| 2020-06-23 | $15.22 | $15.27 | $14.85 | $14.94 | $14.88 | 20,831,700 |
| 2020-06-22 | $14.47 | $15.42 | $14.35 | $15.06 | $15.00 | 43,627,110 |
| 2020-06-19 | $14.30 | $14.48 | $14.14 | $14.23 | $14.18 | 26,883,750 |
| 2020-06-18 | $13.71 | $14.45 | $13.65 | $14.24 | $14.19 | 44,318,190 |
| 2020-06-17 | $13.19 | $14.10 | $12.72 | $13.85 | $13.80 | 40,319,360 |
| 2020-06-16 | $12.99 | $13.23 | $12.81 | $13.09 | $13.04 | 21,398,170 |
| 2020-06-15 | $12.79 | $13.30 | $12.60 | $12.88 | $12.83 | 29,571,100 |
| 2020-06-12 | $12.52 | $12.93 | $12.46 | $12.83 | $12.78 | 21,229,010 |
| 2020-06-11 | $13.01 | $13.30 | $12.74 | $12.80 | $12.75 | 26,228,730 |
| 2020-06-10 | $13.32 | $13.32 | $12.81 | $13.02 | $12.97 | 21,591,720 |
| 2020-06-09 | $13.42 | $13.68 | $13.15 | $13.33 | $13.28 | 23,375,600 |
| 2020-06-08 | $13.30 | $14.05 | $13.17 | $13.47 | $13.42 | 43,968,540 |
| 2020-06-05 | $13.29 | $13.46 | $12.96 | $13.05 | $13.00 | 26,462,470 |
| 2020-06-04 | $13.41 | $13.41 | $13.09 | $13.10 | $13.05 | 31,379,680 |
| 2020-06-03 | $12.94 | $13.50 | $12.67 | $13.30 | $13.25 | 44,379,160 |
| 2020-06-02 | $12.47 | $12.88 | $12.40 | $12.86 | $12.81 | 30,246,900 |
| 2020-06-01 | $11.93 | $12.57 | $11.86 | $12.54 | $12.49 | 25,670,760 |
| 2020-05-29 | $11.67 | $12.14 | $11.66 | $11.87 | $11.83 | 17,261,670 |
| 2020-05-28 | $11.64 | $11.89 | $11.53 | $11.83 | $11.79 | 20,874,900 |
| 2020-05-27 | $11.91 | $12.24 | $11.62 | $11.96 | $11.92 | 25,336,400 |
| 2020-05-26 | $11.88 | $12.00 | $11.70 | $11.90 | $11.86 | 20,373,670 |
| 2020-05-25 | $12.19 | $12.30 | $11.60 | $11.75 | $11.71 | 25,868,000 |
| 2020-05-22 | $12.50 | $12.87 | $12.06 | $12.22 | $12.17 | 28,913,570 |
| 2020-05-21 | $13.08 | $13.08 | $12.50 | $12.53 | $12.48 | 26,075,050 |
| 2020-05-20 | $13.18 | $13.44 | $12.93 | $13.00 | $12.95 | 33,007,600 |
| 2020-05-19 | $12.95 | $13.40 | $12.86 | $13.40 | $13.35 | 40,053,100 |
| 2020-05-18 | $13.67 | $13.80 | $12.70 | $12.83 | $12.78 | 44,859,240 |
| 2020-05-15 | $13.08 | $13.45 | $12.93 | $13.26 | $13.21 | 40,900,140 |
| 2020-05-14 | $13.06 | $13.35 | $12.95 | $12.98 | $12.93 | 27,250,770 |
| 2020-05-13 | $13.22 | $13.48 | $13.01 | $13.21 | $13.16 | 26,537,190 |
| 2020-05-12 | $13.01 | $13.31 | $12.79 | $13.20 | $13.15 | 32,073,710 |
| 2020-05-11 | $12.93 | $13.54 | $12.82 | $12.97 | $12.92 | 38,433,550 |
| 2020-05-08 | $13.03 | $13.20 | $12.71 | $12.89 | $12.84 | 32,402,260 |
| 2020-05-07 | $13.06 | $13.29 | $12.75 | $12.85 | $12.80 | 32,361,440 |
| 2020-05-06 | $12.34 | $13.41 | $12.31 | $13.10 | $13.05 | 47,874,970 |
| 2020-05-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.53 | 0 |
| 2020-05-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.53 | 0 |
| 2020-05-01 | $12.58 | $12.58 | $12.58 | $12.58 | $12.53 | 0 |
| 2020-04-30 | $12.25 | $12.85 | $11.98 | $12.58 | $12.53 | 49,123,330 |
| 2020-04-29 | $11.07 | $12.17 | $11.03 | $11.82 | $11.78 | 41,264,220 |
| 2020-04-28 | $11.00 | $11.35 | $10.31 | $11.06 | $11.02 | 31,832,520 |
| 2020-04-27 | $11.11 | $11.12 | $10.78 | $10.86 | $10.82 | 18,328,290 |
| 2020-04-24 | $11.47 | $11.60 | $10.94 | $11.10 | $11.06 | 20,328,340 |
| 2020-04-23 | $11.84 | $11.86 | $11.40 | $11.46 | $11.42 | 19,326,400 |
| 2020-04-22 | $11.37 | $11.87 | $11.22 | $11.76 | $11.72 | 31,606,780 |
| 2020-04-21 | $11.61 | $11.67 | $11.13 | $11.41 | $11.37 | 26,624,100 |
| 2020-04-20 | $11.64 | $11.86 | $11.49 | $11.72 | $11.68 | 19,962,800 |
| 2020-04-17 | $11.59 | $11.93 | $11.41 | $11.65 | $11.61 | 39,484,680 |
| 2020-04-16 | $11.47 | $11.76 | $11.30 | $11.38 | $11.34 | 25,939,470 |
| 2020-04-15 | $11.84 | $11.96 | $11.53 | $11.62 | $11.58 | 26,578,720 |
| 2020-04-14 | $11.71 | $11.85 | $11.44 | $11.84 | $11.80 | 20,199,410 |
| 2020-04-13 | $11.18 | $11.95 | $11.18 | $11.63 | $11.59 | 23,407,190 |
| 2020-04-10 | $11.80 | $11.84 | $11.08 | $11.49 | $11.45 | 30,022,830 |
| 2020-04-09 | $11.96 | $12.10 | $11.63 | $11.79 | $11.75 | 27,088,360 |
| 2020-04-08 | $11.44 | $12.11 | $11.38 | $11.82 | $11.78 | 43,075,850 |
| 2020-04-07 | $11.38 | $11.72 | $11.32 | $11.55 | $11.51 | 39,301,490 |
| 2020-04-06 | $11.11 | $11.11 | $11.11 | $11.11 | $11.07 | 0 |
| 2020-04-03 | $11.30 | $11.43 | $10.95 | $11.11 | $11.07 | 36,644,900 |
| 2020-04-02 | $10.77 | $11.46 | $10.71 | $11.37 | $11.33 | 47,227,910 |
| 2020-04-01 | $10.92 | $11.31 | $10.70 | $10.86 | $10.82 | 42,402,910 |
| 2020-03-31 | $11.42 | $11.60 | $10.79 | $10.90 | $10.86 | 42,483,550 |
| 2020-03-30 | $11.73 | $11.84 | $10.98 | $11.19 | $11.15 | 51,150,510 |
| 2020-03-27 | $12.80 | $12.82 | $11.83 | $11.88 | $11.84 | 52,100,970 |
| 2020-03-26 | $13.12 | $13.66 | $12.55 | $12.58 | $12.53 | 58,512,970 |
| 2020-03-25 | $13.70 | $13.98 | $13.23 | $13.33 | $13.28 | 70,016,120 |
| 2020-03-24 | $13.79 | $14.81 | $12.31 | $14.08 | $14.03 | 112,377,560 |
| 2020-03-23 | $14.43 | $14.66 | $13.46 | $13.46 | $13.41 | 55,613,360 |
| 2020-03-20 | $15.30 | $15.99 | $14.57 | $14.96 | $14.90 | 79,183,160 |
| 2020-03-19 | $14.90 | $15.90 | $14.25 | $15.33 | $15.27 | 94,173,700 |
| 2020-03-18 | $14.12 | $15.36 | $13.90 | $14.63 | $14.58 | 111,890,580 |
| 2020-03-17 | $14.12 | $14.32 | $13.21 | $13.96 | $13.91 | 74,808,770 |
| 2020-03-16 | $14.09 | $14.98 | $13.48 | $13.48 | $13.43 | 106,232,840 |
| 2020-03-13 | $11.69 | $13.73 | $11.69 | $13.73 | $13.68 | 90,924,770 |
| 2020-03-12 | $12.40 | $13.06 | $11.98 | $12.48 | $12.43 | 47,938,360 |
| 2020-03-11 | $13.71 | $14.35 | $12.72 | $12.80 | $12.75 | 86,414,980 |
| 2020-03-10 | $12.24 | $13.46 | $11.88 | $13.46 | $13.41 | 73,368,660 |
| 2020-03-09 | $12.98 | $13.29 | $12.13 | $12.24 | $12.19 | 69,475,320 |
| 2020-03-06 | $11.59 | $12.96 | $11.50 | $12.96 | $12.91 | 60,666,890 |
| 2020-03-05 | $13.00 | $13.12 | $11.74 | $11.78 | $11.74 | 54,213,370 |
| 2020-03-04 | $12.78 | $13.19 | $12.27 | $12.52 | $12.47 | 60,584,250 |
| 2020-03-03 | $12.15 | $12.78 | $12.15 | $12.78 | $12.73 | 69,968,540 |
| 2020-03-02 | $11.14 | $11.83 | $11.08 | $11.62 | $11.58 | 44,356,450 |
| 2020-02-28 | $11.51 | $11.70 | $10.80 | $10.80 | $10.76 | 41,536,610 |
| 2020-02-27 | $11.90 | $12.20 | $11.50 | $12.00 | $11.96 | 43,169,280 |
| 2020-02-26 | $12.80 | $12.96 | $11.72 | $11.99 | $11.95 | 57,179,020 |
| 2020-02-25 | $12.20 | $12.94 | $11.88 | $12.51 | $12.46 | 54,198,230 |
| 2020-02-24 | $12.42 | $12.92 | $12.28 | $12.58 | $12.53 | 53,347,940 |
| 2020-02-21 | $11.84 | $12.74 | $11.74 | $12.61 | $12.56 | 62,485,400 |
| 2020-02-20 | $11.71 | $12.10 | $11.40 | $11.94 | $11.90 | 51,903,060 |
| 2020-02-19 | $11.18 | $12.18 | $11.00 | $11.70 | $11.66 | 76,379,700 |
| 2020-02-18 | $10.26 | $11.32 | $10.14 | $11.13 | $11.09 | 60,995,530 |
| 2020-02-17 | $10.08 | $10.32 | $10.02 | $10.29 | $10.25 | 23,834,160 |
| 2020-02-14 | $9.53 | $10.25 | $9.40 | $10.08 | $10.04 | 37,604,280 |
| 2020-02-13 | $9.30 | $9.73 | $9.20 | $9.45 | $9.41 | 27,752,380 |
| 2020-02-12 | $9.27 | $9.41 | $9.04 | $9.37 | $9.33 | 19,283,290 |
| 2020-02-11 | $9.36 | $9.48 | $9.18 | $9.18 | $9.15 | 12,375,980 |
| 2020-02-10 | $9.25 | $9.60 | $9.23 | $9.41 | $9.37 | 15,081,780 |
| 2020-02-07 | $9.40 | $9.47 | $9.00 | $9.42 | $9.38 | 19,885,220 |
| 2020-02-06 | $8.61 | $9.35 | $8.59 | $9.24 | $9.21 | 24,504,810 |
| 2020-02-05 | $8.43 | $8.84 | $8.42 | $8.67 | $8.64 | 24,702,770 |
| 2020-02-04 | $8.21 | $8.87 | $8.04 | $8.45 | $8.42 | 44,653,580 |
| 2020-02-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.89 | 3,092,200 |
| 2020-01-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
| 2020-01-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
| 2020-01-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
| 2020-01-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
| 2020-01-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
| 2020-01-24 | $9.91 | $9.91 | $9.91 | $9.91 | $9.87 | 0 |
| 2020-01-23 | $10.55 | $10.84 | $9.91 | $9.91 | $9.87 | 41,237,680 |
| 2020-01-22 | $10.56 | $11.05 | $10.33 | $11.01 | $10.97 | 25,184,570 |
| 2020-01-21 | $10.66 | $10.88 | $10.48 | $10.68 | $10.64 | 21,177,420 |
| 2020-01-20 | $10.34 | $10.88 | $10.30 | $10.84 | $10.80 | 26,668,090 |
| 2020-01-17 | $10.45 | $10.86 | $10.38 | $10.50 | $10.46 | 34,276,090 |
| 2020-01-16 | $10.04 | $10.72 | $9.95 | $10.52 | $10.48 | 45,738,750 |
| 2020-01-15 | $9.59 | $10.38 | $9.55 | $10.23 | $10.19 | 50,781,890 |
| 2020-01-14 | $10.02 | $10.20 | $9.81 | $9.87 | $9.83 | 20,531,980 |
| 2020-01-13 | $9.66 | $10.01 | $9.59 | $9.99 | $9.95 | 20,619,230 |
| 2020-01-10 | $9.82 | $9.87 | $9.62 | $9.66 | $9.62 | 10,215,980 |
| 2020-01-09 | $9.75 | $9.85 | $9.61 | $9.85 | $9.81 | 14,607,120 |
| 2020-01-08 | $9.80 | $9.89 | $9.57 | $9.64 | $9.60 | 18,589,590 |
| 2020-01-07 | $9.88 | $10.04 | $9.78 | $9.95 | $9.91 | 16,295,390 |
| 2020-01-06 | $9.76 | $10.11 | $9.75 | $9.87 | $9.83 | 19,114,710 |
| 2020-01-03 | $10.09 | $10.19 | $9.71 | $9.84 | $9.80 | 21,704,310 |
| 2020-01-02 | $9.82 | $10.04 | $9.57 | $9.87 | $9.83 | 28,371,080 |
| 2020-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.86 | 0 |
| 2019-12-31 | $9.32 | $9.95 | $9.27 | $9.90 | $9.86 | 42,233,920 |
| 2019-12-30 | $8.98 | $9.32 | $8.95 | $9.26 | $9.23 | 22,085,290 |
| 2019-12-27 | $9.39 | $9.46 | $9.07 | $9.09 | $9.06 | 38,130,330 |
| 2019-12-26 | $9.76 | $9.83 | $9.48 | $9.67 | $9.63 | 31,648,890 |
| 2019-12-25 | $9.38 | $10.19 | $9.29 | $9.80 | $9.76 | 57,327,320 |
| 2019-12-24 | $8.92 | $9.27 | $8.87 | $9.26 | $9.23 | 11,050,900 |
| 2019-12-23 | $9.12 | $9.23 | $8.90 | $8.95 | $8.92 | 11,056,490 |
| 2019-12-20 | $9.30 | $9.38 | $9.12 | $9.18 | $9.15 | 9,974,640 |
| 2019-12-19 | $9.30 | $9.39 | $9.20 | $9.35 | $9.32 | 10,292,540 |
| 2019-12-18 | $9.48 | $9.58 | $9.26 | $9.35 | $9.32 | 13,000,610 |
| 2019-12-17 | $9.32 | $9.52 | $9.29 | $9.41 | $9.37 | 14,095,470 |
| 2019-12-16 | $9.00 | $9.41 | $8.97 | $9.35 | $9.32 | 18,245,130 |
| 2019-12-13 | $8.89 | $9.03 | $8.80 | $8.97 | $8.94 | 11,686,780 |
| 2019-12-12 | $8.79 | $9.16 | $8.70 | $8.85 | $8.82 | 14,550,860 |
| 2019-12-11 | $8.80 | $8.92 | $8.72 | $8.75 | $8.72 | 8,124,610 |
| 2019-12-10 | $8.65 | $8.85 | $8.61 | $8.84 | $8.81 | 11,045,490 |
| 2019-12-09 | $8.70 | $8.84 | $8.65 | $8.66 | $8.63 | 12,314,310 |
| 2019-12-06 | $8.60 | $8.72 | $8.50 | $8.65 | $8.62 | 10,535,210 |
| 2019-12-05 | $8.32 | $8.61 | $8.28 | $8.60 | $8.57 | 15,358,150 |
| 2019-12-04 | $8.28 | $8.64 | $8.26 | $8.37 | $8.34 | 15,454,590 |
| 2019-12-03 | $8.05 | $8.42 | $8.00 | $8.40 | $8.37 | 16,661,290 |
| 2019-12-02 | $8.01 | $8.21 | $7.92 | $8.07 | $8.04 | 8,054,090 |
| 2019-11-29 | $8.01 | $8.25 | $7.90 | $8.02 | $7.99 | 10,186,990 |
| 2019-11-28 | $8.02 | $8.06 | $7.92 | $7.97 | $7.94 | 5,674,890 |
| 2019-11-27 | $7.96 | $8.14 | $7.74 | $8.06 | $8.03 | 13,682,210 |
| 2019-11-26 | $8.02 | $8.07 | $7.97 | $7.98 | $7.95 | 5,410,210 |
| 2019-11-25 | $8.11 | $8.15 | $7.89 | $8.01 | $7.98 | 6,735,450 |
| 2019-11-22 | $8.24 | $8.28 | $7.96 | $8.06 | $8.03 | 9,656,100 |
| 2019-11-21 | $8.45 | $8.45 | $8.09 | $8.22 | $8.19 | 7,959,780 |
| 2019-11-20 | $8.55 | $8.58 | $8.33 | $8.43 | $8.40 | 11,162,010 |
| 2019-11-19 | $8.64 | $8.77 | $8.46 | $8.55 | $8.52 | 16,470,220 |
| 2019-11-18 | $8.80 | $8.97 | $8.61 | $8.64 | $8.61 | 7,451,520 |
| 2019-11-15 | $9.00 | $9.05 | $8.86 | $8.88 | $8.85 | 6,786,260 |
| 2019-11-14 | $8.88 | $9.05 | $8.82 | $8.98 | $8.95 | 5,753,110 |
| 2019-11-13 | $8.91 | $9.06 | $8.75 | $8.88 | $8.85 | 5,469,190 |
| 2019-11-12 | $8.99 | $9.03 | $8.85 | $8.95 | $8.92 | 4,650,180 |
| 2019-11-11 | $9.24 | $9.24 | $8.90 | $8.99 | $8.96 | 7,623,040 |
| 2019-11-08 | $9.49 | $9.56 | $9.26 | $9.27 | $9.24 | 7,148,140 |
| 2019-11-07 | $9.28 | $9.46 | $9.27 | $9.41 | $9.37 | 5,855,810 |
| 2019-11-06 | $9.25 | $9.49 | $9.16 | $9.30 | $9.27 | 10,588,370 |
| 2019-11-05 | $9.02 | $9.22 | $8.96 | $9.20 | $9.17 | 8,053,290 |
| 2019-11-04 | $9.09 | $9.12 | $8.93 | $9.07 | $9.04 | 7,627,870 |
| 2019-11-01 | $9.01 | $9.16 | $8.98 | $9.01 | $8.98 | 6,086,640 |
| 2019-10-31 | $9.37 | $9.39 | $9.05 | $9.09 | $9.06 | 7,648,300 |
| 2019-10-30 | $9.33 | $9.52 | $9.16 | $9.27 | $9.24 | 8,760,730 |
| 2019-10-29 | $9.45 | $9.50 | $9.33 | $9.34 | $9.31 | 6,550,340 |
| 2019-10-28 | $8.95 | $9.58 | $8.95 | $9.45 | $9.41 | 18,810,360 |
| 2019-10-25 | $8.93 | $8.95 | $8.72 | $8.88 | $8.85 | 6,508,080 |
| 2019-10-24 | $9.02 | $9.02 | $8.78 | $8.95 | $8.92 | 4,844,870 |
| 2019-10-23 | $9.13 | $9.22 | $8.90 | $8.96 | $8.93 | 5,926,110 |
| 2019-10-22 | $9.13 | $9.25 | $9.01 | $9.11 | $9.08 | 7,243,830 |
| 2019-10-21 | $9.23 | $9.26 | $8.90 | $9.03 | $9.00 | 9,728,270 |
| 2019-10-18 | $9.31 | $9.42 | $9.11 | $9.16 | $9.13 | 5,559,800 |
| 2019-10-17 | $9.37 | $9.43 | $9.20 | $9.34 | $9.31 | 6,230,960 |
| 2019-10-16 | $9.22 | $9.55 | $9.21 | $9.38 | $9.34 | 10,474,050 |
| 2019-10-15 | $9.36 | $9.40 | $8.78 | $9.25 | $9.22 | 19,983,670 |
| 2019-10-14 | $9.32 | $9.64 | $9.32 | $9.58 | $9.54 | 11,351,280 |
| 2019-10-11 | $9.38 | $9.47 | $9.20 | $9.31 | $9.28 | 9,331,870 |
| 2019-10-10 | $9.28 | $9.45 | $9.25 | $9.40 | $9.36 | 9,341,310 |
| 2019-10-09 | $9.08 | $9.36 | $8.98 | $9.33 | $9.30 | 8,301,450 |
| 2019-10-08 | $9.15 | $9.40 | $9.09 | $9.13 | $9.10 | 10,575,190 |
| 2019-10-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 0 |
| 2019-10-04 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 0 |
| 2019-10-03 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 0 |
| 2019-10-02 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 0 |
| 2019-10-01 | $9.15 | $9.15 | $9.15 | $9.15 | $9.12 | 0 |
| 2019-09-30 | $9.47 | $9.54 | $9.00 | $9.15 | $9.12 | 9,460,010 |
| 2019-09-27 | $9.28 | $9.28 | $9.28 | $9.28 | $9.25 | 0 |
| 2019-09-26 | $9.81 | $9.88 | $8.94 | $9.28 | $9.25 | 30,444,450 |
| 2019-09-25 | $10.25 | $10.34 | $9.76 | $9.82 | $9.78 | 17,745,310 |
| 2019-09-24 | $9.78 | $10.53 | $9.73 | $10.26 | $10.22 | 29,827,630 |
| 2019-09-23 | $9.90 | $9.95 | $9.60 | $9.76 | $9.72 | 12,106,650 |
| 2019-09-20 | $10.18 | $10.18 | $9.84 | $9.98 | $9.94 | 15,006,560 |
| 2019-09-19 | $9.87 | $10.17 | $9.74 | $10.04 | $10.00 | 20,016,490 |
| 2019-09-18 | $9.81 | $9.97 | $9.68 | $9.79 | $9.75 | 12,477,270 |
| 2019-09-17 | $10.26 | $10.31 | $9.75 | $9.91 | $9.87 | 21,154,950 |
| 2019-09-16 | $10.50 | $10.50 | $10.15 | $10.21 | $10.17 | 15,393,640 |
| 2019-09-13 | $10.46 | $10.46 | $10.46 | $10.46 | $10.42 | 0 |
| 2019-09-12 | $10.63 | $10.63 | $10.24 | $10.46 | $10.42 | 17,986,120 |
| 2019-09-11 | $10.76 | $10.90 | $10.26 | $10.47 | $10.43 | 31,660,370 |
| 2019-09-10 | $11.08 | $11.17 | $10.59 | $10.74 | $10.70 | 24,873,740 |
| 2019-09-09 | $10.48 | $11.28 | $10.33 | $11.00 | $10.96 | 43,688,930 |
| 2019-09-06 | $10.30 | $10.85 | $10.18 | $10.31 | $10.27 | 26,481,150 |
| 2019-09-05 | $10.10 | $10.58 | $10.03 | $10.38 | $10.34 | 36,591,320 |
| 2019-09-04 | $10.04 | $10.25 | $9.91 | $10.07 | $10.03 | 16,963,470 |
| 2019-09-03 | $10.08 | $10.14 | $9.89 | $9.95 | $9.91 | 14,937,160 |
| 2019-09-02 | $9.80 | $10.13 | $9.72 | $10.02 | $9.98 | 16,017,230 |
| 2019-08-30 | $10.02 | $10.40 | $9.64 | $9.81 | $9.77 | 24,927,000 |
| 2019-08-29 | $10.00 | $10.06 | $9.86 | $9.98 | $9.94 | 11,730,890 |
| 2019-08-28 | $10.06 | $10.12 | $9.80 | $10.00 | $9.96 | 13,187,070 |
| 2019-08-27 | $10.09 | $10.16 | $9.86 | $10.02 | $9.98 | 25,866,190 |
| 2019-08-26 | $9.23 | $10.20 | $9.21 | $10.01 | $9.97 | 35,461,210 |
| 2019-08-23 | $9.06 | $9.40 | $8.99 | $9.31 | $9.28 | 24,406,460 |
| 2019-08-22 | $9.23 | $9.47 | $8.93 | $9.09 | $9.06 | 38,513,790 |
| 2019-08-21 | $8.80 | $8.94 | $8.71 | $8.86 | $8.83 | 16,886,720 |
| 2019-08-20 | $8.62 | $9.06 | $8.61 | $8.76 | $8.73 | 26,004,680 |
| 2019-08-19 | $8.22 | $8.52 | $8.03 | $8.49 | $8.46 | 19,697,320 |
| 2019-08-16 | $7.85 | $8.10 | $7.85 | $7.95 | $7.92 | 8,293,210 |
| 2019-08-15 | $7.67 | $7.96 | $7.65 | $7.94 | $7.91 | 8,935,100 |
| 2019-08-14 | $7.64 | $8.02 | $7.64 | $7.86 | $7.83 | 13,904,770 |
| 2019-08-13 | $7.69 | $7.78 | $7.46 | $7.55 | $7.52 | 7,229,730 |
| 2019-08-12 | $7.60 | $7.78 | $7.50 | $7.78 | $7.75 | 4,506,710 |
| 2019-08-09 | $7.93 | $7.95 | $7.56 | $7.60 | $7.57 | 9,670,580 |
| 2019-08-08 | $7.78 | $8.04 | $7.70 | $7.92 | $7.89 | 10,367,260 |
| 2019-08-07 | $7.88 | $7.97 | $7.71 | $7.79 | $7.76 | 7,442,610 |
| 2019-08-06 | $7.85 | $7.97 | $7.60 | $7.88 | $7.85 | 11,351,360 |
| 2019-08-05 | $8.31 | $8.43 | $8.09 | $8.10 | $8.07 | 9,139,230 |
| 2019-08-02 | $8.48 | $8.55 | $8.23 | $8.34 | $8.31 | 13,364,400 |
| 2019-08-01 | $8.52 | $8.83 | $8.52 | $8.67 | $8.64 | 10,256,730 |
| 2019-07-31 | $8.62 | $8.66 | $8.49 | $8.59 | $8.56 | 6,923,130 |
| 2019-07-30 | $8.63 | $8.71 | $8.53 | $8.57 | $8.54 | 9,777,610 |
| 2019-07-29 | $8.65 | $8.76 | $8.55 | $8.67 | $8.64 | 7,582,970 |
| 2019-07-26 | $8.81 | $8.86 | $8.55 | $8.62 | $8.59 | 12,136,030 |
| 2019-07-25 | $8.84 | $8.95 | $8.72 | $8.84 | $8.81 | 13,012,160 |
| 2019-07-24 | $8.65 | $8.98 | $8.60 | $8.90 | $8.87 | 20,676,540 |
| 2019-07-23 | $8.53 | $8.82 | $8.42 | $8.69 | $8.66 | 17,881,890 |
| 2019-07-22 | $8.43 | $9.08 | $8.00 | $8.63 | $8.60 | 28,120,200 |
| 2019-07-19 | $8.41 | $8.55 | $8.32 | $8.38 | $8.35 | 9,614,570 |
| 2019-07-18 | $8.52 | $8.58 | $8.31 | $8.40 | $8.37 | 11,176,840 |
| 2019-07-17 | $8.45 | $8.88 | $8.45 | $8.62 | $8.59 | 17,510,870 |
| 2019-07-16 | $8.37 | $8.54 | $8.25 | $8.50 | $8.47 | 11,658,380 |
| 2019-07-15 | $8.30 | $8.52 | $8.12 | $8.46 | $8.43 | 17,628,140 |
| 2019-07-12 | $8.16 | $8.43 | $8.13 | $8.31 | $8.28 | 13,230,760 |
| 2019-07-11 | $7.98 | $8.23 | $7.90 | $8.13 | $8.10 | 9,670,590 |
| 2019-07-10 | $8.10 | $8.36 | $7.81 | $8.00 | $7.97 | 11,572,780 |
| 2019-07-09 | $7.87 | $8.15 | $7.87 | $8.04 | $8.01 | 5,706,230 |
| 2019-07-08 | $8.15 | $8.32 | $7.85 | $7.93 | $7.90 | 8,520,120 |
| 2019-07-05 | $8.17 | $8.28 | $8.13 | $8.23 | $8.20 | 4,452,820 |
| 2019-07-04 | $8.21 | $8.25 | $8.10 | $8.18 | $8.15 | 4,145,740 |
| 2019-07-03 | $8.31 | $8.47 | $8.16 | $8.24 | $8.21 | 8,549,840 |
| 2019-07-02 | $8.30 | $8.67 | $8.24 | $8.40 | $8.37 | 18,734,100 |
| 2019-07-01 | $8.08 | $8.31 | $8.00 | $8.20 | $8.17 | 11,675,220 |
| 2019-06-28 | $7.98 | $8.06 | $7.78 | $7.95 | $7.92 | 4,561,510 |
| 2019-06-27 | $7.97 | $8.14 | $7.93 | $8.00 | $7.97 | 6,576,060 |
| 2019-06-26 | $8.03 | $8.11 | $7.91 | $7.96 | $7.93 | 7,464,800 |
| 2019-06-25 | $7.92 | $8.27 | $7.77 | $8.14 | $8.11 | 16,273,910 |
| 2019-06-24 | $8.13 | $8.13 | $7.80 | $7.87 | $7.84 | 17,745,000 |
| 2019-06-21 | $7.59 | $7.59 | $7.59 | $7.59 | $7.56 | 0 |
| 2019-06-20 | $7.59 | $7.59 | $7.59 | $7.59 | $7.56 | 0 |
| 2019-06-19 | $7.49 | $7.66 | $7.43 | $7.59 | $7.56 | 7,531,920 |
| 2019-06-18 | $7.49 | $7.49 | $7.24 | $7.34 | $7.31 | 7,800,210 |
| 2019-06-17 | $7.51 | $7.58 | $7.35 | $7.50 | $7.47 | 6,593,410 |
| 2019-06-14 | $7.81 | $7.81 | $7.20 | $7.60 | $7.57 | 18,826,560 |
| 2019-06-13 | $7.85 | $7.89 | $7.70 | $7.76 | $7.73 | 7,716,660 |
| 2019-06-12 | $7.95 | $8.03 | $7.80 | $7.87 | $7.84 | 10,640,460 |
| 2019-06-11 | $7.70 | $8.09 | $7.57 | $8.06 | $8.03 | 14,704,960 |
| 2019-06-10 | $7.73 | $7.89 | $7.53 | $7.79 | $7.76 | 9,697,260 |
| 2019-06-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.75 | 0 |
| 2019-06-06 | $7.90 | $7.98 | $7.71 | $7.80 | $7.75 | 9,109,770 |
| 2019-06-05 | $8.10 | $8.23 | $7.88 | $7.94 | $7.89 | 14,029,350 |
| 2019-06-04 | $8.30 | $8.60 | $7.93 | $8.02 | $7.97 | 29,574,250 |
| 2019-06-03 | $9.40 | $9.48 | $8.55 | $8.58 | $8.53 | 42,302,850 |
| 2019-05-31 | $9.34 | $9.85 | $9.20 | $9.50 | $9.44 | 54,501,310 |
| 2019-05-30 | $9.55 | $9.55 | $9.43 | $9.55 | $9.49 | 51,629,990 |
| 2019-05-29 | $8.13 | $8.88 | $8.13 | $8.68 | $8.63 | 22,860,680 |
| 2019-05-28 | $7.97 | $8.51 | $7.91 | $8.19 | $8.14 | 19,438,440 |
| 2019-05-27 | $7.73 | $8.17 | $7.52 | $8.02 | $7.97 | 15,765,320 |
| 2019-05-24 | $8.35 | $8.56 | $8.12 | $8.26 | $8.21 | 6,792,130 |
| 2019-05-23 | $8.75 | $8.95 | $8.45 | $8.53 | $8.48 | 10,855,960 |
| 2019-05-22 | $8.56 | $8.72 | $8.50 | $8.61 | $8.56 | 6,496,540 |
| 2019-05-21 | $8.54 | $8.63 | $8.39 | $8.60 | $8.55 | 8,760,700 |
| 2019-05-20 | $8.33 | $8.67 | $8.10 | $8.64 | $8.59 | 12,190,440 |
| 2019-05-17 | $8.50 | $8.50 | $8.03 | $8.25 | $8.20 | 7,540,960 |
| 2019-05-16 | $8.33 | $8.48 | $8.21 | $8.45 | $8.40 | 6,102,440 |
| 2019-05-15 | $8.27 | $8.34 | $8.19 | $8.30 | $8.25 | 5,188,500 |
| 2019-05-14 | $8.25 | $8.35 | $8.16 | $8.17 | $8.12 | 5,195,890 |
| 2019-05-13 | $8.38 | $8.49 | $8.29 | $8.34 | $8.29 | 5,827,330 |
| 2019-05-10 | $8.15 | $8.55 | $8.05 | $8.48 | $8.43 | 8,711,380 |
| 2019-05-09 | $8.14 | $8.24 | $8.04 | $8.09 | $8.04 | 3,297,770 |
| 2019-05-08 | $7.90 | $8.31 | $7.85 | $8.17 | $8.12 | 4,981,620 |
| 2019-05-07 | $8.28 | $8.28 | $7.90 | $8.11 | $8.06 | 7,828,440 |
| 2019-05-06 | $8.84 | $8.84 | $8.20 | $8.20 | $8.15 | 11,251,260 |
| 2019-05-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.05 | 0 |
| 2019-05-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.05 | 0 |
| 2019-05-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.05 | 0 |
| 2019-04-30 | $8.79 | $9.35 | $8.79 | $9.11 | $9.05 | 6,019,500 |
| 2019-04-29 | $8.91 | $9.09 | $8.68 | $8.81 | $8.75 | 10,057,700 |
| 2019-04-26 | $9.00 | $9.15 | $8.90 | $8.95 | $8.89 | 4,918,730 |
| 2019-04-25 | $9.49 | $9.54 | $9.08 | $9.08 | $9.02 | 8,073,380 |
| 2019-04-24 | $9.37 | $9.57 | $9.21 | $9.48 | $9.42 | 6,208,480 |
| 2019-04-23 | $9.60 | $9.64 | $9.17 | $9.27 | $9.21 | 7,791,470 |
| 2019-04-22 | $9.72 | $9.74 | $9.51 | $9.61 | $9.55 | 6,627,420 |
| 2019-04-19 | $9.92 | $9.92 | $9.60 | $9.70 | $9.64 | 6,789,960 |
| 2019-04-18 | $9.82 | $9.92 | $9.64 | $9.70 | $9.64 | 7,149,800 |
| 2019-04-17 | $9.91 | $10.00 | $9.73 | $9.87 | $9.81 | 13,273,780 |
| 2019-04-16 | $9.61 | $10.08 | $9.61 | $10.04 | $9.98 | 19,133,720 |
| 2019-04-15 | $9.90 | $10.05 | $9.54 | $9.57 | $9.51 | 9,588,920 |
| 2019-04-12 | $9.83 | $9.92 | $9.58 | $9.84 | $9.78 | 9,133,560 |
| 2019-04-11 | $10.16 | $10.17 | $9.76 | $9.78 | $9.72 | 13,135,260 |
| 2019-04-10 | $10.16 | $10.28 | $9.87 | $10.14 | $10.08 | 12,419,100 |
| 2019-04-09 | $10.49 | $10.80 | $10.20 | $10.31 | $10.25 | 9,745,840 |
| 2019-04-08 | $10.75 | $10.97 | $10.20 | $10.55 | $10.48 | 16,712,700 |
| 2019-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.53 | 0 |
| 2019-04-04 | $10.88 | $10.90 | $10.50 | $10.60 | $10.53 | 11,507,960 |
| 2019-04-03 | $10.55 | $10.82 | $10.50 | $10.73 | $10.66 | 11,570,630 |
| 2019-04-02 | $10.13 | $11.05 | $10.08 | $10.60 | $10.53 | 27,704,240 |
| 2019-04-01 | $10.09 | $10.16 | $9.97 | $10.11 | $10.05 | 18,597,010 |
| 2019-03-29 | $9.77 | $10.06 | $9.74 | $10.00 | $9.94 | 10,243,910 |
| 2019-03-28 | $9.81 | $10.01 | $9.70 | $9.79 | $9.73 | 5,438,930 |
| 2019-03-27 | $9.96 | $9.99 | $9.47 | $9.86 | $9.80 | 11,848,550 |
| 2019-03-26 | $10.10 | $10.22 | $9.87 | $9.87 | $9.81 | 9,481,160 |
| 2019-03-25 | $10.00 | $10.13 | $9.85 | $10.00 | $9.94 | 9,423,200 |
| 2019-03-22 | $10.15 | $10.28 | $9.94 | $10.20 | $10.14 | 11,461,050 |
| 2019-03-21 | $9.70 | $10.17 | $9.63 | $10.08 | $10.02 | 17,624,960 |
| 2019-03-20 | $9.72 | $9.80 | $9.34 | $9.73 | $9.67 | 9,592,670 |
| 2019-03-19 | $9.63 | $9.71 | $9.50 | $9.64 | $9.58 | 8,410,010 |
| 2019-03-18 | $9.50 | $9.65 | $9.33 | $9.63 | $9.57 | 8,912,950 |
| 2019-03-15 | $9.25 | $9.65 | $9.25 | $9.44 | $9.38 | 13,557,800 |
| 2019-03-14 | $9.34 | $9.53 | $9.00 | $9.21 | $9.15 | 14,578,780 |
| 2019-03-13 | $9.85 | $9.98 | $9.32 | $9.56 | $9.50 | 15,247,330 |
| 2019-03-12 | $9.73 | $10.18 | $9.63 | $9.79 | $9.73 | 22,147,760 |
| 2019-03-11 | $9.36 | $9.80 | $9.23 | $9.78 | $9.72 | 16,272,850 |
| 2019-03-08 | $9.26 | $9.86 | $8.93 | $9.22 | $9.16 | 25,285,030 |
| 2019-03-07 | $9.70 | $9.89 | $9.21 | $9.42 | $9.36 | 30,874,490 |
| 2019-03-06 | $9.50 | $10.13 | $9.44 | $9.82 | $9.76 | 31,905,590 |
| 2019-03-05 | $8.86 | $9.47 | $8.67 | $9.39 | $9.33 | 21,656,750 |
| 2019-03-04 | $9.00 | $9.34 | $8.90 | $8.90 | $8.84 | 22,274,320 |
| 2019-03-01 | $8.98 | $8.98 | $8.73 | $8.95 | $8.89 | 10,809,960 |
| 2019-02-28 | $8.78 | $9.05 | $8.65 | $8.88 | $8.82 | 14,724,890 |
| 2019-02-27 | $8.82 | $8.88 | $8.45 | $8.67 | $8.62 | 16,427,660 |
| 2019-02-26 | $8.60 | $9.24 | $8.50 | $8.63 | $8.58 | 29,797,740 |
| 2019-02-25 | $8.10 | $8.63 | $8.09 | $8.54 | $8.49 | 31,724,080 |
| 2019-02-22 | $7.90 | $8.07 | $7.78 | $8.01 | $7.96 | 19,083,490 |
| 2019-02-21 | $8.09 | $8.18 | $7.93 | $7.94 | $7.89 | 17,070,400 |
| 2019-02-20 | $8.17 | $8.23 | $7.94 | $8.10 | $8.05 | 20,497,710 |
| 2019-02-19 | $8.31 | $8.65 | $8.13 | $8.32 | $8.27 | 27,912,120 |
| 2019-02-18 | $8.11 | $8.40 | $7.85 | $8.40 | $8.35 | 34,240,790 |
| 2019-02-15 | $7.81 | $8.26 | $7.79 | $8.00 | $7.95 | 32,127,130 |
| 2019-02-14 | $8.40 | $8.47 | $7.70 | $7.89 | $7.84 | 44,137,280 |
| 2019-02-13 | $7.93 | $8.18 | $7.58 | $8.18 | $8.13 | 42,922,170 |
| 2019-02-12 | $7.07 | $7.45 | $6.95 | $7.44 | $7.39 | 18,437,780 |
| 2019-02-11 | $6.81 | $7.09 | $6.75 | $7.07 | $7.03 | 8,333,500 |
| 2019-02-08 | $6.81 | $6.81 | $6.81 | $6.81 | $6.77 | 0 |
| 2019-02-07 | $6.81 | $6.81 | $6.81 | $6.81 | $6.77 | 0 |
| 2019-02-06 | $6.81 | $6.81 | $6.81 | $6.81 | $6.77 | 0 |
| 2019-02-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.77 | 0 |
| 2019-02-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.77 | 0 |
| 2019-02-01 | $6.63 | $6.82 | $6.61 | $6.81 | $6.77 | 7,191,120 |
| 2019-01-31 | $6.62 | $6.71 | $6.40 | $6.59 | $6.55 | 7,383,220 |
| 2019-01-30 | $6.47 | $7.05 | $6.44 | $6.69 | $6.65 | 10,294,910 |
| 2019-01-29 | $6.47 | $6.62 | $6.22 | $6.51 | $6.47 | 6,902,630 |
| 2019-01-28 | $6.80 | $6.80 | $6.49 | $6.54 | $6.50 | 7,937,060 |
| 2019-01-25 | $6.59 | $6.89 | $6.55 | $6.78 | $6.74 | 10,600,800 |
| 2019-01-24 | $6.42 | $6.70 | $6.38 | $6.60 | $6.56 | 6,901,220 |
| 2019-01-23 | $6.43 | $6.53 | $6.33 | $6.41 | $6.37 | 2,993,360 |
| 2019-01-22 | $6.65 | $6.70 | $6.42 | $6.47 | $6.43 | 5,090,770 |
| 2019-01-21 | $6.66 | $6.71 | $6.62 | $6.65 | $6.61 | 3,487,040 |
| 2019-01-18 | $6.58 | $6.71 | $6.52 | $6.66 | $6.62 | 5,005,400 |
| 2019-01-17 | $6.51 | $6.63 | $6.38 | $6.62 | $6.58 | 11,589,740 |
| 2019-01-16 | $6.55 | $6.56 | $6.45 | $6.48 | $6.44 | 3,398,920 |
| 2019-01-15 | $6.28 | $6.55 | $6.25 | $6.55 | $6.51 | 5,407,040 |
| 2019-01-14 | $6.42 | $6.52 | $6.25 | $6.30 | $6.26 | 3,661,860 |
| 2019-01-11 | $6.48 | $6.48 | $6.30 | $6.42 | $6.38 | 3,983,400 |
| 2019-01-10 | $6.52 | $6.85 | $6.36 | $6.38 | $6.34 | 6,377,600 |
| 2019-01-09 | $6.46 | $6.72 | $6.44 | $6.53 | $6.49 | 7,468,400 |
| 2019-01-08 | $6.42 | $6.48 | $6.36 | $6.45 | $6.41 | 2,954,140 |
| 2019-01-07 | $6.35 | $6.53 | $6.30 | $6.43 | $6.39 | 5,846,790 |
| 2019-01-04 | $5.98 | $6.38 | $5.91 | $6.32 | $6.28 | 7,038,540 |
| 2019-01-03 | $6.42 | $6.42 | $5.99 | $6.00 | $5.96 | 8,379,770 |
| 2019-01-02 | $6.77 | $6.77 | $6.31 | $6.35 | $6.31 | 13,620,640 |
| 2019-01-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.33 | 0 |
| 2018-12-31 | $6.37 | $6.37 | $6.37 | $6.37 | $6.33 | 0 |
| 2018-12-28 | $6.52 | $6.55 | $6.35 | $6.37 | $6.33 | 3,964,490 |
| 2018-12-27 | $6.77 | $6.77 | $6.49 | $6.51 | $6.47 | 4,770,880 |
| 2018-12-26 | $6.54 | $6.54 | $6.54 | $6.54 | $6.50 | 0 |
| 2018-12-25 | $6.54 | $6.54 | $6.54 | $6.54 | $6.50 | 0 |
| 2018-12-24 | $6.60 | $6.62 | $6.40 | $6.54 | $6.50 | 5,011,890 |
| 2018-12-21 | $6.63 | $6.75 | $6.45 | $6.50 | $6.46 | 6,318,280 |
| 2018-12-20 | $6.51 | $6.67 | $6.46 | $6.65 | $6.61 | 5,880,380 |
| 2018-12-19 | $6.78 | $6.79 | $6.45 | $6.51 | $6.47 | 4,908,840 |
| 2018-12-18 | $6.75 | $6.85 | $6.62 | $6.75 | $6.71 | 3,987,360 |
| 2018-12-17 | $6.85 | $6.86 | $6.70 | $6.82 | $6.78 | 4,189,250 |
| 2018-12-14 | $6.99 | $7.04 | $6.80 | $6.88 | $6.84 | 6,489,120 |
| 2018-12-13 | $6.89 | $7.10 | $6.83 | $7.06 | $7.02 | 7,899,640 |
| 2018-12-12 | $6.96 | $7.02 | $6.82 | $6.89 | $6.85 | 4,377,830 |
| 2018-12-11 | $6.82 | $7.09 | $6.81 | $6.92 | $6.88 | 6,904,960 |
| 2018-12-10 | $6.84 | $6.93 | $6.77 | $6.80 | $6.76 | 4,704,680 |
| 2018-12-07 | $6.90 | $7.02 | $6.87 | $6.92 | $6.88 | 5,414,320 |
| 2018-12-06 | $7.00 | $7.07 | $6.83 | $6.86 | $6.82 | 7,106,320 |
| 2018-12-05 | $7.00 | $7.09 | $6.94 | $6.96 | $6.92 | 9,927,220 |
| 2018-12-04 | $7.08 | $7.56 | $7.01 | $7.15 | $7.11 | 17,956,000 |
| 2018-12-03 | $6.72 | $7.37 | $6.72 | $7.15 | $7.11 | 23,619,540 |
| 2018-11-30 | $6.24 | $6.76 | $6.17 | $6.70 | $6.66 | 14,649,400 |
| 2018-11-29 | $6.57 | $6.57 | $6.25 | $6.26 | $6.22 | 5,820,210 |
| 2018-11-28 | $6.34 | $6.56 | $6.15 | $6.54 | $6.50 | 8,196,490 |
| 2018-11-27 | $6.41 | $6.41 | $6.25 | $6.38 | $6.34 | 7,013,760 |
| 2018-11-26 | $6.55 | $6.60 | $6.15 | $6.26 | $6.22 | 9,723,330 |
| 2018-11-23 | $6.60 | $6.66 | $6.08 | $6.08 | $6.04 | 9,067,190 |
| 2018-11-22 | $6.72 | $6.74 | $6.58 | $6.58 | $6.54 | 4,132,540 |
| 2018-11-21 | $6.48 | $6.75 | $6.40 | $6.70 | $6.66 | 5,337,890 |
| 2018-11-20 | $6.74 | $6.91 | $6.61 | $6.63 | $6.59 | 7,538,390 |
| 2018-11-19 | $6.90 | $6.90 | $6.70 | $6.75 | $6.71 | 6,898,100 |
| 2018-11-16 | $6.81 | $6.91 | $6.77 | $6.88 | $6.84 | 8,709,980 |
| 2018-11-15 | $6.75 | $6.82 | $6.61 | $6.80 | $6.76 | 6,888,180 |
| 2018-11-14 | $6.79 | $6.85 | $6.65 | $6.70 | $6.66 | 6,172,870 |
| 2018-11-13 | $6.79 | $6.94 | $6.68 | $6.80 | $6.76 | 9,977,760 |
| 2018-11-12 | $6.35 | $6.81 | $6.34 | $6.77 | $6.73 | 11,172,620 |
| 2018-11-09 | $6.40 | $6.51 | $6.34 | $6.41 | $6.37 | 4,604,000 |
| 2018-11-08 | $6.54 | $6.68 | $6.39 | $6.39 | $6.35 | 6,652,600 |
| 2018-11-07 | $6.54 | $6.67 | $6.46 | $6.49 | $6.45 | 7,189,980 |
| 2018-11-06 | $6.49 | $6.79 | $6.40 | $6.53 | $6.49 | 11,388,500 |
| 2018-11-05 | $6.43 | $6.58 | $6.23 | $6.53 | $6.49 | 12,173,230 |
| 2018-11-02 | $6.15 | $6.56 | $6.05 | $6.45 | $6.41 | 16,655,510 |
| 2018-11-01 | $5.93 | $6.16 | $5.90 | $5.96 | $5.92 | 9,529,110 |
| 2018-10-31 | $5.79 | $5.96 | $5.70 | $5.92 | $5.88 | 8,900,840 |
| 2018-10-30 | $5.70 | $5.85 | $5.56 | $5.77 | $5.73 | 6,796,730 |
| 2018-10-29 | $5.69 | $5.88 | $5.67 | $5.74 | $5.70 | 5,931,100 |
| 2018-10-26 | $5.85 | $5.92 | $5.67 | $5.72 | $5.68 | 6,090,480 |
| 2018-10-25 | $5.50 | $5.81 | $5.45 | $5.78 | $5.74 | 7,115,370 |
| 2018-10-24 | $5.70 | $5.86 | $5.67 | $5.70 | $5.66 | 7,918,930 |
| 2018-10-23 | $6.04 | $6.04 | $5.65 | $5.76 | $5.72 | 18,679,790 |
| 2018-10-22 | $5.76 | $6.15 | $5.76 | $6.03 | $5.99 | 13,278,490 |
| 2018-10-19 | $5.32 | $5.83 | $5.32 | $5.77 | $5.73 | 13,678,110 |
| 2018-10-18 | $5.40 | $5.85 | $5.31 | $5.49 | $5.46 | 14,568,350 |
| 2018-10-17 | $5.45 | $5.59 | $5.18 | $5.41 | $5.38 | 10,812,300 |
| 2018-10-16 | $5.77 | $5.87 | $5.41 | $5.45 | $5.42 | 9,870,630 |
| 2018-10-15 | $6.07 | $6.20 | $5.78 | $5.78 | $5.74 | 7,518,970 |
| 2018-10-12 | $6.20 | $6.26 | $5.80 | $6.10 | $6.06 | 9,414,350 |
| 2018-10-11 | $6.25 | $6.47 | $5.90 | $6.31 | $6.27 | 17,183,970 |
| 2018-10-10 | $6.67 | $6.72 | $6.46 | $6.55 | $6.51 | 8,203,830 |
| 2018-10-09 | $6.70 | $6.78 | $6.45 | $6.58 | $6.54 | 6,729,990 |
| 2018-10-08 | $6.93 | $6.96 | $6.62 | $6.70 | $6.66 | 5,795,500 |
| 2018-10-05 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2018-10-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2018-10-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2018-10-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2018-10-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.95 | 0 |
| 2018-09-28 | $6.97 | $7.01 | $6.93 | $6.99 | $6.95 | 3,052,400 |
| 2018-09-27 | $7.16 | $7.16 | $6.80 | $6.97 | $6.93 | 7,681,590 |
| 2018-09-26 | $7.13 | $7.24 | $7.11 | $7.16 | $7.11 | 4,155,520 |
| 2018-09-25 | $7.15 | $7.22 | $7.01 | $7.13 | $7.09 | 4,620,420 |
| 2018-09-24 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2018-09-21 | $7.19 | $7.24 | $7.10 | $7.18 | $7.13 | 3,723,900 |
| 2018-09-20 | $7.20 | $7.20 | $7.09 | $7.14 | $7.10 | 4,478,440 |
| 2018-09-19 | $7.02 | $7.26 | $6.97 | $7.13 | $7.09 | 7,195,500 |
| 2018-09-18 | $6.93 | $7.05 | $6.86 | $7.01 | $6.97 | 5,337,800 |
| 2018-09-17 | $6.99 | $7.15 | $6.85 | $6.96 | $6.92 | 4,754,960 |
| 2018-09-14 | $7.18 | $7.21 | $7.09 | $7.11 | $7.07 | 3,711,060 |
| 2018-09-13 | $7.30 | $7.35 | $7.05 | $7.16 | $7.11 | 9,510,320 |
| 2018-09-12 | $7.25 | $7.36 | $7.20 | $7.23 | $7.18 | 4,979,160 |
| 2018-09-11 | $7.17 | $7.40 | $6.97 | $7.33 | $7.28 | 11,405,740 |
| 2018-09-10 | $7.47 | $7.50 | $7.16 | $7.17 | $7.12 | 6,418,170 |
| 2018-09-07 | $7.48 | $7.58 | $7.30 | $7.49 | $7.44 | 5,837,590 |
| 2018-09-06 | $7.47 | $7.58 | $7.41 | $7.47 | $7.42 | 3,443,500 |
| 2018-09-05 | $7.66 | $7.70 | $7.48 | $7.48 | $7.43 | 4,429,890 |
| 2018-09-04 | $7.63 | $7.75 | $7.44 | $7.68 | $7.63 | 4,408,650 |
| 2018-09-03 | $7.72 | $7.72 | $7.47 | $7.59 | $7.54 | 3,782,560 |
| 2018-08-31 | $7.78 | $7.82 | $7.57 | $7.68 | $7.63 | 3,984,820 |
| 2018-08-30 | $7.95 | $8.00 | $7.68 | $7.73 | $7.68 | 6,386,800 |
| 2018-08-29 | $8.07 | $8.11 | $7.93 | $7.97 | $7.92 | 2,831,460 |
| 2018-08-28 | $8.15 | $8.19 | $8.00 | $8.08 | $8.03 | 3,921,340 |
| 2018-08-27 | $8.01 | $8.22 | $7.98 | $8.16 | $8.11 | 5,301,200 |
| 2018-08-24 | $8.01 | $8.09 | $7.95 | $7.99 | $7.94 | 2,666,900 |
| 2018-08-23 | $7.94 | $8.12 | $7.90 | $8.05 | $8.00 | 4,536,600 |
| 2018-08-22 | $8.13 | $8.20 | $7.92 | $7.94 | $7.89 | 3,305,300 |
| 2018-08-21 | $8.10 | $8.24 | $7.98 | $8.13 | $8.08 | 4,401,530 |
| 2018-08-20 | $8.14 | $8.23 | $7.71 | $8.10 | $8.05 | 10,574,050 |
| 2018-08-17 | $8.65 | $8.68 | $8.12 | $8.15 | $8.10 | 9,131,640 |
| 2018-08-16 | $8.50 | $8.69 | $8.38 | $8.56 | $8.51 | 6,129,720 |
| 2018-08-15 | $8.62 | $8.71 | $8.38 | $8.66 | $8.61 | 8,153,420 |
| 2018-08-14 | $8.81 | $8.85 | $8.54 | $8.65 | $8.60 | 6,610,220 |
| 2018-08-13 | $8.49 | $8.93 | $8.30 | $8.91 | $8.85 | 7,675,680 |
| 2018-08-10 | $8.42 | $8.68 | $8.41 | $8.57 | $8.52 | 7,736,150 |
| 2018-08-09 | $8.01 | $8.57 | $7.96 | $8.45 | $8.40 | 13,064,870 |
| 2018-08-08 | $8.52 | $8.56 | $8.04 | $8.15 | $8.10 | 7,975,500 |
| 2018-08-07 | $8.30 | $8.58 | $8.21 | $8.58 | $8.53 | 7,317,880 |
| 2018-08-06 | $8.35 | $8.60 | $8.20 | $8.28 | $8.23 | 5,888,730 |
| 2018-08-03 | $8.63 | $8.74 | $8.35 | $8.35 | $8.30 | 5,210,140 |
| 2018-08-02 | $8.84 | $8.89 | $8.33 | $8.63 | $8.58 | 7,658,090 |
| 2018-08-01 | $8.95 | $9.27 | $8.80 | $8.83 | $8.77 | 7,290,420 |
| 2018-07-31 | $8.85 | $9.16 | $8.82 | $8.96 | $8.90 | 7,601,690 |
| 2018-07-30 | $9.18 | $9.21 | $8.71 | $8.82 | $8.76 | 8,212,610 |
| 2018-07-27 | $9.00 | $9.28 | $9.00 | $9.17 | $9.11 | 6,108,420 |
| 2018-07-26 | $9.10 | $9.35 | $8.96 | $9.07 | $9.01 | 9,422,490 |
| 2018-07-25 | $9.40 | $9.45 | $9.12 | $9.15 | $9.09 | 10,024,000 |
| 2018-07-24 | $9.32 | $9.50 | $9.21 | $9.36 | $9.30 | 8,213,780 |
| 2018-07-23 | $8.93 | $9.57 | $8.88 | $9.31 | $9.25 | 14,945,400 |
| 2018-07-20 | $8.60 | $8.98 | $8.54 | $8.93 | $8.87 | 11,021,070 |
| 2018-07-19 | $8.48 | $8.65 | $8.44 | $8.64 | $8.59 | 7,841,710 |
| 2018-07-18 | $8.58 | $8.72 | $8.48 | $8.50 | $8.45 | 7,740,330 |
| 2018-07-17 | $8.50 | $8.59 | $8.37 | $8.58 | $8.53 | 7,805,850 |
| 2018-07-16 | $8.35 | $8.69 | $8.35 | $8.49 | $8.44 | 12,340,430 |
| 2018-07-13 | $8.68 | $8.76 | $8.35 | $8.38 | $8.33 | 14,794,240 |
| 2018-07-12 | $8.17 | $8.42 | $8.17 | $8.35 | $8.30 | 9,697,020 |
| 2018-07-11 | $8.13 | $8.34 | $7.93 | $8.10 | $8.05 | 10,215,920 |
| 2018-07-10 | $8.43 | $8.44 | $8.25 | $8.33 | $8.28 | 7,484,700 |
| 2018-07-09 | $7.85 | $8.45 | $7.85 | $8.42 | $8.37 | 14,731,590 |
| 2018-07-06 | $7.86 | $8.26 | $7.55 | $7.82 | $7.77 | 17,737,520 |
| 2018-07-05 | $8.31 | $8.48 | $7.94 | $7.96 | $7.91 | 9,890,360 |
| 2018-07-04 | $8.48 | $8.69 | $8.31 | $8.46 | $8.41 | 10,714,420 |
| 2018-07-03 | $8.28 | $8.55 | $8.12 | $8.50 | $8.45 | 13,844,260 |
| 2018-07-02 | $8.62 | $8.72 | $8.17 | $8.21 | $8.16 | 9,599,120 |
| 2018-06-29 | $8.44 | $8.73 | $8.22 | $8.72 | $8.67 | 11,347,510 |
| 2018-06-28 | $8.62 | $8.82 | $8.30 | $8.38 | $8.33 | 6,350,670 |
| 2018-06-27 | $8.56 | $8.93 | $8.54 | $8.64 | $8.59 | 10,689,310 |
| 2018-06-26 | $8.35 | $8.73 | $8.16 | $8.60 | $8.55 | 7,848,160 |
| 2018-06-25 | $8.61 | $8.70 | $8.43 | $8.44 | $8.39 | 4,090,000 |
| 2018-06-22 | $8.48 | $8.74 | $8.38 | $8.56 | $8.51 | 7,990,380 |
| 2018-06-21 | $8.72 | $8.94 | $8.45 | $8.49 | $8.44 | 14,432,380 |
| 2018-06-20 | $8.69 | $8.96 | $8.48 | $8.76 | $8.70 | 12,356,280 |
| 2018-06-19 | $9.18 | $9.45 | $8.61 | $8.85 | $8.79 | 12,362,540 |
| 2018-06-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.34 | 0 |
| 2018-06-15 | $9.75 | $9.82 | $9.15 | $9.40 | $9.34 | 9,855,600 |
| 2018-06-14 | $9.83 | $10.06 | $9.75 | $9.75 | $9.69 | 5,878,090 |
| 2018-06-13 | $9.78 | $10.23 | $9.74 | $9.90 | $9.84 | 7,217,810 |
| 2018-06-12 | $9.70 | $9.84 | $9.63 | $9.81 | $9.75 | 6,808,710 |
| 2018-06-11 | $9.97 | $10.01 | $9.51 | $9.75 | $9.69 | 8,659,000 |
| 2018-06-08 | $10.14 | $10.15 | $9.85 | $9.96 | $9.90 | 6,874,670 |
| 2018-06-07 | $10.40 | $10.46 | $9.94 | $10.12 | $10.06 | 8,029,760 |
| 2018-06-06 | $10.41 | $10.54 | $10.31 | $10.35 | $10.28 | 5,137,550 |
| 2018-06-05 | $10.36 | $10.55 | $10.28 | $10.45 | $10.37 | 6,505,840 |
| 2018-06-04 | $10.25 | $10.55 | $10.24 | $10.27 | $10.20 | 7,739,320 |
| 2018-06-01 | $10.36 | $10.56 | $10.10 | $10.20 | $10.13 | 6,695,360 |
| 2018-05-31 | $10.55 | $10.70 | $10.20 | $10.50 | $10.42 | 9,133,660 |
| 2018-05-30 | $10.70 | $11.08 | $10.44 | $10.44 | $10.36 | 8,369,720 |
| 2018-05-29 | $10.92 | $11.16 | $10.80 | $10.87 | $10.79 | 5,661,740 |
| 2018-05-28 | $11.08 | $11.14 | $10.80 | $10.92 | $10.84 | 7,709,880 |
| 2018-05-25 | $11.50 | $11.50 | $10.89 | $11.00 | $10.92 | 15,006,770 |
| 2018-05-24 | $11.98 | $11.98 | $11.51 | $11.51 | $11.43 | 12,308,650 |
| 2018-05-23 | $12.06 | $12.12 | $11.85 | $12.00 | $11.91 | 12,724,550 |
| 2018-05-22 | $11.87 | $12.15 | $11.79 | $12.03 | $11.94 | 13,670,820 |
| 2018-05-21 | $11.59 | $12.03 | $11.50 | $11.89 | $11.80 | 16,710,310 |
| 2018-05-18 | $11.62 | $11.72 | $11.41 | $11.50 | $11.42 | 7,488,160 |
| 2018-05-17 | $11.52 | $11.78 | $11.46 | $11.70 | $11.62 | 8,215,780 |
| 2018-05-16 | $11.75 | $11.87 | $11.42 | $11.52 | $11.44 | 10,052,910 |
| 2018-05-15 | $11.43 | $11.85 | $11.38 | $11.84 | $11.75 | 10,907,580 |
| 2018-05-14 | $11.65 | $11.85 | $11.27 | $11.44 | $11.36 | 10,512,820 |
| 2018-05-11 | $11.71 | $11.90 | $11.55 | $11.72 | $11.64 | 11,503,480 |
| 2018-05-10 | $11.92 | $12.23 | $11.71 | $11.80 | $11.71 | 17,291,210 |
| 2018-05-09 | $11.73 | $12.12 | $11.65 | $12.01 | $11.92 | 24,656,290 |
| 2018-05-08 | $11.69 | $11.78 | $11.47 | $11.66 | $11.58 | 13,347,850 |
| 2018-05-07 | $11.47 | $11.83 | $11.47 | $11.76 | $11.67 | 18,484,340 |
| 2018-05-04 | $11.48 | $11.89 | $11.31 | $11.57 | $11.49 | 29,257,260 |
| 2018-05-03 | $10.77 | $11.80 | $10.67 | $11.59 | $11.51 | 27,087,330 |
| 2018-05-02 | $11.10 | $11.27 | $10.60 | $10.90 | $10.82 | 17,119,330 |
| 2018-05-01 | $11.12 | $11.12 | $11.12 | $11.12 | $11.04 | 0 |
| 2018-04-30 | $11.12 | $11.12 | $11.12 | $11.12 | $11.04 | 0 |
| 2018-04-27 | $11.42 | $11.50 | $10.91 | $11.12 | $11.04 | 18,478,070 |
| 2018-04-26 | $11.23 | $11.56 | $11.13 | $11.22 | $11.14 | 24,832,670 |
| 2018-04-25 | $11.22 | $11.46 | $10.99 | $11.28 | $11.20 | 31,532,580 |
| 2018-04-24 | $10.36 | $11.36 | $10.08 | $11.36 | $11.28 | 38,693,850 |
| 2018-04-23 | $10.98 | $11.14 | $10.23 | $10.33 | $10.26 | 31,295,180 |
| 2018-04-20 | $10.89 | $11.25 | $10.55 | $10.66 | $10.58 | 24,080,200 |
| 2018-04-19 | $10.98 | $11.18 | $10.81 | $10.87 | $10.79 | 20,069,660 |
| 2018-04-18 | $10.47 | $11.23 | $10.30 | $11.14 | $11.06 | 27,604,400 |
| 2018-04-17 | $10.72 | $10.90 | $10.25 | $10.39 | $10.31 | 15,466,200 |
| 2018-04-16 | $10.17 | $10.81 | $9.98 | $10.77 | $10.69 | 22,496,050 |
| 2018-04-13 | $9.67 | $10.26 | $9.65 | $10.24 | $10.17 | 20,607,580 |
| 2018-04-12 | $9.70 | $9.79 | $9.40 | $9.70 | $9.63 | 18,000,770 |
| 2018-04-11 | $9.70 | $9.86 | $9.68 | $9.73 | $9.66 | 17,956,230 |
| 2018-04-10 | $10.00 | $10.20 | $9.75 | $9.75 | $9.68 | 29,109,000 |
| 2018-04-09 | $10.79 | $11.13 | $10.65 | $10.83 | $10.75 | 14,355,410 |
| 2018-04-06 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2018-04-05 | $10.70 | $10.70 | $10.70 | $10.70 | $10.62 | 0 |
| 2018-04-04 | $10.97 | $11.10 | $10.66 | $10.70 | $10.62 | 13,582,340 |
| 2018-04-03 | $10.90 | $11.24 | $10.75 | $10.96 | $10.88 | 22,535,870 |
| 2018-04-02 | $10.51 | $11.33 | $10.50 | $11.00 | $10.92 | 29,139,150 |
| 2018-03-30 | $9.99 | $10.62 | $9.91 | $10.52 | $10.44 | 16,513,890 |
| 2018-03-29 | $9.84 | $10.12 | $9.77 | $9.89 | $9.82 | 8,154,820 |
| 2018-03-28 | $9.85 | $9.96 | $9.72 | $9.78 | $9.71 | 8,124,480 |
| 2018-03-27 | $9.73 | $10.04 | $9.60 | $10.03 | $9.96 | 15,149,110 |
| 2018-03-26 | $9.06 | $9.75 | $9.06 | $9.60 | $9.53 | 13,368,270 |
| 2018-03-23 | $9.80 | $9.92 | $9.10 | $9.26 | $9.19 | 16,745,620 |
| 2018-03-22 | $10.58 | $10.70 | $10.10 | $10.11 | $10.04 | 17,080,520 |
| 2018-03-21 | $10.95 | $11.06 | $10.56 | $10.61 | $10.53 | 10,903,780 |
| 2018-03-20 | $10.96 | $11.05 | $10.74 | $10.88 | $10.80 | 6,711,240 |
| 2018-03-19 | $10.94 | $11.14 | $10.76 | $11.05 | $10.97 | 8,563,420 |
| 2018-03-16 | $11.36 | $11.36 | $10.93 | $10.93 | $10.85 | 8,123,390 |
| 2018-03-15 | $11.14 | $11.32 | $10.86 | $11.32 | $11.24 | 9,826,180 |
| 2018-03-14 | $11.15 | $11.50 | $11.10 | $11.11 | $11.03 | 7,440,650 |
| 2018-03-13 | $11.36 | $11.44 | $11.20 | $11.21 | $11.13 | 7,627,920 |
| 2018-03-12 | $11.00 | $11.62 | $11.00 | $11.44 | $11.36 | 14,483,920 |
| 2018-03-09 | $10.59 | $11.13 | $10.46 | $11.00 | $10.92 | 14,731,000 |
| 2018-03-08 | $10.36 | $10.54 | $10.30 | $10.53 | $10.45 | 4,846,470 |
| 2018-03-07 | $10.58 | $10.75 | $10.37 | $10.45 | $10.37 | 6,633,150 |
| 2018-03-06 | $10.64 | $10.82 | $10.40 | $10.63 | $10.55 | 9,701,330 |
| 2018-03-05 | $10.49 | $10.61 | $10.32 | $10.55 | $10.47 | 6,210,980 |
| 2018-03-02 | $10.74 | $10.95 | $10.35 | $10.47 | $10.39 | 10,270,150 |
| 2018-03-01 | $10.20 | $10.76 | $10.20 | $10.72 | $10.64 | 10,388,150 |
| 2018-02-28 | $10.14 | $10.52 | $10.08 | $10.36 | $10.28 | 9,972,820 |
| 2018-02-27 | $10.29 | $10.57 | $10.19 | $10.22 | $10.15 | 9,056,250 |
| 2018-02-26 | $10.00 | $10.36 | $9.84 | $10.27 | $10.20 | 9,568,080 |
| 2018-02-23 | $10.10 | $10.21 | $9.78 | $9.90 | $9.83 | 6,597,730 |
| 2018-02-22 | $9.61 | $10.26 | $9.52 | $10.11 | $10.04 | 10,063,560 |
| 2018-02-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2018-02-20 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2018-02-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2018-02-16 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2018-02-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2018-02-14 | $9.49 | $9.59 | $9.32 | $9.50 | $9.43 | 2,383,320 |
| 2018-02-13 | $9.68 | $9.75 | $9.50 | $9.50 | $9.43 | 5,424,280 |
| 2018-02-12 | $9.53 | $9.70 | $9.39 | $9.57 | $9.50 | 6,614,500 |
| 2018-02-09 | $9.12 | $9.56 | $9.03 | $9.36 | $9.29 | 9,473,910 |
| 2018-02-08 | $9.10 | $9.58 | $8.93 | $9.46 | $9.39 | 8,089,930 |
| 2018-02-07 | $9.69 | $9.83 | $8.60 | $9.19 | $9.12 | 17,859,530 |
| 2018-02-06 | $9.62 | $9.75 | $9.41 | $9.55 | $9.48 | 11,838,770 |
| 2018-02-05 | $9.95 | $10.33 | $9.86 | $9.89 | $9.82 | 7,080,920 |
| 2018-02-02 | $9.87 | $10.30 | $9.52 | $10.13 | $10.06 | 8,099,400 |
| 2018-02-01 | $10.63 | $10.70 | $9.80 | $9.87 | $9.80 | 16,518,880 |
| 2018-01-31 | $11.07 | $11.10 | $10.75 | $10.75 | $10.67 | 7,141,580 |
| 2018-01-30 | $11.15 | $11.34 | $11.05 | $11.11 | $11.03 | 5,455,690 |
| 2018-01-29 | $10.98 | $11.19 | $10.90 | $11.09 | $11.01 | 7,690,810 |
| 2018-01-26 | $11.16 | $11.25 | $10.90 | $11.02 | $10.94 | 8,136,790 |
| 2018-01-25 | $11.44 | $11.53 | $11.12 | $11.16 | $11.08 | 10,171,530 |
| 2018-01-24 | $10.96 | $11.45 | $10.90 | $11.39 | $11.31 | 13,115,930 |
| 2018-01-23 | $11.15 | $11.18 | $10.81 | $10.96 | $10.88 | 10,862,090 |
| 2018-01-22 | $10.81 | $11.25 | $10.70 | $11.12 | $11.04 | 8,791,600 |
| 2018-01-19 | $11.15 | $11.23 | $10.89 | $10.95 | $10.87 | 11,345,640 |
| 2018-01-18 | $11.30 | $11.49 | $11.02 | $11.15 | $11.07 | 13,017,820 |
| 2018-01-17 | $11.88 | $11.98 | $11.02 | $11.49 | $11.41 | 16,167,410 |
| 2018-01-16 | $11.84 | $12.13 | $11.50 | $11.76 | $11.67 | 14,706,300 |
| 2018-01-15 | $12.03 | $12.24 | $11.83 | $12.01 | $11.92 | 12,430,000 |
| 2018-01-12 | $12.48 | $12.55 | $12.00 | $12.00 | $11.91 | 12,836,290 |
| 2018-01-11 | $12.53 | $12.63 | $12.32 | $12.56 | $12.47 | 9,418,730 |
| 2018-01-10 | $12.10 | $12.69 | $12.10 | $12.55 | $12.46 | 21,212,030 |
| 2018-01-09 | $11.68 | $12.25 | $11.52 | $12.22 | $12.13 | 17,691,760 |
| 2018-01-08 | $11.80 | $11.87 | $11.34 | $11.67 | $11.59 | 18,693,580 |
| 2018-01-05 | $11.85 | $12.23 | $11.82 | $11.82 | $11.73 | 13,455,650 |
| 2018-01-04 | $11.58 | $12.06 | $11.48 | $11.95 | $11.86 | 20,713,930 |
| 2018-01-03 | $11.75 | $11.75 | $11.42 | $11.58 | $11.50 | 11,156,850 |
| 2018-01-02 | $11.41 | $11.73 | $11.32 | $11.68 | $11.60 | 13,131,360 |
| 2018-01-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.33 | 0 |
| 2017-12-29 | $11.36 | $11.65 | $11.05 | $11.41 | $11.33 | 14,320,890 |
| 2017-12-28 | $11.30 | $11.55 | $11.26 | $11.40 | $11.32 | 8,172,010 |
| 2017-12-27 | $11.50 | $11.65 | $11.35 | $11.40 | $11.32 | 10,348,270 |
| 2017-12-26 | $11.66 | $11.72 | $11.28 | $11.59 | $11.51 | 14,956,400 |
| 2017-12-25 | $12.34 | $12.45 | $11.61 | $11.67 | $11.59 | 21,660,480 |
| 2017-12-22 | $12.58 | $12.65 | $12.37 | $12.40 | $12.31 | 17,519,440 |
| 2017-12-21 | $12.35 | $12.80 | $12.10 | $12.70 | $12.61 | 26,544,390 |
| 2017-12-20 | $12.50 | $12.73 | $12.04 | $12.15 | $12.06 | 26,118,350 |
| 2017-12-19 | $12.00 | $12.32 | $12.00 | $12.14 | $12.05 | 10,577,330 |
| 2017-12-18 | $12.40 | $12.56 | $11.95 | $12.09 | $12.00 | 14,306,040 |
| 2017-12-15 | $12.82 | $12.85 | $12.43 | $12.50 | $12.41 | 19,875,340 |
| 2017-12-14 | $12.85 | $13.34 | $12.71 | $12.85 | $12.76 | 23,005,870 |
| 2017-12-13 | $12.61 | $12.93 | $12.60 | $12.90 | $12.81 | 20,142,490 |
| 2017-12-12 | $12.23 | $13.08 | $12.05 | $12.80 | $12.71 | 36,125,160 |
| 2017-12-11 | $12.27 | $12.47 | $12.03 | $12.27 | $12.18 | 21,008,110 |
| 2017-12-08 | $12.10 | $12.51 | $11.83 | $12.40 | $12.31 | 16,543,640 |
| 2017-12-07 | $12.10 | $12.68 | $12.05 | $12.20 | $12.11 | 25,877,000 |
| 2017-12-06 | $11.60 | $12.28 | $11.46 | $12.28 | $12.19 | 22,809,140 |
| 2017-12-05 | $12.00 | $12.12 | $11.35 | $11.70 | $11.62 | 21,500,190 |
| 2017-12-04 | $12.10 | $12.39 | $11.80 | $12.15 | $12.06 | 26,531,100 |
| 2017-12-01 | $11.24 | $12.34 | $11.24 | $12.05 | $11.96 | 40,990,890 |
| 2017-11-30 | $11.40 | $11.65 | $11.10 | $11.22 | $11.14 | 12,036,710 |
| 2017-11-29 | $11.25 | $11.66 | $11.08 | $11.50 | $11.42 | 19,834,510 |
| 2017-11-28 | $10.59 | $11.15 | $10.55 | $11.03 | $10.95 | 16,207,090 |
| 2017-11-27 | $11.06 | $11.48 | $10.42 | $10.45 | $10.37 | 15,507,360 |
| 2017-11-24 | $11.00 | $11.43 | $10.95 | $11.15 | $11.07 | 12,075,930 |
| 2017-11-23 | $11.72 | $11.82 | $11.00 | $11.03 | $10.95 | 14,252,610 |
| 2017-11-22 | $12.00 | $12.09 | $11.66 | $11.84 | $11.75 | 12,432,960 |
| 2017-11-21 | $11.90 | $12.43 | $11.61 | $12.10 | $12.01 | 22,127,590 |
| 2017-11-20 | $11.30 | $11.79 | $11.01 | $11.78 | $11.69 | 9,090,290 |
| 2017-11-17 | $11.70 | $12.03 | $11.30 | $11.44 | $11.36 | 15,398,400 |
| 2017-11-16 | $11.52 | $12.08 | $11.50 | $11.65 | $11.57 | 19,499,120 |
| 2017-11-15 | $11.22 | $12.11 | $11.22 | $11.52 | $11.44 | 22,185,480 |
| 2017-11-14 | $11.34 | $11.67 | $11.21 | $11.33 | $11.25 | 21,591,380 |
| 2017-11-13 | $11.56 | $11.67 | $11.11 | $11.18 | $11.10 | 27,599,630 |
| 2017-11-10 | $10.64 | $11.56 | $10.55 | $11.56 | $11.48 | 31,252,620 |
| 2017-11-09 | $10.32 | $10.57 | $10.25 | $10.51 | $10.43 | 8,742,610 |
| 2017-11-08 | $10.35 | $10.46 | $10.16 | $10.32 | $10.25 | 7,705,520 |
| 2017-11-07 | $10.51 | $10.54 | $10.30 | $10.40 | $10.32 | 9,131,990 |
| 2017-11-06 | $10.11 | $10.64 | $10.11 | $10.50 | $10.42 | 20,420,770 |
| 2017-11-03 | $9.80 | $10.38 | $9.70 | $10.06 | $9.99 | 18,316,510 |
| 2017-11-02 | $9.56 | $9.92 | $9.56 | $9.80 | $9.73 | 8,283,380 |
| 2017-11-01 | $9.54 | $9.75 | $9.50 | $9.63 | $9.56 | 6,787,560 |
| 2017-10-31 | $9.64 | $9.67 | $9.50 | $9.59 | $9.52 | 3,758,380 |
| 2017-10-30 | $9.72 | $9.74 | $9.45 | $9.64 | $9.57 | 5,948,080 |
| 2017-10-27 | $9.66 | $9.73 | $9.59 | $9.62 | $9.55 | 4,962,780 |
| 2017-10-26 | $9.50 | $9.68 | $9.42 | $9.66 | $9.59 | 6,152,260 |
| 2017-10-25 | $9.33 | $9.63 | $9.33 | $9.59 | $9.52 | 8,514,190 |
| 2017-10-24 | $9.25 | $9.33 | $9.21 | $9.30 | $9.23 | 4,226,650 |
| 2017-10-23 | $9.30 | $9.35 | $9.20 | $9.27 | $9.20 | 5,085,510 |
| 2017-10-20 | $9.22 | $9.34 | $9.11 | $9.30 | $9.23 | 3,730,660 |
| 2017-10-19 | $9.34 | $9.40 | $9.10 | $9.18 | $9.11 | 5,437,780 |
| 2017-10-18 | $9.37 | $9.46 | $9.33 | $9.34 | $9.27 | 3,262,840 |
| 2017-10-17 | $9.43 | $9.47 | $9.21 | $9.39 | $9.32 | 5,057,660 |
| 2017-10-16 | $9.79 | $9.80 | $9.37 | $9.47 | $9.40 | 8,577,090 |
| 2017-10-13 | $9.83 | $9.86 | $9.72 | $9.78 | $9.71 | 5,417,980 |
| 2017-10-12 | $9.95 | $9.96 | $9.81 | $9.86 | $9.79 | 6,954,050 |
| 2017-10-11 | $9.81 | $9.98 | $9.79 | $9.93 | $9.86 | 6,255,200 |
| 2017-10-10 | $9.78 | $9.93 | $9.62 | $9.89 | $9.82 | 10,327,090 |
| 2017-10-09 | $9.62 | $9.83 | $9.56 | $9.78 | $9.71 | 10,738,900 |
| 2017-10-06 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2017-10-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2017-10-04 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2017-10-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2017-10-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.43 | 0 |
| 2017-09-29 | $9.60 | $9.65 | $9.42 | $9.50 | $9.43 | 10,493,300 |
| 2017-09-28 | $9.76 | $9.84 | $9.56 | $9.59 | $9.52 | 9,847,540 |
| 2017-09-27 | $9.82 | $9.88 | $9.75 | $9.75 | $9.68 | 5,383,220 |
| 2017-09-26 | $9.97 | $10.06 | $9.68 | $9.81 | $9.74 | 8,226,560 |
| 2017-09-25 | $10.46 | $10.55 | $9.95 | $10.01 | $9.94 | 12,830,830 |
| 2017-09-22 | $10.35 | $10.50 | $10.22 | $10.50 | $10.42 | 8,891,250 |
| 2017-09-21 | $10.33 | $10.64 | $10.27 | $10.39 | $10.31 | 15,548,640 |
| 2017-09-20 | $9.99 | $10.47 | $9.97 | $10.40 | $10.32 | 14,438,010 |
| 2017-09-19 | $10.15 | $10.20 | $9.95 | $9.98 | $9.91 | 4,071,540 |
| 2017-09-18 | $9.96 | $10.16 | $9.92 | $10.14 | $10.07 | 3,532,260 |
| 2017-09-15 | $10.04 | $10.05 | $9.91 | $9.98 | $9.91 | 3,419,580 |
| 2017-09-14 | $10.14 | $10.16 | $10.00 | $10.06 | $9.99 | 4,715,360 |
| 2017-09-13 | $10.12 | $10.20 | $10.01 | $10.13 | $10.06 | 5,507,710 |
| 2017-09-12 | $10.07 | $10.30 | $10.01 | $10.17 | $10.10 | 7,830,360 |
| 2017-09-11 | $10.05 | $10.12 | $9.98 | $10.04 | $9.97 | 6,353,310 |
| 2017-09-08 | $10.24 | $10.30 | $9.96 | $10.08 | $10.01 | 7,154,360 |
| 2017-09-07 | $10.20 | $10.45 | $10.15 | $10.23 | $10.16 | 9,988,810 |
| 2017-09-06 | $10.00 | $10.20 | $9.96 | $10.17 | $10.10 | 7,265,990 |
| 2017-09-05 | $9.98 | $10.18 | $9.95 | $10.06 | $9.99 | 9,161,420 |
| 2017-09-04 | $9.78 | $10.13 | $9.71 | $10.02 | $9.95 | 11,404,160 |
| 2017-09-01 | $9.72 | $9.85 | $9.72 | $9.78 | $9.71 | 6,150,240 |
| 2017-08-31 | $9.73 | $9.82 | $9.63 | $9.76 | $9.69 | 7,649,560 |
| 2017-08-30 | $9.68 | $9.81 | $9.67 | $9.70 | $9.63 | 6,115,410 |
| 2017-08-29 | $9.93 | $9.93 | $9.67 | $9.70 | $9.63 | 8,196,560 |
| 2017-08-28 | $9.72 | $9.98 | $9.71 | $9.94 | $9.87 | 10,257,220 |
| 2017-08-25 | $9.70 | $9.86 | $9.68 | $9.73 | $9.66 | 8,974,870 |
| 2017-08-24 | $9.81 | $9.89 | $9.68 | $9.72 | $9.65 | 6,312,200 |
| 2017-08-23 | $10.07 | $10.11 | $9.82 | $9.86 | $9.79 | 7,329,280 |
| 2017-08-22 | $10.21 | $10.30 | $10.00 | $10.03 | $9.96 | 13,001,240 |
| 2017-08-21 | $10.71 | $10.78 | $9.98 | $10.30 | $10.23 | 24,160,710 |
| 2017-08-18 | $10.70 | $10.78 | $10.61 | $10.71 | $10.63 | 7,044,160 |
| 2017-08-17 | $10.48 | $10.84 | $10.40 | $10.80 | $10.72 | 8,803,300 |
| 2017-08-16 | $10.53 | $10.62 | $10.42 | $10.44 | $10.36 | 9,634,630 |
| 2017-08-15 | $10.70 | $10.70 | $10.45 | $10.47 | $10.39 | 4,539,980 |
| 2017-08-14 | $10.15 | $10.68 | $10.15 | $10.65 | $10.57 | 7,369,430 |
| 2017-08-11 | $10.50 | $10.63 | $10.34 | $10.37 | $10.29 | 6,058,610 |
| 2017-08-10 | $10.54 | $10.75 | $10.39 | $10.65 | $10.57 | 5,884,000 |
| 2017-08-09 | $10.66 | $10.91 | $10.52 | $10.61 | $10.53 | 7,709,820 |
| 2017-08-08 | $10.25 | $10.67 | $10.23 | $10.64 | $10.56 | 8,102,040 |
| 2017-08-07 | $10.29 | $10.42 | $10.20 | $10.31 | $10.24 | 3,117,280 |
| 2017-08-04 | $10.32 | $10.40 | $10.08 | $10.23 | $10.16 | 5,892,260 |
| 2017-08-03 | $10.34 | $10.55 | $10.22 | $10.38 | $10.30 | 5,663,460 |
| 2017-08-02 | $10.25 | $10.37 | $10.19 | $10.33 | $10.26 | 5,612,180 |
| 2017-08-01 | $10.42 | $10.50 | $10.23 | $10.29 | $10.22 | 5,661,760 |
| 2017-07-31 | $10.26 | $10.52 | $10.16 | $10.45 | $10.37 | 10,479,110 |
| 2017-07-28 | $10.25 | $10.49 | $10.18 | $10.25 | $10.18 | 7,691,820 |
| 2017-07-27 | $9.71 | $10.35 | $9.70 | $10.30 | $10.23 | 16,293,550 |
| 2017-07-26 | $9.53 | $9.92 | $9.53 | $9.72 | $9.65 | 8,929,600 |
| 2017-07-25 | $9.42 | $9.57 | $9.31 | $9.57 | $9.50 | 4,831,050 |
| 2017-07-24 | $9.49 | $9.51 | $9.27 | $9.41 | $9.34 | 5,934,910 |
| 2017-07-21 | $9.59 | $9.65 | $9.42 | $9.53 | $9.46 | 5,658,510 |
| 2017-07-20 | $9.25 | $9.70 | $9.15 | $9.63 | $9.56 | 10,432,250 |
| 2017-07-19 | $9.18 | $9.26 | $9.06 | $9.25 | $9.18 | 4,666,000 |
| 2017-07-18 | $9.28 | $9.39 | $9.05 | $9.21 | $9.14 | 6,741,840 |
| 2017-07-17 | $9.70 | $9.71 | $9.21 | $9.42 | $9.35 | 9,722,680 |
| 2017-07-14 | $9.42 | $9.75 | $9.30 | $9.75 | $9.68 | 9,643,880 |
| 2017-07-13 | $9.55 | $9.59 | $9.41 | $9.43 | $9.36 | 4,651,840 |
| 2017-07-12 | $9.60 | $9.67 | $9.43 | $9.54 | $9.47 | 5,203,670 |
| 2017-07-11 | $9.96 | $9.96 | $9.59 | $9.65 | $9.58 | 5,595,030 |
| 2017-07-10 | $10.12 | $10.13 | $9.87 | $9.96 | $9.89 | 6,210,640 |
| 2017-07-07 | $10.20 | $10.26 | $10.02 | $10.11 | $10.04 | 4,306,180 |
| 2017-07-06 | $10.13 | $10.17 | $10.06 | $10.15 | $10.08 | 2,554,050 |
| 2017-07-05 | $10.08 | $10.17 | $10.03 | $10.12 | $10.05 | 3,310,250 |
| 2017-07-04 | $10.35 | $10.35 | $10.06 | $10.08 | $10.01 | 3,749,660 |
| 2017-07-03 | $10.14 | $10.30 | $10.08 | $10.28 | $10.21 | 2,177,430 |
| 2017-06-30 | $10.17 | $10.17 | $10.17 | $10.17 | $10.10 | 0 |
| 2017-06-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.10 | 0 |
| 2017-06-28 | $10.24 | $10.32 | $10.09 | $10.17 | $10.10 | 2,720,870 |
| 2017-06-27 | $10.32 | $10.53 | $10.24 | $10.29 | $10.22 | 3,083,520 |
| 2017-06-26 | $10.31 | $10.42 | $10.16 | $10.40 | $10.32 | 2,720,120 |
| 2017-06-23 | $10.15 | $10.34 | $10.10 | $10.32 | $10.25 | 2,385,110 |
| 2017-06-22 | $10.18 | $10.36 | $10.15 | $10.17 | $10.10 | 3,040,710 |
| 2017-06-21 | $10.42 | $10.42 | $10.21 | $10.24 | $10.17 | 2,767,250 |
| 2017-06-20 | $10.40 | $10.50 | $10.35 | $10.42 | $10.34 | 3,172,940 |
| 2017-06-19 | $10.41 | $10.48 | $10.23 | $10.38 | $10.30 | 3,665,540 |
| 2017-06-16 | $10.64 | $10.64 | $10.37 | $10.47 | $10.39 | 3,624,090 |
| 2017-06-15 | $10.20 | $10.61 | $10.12 | $10.51 | $10.43 | 6,660,010 |
| 2017-06-14 | $10.25 | $10.26 | $10.05 | $10.19 | $10.12 | 4,424,860 |
| 2017-06-13 | $10.30 | $10.30 | $10.00 | $10.25 | $10.18 | 3,739,110 |
| 2017-06-12 | $10.01 | $10.22 | $10.00 | $10.03 | $9.96 | 2,130,220 |
| 2017-06-09 | $10.18 | $10.27 | $10.08 | $10.11 | $10.04 | 3,215,950 |
| 2017-06-08 | $10.27 | $10.35 | $10.15 | $10.21 | $10.14 | 2,736,640 |
| 2017-06-07 | $9.98 | $10.29 | $9.93 | $10.29 | $10.22 | 3,517,060 |
| 2017-06-06 | $9.91 | $10.10 | $9.81 | $9.99 | $9.92 | 3,092,500 |
| 2017-06-05 | $9.48 | $10.08 | $9.48 | $9.91 | $9.84 | 7,843,580 |
| 2017-06-02 | $9.32 | $9.66 | $9.16 | $9.51 | $9.44 | 4,107,090 |
| 2017-06-01 | $10.01 | $10.04 | $9.39 | $9.40 | $9.33 | 9,265,560 |
| 2017-05-31 | $10.23 | $10.26 | $9.97 | $10.02 | $9.95 | 3,440,130 |
| 2017-05-30 | $10.06 | $10.06 | $10.06 | $10.06 | $9.99 | 0 |
| 2017-05-29 | $10.06 | $10.06 | $10.06 | $10.06 | $9.99 | 0 |
| 2017-05-26 | $10.21 | $10.28 | $9.98 | $10.06 | $9.99 | 3,603,910 |
| 2017-05-25 | $10.07 | $10.27 | $9.91 | $10.26 | $10.19 | 3,978,740 |
| 2017-05-24 | $10.03 | $10.20 | $9.95 | $10.07 | $10.00 | 5,264,060 |
| 2017-05-23 | $10.47 | $10.54 | $9.98 | $10.08 | $10.01 | 7,865,860 |
| 2017-05-22 | $10.97 | $10.98 | $10.25 | $10.55 | $10.47 | 4,424,890 |
| 2017-05-19 | $10.97 | $11.06 | $10.70 | $10.98 | $10.90 | 3,104,650 |
| 2017-05-18 | $19.84 | $19.89 | $19.50 | $19.80 | $10.87 | 1,197,600 |
| 2017-05-17 | $19.95 | $20.22 | $19.73 | $19.81 | $10.84 | 2,883,070 |
| 2017-05-16 | $19.32 | $19.95 | $19.00 | $19.92 | $10.90 | 2,430,450 |
| 2017-05-15 | $19.15 | $19.31 | $19.11 | $19.21 | $10.51 | 1,236,420 |
| 2017-05-12 | $19.10 | $19.30 | $18.71 | $19.12 | $10.46 | 2,766,100 |
| 2017-05-11 | $19.30 | $19.30 | $18.31 | $19.06 | $10.43 | 4,280,300 |
| 2017-05-10 | $19.78 | $20.09 | $19.26 | $19.41 | $10.62 | 1,912,480 |
| 2017-05-09 | $19.66 | $19.88 | $19.34 | $19.78 | $10.83 | 1,828,730 |
| 2017-05-08 | $20.10 | $20.18 | $19.76 | $19.76 | $10.82 | 2,516,090 |
| 2017-05-05 | $20.22 | $20.29 | $20.02 | $20.18 | $11.05 | 1,411,100 |
| 2017-05-04 | $20.38 | $20.50 | $20.17 | $20.21 | $11.06 | 2,134,820 |
| 2017-05-03 | $20.75 | $20.79 | $20.25 | $20.42 | $11.18 | 2,726,860 |
| 2017-05-02 | $21.25 | $21.25 | $20.80 | $20.82 | $11.40 | 1,689,650 |
| 2017-05-01 | $21.11 | $21.11 | $21.11 | $21.11 | $11.55 | 0 |
| 2017-04-28 | $20.84 | $21.25 | $20.72 | $21.11 | $11.55 | 3,833,210 |
| 2017-04-27 | $20.65 | $20.93 | $20.00 | $20.88 | $11.43 | 2,333,280 |
| 2017-04-26 | $20.82 | $20.95 | $20.70 | $20.73 | $11.35 | 1,596,870 |
| 2017-04-25 | $20.65 | $20.97 | $20.65 | $20.81 | $11.39 | 1,765,780 |
| 2017-04-24 | $20.90 | $20.90 | $20.36 | $20.70 | $11.33 | 1,597,820 |
| 2017-04-21 | $20.83 | $21.08 | $20.70 | $20.73 | $11.35 | 1,963,120 |
| 2017-04-20 | $20.60 | $20.92 | $20.15 | $20.74 | $11.35 | 3,882,910 |
| 2017-04-19 | $20.46 | $20.80 | $19.89 | $20.71 | $11.34 | 2,916,180 |
| 2017-04-18 | $20.53 | $20.76 | $20.36 | $20.54 | $11.24 | 1,437,010 |
| 2017-04-17 | $20.40 | $20.79 | $20.25 | $20.53 | $11.24 | 2,473,030 |
| 2017-04-14 | $21.11 | $21.19 | $20.33 | $20.45 | $11.19 | 3,853,680 |
| 2017-04-13 | $21.08 | $21.32 | $21.00 | $21.05 | $11.52 | 1,750,470 |
| 2017-04-12 | $21.50 | $21.78 | $21.05 | $21.08 | $11.54 | 2,915,120 |
| 2017-04-11 | $20.84 | $21.35 | $20.84 | $21.35 | $11.69 | 3,648,960 |
| 2017-04-10 | $21.22 | $21.34 | $20.79 | $20.81 | $11.39 | 4,431,850 |
| 2017-04-07 | $20.88 | $21.33 | $20.87 | $21.31 | $11.66 | 4,406,260 |
| 2017-04-06 | $20.79 | $21.44 | $20.64 | $20.87 | $11.42 | 6,090,770 |
| 2017-04-05 | $20.53 | $20.88 | $20.45 | $20.55 | $11.25 | 9,219,420 |
| 2017-04-04 | $20.62 | $20.62 | $20.62 | $20.62 | $11.29 | 0 |
| 2017-04-03 | $20.62 | $20.62 | $20.62 | $20.62 | $11.29 | 0 |
| 2017-03-31 | $21.18 | $21.40 | $20.50 | $20.62 | $11.29 | 3,771,140 |
| 2017-03-30 | $21.73 | $21.76 | $20.87 | $21.14 | $11.57 | 2,881,740 |
| 2017-03-29 | $22.04 | $22.04 | $21.76 | $21.76 | $11.91 | 1,645,660 |
| 2017-03-28 | $22.18 | $22.26 | $21.90 | $22.04 | $12.06 | 1,786,330 |
| 2017-03-27 | $22.31 | $22.39 | $22.07 | $22.17 | $12.13 | 1,946,740 |
| 2017-03-24 | $22.30 | $22.35 | $22.06 | $22.30 | $12.21 | 2,928,890 |
| 2017-03-23 | $22.50 | $22.73 | $22.12 | $22.22 | $12.16 | 2,232,490 |
| 2017-03-22 | $22.36 | $22.55 | $22.33 | $22.42 | $12.27 | 1,127,700 |
| 2017-03-21 | $22.45 | $22.53 | $22.20 | $22.53 | $12.33 | 1,935,440 |
| 2017-03-20 | $22.42 | $22.57 | $22.19 | $22.54 | $12.34 | 1,618,540 |
| 2017-03-17 | $22.97 | $22.98 | $22.29 | $22.38 | $12.25 | 2,030,560 |
| 2017-03-16 | $22.88 | $23.04 | $22.72 | $22.90 | $12.53 | 2,238,280 |
| 2017-03-15 | $23.01 | $23.01 | $22.62 | $22.88 | $12.52 | 2,168,030 |
| 2017-03-14 | $23.00 | $23.13 | $22.82 | $23.02 | $12.60 | 2,907,050 |
| 2017-03-13 | $22.88 | $23.10 | $22.66 | $23.09 | $12.64 | 3,120,590 |
| 2017-03-10 | $22.64 | $23.05 | $22.37 | $23.02 | $12.60 | 3,131,830 |
| 2017-03-09 | $22.55 | $22.66 | $22.29 | $22.66 | $12.40 | 1,977,160 |
| 2017-03-08 | $22.50 | $22.78 | $22.27 | $22.62 | $12.38 | 3,140,170 |
| 2017-03-07 | $22.06 | $22.76 | $22.05 | $22.46 | $12.29 | 5,004,970 |
| 2017-03-06 | $22.03 | $22.18 | $21.80 | $22.00 | $12.04 | 2,597,820 |
| 2017-03-03 | $21.52 | $22.91 | $21.39 | $21.89 | $11.98 | 3,364,670 |
| 2017-03-02 | $21.65 | $21.70 | $21.34 | $21.57 | $11.81 | 1,686,130 |
| 2017-03-01 | $21.47 | $21.71 | $21.40 | $21.62 | $11.83 | 1,372,340 |
| 2017-02-28 | $21.69 | $21.69 | $21.37 | $21.40 | $11.71 | 1,101,390 |
| 2017-02-27 | $21.85 | $21.85 | $21.53 | $21.60 | $11.82 | 1,811,360 |
| 2017-02-24 | $21.75 | $21.86 | $21.37 | $21.83 | $11.95 | 2,406,370 |
| 2017-02-23 | $21.37 | $21.58 | $21.35 | $21.52 | $11.78 | 1,643,210 |
| 2017-02-22 | $21.35 | $21.46 | $21.15 | $21.31 | $11.66 | 2,294,880 |
| 2017-02-21 | $21.25 | $21.43 | $21.00 | $21.35 | $11.69 | 2,146,810 |
| 2017-02-20 | $21.05 | $21.25 | $20.98 | $21.19 | $11.60 | 1,494,800 |
| 2017-02-17 | $21.32 | $21.45 | $21.02 | $21.06 | $11.53 | 1,404,400 |
| 2017-02-16 | $21.51 | $21.73 | $21.32 | $21.39 | $11.71 | 1,266,820 |
| 2017-02-15 | $21.48 | $21.80 | $21.39 | $21.59 | $11.82 | 2,590,160 |
| 2017-02-14 | $21.36 | $21.64 | $21.26 | $21.45 | $11.74 | 1,727,170 |
| 2017-02-13 | $21.25 | $21.61 | $21.03 | $21.40 | $11.71 | 1,985,850 |
| 2017-02-10 | $21.22 | $21.45 | $21.22 | $21.30 | $11.66 | 2,863,880 |
| 2017-02-09 | $20.80 | $21.24 | $20.75 | $20.93 | $11.46 | 2,151,530 |
| 2017-02-08 | $20.85 | $20.89 | $20.45 | $20.80 | $11.38 | 1,184,830 |
| 2017-02-07 | $21.09 | $21.20 | $20.80 | $20.90 | $11.44 | 1,782,670 |
| 2017-02-06 | $20.84 | $21.00 | $20.68 | $20.99 | $11.49 | 3,477,890 |
| 2017-02-03 | $21.14 | $21.14 | $20.85 | $20.99 | $11.49 | 699,440 |
| 2017-02-02 | $21.17 | $21.17 | $21.17 | $21.17 | $11.59 | 0 |
| 2017-02-01 | $21.17 | $21.17 | $21.17 | $21.17 | $11.59 | 0 |
| 2017-01-31 | $21.17 | $21.17 | $21.17 | $21.17 | $11.59 | 0 |
| 2017-01-30 | $21.17 | $21.17 | $21.17 | $21.17 | $11.59 | 0 |
| 2017-01-27 | $21.17 | $21.17 | $21.17 | $21.17 | $11.59 | 0 |
| 2017-01-26 | $20.90 | $21.17 | $20.83 | $21.17 | $11.59 | 1,125,630 |
| 2017-01-25 | $20.60 | $21.00 | $20.58 | $20.82 | $11.40 | 971,080 |
| 2017-01-24 | $20.76 | $20.77 | $20.63 | $20.67 | $11.31 | 823,360 |
| 2017-01-23 | $20.98 | $21.01 | $20.61 | $20.76 | $11.36 | 1,433,000 |
| 2017-01-20 | $20.36 | $20.91 | $20.35 | $20.86 | $11.42 | 1,489,170 |
| 2017-01-19 | $20.11 | $20.55 | $20.11 | $20.35 | $11.14 | 1,201,550 |
| 2017-01-18 | $20.49 | $21.01 | $19.66 | $20.49 | $11.21 | 6,571,800 |
| 2017-01-17 | $21.41 | $21.41 | $21.41 | $21.41 | $11.72 | 0 |
| 2017-01-16 | $21.41 | $21.41 | $21.41 | $21.41 | $11.72 | 0 |
| 2017-01-13 | $21.41 | $21.41 | $21.41 | $21.41 | $11.72 | 0 |
| 2017-01-12 | $21.41 | $21.41 | $21.41 | $21.41 | $11.72 | 0 |
| 2017-01-11 | $21.41 | $21.41 | $21.41 | $21.41 | $11.72 | 0 |
| 2017-01-10 | $21.46 | $21.47 | $21.22 | $21.41 | $11.72 | 2,708,890 |
| 2017-01-09 | $21.66 | $21.66 | $21.08 | $21.40 | $11.71 | 3,945,420 |
| 2017-01-06 | $21.76 | $21.84 | $21.13 | $21.20 | $11.60 | 3,571,480 |
| 2017-01-05 | $21.70 | $22.04 | $21.62 | $21.72 | $11.89 | 3,879,350 |
| 2017-01-04 | $21.81 | $21.92 | $21.51 | $21.72 | $11.89 | 2,483,620 |
| 2017-01-03 | $22.09 | $22.16 | $21.63 | $21.74 | $11.90 | 2,264,440 |
| 2017-01-02 | $21.85 | $21.85 | $21.85 | $21.85 | $11.96 | 0 |
| 2016-12-30 | $21.61 | $22.09 | $21.51 | $21.85 | $11.96 | 2,592,990 |
| 2016-12-29 | $21.30 | $21.76 | $21.17 | $21.61 | $11.83 | 2,951,260 |
| 2016-12-28 | $20.85 | $21.27 | $20.80 | $21.20 | $11.60 | 1,772,700 |
| 2016-12-27 | $21.25 | $21.46 | $20.91 | $21.05 | $11.52 | 2,359,670 |
| 2016-12-26 | $21.59 | $21.59 | $20.80 | $21.31 | $11.66 | 1,917,090 |
| 2016-12-23 | $21.68 | $21.75 | $21.34 | $21.65 | $11.85 | 1,803,020 |
| 2016-12-22 | $22.01 | $22.01 | $21.33 | $21.70 | $11.88 | 2,690,180 |
| 2016-12-21 | $22.00 | $22.29 | $21.68 | $21.94 | $12.01 | 2,124,660 |
| 2016-12-20 | $21.78 | $21.98 | $21.60 | $21.98 | $12.03 | 1,364,960 |
| 2016-12-19 | $22.04 | $22.37 | $21.68 | $21.92 | $12.00 | 2,262,450 |
| 2016-12-16 | $21.21 | $22.22 | $21.02 | $22.04 | $12.06 | 4,868,240 |
| 2016-12-15 | $21.49 | $21.74 | $20.80 | $21.20 | $11.60 | 4,439,380 |
| 2016-12-14 | $22.29 | $22.46 | $21.18 | $21.65 | $11.85 | 3,292,950 |
| 2016-12-13 | $21.85 | $22.54 | $21.65 | $22.30 | $12.21 | 3,035,020 |
| 2016-12-12 | $22.71 | $22.84 | $21.67 | $21.90 | $11.99 | 5,079,300 |
| 2016-12-09 | $23.33 | $23.43 | $22.61 | $22.75 | $12.45 | 2,461,150 |
| 2016-12-08 | $23.93 | $23.93 | $23.23 | $23.26 | $12.73 | 1,985,540 |
| 2016-12-07 | $23.56 | $23.92 | $23.38 | $23.81 | $13.03 | 1,931,070 |
| 2016-12-06 | $23.35 | $23.59 | $23.31 | $23.57 | $12.90 | 1,414,600 |
| 2016-12-05 | $23.38 | $23.68 | $23.23 | $23.31 | $12.76 | 1,404,060 |
| 2016-12-02 | $23.47 | $23.55 | $23.22 | $23.53 | $12.88 | 1,721,290 |
| 2016-12-01 | $23.33 | $23.76 | $23.19 | $23.38 | $12.80 | 2,655,070 |
| 2016-11-30 | $23.30 | $23.60 | $23.10 | $23.18 | $12.69 | 2,702,760 |
| 2016-11-29 | $23.69 | $23.82 | $23.42 | $23.45 | $12.83 | 2,160,770 |
| 2016-11-28 | $23.93 | $24.20 | $23.66 | $23.70 | $12.97 | 2,577,340 |
| 2016-11-25 | $23.56 | $23.99 | $23.56 | $23.95 | $13.11 | 2,172,070 |
| 2016-11-24 | $23.60 | $23.89 | $23.48 | $23.70 | $12.97 | 2,660,170 |
| 2016-11-23 | $24.20 | $24.31 | $23.60 | $23.70 | $12.97 | 3,918,910 |
| 2016-11-22 | $24.12 | $24.28 | $24.03 | $24.20 | $13.25 | 2,099,320 |
| 2016-11-21 | $23.89 | $24.45 | $23.82 | $24.20 | $13.25 | 2,404,710 |
| 2016-11-18 | $24.15 | $24.30 | $24.00 | $24.05 | $13.16 | 1,421,150 |
| 2016-11-17 | $24.63 | $24.72 | $24.07 | $24.24 | $13.27 | 1,941,550 |
| 2016-11-16 | $24.19 | $24.78 | $24.09 | $24.62 | $13.48 | 3,757,690 |
| 2016-11-15 | $24.20 | $24.34 | $23.85 | $24.15 | $13.22 | 2,576,420 |
| 2016-11-14 | $24.10 | $24.30 | $23.85 | $24.27 | $13.28 | 3,318,400 |
| 2016-11-11 | $24.38 | $24.59 | $23.81 | $24.00 | $13.14 | 3,127,750 |
| 2016-11-10 | $24.35 | $24.52 | $24.10 | $24.37 | $13.34 | 1,967,360 |
| 2016-11-09 | $24.23 | $24.27 | $23.52 | $23.92 | $13.09 | 2,134,270 |
| 2016-11-08 | $24.20 | $24.31 | $24.08 | $24.23 | $13.26 | 1,337,090 |
| 2016-11-07 | $24.21 | $24.38 | $23.97 | $24.10 | $13.19 | 2,495,020 |
| 2016-11-04 | $24.85 | $24.85 | $24.18 | $24.38 | $13.34 | 2,407,990 |
| 2016-11-03 | $24.79 | $24.96 | $24.61 | $24.69 | $13.51 | 1,468,510 |
| 2016-11-02 | $24.80 | $25.25 | $24.57 | $24.81 | $13.58 | 2,441,000 |
| 2016-11-01 | $24.70 | $24.88 | $24.50 | $24.80 | $13.57 | 2,133,620 |
| 2016-10-31 | $25.40 | $25.45 | $24.40 | $24.66 | $13.50 | 0 |
| 2016-10-28 | $25.34 | $25.79 | $25.27 | $25.46 | $13.93 | 3,239,200 |
| 2016-10-27 | $25.11 | $25.74 | $25.05 | $25.34 | $13.87 | 3,083,680 |
| 2016-10-26 | $25.30 | $25.35 | $25.00 | $25.03 | $13.70 | 2,003,380 |
| 2016-10-25 | $25.53 | $25.64 | $25.10 | $25.29 | $13.84 | 2,970,830 |
| 2016-10-24 | $25.38 | $25.74 | $25.00 | $25.53 | $13.97 | 2,924,080 |
| 2016-10-21 | $25.04 | $25.48 | $25.01 | $25.33 | $13.86 | 1,696,030 |
| 2016-10-20 | $25.70 | $25.79 | $25.18 | $25.19 | $13.79 | 2,555,800 |
| 2016-10-19 | $25.77 | $25.94 | $25.52 | $25.70 | $14.07 | 3,258,000 |
| 2016-10-18 | $24.86 | $25.95 | $24.82 | $25.63 | $14.03 | 3,359,320 |
| 2016-10-17 | $25.20 | $25.30 | $24.92 | $24.98 | $13.67 | 2,489,320 |
| 2016-10-14 | $25.34 | $25.34 | $24.91 | $25.09 | $13.73 | 2,064,370 |
| 2016-10-13 | $25.30 | $25.35 | $25.01 | $25.34 | $13.87 | 1,833,110 |
| 2016-10-12 | $25.23 | $25.36 | $24.95 | $25.30 | $13.85 | 1,923,310 |
| 2016-10-11 | $25.25 | $25.37 | $25.00 | $25.23 | $13.81 | 2,266,470 |
| 2016-10-10 | $24.53 | $25.34 | $24.53 | $25.18 | $13.78 | 4,740,210 |
| 2016-10-07 | $24.43 | $24.43 | $24.43 | $24.43 | $13.37 | 0 |
| 2016-10-06 | $24.43 | $24.43 | $24.43 | $24.43 | $13.37 | 0 |
| 2016-10-05 | $24.43 | $24.43 | $24.43 | $24.43 | $13.37 | 0 |
| 2016-10-04 | $24.43 | $24.43 | $24.43 | $24.43 | $13.37 | 0 |
| 2016-10-03 | $24.43 | $24.43 | $24.43 | $24.43 | $13.37 | 0 |
| 2016-09-30 | $24.37 | $24.57 | $24.20 | $24.43 | $13.37 | 1,575,810 |
| 2016-09-29 | $24.25 | $24.95 | $24.21 | $24.50 | $13.41 | 2,549,970 |
| 2016-09-28 | $24.25 | $25.19 | $24.19 | $24.34 | $13.32 | 4,242,470 |
| 2016-09-27 | $23.39 | $24.08 | $23.30 | $23.86 | $13.06 | 1,717,710 |
| 2016-09-26 | $24.19 | $24.19 | $23.40 | $23.40 | $12.81 | 1,956,800 |
| 2016-09-23 | $24.27 | $24.33 | $24.05 | $24.14 | $13.21 | 1,157,960 |
| 2016-09-22 | $24.22 | $24.35 | $24.00 | $24.06 | $13.17 | 2,424,860 |
| 2016-09-21 | $24.00 | $24.40 | $24.00 | $24.20 | $13.25 | 1,537,960 |
| 2016-09-20 | $24.10 | $24.18 | $23.80 | $24.00 | $13.14 | 1,977,130 |
| 2016-09-19 | $24.00 | $24.43 | $23.88 | $24.10 | $13.19 | 2,796,390 |
| 2016-09-16 | $24.00 | $24.00 | $24.00 | $24.00 | $13.14 | 0 |
| 2016-09-15 | $24.00 | $24.00 | $24.00 | $24.00 | $13.14 | 0 |
| 2016-09-14 | $24.84 | $24.99 | $23.95 | $24.00 | $13.14 | 3,994,770 |
| 2016-09-13 | $24.98 | $25.20 | $24.69 | $25.00 | $13.68 | 2,593,300 |
| 2016-09-12 | $25.60 | $25.82 | $24.66 | $24.93 | $13.64 | 5,505,910 |
| 2016-09-09 | $24.66 | $26.47 | $24.50 | $25.98 | $14.22 | 8,054,270 |
| 2016-09-08 | $24.88 | $24.99 | $24.50 | $24.66 | $13.50 | 1,632,910 |
| 2016-09-07 | $24.90 | $25.20 | $24.79 | $24.88 | $13.62 | 1,936,220 |
| 2016-09-06 | $24.35 | $25.09 | $24.02 | $24.90 | $13.63 | 2,894,570 |
| 2016-09-05 | $24.71 | $24.80 | $24.33 | $24.35 | $13.33 | 2,104,940 |
| 2016-09-02 | $25.10 | $25.43 | $24.50 | $24.71 | $13.52 | 3,849,680 |
| 2016-09-01 | $24.67 | $25.34 | $24.50 | $25.08 | $13.73 | 4,203,170 |
| 2016-08-31 | $24.90 | $24.98 | $24.32 | $24.61 | $13.47 | 1,967,240 |
| 2016-08-30 | $24.61 | $24.90 | $24.41 | $24.80 | $13.57 | 2,345,350 |
| 2016-08-29 | $24.46 | $25.12 | $24.34 | $24.60 | $13.46 | 4,775,680 |
| 2016-08-26 | $24.03 | $24.78 | $23.86 | $24.50 | $13.41 | 4,052,670 |
| 2016-08-25 | $24.25 | $24.29 | $23.60 | $24.01 | $13.14 | 2,192,660 |
| 2016-08-24 | $23.55 | $24.12 | $23.30 | $23.95 | $13.11 | 2,091,000 |
| 2016-08-23 | $23.93 | $24.04 | $23.42 | $23.48 | $12.85 | 3,493,920 |
| 2016-08-22 | $24.38 | $24.57 | $23.88 | $23.95 | $13.11 | 2,206,080 |
| 2016-08-19 | $23.91 | $24.29 | $23.72 | $24.29 | $13.29 | 2,367,620 |
| 2016-08-18 | $24.38 | $24.55 | $23.80 | $23.84 | $13.05 | 3,926,550 |
| 2016-08-17 | $24.59 | $24.87 | $24.35 | $24.55 | $13.44 | 2,780,400 |
| 2016-08-16 | $24.67 | $25.13 | $24.51 | $24.73 | $13.54 | 3,495,040 |
| 2016-08-15 | $24.45 | $24.75 | $24.01 | $24.67 | $13.50 | 4,749,590 |
| 2016-08-12 | $24.30 | $24.53 | $23.80 | $24.50 | $13.41 | 2,739,650 |
| 2016-08-11 | $24.21 | $24.42 | $23.82 | $24.36 | $13.33 | 3,124,610 |
| 2016-08-10 | $24.65 | $24.80 | $24.17 | $24.38 | $13.34 | 2,966,990 |
| 2016-08-09 | $24.17 | $24.81 | $24.06 | $24.65 | $13.49 | 4,522,900 |
| 2016-08-08 | $23.86 | $24.08 | $23.63 | $24.04 | $13.16 | 3,416,510 |
| 2016-08-05 | $23.89 | $24.00 | $23.55 | $23.86 | $13.06 | 2,468,780 |
| 2016-08-04 | $23.36 | $23.97 | $23.21 | $23.89 | $13.08 | 2,431,820 |
| 2016-08-03 | $23.15 | $23.64 | $23.04 | $23.38 | $12.80 | 2,577,550 |
| 2016-08-02 | $22.83 | $23.14 | $22.81 | $23.14 | $12.67 | 1,563,760 |
| 2016-08-01 | $22.36 | $23.16 | $22.22 | $22.91 | $12.54 | 2,619,060 |
| 2016-07-29 | $22.80 | $23.05 | $22.50 | $22.64 | $12.39 | 2,770,930 |
| 2016-07-28 | $22.99 | $23.26 | $22.41 | $22.80 | $12.48 | 2,680,900 |
| 2016-07-27 | $24.18 | $24.25 | $22.55 | $22.93 | $12.55 | 6,230,880 |
| 2016-07-26 | $24.12 | $24.27 | $23.70 | $24.19 | $13.24 | 3,106,180 |
| 2016-07-25 | $23.42 | $24.30 | $23.42 | $23.96 | $13.11 | 2,384,370 |
| 2016-07-22 | $24.47 | $24.49 | $23.55 | $23.64 | $12.94 | 4,009,020 |
| 2016-07-21 | $24.51 | $24.65 | $24.20 | $24.32 | $13.31 | 2,434,820 |
| 2016-07-20 | $23.73 | $24.68 | $23.62 | $24.41 | $13.36 | 5,675,980 |
| 2016-07-19 | $23.42 | $23.75 | $23.07 | $23.73 | $12.99 | 2,369,170 |
| 2016-07-18 | $23.88 | $23.98 | $23.30 | $23.42 | $12.82 | 3,331,800 |
| 2016-07-15 | $24.21 | $24.45 | $23.77 | $23.89 | $13.08 | 3,952,360 |
| 2016-07-14 | $24.20 | $24.46 | $24.00 | $24.34 | $13.32 | 3,381,780 |
| 2016-07-13 | $24.60 | $24.74 | $24.00 | $24.18 | $13.23 | 4,564,140 |
| 2016-07-12 | $24.53 | $24.85 | $23.50 | $24.18 | $13.23 | 7,166,230 |
| 2016-07-11 | $25.54 | $25.55 | $24.41 | $24.75 | $13.55 | 3,936,040 |
| 2016-07-08 | $25.50 | $25.81 | $25.03 | $25.42 | $13.91 | 4,049,600 |
| 2016-07-07 | $24.75 | $25.62 | $24.40 | $25.47 | $13.94 | 8,014,460 |
| 2016-07-06 | $24.94 | $25.19 | $24.60 | $24.84 | $13.60 | 4,149,520 |
| 2016-07-05 | $25.08 | $25.18 | $24.45 | $24.80 | $13.57 | 4,697,260 |
| 2016-07-04 | $24.84 | $25.78 | $24.59 | $25.15 | $13.77 | 7,472,640 |
| 2016-07-01 | $25.15 | $25.17 | $24.29 | $24.71 | $13.52 | 3,858,010 |
| 2016-06-30 | $25.63 | $25.63 | $24.72 | $25.02 | $13.69 | 6,884,520 |
| 2016-06-29 | $25.55 | $25.76 | $25.08 | $25.48 | $13.95 | 7,388,880 |
| 2016-06-28 | $26.05 | $26.48 | $25.35 | $25.68 | $14.06 | 7,290,590 |
| 2016-06-27 | $25.00 | $26.54 | $24.80 | $25.92 | $14.19 | 9,257,160 |
| 2016-06-24 | $24.10 | $25.80 | $23.18 | $25.21 | $13.80 | 11,300,650 |
| 2016-06-23 | $25.09 | $25.21 | $23.98 | $24.27 | $13.28 | 6,681,530 |
| 2016-06-22 | $25.00 | $25.39 | $24.58 | $25.08 | $13.73 | 7,324,990 |
| 2016-06-21 | $25.27 | $26.00 | $24.80 | $25.38 | $13.89 | 11,309,410 |
| 2016-06-20 | $23.85 | $25.88 | $23.35 | $25.09 | $13.73 | 11,861,280 |
| 2016-06-17 | $24.30 | $25.45 | $23.58 | $23.99 | $13.13 | 12,479,580 |
| 2016-06-16 | $22.58 | $24.11 | $22.56 | $23.35 | $12.78 | 12,444,890 |
| 2016-06-15 | $20.49 | $22.56 | $20.31 | $22.56 | $12.35 | 10,288,240 |
| 2016-06-14 | $20.51 | $21.14 | $20.20 | $20.51 | $11.23 | 5,651,230 |
| 2016-06-13 | $21.11 | $21.70 | $20.50 | $20.50 | $11.22 | 4,772,660 |
| 2016-06-10 | $21.57 | $21.57 | $21.57 | $21.57 | $11.81 | 0 |
| 2016-06-09 | $21.57 | $21.57 | $21.57 | $21.57 | $11.81 | 0 |
| 2016-06-08 | $21.41 | $21.86 | $21.15 | $21.57 | $11.81 | 4,043,940 |
| 2016-06-07 | $21.79 | $22.11 | $21.55 | $21.99 | $12.04 | 4,325,480 |
| 2016-06-06 | $21.70 | $22.31 | $21.49 | $21.79 | $11.93 | 7,799,020 |
| 2016-06-03 | $20.94 | $22.68 | $20.80 | $21.79 | $11.93 | 13,256,530 |
| 2016-06-02 | $20.66 | $21.38 | $20.20 | $21.00 | $11.49 | 8,920,930 |
| 2016-06-01 | $20.01 | $21.20 | $20.01 | $20.75 | $11.36 | 10,399,980 |
| 2016-05-31 | $19.00 | $20.00 | $18.90 | $19.84 | $10.86 | 5,649,840 |
| 2016-05-30 | $18.71 | $19.08 | $18.02 | $18.93 | $10.36 | 2,935,350 |
| 2016-05-27 | $18.25 | $19.08 | $18.23 | $18.56 | $10.16 | 3,641,100 |
| 2016-05-26 | $18.55 | $18.55 | $17.62 | $18.23 | $9.98 | 2,460,220 |
| 2016-05-25 | $18.47 | $18.88 | $18.25 | $18.38 | $10.06 | 2,791,480 |
| 2016-05-24 | $18.40 | $18.52 | $18.02 | $18.30 | $10.02 | 2,357,950 |
| 2016-05-23 | $17.60 | $18.96 | $17.60 | $18.46 | $10.10 | 5,138,620 |
| 2016-05-20 | $17.28 | $17.85 | $17.11 | $17.65 | $9.66 | 3,980,050 |
| 2016-05-19 | $17.82 | $18.30 | $17.62 | $17.68 | $9.68 | 3,075,510 |
| 2016-05-18 | $19.32 | $19.32 | $17.55 | $17.88 | $9.79 | 5,149,280 |
| 2016-05-17 | $19.66 | $19.80 | $19.06 | $19.47 | $10.66 | 2,523,260 |
| 2016-05-16 | $19.30 | $19.68 | $18.70 | $19.65 | $10.75 | 2,866,380 |
| 2016-05-13 | $19.38 | $19.63 | $19.18 | $19.40 | $10.62 | 1,640,020 |
| 2016-05-12 | $18.90 | $19.35 | $18.50 | $19.35 | $10.59 | 2,305,140 |
| 2016-05-11 | $19.46 | $19.51 | $18.70 | $19.01 | $10.40 | 2,786,860 |
| 2016-05-10 | $19.09 | $19.57 | $19.04 | $19.29 | $10.56 | 2,366,550 |
| 2016-05-09 | $19.95 | $20.00 | $19.00 | $19.25 | $10.54 | 5,004,010 |
| 2016-05-06 | $21.29 | $21.41 | $19.91 | $20.13 | $11.02 | 6,347,540 |
| 2016-05-05 | $21.30 | $21.33 | $20.86 | $21.30 | $11.66 | 3,825,720 |
| 2016-05-04 | $21.70 | $21.86 | $21.10 | $21.20 | $11.60 | 8,064,420 |
| 2016-05-03 | $20.70 | $21.66 | $20.51 | $21.49 | $11.76 | 11,107,780 |
| 2016-05-02 | $20.75 | $20.75 | $20.75 | $20.75 | $11.36 | 0 |
| 2016-04-29 | $19.96 | $20.85 | $19.96 | $20.75 | $11.36 | 7,067,480 |
| 2016-04-28 | $19.85 | $20.20 | $19.55 | $19.95 | $10.92 | 4,952,270 |
| 2016-04-27 | $19.45 | $19.83 | $19.35 | $19.53 | $10.69 | 2,919,720 |
| 2016-04-26 | $19.17 | $19.61 | $19.13 | $19.56 | $10.71 | 3,062,120 |
| 2016-04-25 | $20.16 | $20.26 | $19.01 | $19.35 | $10.59 | 3,168,140 |
| 2016-04-22 | $18.55 | $20.35 | $18.55 | $20.29 | $11.11 | 5,616,280 |
| 2016-04-21 | $20.28 | $20.28 | $20.28 | $20.28 | $11.10 | 0 |
| 2016-04-20 | $20.28 | $20.28 | $20.28 | $20.28 | $11.10 | 0 |
| 2016-04-19 | $20.28 | $20.28 | $20.28 | $20.28 | $11.10 | 0 |
| 2016-04-18 | $20.28 | $20.28 | $20.28 | $20.28 | $11.07 | 0 |
| 2016-04-15 | $20.28 | $20.28 | $20.28 | $20.28 | $11.07 | 0 |
| 2016-04-14 | $20.15 | $20.34 | $19.91 | $20.28 | $11.07 | 4,066,850 |
| 2016-04-13 | $19.75 | $20.30 | $19.75 | $20.07 | $10.96 | 4,882,240 |
| 2016-04-12 | $20.20 | $20.32 | $19.49 | $19.61 | $10.71 | 4,472,170 |
| 2016-04-11 | $19.97 | $20.60 | $19.97 | $20.26 | $11.06 | 5,885,620 |
| 2016-04-08 | $20.12 | $20.29 | $19.20 | $19.95 | $10.89 | 9,535,340 |
| 2016-04-07 | $20.85 | $21.19 | $20.30 | $20.30 | $11.08 | 9,247,230 |
| 2016-04-06 | $20.30 | $21.48 | $20.30 | $21.19 | $11.57 | 14,378,520 |
| 2016-04-05 | $19.80 | $20.60 | $19.80 | $20.48 | $11.18 | 8,650,680 |
| 2016-04-04 | $19.91 | $19.91 | $19.91 | $19.91 | $10.87 | 0 |
| 2016-04-01 | $20.51 | $20.70 | $19.60 | $19.91 | $10.87 | 7,589,950 |
| 2016-03-31 | $21.09 | $21.15 | $20.51 | $20.70 | $11.30 | 8,614,030 |
| 2016-03-30 | $20.69 | $21.26 | $20.44 | $21.07 | $11.50 | 10,186,820 |
| 2016-03-29 | $20.58 | $20.99 | $20.18 | $20.45 | $11.17 | 8,288,940 |
| 2016-03-28 | $21.06 | $21.75 | $20.56 | $20.64 | $11.27 | 13,318,300 |
| 2016-03-25 | $20.00 | $20.95 | $20.00 | $20.95 | $11.44 | 11,950,400 |
| 2016-03-24 | $20.38 | $21.23 | $19.96 | $20.09 | $10.97 | 14,172,880 |
| 2016-03-23 | $19.90 | $20.94 | $19.48 | $20.84 | $11.38 | 11,964,020 |
| 2016-03-22 | $20.75 | $21.33 | $20.18 | $20.27 | $11.07 | 16,702,870 |
| 2016-03-21 | $19.78 | $20.50 | $19.62 | $19.94 | $10.89 | 17,778,470 |
| 2016-03-18 | $18.78 | $20.43 | $18.39 | $19.69 | $10.75 | 20,130,150 |
| 2016-03-17 | $18.47 | $19.17 | $18.15 | $19.01 | $10.38 | 24,457,670 |
| 2016-03-16 | $18.20 | $19.30 | $17.97 | $18.00 | $9.83 | 41,246,490 |
| 2016-03-15 | $19.97 | $19.97 | $19.97 | $19.97 | $10.90 | 803,200 |
| 2016-03-14 | $22.19 | $22.19 | $22.19 | $22.19 | $12.12 | 618,100 |
| 2016-03-11 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-10 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-09 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-08 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-07 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-04 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-03 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-02 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-03-01 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-29 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-26 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-25 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-24 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-23 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-22 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-19 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-18 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-17 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-16 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-15 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-12 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-11 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-10 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-09 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-08 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-05 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-04 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-03 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-02 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-02-01 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-29 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-28 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-27 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-26 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-25 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-22 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-21 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-20 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-19 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-18 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-15 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-14 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-13 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-12 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-11 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-08 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-07 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-06 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-05 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-04 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2016-01-01 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-31 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-30 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-29 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-28 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-25 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-24 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-23 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-22 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-21 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-18 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-17 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-16 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-15 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-14 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-11 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-10 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-09 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-08 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-07 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-04 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-03 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-02 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-12-01 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-11-30 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-11-27 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-11-26 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-11-25 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-11-24 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-11-23 | $24.66 | $24.66 | $24.66 | $24.66 | $13.46 | 0 |
| 2015-11-20 | $23.95 | $25.33 | $23.50 | $24.66 | $13.46 | 16,289,580 |
| 2015-11-19 | $22.51 | $23.17 | $22.05 | $23.03 | $12.57 | 7,224,770 |
| 2015-11-18 | $23.66 | $23.98 | $22.00 | $22.42 | $12.24 | 7,752,760 |
| 2015-11-17 | $23.21 | $24.49 | $22.80 | $23.98 | $13.09 | 14,316,860 |
| 2015-11-16 | $21.35 | $23.38 | $21.25 | $23.13 | $12.63 | 12,084,810 |
| 2015-11-13 | $21.77 | $23.38 | $20.81 | $22.34 | $12.20 | 20,894,740 |
| 2015-11-12 | $21.17 | $21.76 | $20.65 | $21.57 | $11.78 | 11,406,190 |
| 2015-11-11 | $21.25 | $21.38 | $20.50 | $21.09 | $11.51 | 9,067,700 |
| 2015-11-10 | $21.69 | $21.94 | $20.78 | $21.25 | $11.60 | 12,437,360 |
| 2015-11-09 | $20.45 | $22.17 | $20.01 | $22.07 | $12.05 | 14,004,080 |
| 2015-11-06 | $19.81 | $21.10 | $19.80 | $20.83 | $11.37 | 13,137,330 |
| 2015-11-05 | $21.10 | $21.23 | $19.40 | $20.00 | $10.92 | 22,044,680 |
| 2015-11-04 | $20.28 | $21.47 | $19.92 | $21.25 | $11.60 | 14,859,850 |
| 2015-11-03 | $20.35 | $20.84 | $19.40 | $20.24 | $11.05 | 12,896,390 |
| 2015-11-02 | $18.80 | $21.01 | $18.46 | $20.20 | $11.03 | 16,698,420 |
| 2015-10-30 | $18.12 | $20.08 | $18.12 | $19.50 | $10.65 | 18,941,800 |
| 2015-10-29 | $17.50 | $18.49 | $17.30 | $18.25 | $9.96 | 13,896,370 |
| 2015-10-28 | $17.50 | $18.33 | $17.15 | $17.35 | $9.47 | 8,865,030 |
| 2015-10-27 | $17.62 | $17.81 | $16.50 | $17.69 | $9.66 | 8,547,050 |
| 2015-10-26 | $17.66 | $18.25 | $17.32 | $17.64 | $9.63 | 12,581,760 |
| 2015-10-23 | $17.10 | $17.55 | $16.84 | $17.41 | $9.51 | 6,987,890 |
| 2015-10-22 | $16.20 | $17.10 | $16.20 | $16.83 | $9.19 | 10,951,850 |
| 2015-10-21 | $17.65 | $17.66 | $16.03 | $16.15 | $8.82 | 12,377,850 |
| 2015-10-20 | $17.08 | $17.58 | $16.90 | $17.52 | $9.57 | 9,785,030 |
| 2015-10-19 | $17.93 | $17.95 | $16.68 | $17.08 | $9.33 | 13,721,270 |
| 2015-10-16 | $17.62 | $18.19 | $17.56 | $17.93 | $9.79 | 7,534,990 |
| 2015-10-15 | $16.85 | $17.77 | $16.72 | $17.69 | $9.66 | 6,987,990 |
| 2015-10-14 | $17.60 | $17.62 | $16.76 | $17.08 | $9.33 | 5,922,020 |
| 2015-10-13 | $17.12 | $17.97 | $17.09 | $17.60 | $9.61 | 6,618,690 |
| 2015-10-12 | $16.80 | $17.82 | $16.55 | $17.40 | $9.50 | 11,144,400 |
| 2015-10-09 | $15.60 | $17.00 | $15.35 | $16.99 | $9.28 | 13,417,490 |
| 2015-10-08 | $15.03 | $15.68 | $14.86 | $15.45 | $8.44 | 9,751,250 |
| 2015-10-07 | $14.43 | $14.43 | $14.43 | $14.43 | $7.88 | 0 |
| 2015-10-06 | $14.43 | $14.43 | $14.43 | $14.43 | $7.88 | 0 |
| 2015-10-05 | $14.43 | $14.43 | $14.43 | $14.43 | $7.88 | 0 |
| 2015-10-02 | $14.43 | $14.43 | $14.43 | $14.43 | $7.88 | 0 |
| 2015-10-01 | $14.43 | $14.43 | $14.43 | $14.43 | $7.88 | 0 |
| 2015-09-30 | $14.88 | $14.96 | $14.30 | $14.43 | $7.88 | 5,567,410 |
| 2015-09-29 | $15.12 | $15.36 | $14.68 | $14.72 | $8.04 | 8,229,330 |
| 2015-09-28 | $14.50 | $15.55 | $14.01 | $15.41 | $8.41 | 9,731,160 |
| 2015-09-25 | $14.90 | $15.16 | $14.08 | $14.43 | $7.88 | 6,052,000 |
| 2015-09-24 | $15.01 | $15.50 | $14.88 | $15.10 | $8.24 | 7,398,240 |
| 2015-09-23 | $14.51 | $15.20 | $14.51 | $14.99 | $8.18 | 7,068,850 |
| 2015-09-22 | $15.04 | $15.56 | $14.62 | $14.97 | $8.17 | 9,633,380 |
| 2015-09-21 | $14.00 | $15.53 | $13.75 | $15.17 | $8.28 | 9,813,700 |
| 2015-09-18 | $13.80 | $14.44 | $13.42 | $14.18 | $7.74 | 7,833,610 |
| 2015-09-17 | $13.40 | $14.14 | $13.38 | $13.66 | $7.46 | 12,003,780 |
| 2015-09-16 | $12.36 | $13.38 | $12.35 | $13.38 | $7.31 | 7,707,870 |
| 2015-09-15 | $12.11 | $13.00 | $12.00 | $12.16 | $6.64 | 7,097,170 |
| 2015-09-14 | $14.30 | $14.42 | $12.76 | $12.76 | $6.97 | 7,456,670 |
| 2015-09-11 | $14.30 | $14.44 | $13.86 | $14.18 | $7.74 | 6,650,370 |
| 2015-09-10 | $14.05 | $14.70 | $13.93 | $14.17 | $7.74 | 9,850,830 |
| 2015-09-09 | $13.84 | $14.49 | $13.77 | $14.40 | $7.86 | 19,407,400 |
| 2015-09-08 | $12.50 | $13.82 | $12.34 | $13.77 | $7.52 | 7,891,330 |
| 2015-09-07 | $12.51 | $13.00 | $12.25 | $12.69 | $6.93 | 6,426,610 |
| 2015-09-04 | $12.00 | $12.00 | $12.00 | $12.00 | $6.55 | 0 |
| 2015-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $6.55 | 0 |
| 2015-09-02 | $12.00 | $13.49 | $11.81 | $12.00 | $6.55 | 9,449,110 |
| 2015-09-01 | $13.90 | $13.90 | $12.78 | $12.88 | $7.03 | 10,718,040 |
| 2015-08-31 | $14.75 | $14.75 | $13.61 | $14.01 | $7.65 | 9,775,650 |
| 2015-08-28 | $14.10 | $14.83 | $13.82 | $14.75 | $8.05 | 13,987,720 |
| 2015-08-27 | $13.20 | $13.78 | $12.81 | $13.74 | $7.50 | 16,301,990 |
| 2015-08-26 | $14.18 | $14.50 | $12.76 | $12.76 | $6.97 | 28,833,850 |
| 2015-08-25 | $14.18 | $14.59 | $14.18 | $14.18 | $7.74 | 10,233,490 |
| 2015-08-24 | $16.40 | $16.70 | $15.76 | $15.76 | $8.60 | 4,599,150 |