Zhejiang Narada Power Source Company Ltd (300068) Exchange: SHE
Data as of July 17, 2025
$15.33 ($0.17) 1.12%
Zhejiang Narada Power Source Company Ltd - Daily Information
Click for more stock information on Zhejiang Narada Power Source Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.13 |
| Previous Close | $15.33 |
| High | $15.45 |
| Low | $15.06 |
| Adjusted Open | $15.13 |
| Previous Adjusted Close | $15.33 |
| Adjusted High | $15.45 |
| Adjusted Low | $15.06 |
About Zhejiang Narada Power Source Company Ltd (300068)
Invest in Zhejiang Narada Power Source Company Ltd (300068)
Historical Stock Data for Zhejiang Narada Power Source Company Ltd (300068)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $15.13 | $15.45 | $15.06 | $15.33 | $15.33 | 28,170,460 |
| 2025-07-07 | $15.10 | $15.19 | $15.00 | $15.16 | $15.16 | 19,422,500 |
| 2025-07-04 | $15.50 | $15.50 | $15.09 | $15.11 | $15.11 | 35,559,500 |
| 2025-07-03 | $15.45 | $15.59 | $15.20 | $15.51 | $15.51 | 38,135,550 |
| 2025-07-02 | $15.54 | $15.59 | $15.23 | $15.35 | $15.35 | 29,683,570 |
| 2025-07-01 | $15.88 | $15.88 | $15.30 | $15.62 | $15.62 | 49,032,900 |
| 2025-06-30 | $16.02 | $16.10 | $15.65 | $15.92 | $15.92 | 43,749,700 |
| 2025-06-27 | $16.05 | $16.38 | $15.80 | $15.83 | $15.83 | 59,999,200 |
| 2025-06-26 | $16.09 | $16.74 | $15.99 | $16.01 | $16.01 | 100,007,650 |
| 2025-06-25 | $15.73 | $16.69 | $15.48 | $16.38 | $16.38 | 142,040,930 |
| 2025-06-24 | $14.86 | $15.55 | $14.73 | $15.50 | $15.50 | 86,754,080 |
| 2025-06-23 | $14.31 | $14.88 | $14.13 | $14.88 | $14.88 | 42,130,680 |
| 2025-06-20 | $14.34 | $14.90 | $14.34 | $14.42 | $14.42 | 29,406,250 |
| 2025-06-19 | $14.62 | $15.10 | $14.40 | $14.45 | $14.45 | 41,504,100 |
| 2025-06-18 | $14.61 | $14.88 | $14.27 | $14.74 | $14.74 | 37,947,790 |
| 2025-06-17 | $14.45 | $14.83 | $14.41 | $14.67 | $14.67 | 29,416,050 |
| 2025-06-13 | $14.68 | $14.86 | $14.40 | $14.41 | $14.41 | 29,883,600 |
| 2025-06-12 | $14.81 | $14.98 | $14.55 | $14.82 | $14.82 | 29,731,630 |
| 2025-06-11 | $15.10 | $15.42 | $14.89 | $14.95 | $14.95 | 44,565,640 |
| 2025-06-10 | $14.95 | $15.56 | $14.88 | $15.06 | $15.06 | 73,891,930 |
| 2025-06-09 | $14.52 | $15.08 | $14.52 | $14.97 | $14.97 | 46,795,820 |
| 2025-06-06 | $14.60 | $14.88 | $14.48 | $14.55 | $14.55 | 27,954,350 |
| 2025-06-05 | $14.50 | $14.65 | $14.31 | $14.60 | $14.60 | 26,918,010 |
| 2025-06-04 | $14.37 | $14.93 | $14.37 | $14.50 | $14.50 | 30,207,200 |
| 2025-06-03 | $14.29 | $14.48 | $14.22 | $14.34 | $14.34 | 18,308,220 |
| 2025-05-30 | $14.52 | $14.64 | $14.28 | $14.46 | $14.46 | 24,506,000 |
| 2025-05-29 | $14.34 | $14.58 | $14.28 | $14.49 | $14.49 | 24,036,050 |
| 2025-05-28 | $14.75 | $14.83 | $14.30 | $14.34 | $14.34 | 35,134,100 |
| 2025-05-27 | $14.29 | $15.45 | $14.06 | $14.84 | $14.84 | 57,717,810 |
| 2025-05-26 | $14.17 | $14.37 | $14.09 | $14.29 | $14.29 | 19,452,900 |
| 2025-05-23 | $14.68 | $15.01 | $14.22 | $14.22 | $14.22 | 39,415,330 |
| 2025-05-22 | $15.31 | $15.41 | $14.80 | $14.82 | $14.82 | 57,085,130 |
| 2025-05-21 | $14.80 | $16.12 | $14.70 | $15.58 | $15.58 | 102,870,440 |
| 2025-05-20 | $14.70 | $15.00 | $14.61 | $14.85 | $14.85 | 23,946,480 |
| 2025-05-19 | $14.60 | $14.76 | $14.45 | $14.72 | $14.72 | 18,609,100 |
| 2025-05-16 | $14.82 | $14.96 | $14.64 | $14.67 | $14.67 | 21,598,520 |
| 2025-05-15 | $15.10 | $15.15 | $14.82 | $14.82 | $14.82 | 25,487,140 |
| 2025-05-14 | $15.11 | $15.54 | $15.04 | $15.25 | $15.25 | 31,981,480 |
| 2025-05-13 | $15.50 | $15.69 | $15.20 | $15.25 | $15.25 | 37,764,060 |
| 2025-05-12 | $15.25 | $15.44 | $15.11 | $15.44 | $15.44 | 46,465,580 |
| 2025-05-09 | $15.12 | $15.19 | $14.70 | $14.94 | $14.94 | 30,637,800 |
| 2025-05-08 | $14.81 | $15.30 | $14.78 | $15.16 | $15.16 | 32,851,180 |
| 2025-05-07 | $15.08 | $15.29 | $14.67 | $14.91 | $14.91 | 30,925,800 |
| 2025-05-06 | $14.22 | $14.95 | $14.22 | $14.88 | $14.88 | 40,395,410 |
| 2025-04-30 | $13.98 | $14.26 | $13.95 | $14.11 | $14.11 | 25,408,750 |
| 2025-04-29 | $13.98 | $14.00 | $13.78 | $13.86 | $13.86 | 23,780,180 |
| 2025-04-28 | $13.55 | $14.09 | $13.55 | $13.92 | $13.92 | 44,626,040 |
| 2025-04-25 | $14.50 | $14.78 | $14.43 | $14.54 | $14.54 | 24,415,130 |
| 2025-04-24 | $15.02 | $15.09 | $14.42 | $14.45 | $14.45 | 33,937,230 |
| 2025-04-23 | $14.86 | $15.05 | $14.73 | $14.93 | $14.93 | 30,094,900 |
| 2025-04-22 | $14.95 | $15.00 | $14.72 | $14.76 | $14.76 | 22,280,500 |
| 2025-04-21 | $14.56 | $15.06 | $14.50 | $15.02 | $15.02 | 29,108,400 |
| 2025-04-18 | $14.54 | $14.68 | $14.40 | $14.58 | $14.58 | 22,079,830 |
| 2025-04-17 | $14.66 | $14.85 | $14.54 | $14.54 | $14.54 | 25,972,910 |
| 2025-04-16 | $15.02 | $15.24 | $14.52 | $14.72 | $14.72 | 46,006,970 |
| 2025-04-15 | $15.01 | $15.88 | $15.01 | $15.22 | $15.22 | 70,301,380 |
| 2025-04-14 | $15.24 | $15.40 | $14.94 | $14.99 | $14.99 | 35,591,470 |
| 2025-04-11 | $14.50 | $14.99 | $14.49 | $14.77 | $14.77 | 36,317,190 |
| 2025-04-10 | $14.91 | $15.20 | $14.65 | $14.75 | $14.75 | 55,150,900 |
| 2025-04-09 | $13.52 | $14.46 | $12.45 | $14.28 | $14.28 | 60,744,620 |
| 2025-04-08 | $13.28 | $14.07 | $13.28 | $13.78 | $13.78 | 58,306,960 |
| 2025-04-07 | $14.66 | $15.47 | $13.27 | $13.27 | $13.27 | 68,248,430 |
| 2025-04-03 | $16.45 | $16.90 | $16.43 | $16.59 | $16.59 | 25,996,210 |
| 2025-04-02 | $16.80 | $17.05 | $16.70 | $16.84 | $16.84 | 21,128,410 |
| 2025-04-01 | $17.01 | $17.11 | $16.79 | $16.84 | $16.84 | 29,906,960 |
| 2025-03-31 | $16.67 | $17.09 | $16.31 | $17.01 | $17.01 | 48,263,820 |
| 2025-03-28 | $17.45 | $17.53 | $16.90 | $16.94 | $16.94 | 36,035,560 |
| 2025-03-27 | $17.54 | $17.77 | $17.06 | $17.41 | $17.41 | 39,509,540 |
| 2025-03-26 | $17.91 | $18.40 | $17.70 | $17.78 | $17.78 | 34,494,900 |
| 2025-03-25 | $17.88 | $18.00 | $17.43 | $17.72 | $17.72 | 41,318,600 |
| 2025-03-24 | $18.37 | $18.43 | $17.39 | $17.83 | $17.83 | 60,222,910 |
| 2025-03-21 | $18.70 | $19.02 | $18.40 | $18.41 | $18.41 | 59,350,700 |
| 2025-03-20 | $19.18 | $19.56 | $18.70 | $18.70 | $18.70 | 74,184,510 |
| 2025-03-19 | $20.20 | $20.45 | $19.37 | $19.45 | $19.45 | 101,459,880 |
| 2025-03-18 | $19.49 | $21.28 | $19.49 | $20.20 | $20.20 | 138,496,300 |
| 2025-03-17 | $19.13 | $19.90 | $18.66 | $19.49 | $19.49 | 87,916,320 |
| 2025-03-14 | $18.90 | $19.23 | $18.01 | $19.06 | $19.06 | 102,988,200 |
| 2025-03-13 | $19.73 | $20.46 | $19.02 | $19.32 | $19.32 | 107,890,560 |
| 2025-03-12 | $19.15 | $20.65 | $19.09 | $19.75 | $19.75 | 146,135,630 |
| 2025-03-11 | $18.59 | $19.25 | $18.52 | $19.06 | $19.06 | 65,481,920 |
| 2025-03-10 | $18.81 | $19.25 | $18.81 | $19.20 | $19.20 | 67,459,030 |
| 2025-03-07 | $19.41 | $19.83 | $18.58 | $18.81 | $18.81 | 108,982,690 |
| 2025-03-06 | $19.49 | $20.05 | $19.36 | $19.75 | $19.75 | 131,564,780 |
| 2025-03-05 | $19.30 | $19.41 | $18.61 | $19.22 | $19.22 | 98,036,260 |
| 2025-03-04 | $19.93 | $20.05 | $18.78 | $19.28 | $19.28 | 149,400,560 |
| 2025-03-03 | $20.90 | $21.88 | $19.51 | $19.98 | $19.98 | 185,416,560 |
| 2025-02-28 | $20.68 | $21.96 | $19.80 | $20.81 | $20.81 | 191,222,030 |
| 2025-02-27 | $21.10 | $22.50 | $20.70 | $20.88 | $20.88 | 215,042,800 |
| 2025-02-26 | $20.49 | $21.14 | $19.83 | $20.45 | $20.45 | 174,929,510 |
| 2025-02-25 | $18.36 | $21.70 | $18.30 | $20.21 | $20.21 | 235,747,540 |
| 2025-02-24 | $19.00 | $19.17 | $18.21 | $18.90 | $18.90 | 216,696,470 |
| 2025-02-20 | $15.70 | $15.77 | $15.34 | $15.50 | $15.50 | 56,827,430 |
| 2025-02-19 | $15.58 | $15.94 | $15.22 | $15.92 | $15.92 | 80,386,930 |
| 2025-02-18 | $15.90 | $16.99 | $15.80 | $15.98 | $15.98 | 126,340,060 |
| 2025-02-17 | $15.86 | $16.07 | $15.40 | $15.55 | $15.55 | 50,942,760 |
| 2025-02-14 | $16.10 | $16.66 | $15.69 | $15.87 | $15.87 | 65,308,340 |
| 2025-02-13 | $15.90 | $16.50 | $15.83 | $15.96 | $15.96 | 75,524,790 |
| 2025-02-12 | $15.06 | $15.95 | $15.00 | $15.93 | $15.93 | 60,987,240 |
| 2025-02-11 | $15.54 | $15.60 | $15.02 | $15.10 | $15.10 | 36,532,870 |
| 2025-02-10 | $15.39 | $15.57 | $15.20 | $15.53 | $15.53 | 39,071,320 |
| 2025-02-07 | $15.05 | $15.67 | $14.97 | $15.39 | $15.39 | 54,032,780 |
| 2025-02-06 | $14.38 | $15.05 | $14.21 | $14.96 | $14.96 | 46,090,690 |
| 2025-02-05 | $14.10 | $14.53 | $14.04 | $14.40 | $14.40 | 48,255,440 |
| 2025-01-27 | $14.67 | $15.17 | $13.97 | $13.98 | $13.98 | 91,819,990 |
| 2025-01-24 | $16.20 | $16.44 | $16.15 | $16.28 | $16.28 | 39,225,660 |
| 2025-01-23 | $16.88 | $17.19 | $16.32 | $16.33 | $16.33 | 59,925,720 |
| 2025-01-22 | $16.26 | $17.24 | $16.16 | $16.69 | $16.69 | 70,714,680 |
| 2025-01-21 | $16.96 | $16.97 | $16.19 | $16.46 | $16.46 | 42,082,090 |
| 2025-01-20 | $16.50 | $17.25 | $16.49 | $16.80 | $16.80 | 64,357,520 |
| 2025-01-17 | $16.28 | $16.68 | $16.00 | $16.30 | $16.30 | 32,845,600 |
| 2025-01-16 | $16.37 | $16.96 | $16.18 | $16.33 | $16.33 | 41,930,980 |
| 2025-01-15 | $16.50 | $16.64 | $16.16 | $16.21 | $16.21 | 34,071,630 |
| 2025-01-14 | $15.75 | $16.66 | $15.66 | $16.60 | $16.60 | 49,090,900 |
| 2025-01-13 | $15.48 | $15.88 | $15.18 | $15.68 | $15.68 | 31,475,170 |
| 2025-01-09 | $16.56 | $17.11 | $16.53 | $16.80 | $16.80 | 47,160,200 |
| 2025-01-08 | $17.02 | $17.18 | $16.19 | $16.79 | $16.79 | 63,082,580 |
| 2025-01-07 | $16.18 | $17.37 | $16.16 | $17.29 | $17.29 | 75,665,530 |
| 2025-01-06 | $15.90 | $16.49 | $15.50 | $16.32 | $16.32 | 58,020,160 |
| 2025-01-03 | $16.60 | $16.88 | $15.80 | $15.85 | $15.85 | 56,962,580 |
| 2025-01-02 | $16.00 | $18.43 | $15.58 | $16.90 | $16.90 | 91,344,200 |
| 2024-12-31 | $17.09 | $17.14 | $16.10 | $16.14 | $16.14 | 50,915,000 |
| 2024-12-30 | $17.55 | $17.58 | $16.88 | $17.10 | $17.10 | 47,759,320 |
| 2024-12-27 | $17.72 | $18.08 | $17.51 | $17.53 | $17.53 | 40,681,800 |
| 2024-12-26 | $18.05 | $18.40 | $17.83 | $17.86 | $17.86 | 41,439,820 |
| 2024-12-25 | $18.35 | $18.62 | $17.88 | $18.01 | $18.01 | 54,957,710 |
| 2024-12-24 | $17.58 | $18.02 | $17.41 | $17.80 | $17.80 | 29,295,110 |
| 2024-12-23 | $18.39 | $18.86 | $17.58 | $17.66 | $17.66 | 42,557,980 |
| 2024-12-20 | $18.30 | $18.75 | $18.10 | $18.27 | $18.27 | 54,575,730 |
| 2024-12-19 | $17.40 | $17.83 | $17.25 | $17.67 | $17.67 | 29,998,870 |
| 2024-12-18 | $18.00 | $18.08 | $17.64 | $17.79 | $17.79 | 28,933,580 |
| 2024-12-17 | $18.69 | $18.78 | $17.84 | $17.87 | $17.87 | 51,974,020 |
| 2024-12-16 | $19.14 | $19.38 | $18.75 | $18.91 | $18.91 | 54,376,340 |
| 2024-12-13 | $19.10 | $19.11 | $18.65 | $18.72 | $18.72 | 48,063,880 |
| 2024-12-12 | $19.21 | $19.40 | $19.02 | $19.23 | $19.23 | 40,771,440 |
| 2024-12-11 | $19.42 | $19.56 | $19.10 | $19.24 | $19.24 | 43,665,380 |
| 2024-12-10 | $20.68 | $20.89 | $19.50 | $19.52 | $19.52 | 90,140,090 |
| 2024-12-09 | $19.11 | $20.04 | $19.05 | $19.91 | $19.91 | 91,965,810 |
| 2024-12-06 | $19.20 | $19.43 | $18.74 | $19.31 | $19.31 | 58,652,170 |
| 2024-12-05 | $18.49 | $19.71 | $18.40 | $19.38 | $19.38 | 85,282,200 |
| 2024-12-04 | $18.85 | $19.06 | $18.41 | $18.49 | $18.49 | 45,616,700 |
| 2024-12-03 | $19.34 | $19.48 | $18.63 | $19.06 | $19.06 | 56,073,130 |
| 2024-12-02 | $18.99 | $19.40 | $18.66 | $19.26 | $19.26 | 66,509,800 |
| 2024-11-29 | $18.70 | $19.27 | $18.33 | $19.05 | $19.05 | 65,643,370 |
| 2024-11-28 | $19.35 | $19.77 | $18.80 | $18.88 | $18.88 | 70,908,150 |
| 2024-11-27 | $18.79 | $19.79 | $18.79 | $19.57 | $19.57 | 90,047,260 |
| 2024-11-26 | $19.30 | $19.93 | $18.77 | $18.84 | $18.84 | 95,833,410 |
| 2024-11-25 | $17.61 | $20.36 | $17.41 | $19.80 | $19.80 | 156,285,960 |
| 2024-11-22 | $18.47 | $18.62 | $17.51 | $17.53 | $17.53 | 68,173,450 |
| 2024-11-21 | $18.71 | $18.95 | $18.40 | $18.65 | $18.65 | 61,555,130 |
| 2024-11-20 | $18.30 | $19.09 | $18.24 | $18.92 | $18.92 | 78,605,580 |
| 2024-11-19 | $17.71 | $18.48 | $17.61 | $18.47 | $18.47 | 71,291,830 |
| 2024-11-18 | $19.11 | $19.30 | $17.58 | $17.79 | $17.79 | 93,608,670 |
| 2024-11-15 | $19.89 | $20.20 | $18.79 | $18.88 | $18.88 | 110,733,370 |
| 2024-11-14 | $21.99 | $22.15 | $20.10 | $20.32 | $20.32 | 89,682,010 |
| 2024-11-13 | $21.50 | $22.33 | $20.85 | $21.71 | $21.71 | 96,371,710 |
| 2024-11-12 | $23.07 | $23.47 | $21.51 | $21.85 | $21.85 | 144,878,470 |
| 2024-11-11 | $21.77 | $23.88 | $21.53 | $23.27 | $23.27 | 153,807,440 |
| 2024-11-08 | $21.62 | $23.42 | $21.61 | $22.40 | $22.40 | 150,632,790 |
| 2024-11-07 | $21.92 | $22.50 | $21.31 | $21.57 | $21.57 | 127,076,460 |
| 2024-11-06 | $22.20 | $23.39 | $20.90 | $21.35 | $21.35 | 166,847,730 |
| 2024-11-05 | $21.23 | $22.38 | $21.12 | $21.85 | $21.85 | 131,534,440 |
| 2024-11-04 | $20.26 | $21.75 | $19.50 | $21.36 | $21.36 | 106,536,390 |
| 2024-11-01 | $21.21 | $22.57 | $20.53 | $20.80 | $20.80 | 150,478,320 |
| 2024-10-31 | $20.60 | $21.94 | $20.40 | $21.73 | $21.73 | 164,944,040 |
| 2024-10-30 | $20.00 | $20.77 | $19.76 | $20.33 | $20.33 | 124,422,440 |
| 2024-10-29 | $22.60 | $22.69 | $20.88 | $21.01 | $21.01 | 147,366,670 |
| 2024-10-28 | $21.93 | $22.60 | $21.61 | $22.18 | $22.18 | 136,877,100 |
| 2024-10-25 | $23.38 | $24.38 | $22.50 | $22.73 | $22.73 | 177,006,610 |
| 2024-10-24 | $23.98 | $24.19 | $22.20 | $22.40 | $22.40 | 208,686,080 |
| 2024-10-23 | $20.83 | $25.34 | $20.83 | $24.93 | $24.93 | 294,707,490 |
| 2024-10-22 | $20.21 | $23.35 | $19.89 | $21.12 | $21.12 | 212,332,740 |
| 2024-10-21 | $19.40 | $21.49 | $19.31 | $20.48 | $20.48 | 186,262,220 |
| 2024-10-18 | $18.29 | $20.07 | $17.91 | $19.29 | $19.29 | 177,791,780 |
| 2024-10-17 | $18.55 | $19.68 | $18.46 | $18.47 | $18.47 | 124,618,550 |
| 2024-10-16 | $19.09 | $19.58 | $18.48 | $18.81 | $18.81 | 146,625,130 |
| 2024-10-15 | $18.16 | $21.50 | $17.90 | $20.06 | $20.06 | 211,161,810 |
| 2024-10-14 | $17.90 | $18.65 | $17.14 | $18.43 | $18.43 | 125,108,030 |
| 2024-10-11 | $17.78 | $18.58 | $16.89 | $17.90 | $17.90 | 145,106,330 |
| 2024-10-10 | $20.09 | $21.27 | $18.54 | $18.70 | $18.70 | 195,333,370 |
| 2024-10-09 | $18.53 | $22.41 | $17.88 | $20.04 | $20.04 | 252,471,290 |
| 2024-10-08 | $19.42 | $19.42 | $17.85 | $19.42 | $19.42 | 197,646,480 |
| 2024-09-30 | $14.00 | $16.18 | $13.97 | $16.18 | $16.18 | 232,117,100 |
| 2024-09-27 | $12.10 | $13.76 | $12.08 | $13.48 | $13.48 | 227,108,130 |
| 2024-09-26 | $11.73 | $12.05 | $11.51 | $12.01 | $12.01 | 148,647,100 |
| 2024-09-25 | $12.08 | $12.66 | $11.90 | $11.91 | $11.91 | 183,140,640 |
| 2024-09-24 | $12.08 | $12.52 | $11.81 | $12.24 | $12.24 | 192,098,000 |
| 2024-09-23 | $11.20 | $12.36 | $11.18 | $11.99 | $11.99 | 181,679,790 |
| 2024-09-20 | $11.10 | $11.75 | $11.05 | $11.16 | $11.16 | 147,519,830 |
| 2024-09-19 | $10.90 | $11.46 | $10.55 | $11.07 | $11.07 | 144,674,110 |
| 2024-09-18 | $11.08 | $11.48 | $10.66 | $10.78 | $10.78 | 121,641,010 |
| 2024-09-13 | $12.09 | $12.19 | $10.82 | $10.90 | $10.90 | 177,492,580 |
| 2024-09-12 | $11.84 | $12.48 | $11.75 | $11.97 | $11.97 | 200,509,200 |
| 2024-09-11 | $11.18 | $12.80 | $11.17 | $12.56 | $12.56 | 296,650,520 |
| 2024-09-10 | $11.73 | $11.99 | $10.49 | $10.67 | $10.67 | 198,893,570 |
| 2024-09-09 | $12.21 | $13.80 | $11.81 | $12.03 | $12.03 | 207,910,350 |
| 2024-09-06 | $11.65 | $14.00 | $11.50 | $12.92 | $12.92 | 281,067,670 |
| 2024-09-05 | $13.00 | $13.24 | $11.15 | $12.26 | $12.26 | 287,115,970 |
| 2024-09-04 | $11.51 | $13.38 | $11.15 | $13.38 | $13.38 | 289,817,380 |
| 2024-09-03 | $9.19 | $11.15 | $9.19 | $11.15 | $11.15 | 174,776,730 |
| 2024-09-02 | $8.53 | $9.29 | $8.42 | $9.29 | $9.29 | 112,182,240 |
| 2024-08-30 | $7.53 | $7.85 | $7.49 | $7.74 | $7.74 | 19,656,000 |
| 2024-08-29 | $7.31 | $7.59 | $7.29 | $7.54 | $7.54 | 17,428,240 |
| 2024-08-28 | $7.33 | $7.39 | $7.20 | $7.34 | $7.34 | 8,941,750 |
| 2024-08-27 | $7.46 | $7.48 | $7.27 | $7.33 | $7.33 | 12,778,750 |
| 2024-08-26 | $7.30 | $7.63 | $7.30 | $7.46 | $7.46 | 17,278,700 |
| 2024-08-23 | $7.38 | $7.41 | $7.26 | $7.31 | $7.31 | 12,118,800 |
| 2024-08-22 | $7.47 | $7.62 | $7.37 | $7.41 | $7.41 | 18,426,140 |
| 2024-08-21 | $7.29 | $7.50 | $7.25 | $7.43 | $7.43 | 16,522,900 |
| 2024-08-20 | $7.53 | $7.56 | $7.28 | $7.31 | $7.31 | 21,042,900 |
| 2024-08-19 | $7.74 | $7.82 | $7.52 | $7.52 | $7.52 | 16,217,100 |
| 2024-08-16 | $7.87 | $7.92 | $7.76 | $7.78 | $7.78 | 9,236,500 |
| 2024-08-15 | $7.87 | $7.96 | $7.71 | $7.88 | $7.88 | 15,848,030 |
| 2024-08-14 | $8.07 | $8.13 | $7.89 | $7.90 | $7.90 | 11,135,910 |
| 2024-08-13 | $8.01 | $8.13 | $7.93 | $8.06 | $8.06 | 11,131,800 |
| 2024-08-12 | $8.23 | $8.24 | $8.00 | $8.05 | $8.05 | 12,212,880 |
| 2024-08-09 | $8.32 | $8.35 | $8.11 | $8.18 | $8.18 | 11,390,930 |
| 2024-08-08 | $8.25 | $8.33 | $8.14 | $8.26 | $8.26 | 10,323,600 |
| 2024-08-07 | $8.30 | $8.37 | $8.26 | $8.29 | $8.29 | 11,562,640 |
| 2024-08-06 | $8.24 | $8.39 | $8.17 | $8.28 | $8.28 | 13,314,230 |
| 2024-08-05 | $8.34 | $8.47 | $8.10 | $8.22 | $8.22 | 19,795,100 |
| 2024-08-02 | $8.58 | $8.68 | $8.33 | $8.37 | $8.37 | 15,315,060 |
| 2024-08-01 | $8.64 | $8.72 | $8.58 | $8.63 | $8.63 | 11,454,840 |
| 2024-07-31 | $8.34 | $8.65 | $8.28 | $8.65 | $8.65 | 17,301,280 |
| 2024-07-30 | $8.25 | $8.39 | $8.17 | $8.34 | $8.34 | 12,626,700 |
| 2024-07-29 | $8.40 | $8.41 | $8.18 | $8.26 | $8.26 | 11,077,180 |
| 2024-07-26 | $8.35 | $8.49 | $8.33 | $8.39 | $8.39 | 12,355,200 |
| 2024-07-25 | $8.23 | $8.48 | $8.18 | $8.37 | $8.37 | 12,921,210 |
| 2024-07-24 | $8.36 | $8.42 | $8.18 | $8.32 | $8.32 | 12,175,200 |
| 2024-07-23 | $8.53 | $8.62 | $8.32 | $8.38 | $8.38 | 11,973,670 |
| 2024-07-22 | $8.51 | $8.68 | $8.44 | $8.54 | $8.54 | 12,103,410 |
| 2024-07-19 | $8.48 | $8.58 | $8.41 | $8.53 | $8.53 | 11,505,220 |
| 2024-07-18 | $8.35 | $8.57 | $8.19 | $8.49 | $8.49 | 16,214,520 |
| 2024-07-17 | $8.43 | $8.51 | $8.40 | $8.41 | $8.41 | 10,623,690 |
| 2024-07-16 | $8.33 | $8.46 | $8.30 | $8.44 | $8.44 | 11,218,390 |
| 2024-07-15 | $8.40 | $8.45 | $8.27 | $8.34 | $8.34 | 11,146,430 |
| 2024-07-12 | $8.55 | $8.68 | $8.51 | $8.52 | $8.52 | 18,320,930 |
| 2024-07-11 | $8.45 | $8.62 | $8.33 | $8.59 | $8.59 | 23,303,390 |
| 2024-07-10 | $8.15 | $8.38 | $8.07 | $8.23 | $8.23 | 17,353,460 |
| 2024-07-09 | $8.12 | $8.26 | $7.90 | $8.20 | $8.20 | 18,935,270 |
| 2024-07-08 | $8.22 | $8.22 | $8.00 | $8.19 | $8.19 | 13,261,500 |
| 2024-07-05 | $8.24 | $8.32 | $8.11 | $8.26 | $8.26 | 9,019,800 |
| 2024-07-04 | $8.36 | $8.40 | $8.11 | $8.24 | $8.24 | 11,728,100 |
| 2024-07-03 | $8.35 | $8.46 | $8.26 | $8.36 | $8.36 | 11,776,500 |
| 2024-07-02 | $8.39 | $8.43 | $8.29 | $8.34 | $8.34 | 10,711,000 |
| 2024-07-01 | $8.28 | $8.40 | $8.15 | $8.37 | $8.37 | 12,435,400 |
| 2024-06-28 | $8.27 | $8.48 | $8.25 | $8.28 | $8.28 | 14,630,500 |
| 2024-06-27 | $8.33 | $8.49 | $8.25 | $8.26 | $8.26 | 13,543,270 |
| 2024-06-26 | $8.10 | $8.44 | $7.99 | $8.42 | $8.42 | 20,189,480 |
| 2024-06-25 | $8.17 | $8.24 | $7.94 | $8.18 | $8.18 | 21,519,050 |
| 2024-06-24 | $8.43 | $8.44 | $8.06 | $8.20 | $8.20 | 28,301,280 |
| 2024-06-21 | $8.70 | $8.82 | $8.50 | $8.54 | $8.54 | 20,777,080 |
| 2024-06-20 | $9.18 | $9.18 | $8.71 | $8.76 | $8.76 | 28,976,810 |
| 2024-06-19 | $9.43 | $9.46 | $9.15 | $9.21 | $9.21 | 19,542,970 |
| 2024-06-18 | $9.39 | $9.48 | $9.32 | $9.44 | $9.44 | 12,776,330 |
| 2024-06-17 | $9.33 | $9.49 | $9.23 | $9.39 | $9.39 | 15,619,420 |
| 2024-06-14 | $9.31 | $9.37 | $9.15 | $9.36 | $9.36 | 9,874,330 |
| 2024-06-13 | $9.37 | $9.44 | $9.28 | $9.32 | $9.32 | 10,859,810 |
| 2024-06-12 | $9.32 | $9.41 | $9.27 | $9.37 | $9.37 | 11,032,300 |
| 2024-06-11 | $9.25 | $9.39 | $9.10 | $9.35 | $9.35 | 12,022,740 |
| 2024-06-07 | $9.35 | $9.43 | $9.18 | $9.27 | $9.27 | 11,939,720 |
| 2024-06-06 | $9.60 | $9.72 | $9.25 | $9.27 | $9.27 | 18,445,850 |
| 2024-06-05 | $9.71 | $9.87 | $9.63 | $9.64 | $9.64 | 12,442,700 |
| 2024-06-04 | $9.65 | $9.83 | $9.50 | $9.81 | $9.81 | 15,984,490 |
| 2024-06-03 | $10.00 | $10.00 | $9.61 | $9.71 | $9.71 | 22,019,150 |
| 2024-05-31 | $10.07 | $10.12 | $9.96 | $9.97 | $9.97 | 13,243,000 |
| 2024-05-30 | $10.30 | $10.39 | $10.05 | $10.06 | $10.06 | 18,234,020 |
| 2024-05-29 | $10.14 | $10.43 | $10.12 | $10.23 | $10.23 | 21,537,940 |
| 2024-05-28 | $10.11 | $10.35 | $10.10 | $10.14 | $10.14 | 18,038,990 |
| 2024-05-27 | $10.11 | $10.22 | $9.89 | $10.21 | $10.21 | 14,897,150 |
| 2024-05-24 | $10.18 | $10.34 | $10.01 | $10.01 | $10.01 | 15,429,020 |
| 2024-05-23 | $10.44 | $10.44 | $10.17 | $10.20 | $10.20 | 16,939,600 |
| 2024-05-22 | $10.30 | $10.52 | $10.28 | $10.47 | $10.47 | 21,485,170 |
| 2024-05-21 | $10.39 | $10.47 | $10.24 | $10.30 | $10.30 | 13,468,770 |
| 2024-05-20 | $10.35 | $10.50 | $10.29 | $10.44 | $10.44 | 18,076,720 |
| 2024-05-17 | $10.15 | $10.38 | $9.98 | $10.38 | $10.38 | 17,805,300 |
| 2024-05-16 | $10.16 | $10.29 | $10.08 | $10.10 | $10.10 | 14,623,900 |
| 2024-05-15 | $10.36 | $10.57 | $10.10 | $10.18 | $10.18 | 16,253,910 |
| 2024-05-14 | $10.37 | $10.46 | $10.25 | $10.31 | $10.31 | 14,021,900 |
| 2024-05-13 | $10.36 | $10.47 | $10.19 | $10.31 | $10.31 | 15,442,710 |
| 2024-05-10 | $10.63 | $10.67 | $10.39 | $10.47 | $10.47 | 19,779,600 |
| 2024-05-09 | $10.41 | $10.75 | $10.41 | $10.66 | $10.66 | 27,146,900 |
| 2024-05-08 | $10.55 | $10.57 | $10.25 | $10.30 | $10.30 | 18,720,610 |
| 2024-05-07 | $10.50 | $10.60 | $10.42 | $10.58 | $10.58 | 18,556,080 |
| 2024-05-06 | $10.64 | $10.72 | $10.48 | $10.56 | $10.56 | 24,492,410 |
| 2024-04-30 | $10.40 | $10.56 | $10.29 | $10.43 | $10.43 | 25,255,100 |
| 2024-04-29 | $9.98 | $10.60 | $9.96 | $10.46 | $10.46 | 42,668,290 |
| 2024-04-26 | $9.63 | $9.90 | $9.56 | $9.89 | $9.89 | 30,508,420 |
| 2024-04-25 | $9.40 | $9.78 | $9.35 | $9.67 | $9.67 | 34,965,810 |
| 2024-04-24 | $9.11 | $9.49 | $9.03 | $9.49 | $9.49 | 35,343,800 |
| 2024-04-23 | $9.22 | $9.31 | $9.10 | $9.23 | $9.23 | 31,169,560 |
| 2024-04-22 | $9.23 | $9.41 | $9.02 | $9.23 | $9.23 | 27,506,350 |
| 2024-04-19 | $9.50 | $9.59 | $9.23 | $9.33 | $9.33 | 38,525,740 |
| 2024-04-18 | $9.80 | $9.89 | $9.37 | $9.65 | $9.65 | 41,776,690 |
| 2024-04-17 | $9.40 | $9.87 | $9.40 | $9.81 | $9.81 | 56,111,620 |
| 2024-04-16 | $10.16 | $10.24 | $9.06 | $9.19 | $9.19 | 69,170,760 |
| 2024-04-15 | $11.14 | $11.27 | $10.14 | $10.30 | $10.30 | 56,886,820 |
| 2024-04-12 | $11.93 | $11.95 | $11.17 | $11.18 | $11.18 | 49,547,300 |
| 2024-04-11 | $12.09 | $12.32 | $11.63 | $11.94 | $11.94 | 46,922,680 |
| 2024-04-10 | $12.67 | $12.67 | $12.22 | $12.30 | $12.30 | 49,573,710 |
| 2024-04-09 | $11.99 | $12.96 | $11.88 | $12.82 | $12.82 | 84,248,040 |
| 2024-04-08 | $11.70 | $12.83 | $11.65 | $12.16 | $12.16 | 60,407,500 |
| 2024-04-03 | $12.00 | $12.34 | $11.68 | $11.73 | $11.73 | 35,008,540 |
| 2024-04-02 | $11.76 | $12.25 | $11.60 | $12.09 | $12.09 | 30,228,120 |
| 2024-04-01 | $11.40 | $11.80 | $11.39 | $11.79 | $11.79 | 14,038,400 |
| 2024-03-29 | $11.38 | $11.55 | $11.23 | $11.38 | $11.38 | 10,120,750 |
| 2024-03-28 | $11.20 | $11.54 | $11.15 | $11.38 | $11.38 | 12,463,530 |
| 2024-03-27 | $11.91 | $11.91 | $11.13 | $11.15 | $11.15 | 16,635,270 |
| 2024-03-26 | $11.68 | $12.07 | $11.50 | $11.91 | $11.91 | 17,683,720 |
| 2024-03-25 | $11.85 | $12.02 | $11.65 | $11.66 | $11.66 | 14,221,750 |
| 2024-03-22 | $12.20 | $12.26 | $11.90 | $11.94 | $11.94 | 17,383,100 |
| 2024-03-21 | $12.40 | $12.45 | $12.13 | $12.26 | $12.26 | 15,262,190 |
| 2024-03-20 | $12.38 | $12.53 | $12.30 | $12.42 | $12.42 | 12,863,390 |
| 2024-03-19 | $12.46 | $12.59 | $12.31 | $12.35 | $12.35 | 18,127,070 |
| 2024-03-18 | $12.41 | $12.57 | $12.32 | $12.54 | $12.54 | 16,992,840 |
| 2024-03-15 | $12.40 | $12.47 | $12.12 | $12.37 | $12.37 | 14,343,080 |
| 2024-03-14 | $12.41 | $12.56 | $12.14 | $12.31 | $12.31 | 16,189,840 |
| 2024-03-13 | $12.45 | $12.65 | $12.38 | $12.47 | $12.47 | 15,664,020 |
| 2024-03-12 | $12.72 | $12.79 | $12.50 | $12.56 | $12.56 | 25,884,000 |
| 2024-03-11 | $12.03 | $12.97 | $12.03 | $12.78 | $12.78 | 43,195,160 |
| 2024-03-08 | $11.71 | $11.98 | $11.69 | $11.90 | $11.90 | 13,965,100 |
| 2024-03-07 | $12.18 | $12.19 | $11.70 | $11.71 | $11.71 | 17,617,790 |
| 2024-03-06 | $11.70 | $12.34 | $11.70 | $12.12 | $12.12 | 21,679,990 |
| 2024-03-05 | $11.91 | $11.97 | $11.74 | $11.83 | $11.83 | 18,577,800 |
| 2024-03-04 | $12.01 | $12.38 | $11.97 | $12.11 | $12.11 | 26,272,580 |
| 2024-03-01 | $12.02 | $12.20 | $11.67 | $12.20 | $12.20 | 35,383,860 |
| 2024-02-29 | $10.99 | $11.60 | $10.95 | $11.60 | $11.60 | 22,972,030 |
| 2024-02-28 | $11.68 | $12.07 | $11.06 | $11.07 | $11.07 | 32,296,740 |
| 2024-02-27 | $11.24 | $11.55 | $11.20 | $11.55 | $11.55 | 16,712,310 |
| 2024-02-26 | $11.26 | $11.50 | $11.19 | $11.30 | $11.30 | 18,222,760 |
| 2024-02-23 | $11.20 | $11.30 | $10.97 | $11.26 | $11.26 | 19,898,680 |
| 2024-02-22 | $11.06 | $11.26 | $10.89 | $11.07 | $11.07 | 15,223,690 |
| 2024-02-21 | $10.75 | $11.28 | $10.71 | $10.94 | $10.94 | 19,859,430 |
| 2024-02-20 | $10.88 | $10.97 | $10.68 | $10.89 | $10.89 | 15,346,220 |
| 2024-02-19 | $11.20 | $11.28 | $10.86 | $11.01 | $11.01 | 18,311,320 |
| 2024-02-08 | $10.61 | $11.19 | $10.51 | $11.13 | $11.13 | 25,022,990 |
| 2024-02-07 | $9.99 | $10.66 | $9.94 | $10.48 | $10.48 | 28,498,770 |
| 2024-02-06 | $9.38 | $10.18 | $9.27 | $10.10 | $10.10 | 25,281,140 |
| 2024-02-05 | $9.74 | $9.90 | $8.99 | $9.45 | $9.45 | 26,864,080 |
| 2024-02-02 | $9.91 | $10.03 | $9.19 | $9.97 | $9.97 | 28,200,000 |
| 2024-02-01 | $10.10 | $10.23 | $9.62 | $9.95 | $9.95 | 30,569,800 |
| 2024-01-31 | $10.30 | $10.69 | $9.77 | $10.07 | $10.07 | 49,855,120 |
| 2024-01-30 | $11.86 | $12.23 | $11.57 | $11.60 | $11.60 | 16,337,270 |
| 2024-01-29 | $13.02 | $13.10 | $12.02 | $12.03 | $12.03 | 29,607,400 |
| 2024-01-26 | $12.81 | $13.37 | $12.78 | $13.12 | $13.12 | 30,742,260 |
| 2024-01-25 | $12.75 | $12.95 | $12.49 | $12.91 | $12.91 | 28,982,840 |
| 2024-01-24 | $12.98 | $13.07 | $12.21 | $12.74 | $12.74 | 31,589,090 |
| 2024-01-23 | $12.79 | $13.27 | $12.15 | $12.97 | $12.97 | 33,659,930 |
| 2024-01-22 | $13.50 | $13.56 | $12.69 | $12.86 | $12.86 | 36,393,920 |
| 2024-01-19 | $13.80 | $14.09 | $13.42 | $13.43 | $13.43 | 42,337,760 |
| 2024-01-18 | $12.79 | $14.14 | $12.72 | $14.02 | $14.02 | 59,702,190 |
| 2024-01-17 | $13.54 | $13.54 | $12.88 | $12.90 | $12.90 | 24,181,910 |
| 2024-01-16 | $13.15 | $13.53 | $13.02 | $13.53 | $13.53 | 28,552,100 |
| 2024-01-15 | $13.10 | $13.40 | $13.04 | $13.20 | $13.20 | 23,503,960 |
| 2024-01-12 | $13.14 | $13.68 | $12.99 | $13.26 | $13.26 | 42,334,340 |
| 2024-01-11 | $12.60 | $13.29 | $12.46 | $13.20 | $13.20 | 36,427,690 |
| 2024-01-10 | $12.56 | $12.93 | $12.35 | $12.62 | $12.62 | 20,483,730 |
| 2024-01-09 | $12.50 | $12.98 | $12.31 | $12.67 | $12.67 | 23,254,260 |
| 2024-01-08 | $12.50 | $12.98 | $12.45 | $12.48 | $12.48 | 15,790,500 |
| 2024-01-05 | $12.88 | $13.24 | $12.64 | $12.69 | $12.69 | 21,836,260 |
| 2024-01-04 | $13.00 | $13.03 | $12.70 | $12.76 | $12.76 | 11,109,410 |
| 2024-01-03 | $12.93 | $13.13 | $12.86 | $13.04 | $13.04 | 16,451,330 |
| 2024-01-02 | $12.90 | $13.09 | $12.73 | $12.98 | $12.98 | 13,978,230 |
| 2024-01-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2023-12-29 | $12.85 | $13.04 | $12.82 | $12.94 | $12.94 | 18,245,150 |
| 2023-12-28 | $12.02 | $13.01 | $11.98 | $12.92 | $12.92 | 34,527,830 |
| 2023-12-27 | $12.10 | $12.13 | $11.88 | $12.03 | $12.03 | 9,094,900 |
| 2023-12-26 | $12.21 | $12.21 | $12.03 | $12.11 | $12.11 | 8,171,700 |
| 2023-12-25 | $12.14 | $12.39 | $12.09 | $12.22 | $12.22 | 13,036,900 |
| 2023-12-22 | $11.99 | $12.31 | $11.77 | $12.14 | $12.14 | 19,831,950 |
| 2023-12-21 | $11.75 | $12.11 | $11.67 | $12.03 | $12.03 | 15,748,900 |
| 2023-12-20 | $12.01 | $12.05 | $11.77 | $11.78 | $11.78 | 8,826,930 |
| 2023-12-19 | $11.99 | $12.20 | $11.91 | $12.00 | $12.00 | 9,081,810 |
| 2023-12-18 | $12.28 | $12.33 | $11.95 | $11.98 | $11.98 | 11,945,610 |
| 2023-12-15 | $12.36 | $12.59 | $12.30 | $12.32 | $12.32 | 14,149,510 |
| 2023-12-14 | $12.42 | $12.58 | $12.29 | $12.30 | $12.30 | 11,144,900 |
| 2023-12-13 | $12.58 | $12.58 | $12.31 | $12.31 | $12.31 | 10,215,740 |
| 2023-12-12 | $12.63 | $12.67 | $12.49 | $12.61 | $12.61 | 9,633,460 |
| 2023-12-11 | $12.61 | $12.68 | $12.30 | $12.67 | $12.67 | 16,362,300 |
| 2023-12-08 | $12.89 | $12.96 | $12.61 | $12.68 | $12.68 | 12,533,020 |
| 2023-12-07 | $12.90 | $12.99 | $12.65 | $12.79 | $12.79 | 12,272,810 |
| 2023-12-06 | $12.64 | $13.15 | $12.60 | $12.99 | $12.99 | 21,002,580 |
| 2023-12-05 | $12.90 | $13.13 | $12.66 | $12.66 | $12.66 | 13,116,010 |
| 2023-12-04 | $13.17 | $13.19 | $12.92 | $12.96 | $12.96 | 14,049,830 |
| 2023-12-01 | $13.19 | $13.24 | $13.05 | $13.17 | $13.17 | 9,313,730 |
| 2023-11-30 | $13.35 | $13.41 | $13.07 | $13.14 | $13.14 | 11,700,560 |
| 2023-11-29 | $13.57 | $13.62 | $13.27 | $13.32 | $13.32 | 9,110,200 |
| 2023-11-28 | $13.33 | $13.56 | $13.27 | $13.55 | $13.55 | 10,325,050 |
| 2023-11-27 | $13.65 | $13.68 | $13.29 | $13.41 | $13.41 | 11,005,130 |
| 2023-11-24 | $13.93 | $13.99 | $13.59 | $13.63 | $13.63 | 11,806,960 |
| 2023-11-23 | $13.83 | $13.98 | $13.73 | $13.95 | $13.95 | 10,123,610 |
| 2023-11-22 | $14.20 | $14.26 | $13.84 | $13.86 | $13.86 | 17,207,800 |
| 2023-11-21 | $14.60 | $14.63 | $14.25 | $14.33 | $14.33 | 24,190,630 |
| 2023-11-20 | $14.37 | $14.64 | $14.08 | $14.60 | $14.60 | 23,011,540 |
| 2023-11-17 | $13.98 | $14.47 | $13.88 | $14.37 | $14.37 | 24,023,480 |
| 2023-11-16 | $14.20 | $14.30 | $13.95 | $13.96 | $13.96 | 17,043,670 |
| 2023-11-15 | $14.38 | $14.44 | $14.20 | $14.26 | $14.26 | 22,142,040 |
| 2023-11-14 | $14.20 | $14.32 | $14.05 | $14.15 | $14.15 | 15,644,020 |
| 2023-11-13 | $14.25 | $14.34 | $14.03 | $14.18 | $14.18 | 18,356,900 |
| 2023-11-10 | $14.36 | $14.36 | $13.95 | $14.15 | $14.15 | 22,978,860 |
| 2023-11-09 | $14.24 | $14.50 | $14.14 | $14.38 | $14.38 | 28,184,340 |
| 2023-11-08 | $14.15 | $14.39 | $13.98 | $14.23 | $14.23 | 23,379,790 |
| 2023-11-07 | $14.05 | $14.16 | $13.91 | $14.15 | $14.15 | 18,442,380 |
| 2023-11-06 | $13.50 | $14.37 | $13.47 | $14.14 | $14.14 | 39,055,780 |
| 2023-11-03 | $13.11 | $13.50 | $13.08 | $13.44 | $13.44 | 21,644,260 |
| 2023-11-02 | $13.34 | $13.37 | $13.04 | $13.06 | $13.06 | 12,954,400 |
| 2023-11-01 | $13.36 | $13.48 | $13.13 | $13.32 | $13.32 | 12,349,830 |
| 2023-10-31 | $13.64 | $13.75 | $13.23 | $13.40 | $13.40 | 19,768,100 |
| 2023-10-30 | $13.54 | $13.81 | $13.44 | $13.70 | $13.70 | 20,966,170 |
| 2023-10-27 | $13.17 | $13.73 | $13.03 | $13.67 | $13.67 | 26,616,470 |
| 2023-10-26 | $13.06 | $13.27 | $12.77 | $13.27 | $13.27 | 22,164,210 |
| 2023-10-25 | $13.45 | $13.62 | $13.09 | $13.10 | $13.10 | 20,498,720 |
| 2023-10-24 | $13.11 | $13.34 | $12.98 | $13.22 | $13.22 | 11,535,230 |
| 2023-10-23 | $13.58 | $13.59 | $13.01 | $13.06 | $13.06 | 15,030,970 |
| 2023-10-20 | $13.25 | $13.87 | $13.21 | $13.62 | $13.62 | 20,013,310 |
| 2023-10-19 | $13.45 | $13.55 | $13.30 | $13.32 | $13.32 | 11,122,740 |
| 2023-10-18 | $13.77 | $13.81 | $13.49 | $13.50 | $13.50 | 11,307,910 |
| 2023-10-17 | $13.94 | $14.00 | $13.75 | $13.82 | $13.82 | 13,747,930 |
| 2023-10-16 | $14.38 | $14.45 | $13.76 | $13.88 | $13.88 | 24,344,000 |
| 2023-10-13 | $14.70 | $14.70 | $14.15 | $14.39 | $14.39 | 22,753,200 |
| 2023-10-12 | $14.25 | $14.79 | $14.22 | $14.75 | $14.75 | 27,444,360 |
| 2023-10-11 | $14.26 | $14.36 | $14.14 | $14.21 | $14.21 | 11,447,670 |
| 2023-10-10 | $14.24 | $14.34 | $14.15 | $14.17 | $14.17 | 11,313,070 |
| 2023-10-09 | $14.28 | $14.38 | $14.02 | $14.24 | $14.24 | 15,043,540 |
| 2023-09-28 | $14.20 | $14.46 | $14.16 | $14.33 | $14.33 | 16,122,550 |
| 2023-09-27 | $13.90 | $14.54 | $13.81 | $14.14 | $14.14 | 22,261,880 |
| 2023-09-26 | $14.03 | $14.19 | $13.88 | $13.91 | $13.91 | 11,607,340 |
| 2023-09-25 | $14.32 | $14.32 | $13.90 | $14.09 | $14.09 | 12,628,070 |
| 2023-09-22 | $13.98 | $14.33 | $13.94 | $14.33 | $14.33 | 14,068,770 |
| 2023-09-21 | $14.17 | $14.22 | $13.91 | $13.98 | $13.98 | 10,903,790 |
| 2023-09-20 | $14.30 | $14.40 | $14.14 | $14.16 | $14.16 | 12,289,760 |
| 2023-09-19 | $14.60 | $14.70 | $14.26 | $14.35 | $14.35 | 10,753,090 |
| 2023-09-18 | $14.49 | $14.87 | $14.30 | $14.64 | $14.64 | 15,238,130 |
| 2023-09-15 | $14.73 | $14.73 | $14.36 | $14.60 | $14.60 | 13,993,800 |
| 2023-09-14 | $14.76 | $14.82 | $14.51 | $14.67 | $14.67 | 10,659,860 |
| 2023-09-13 | $14.95 | $15.03 | $14.62 | $14.76 | $14.76 | 11,445,210 |
| 2023-09-12 | $15.10 | $15.14 | $14.79 | $14.99 | $14.99 | 11,428,420 |
| 2023-09-11 | $14.81 | $15.12 | $14.66 | $15.07 | $15.07 | 12,850,760 |
| 2023-09-08 | $14.99 | $15.10 | $14.75 | $14.80 | $14.80 | 9,405,250 |
| 2023-09-07 | $15.56 | $15.56 | $14.93 | $14.99 | $14.99 | 15,647,020 |
| 2023-09-06 | $15.47 | $15.53 | $15.28 | $15.51 | $15.51 | 9,779,120 |
| 2023-09-05 | $15.66 | $15.74 | $15.39 | $15.52 | $15.52 | 12,282,800 |
| 2023-09-04 | $15.56 | $15.70 | $15.38 | $15.70 | $15.70 | 10,043,220 |
| 2023-09-01 | $15.49 | $15.61 | $15.37 | $15.45 | $15.45 | 7,717,270 |
| 2023-08-31 | $15.64 | $15.64 | $15.30 | $15.40 | $15.40 | 9,989,040 |
| 2023-08-30 | $15.54 | $15.92 | $15.48 | $15.54 | $15.54 | 12,097,470 |
| 2023-08-29 | $14.90 | $15.73 | $14.80 | $15.73 | $15.73 | 17,953,560 |
| 2023-08-28 | $16.13 | $16.23 | $14.81 | $14.98 | $14.98 | 19,129,620 |
| 2023-08-25 | $15.31 | $15.39 | $15.06 | $15.17 | $15.17 | 12,098,350 |
| 2023-08-24 | $15.35 | $15.60 | $15.11 | $15.37 | $15.37 | 13,881,260 |
| 2023-08-23 | $15.59 | $15.60 | $15.16 | $15.16 | $15.16 | 16,286,550 |
| 2023-08-22 | $15.98 | $16.09 | $15.37 | $15.66 | $15.66 | 19,858,130 |
| 2023-08-21 | $16.20 | $16.28 | $15.78 | $15.99 | $15.99 | 13,057,420 |
| 2023-08-18 | $16.45 | $16.55 | $16.18 | $16.20 | $16.20 | 11,113,160 |
| 2023-08-17 | $16.28 | $16.49 | $16.00 | $16.40 | $16.40 | 9,198,610 |
| 2023-08-16 | $16.45 | $16.58 | $16.25 | $16.28 | $16.28 | 9,451,930 |
| 2023-08-15 | $16.83 | $16.95 | $16.25 | $16.40 | $16.40 | 11,531,860 |
| 2023-08-14 | $16.77 | $16.86 | $16.42 | $16.85 | $16.85 | 14,333,970 |
| 2023-08-11 | $17.62 | $17.73 | $16.86 | $16.86 | $16.86 | 21,613,560 |
| 2023-08-10 | $17.70 | $17.92 | $17.53 | $17.66 | $17.66 | 11,560,590 |
| 2023-08-09 | $17.34 | $17.91 | $17.28 | $17.62 | $17.62 | 15,308,390 |
| 2023-08-08 | $18.17 | $18.49 | $17.40 | $17.54 | $17.54 | 20,984,340 |
| 2023-08-07 | $17.93 | $18.34 | $17.90 | $18.08 | $18.08 | 13,385,440 |
| 2023-08-04 | $17.80 | $18.00 | $17.65 | $17.99 | $17.99 | 13,981,140 |
| 2023-08-03 | $17.36 | $17.88 | $17.36 | $17.71 | $17.71 | 16,769,380 |
| 2023-08-02 | $17.64 | $17.76 | $17.32 | $17.47 | $17.47 | 17,274,340 |
| 2023-08-01 | $17.56 | $17.56 | $17.15 | $17.30 | $17.30 | 10,945,160 |
| 2023-07-31 | $17.60 | $17.80 | $17.49 | $17.56 | $17.56 | 15,469,740 |
| 2023-07-28 | $17.45 | $17.64 | $17.30 | $17.61 | $17.61 | 14,085,680 |
| 2023-07-27 | $18.18 | $18.25 | $17.50 | $17.54 | $17.54 | 17,653,730 |
| 2023-07-26 | $18.62 | $18.68 | $17.75 | $18.06 | $18.06 | 18,350,880 |
| 2023-07-25 | $18.55 | $18.70 | $18.35 | $18.67 | $18.67 | 12,373,960 |
| 2023-07-24 | $18.59 | $18.74 | $18.30 | $18.35 | $18.35 | 7,149,630 |
| 2023-07-21 | $18.80 | $18.86 | $18.46 | $18.49 | $18.49 | 9,607,710 |
| 2023-07-20 | $19.19 | $19.37 | $18.80 | $18.82 | $18.82 | 9,555,600 |
| 2023-07-19 | $19.40 | $19.51 | $19.00 | $19.10 | $19.10 | 9,207,040 |
| 2023-07-18 | $19.81 | $19.84 | $19.25 | $19.43 | $19.43 | 11,953,030 |
| 2023-07-17 | $19.81 | $20.17 | $19.60 | $19.78 | $19.78 | 8,875,860 |
| 2023-07-14 | $20.42 | $20.48 | $19.90 | $19.94 | $19.94 | 16,432,480 |
| 2023-07-13 | $20.69 | $20.98 | $20.43 | $20.51 | $20.51 | 14,796,630 |
| 2023-07-12 | $20.75 | $21.07 | $20.41 | $20.75 | $20.75 | 18,573,070 |
| 2023-07-11 | $20.78 | $20.95 | $20.49 | $20.65 | $20.65 | 16,984,690 |
| 2023-07-10 | $20.34 | $21.20 | $20.25 | $20.84 | $20.84 | 21,593,170 |
| 2023-07-07 | $20.42 | $20.65 | $20.20 | $20.24 | $20.24 | 11,101,020 |
| 2023-07-06 | $20.42 | $20.78 | $20.30 | $20.42 | $20.42 | 14,697,180 |
| 2023-07-05 | $20.80 | $21.03 | $20.31 | $20.40 | $20.40 | 16,940,370 |
| 2023-07-04 | $20.99 | $21.49 | $20.69 | $20.80 | $20.80 | 29,050,370 |
| 2023-07-03 | $19.57 | $21.40 | $19.57 | $20.85 | $20.85 | 45,150,860 |
| 2023-06-30 | $18.85 | $19.56 | $18.69 | $19.36 | $19.36 | 22,540,330 |
| 2023-06-29 | $18.57 | $19.15 | $18.49 | $18.88 | $18.88 | 12,959,960 |
| 2023-06-28 | $18.92 | $18.98 | $18.30 | $18.76 | $18.76 | 14,956,690 |
| 2023-06-27 | $18.60 | $19.44 | $18.41 | $18.81 | $18.81 | 18,297,800 |
| 2023-06-26 | $18.22 | $18.76 | $18.10 | $18.52 | $18.52 | 15,973,790 |
| 2023-06-21 | $18.70 | $19.03 | $18.40 | $18.41 | $18.41 | 16,094,300 |
| 2023-06-20 | $18.98 | $19.14 | $18.66 | $18.82 | $18.82 | 18,964,180 |
| 2023-06-19 | $19.01 | $19.20 | $18.45 | $18.67 | $18.67 | 21,228,680 |
| 2023-06-16 | $18.90 | $19.23 | $18.78 | $19.09 | $19.09 | 17,030,660 |
| 2023-06-15 | $18.22 | $19.10 | $18.10 | $18.95 | $18.95 | 24,175,110 |
| 2023-06-14 | $18.80 | $18.87 | $18.22 | $18.28 | $18.28 | 12,759,760 |
| 2023-06-13 | $18.52 | $18.82 | $18.42 | $18.67 | $18.67 | 10,117,890 |
| 2023-06-12 | $18.19 | $18.79 | $18.12 | $18.66 | $18.66 | 14,586,770 |
| 2023-06-09 | $18.37 | $18.50 | $18.10 | $18.20 | $18.20 | 12,074,740 |
| 2023-06-08 | $18.42 | $18.71 | $18.18 | $18.38 | $18.38 | 11,989,790 |
| 2023-06-07 | $18.48 | $18.55 | $18.18 | $18.43 | $18.43 | 10,558,230 |
| 2023-06-06 | $19.15 | $19.15 | $18.30 | $18.49 | $18.49 | 23,547,250 |
| 2023-06-05 | $19.44 | $19.55 | $18.90 | $19.13 | $19.13 | 11,677,120 |
| 2023-06-02 | $19.24 | $19.65 | $19.16 | $19.45 | $19.45 | 12,319,320 |
| 2023-06-01 | $19.45 | $19.63 | $19.19 | $19.23 | $19.23 | 12,854,270 |
| 2023-05-31 | $20.10 | $20.14 | $19.30 | $19.37 | $19.37 | 19,643,200 |
| 2023-05-30 | $19.60 | $20.14 | $19.50 | $20.13 | $20.13 | 16,084,520 |
| 2023-05-29 | $21.10 | $21.10 | $19.59 | $19.68 | $19.68 | 33,470,770 |
| 2023-05-26 | $21.73 | $21.86 | $20.97 | $21.18 | $21.18 | 17,946,210 |
| 2023-05-25 | $21.02 | $22.40 | $21.02 | $21.88 | $21.88 | 29,898,600 |
| 2023-05-24 | $20.81 | $21.37 | $20.60 | $21.10 | $21.10 | 13,600,500 |
| 2023-05-23 | $21.55 | $21.57 | $20.90 | $20.92 | $20.92 | 13,634,310 |
| 2023-05-22 | $21.20 | $21.52 | $21.02 | $21.34 | $21.34 | 13,730,880 |
| 2023-05-19 | $20.90 | $21.39 | $20.66 | $21.39 | $21.39 | 17,787,150 |
| 2023-05-18 | $21.15 | $21.15 | $20.65 | $20.81 | $20.81 | 16,002,860 |
| 2023-05-17 | $21.34 | $21.55 | $20.86 | $21.25 | $21.25 | 16,576,630 |
| 2023-05-16 | $20.89 | $21.47 | $20.89 | $21.14 | $21.14 | 25,572,800 |
| 2023-05-15 | $20.30 | $21.27 | $20.18 | $20.97 | $20.97 | 26,901,820 |
| 2023-05-12 | $20.62 | $20.94 | $20.25 | $20.30 | $20.30 | 15,288,650 |
| 2023-05-11 | $20.40 | $21.20 | $20.20 | $20.83 | $20.83 | 33,663,900 |
| 2023-05-10 | $19.55 | $20.53 | $19.42 | $20.28 | $20.28 | 24,323,770 |
| 2023-05-09 | $19.95 | $20.05 | $19.53 | $19.56 | $19.56 | 15,177,320 |
| 2023-05-08 | $19.96 | $20.36 | $19.68 | $19.99 | $19.99 | 15,921,130 |
| 2023-05-05 | $20.02 | $20.56 | $19.60 | $19.96 | $19.96 | 23,738,780 |
| 2023-05-04 | $20.00 | $20.68 | $19.93 | $20.05 | $20.05 | 17,365,030 |
| 2023-05-03 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2023-05-02 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2023-04-28 | $20.63 | $20.78 | $19.87 | $20.08 | $20.08 | 22,900,720 |
| 2023-04-27 | $20.70 | $21.03 | $20.27 | $20.78 | $20.78 | 25,938,400 |
| 2023-04-26 | $19.28 | $20.99 | $19.07 | $20.76 | $20.76 | 35,833,610 |
| 2023-04-25 | $19.84 | $20.07 | $18.80 | $19.33 | $19.33 | 25,912,260 |
| 2023-04-24 | $20.58 | $20.77 | $19.59 | $19.78 | $19.78 | 28,661,960 |
| 2023-04-21 | $20.87 | $21.26 | $20.37 | $20.47 | $20.47 | 21,758,770 |
| 2023-04-20 | $21.58 | $21.69 | $20.54 | $20.80 | $20.80 | 31,733,180 |
| 2023-04-19 | $21.49 | $21.85 | $20.79 | $21.78 | $21.78 | 32,502,530 |
| 2023-04-18 | $20.87 | $21.70 | $20.86 | $21.43 | $21.43 | 31,770,910 |
| 2023-04-17 | $20.90 | $21.36 | $20.85 | $20.92 | $20.92 | 16,779,940 |
| 2023-04-14 | $21.00 | $21.48 | $20.93 | $21.06 | $21.06 | 19,329,080 |
| 2023-04-13 | $21.25 | $21.55 | $20.95 | $21.03 | $21.03 | 15,934,890 |
| 2023-04-12 | $21.50 | $21.71 | $21.21 | $21.28 | $21.28 | 17,259,160 |
| 2023-04-11 | $22.23 | $22.29 | $21.40 | $21.51 | $21.51 | 27,649,580 |
| 2023-04-10 | $22.04 | $22.49 | $21.87 | $22.29 | $22.29 | 23,805,660 |
| 2023-04-07 | $22.28 | $22.54 | $21.88 | $21.88 | $21.88 | 21,243,150 |
| 2023-04-06 | $22.45 | $22.67 | $22.01 | $22.40 | $22.40 | 20,138,930 |
| 2023-04-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-04-04 | $23.28 | $23.28 | $22.00 | $22.33 | $22.33 | 31,711,120 |
| 2023-04-03 | $22.70 | $23.57 | $22.56 | $23.36 | $23.36 | 24,962,840 |
| 2023-03-31 | $23.16 | $23.85 | $22.96 | $23.13 | $23.13 | 21,043,630 |
| 2023-03-30 | $23.27 | $23.48 | $22.90 | $23.04 | $23.04 | 18,796,400 |
| 2023-03-29 | $23.50 | $24.08 | $23.17 | $23.27 | $23.27 | 21,975,750 |
| 2023-03-28 | $23.50 | $24.25 | $23.46 | $23.53 | $23.53 | 22,701,330 |
| 2023-03-27 | $23.32 | $24.44 | $23.28 | $23.82 | $23.82 | 33,057,610 |
| 2023-03-24 | $23.10 | $24.06 | $22.62 | $23.50 | $23.50 | 31,948,090 |
| 2023-03-23 | $22.90 | $23.52 | $22.90 | $23.03 | $23.03 | 24,698,780 |
| 2023-03-22 | $23.20 | $23.39 | $22.70 | $23.10 | $23.10 | 25,881,080 |
| 2023-03-21 | $22.06 | $23.36 | $21.95 | $23.20 | $23.20 | 40,032,320 |
| 2023-03-20 | $21.46 | $22.59 | $20.88 | $22.24 | $22.24 | 39,342,840 |
| 2023-03-17 | $22.55 | $22.74 | $21.50 | $21.93 | $21.93 | 36,501,910 |
| 2023-03-16 | $23.02 | $23.31 | $22.01 | $22.80 | $22.80 | 24,617,260 |
| 2023-03-15 | $23.41 | $24.06 | $23.32 | $23.36 | $23.36 | 18,599,210 |
| 2023-03-14 | $23.50 | $23.80 | $22.80 | $23.47 | $23.47 | 31,860,530 |
| 2023-03-13 | $24.20 | $24.45 | $23.26 | $23.56 | $23.56 | 31,102,380 |
| 2023-03-10 | $24.55 | $24.92 | $24.23 | $24.41 | $24.41 | 14,094,010 |
| 2023-03-09 | $25.10 | $25.31 | $24.40 | $24.76 | $24.76 | 22,075,850 |
| 2023-03-08 | $24.90 | $25.77 | $24.87 | $25.17 | $25.17 | 18,588,440 |
| 2023-03-07 | $25.35 | $25.78 | $24.83 | $25.11 | $25.11 | 21,838,840 |
| 2023-03-06 | $25.00 | $25.90 | $24.40 | $25.65 | $25.65 | 32,814,050 |
| 2023-03-03 | $25.06 | $25.61 | $24.80 | $25.30 | $25.30 | 20,702,210 |
| 2023-03-02 | $25.95 | $26.05 | $24.91 | $25.05 | $25.05 | 25,627,860 |
| 2023-03-01 | $25.83 | $25.99 | $24.86 | $25.78 | $25.78 | 32,086,690 |
| 2023-02-28 | $26.20 | $26.33 | $25.65 | $26.05 | $26.05 | 20,149,060 |
| 2023-02-27 | $25.60 | $26.65 | $25.40 | $26.24 | $26.24 | 24,273,490 |
| 2023-02-24 | $26.02 | $26.25 | $25.56 | $25.73 | $25.73 | 17,989,000 |
| 2023-02-23 | $26.06 | $26.94 | $25.81 | $26.22 | $26.22 | 30,550,260 |
| 2023-02-22 | $26.60 | $27.67 | $26.28 | $26.31 | $26.31 | 38,055,440 |
| 2023-02-21 | $25.74 | $27.00 | $25.42 | $26.75 | $26.75 | 46,997,070 |
| 2023-02-20 | $25.50 | $25.88 | $25.15 | $25.53 | $25.53 | 33,776,440 |
| 2023-02-17 | $26.92 | $26.94 | $25.42 | $25.47 | $25.47 | 43,105,100 |
| 2023-02-16 | $27.30 | $28.25 | $26.49 | $27.03 | $27.03 | 60,064,900 |
| 2023-02-15 | $26.88 | $27.42 | $26.34 | $26.69 | $26.69 | 30,425,940 |
| 2023-02-14 | $26.78 | $27.05 | $26.21 | $26.86 | $26.86 | 30,448,850 |
| 2023-02-13 | $25.80 | $27.28 | $25.70 | $27.16 | $27.16 | 53,011,830 |
| 2023-02-10 | $25.78 | $25.95 | $24.84 | $25.05 | $25.05 | 37,076,250 |
| 2023-02-09 | $25.55 | $26.28 | $25.04 | $25.86 | $25.86 | 50,954,910 |
| 2023-02-08 | $24.05 | $25.68 | $24.05 | $25.38 | $25.38 | 63,900,330 |
| 2023-02-07 | $23.59 | $24.30 | $22.95 | $24.14 | $24.14 | 65,736,420 |
| 2023-02-06 | $22.70 | $22.76 | $22.18 | $22.53 | $22.53 | 27,080,590 |
| 2023-02-03 | $23.23 | $23.48 | $22.40 | $22.83 | $22.83 | 35,211,480 |
| 2023-02-02 | $24.19 | $24.39 | $23.20 | $23.42 | $23.42 | 42,637,570 |
| 2023-02-01 | $23.88 | $24.80 | $23.88 | $24.24 | $24.24 | 40,987,080 |
| 2023-01-31 | $23.35 | $24.04 | $23.20 | $23.68 | $23.68 | 25,773,760 |
| 2023-01-30 | $24.45 | $24.77 | $23.45 | $23.62 | $23.62 | 37,202,210 |
| 2023-01-20 | $24.02 | $24.34 | $23.56 | $24.09 | $24.09 | 26,393,480 |
| 2023-01-19 | $24.31 | $24.36 | $23.74 | $23.98 | $23.98 | 23,554,300 |
| 2023-01-18 | $24.63 | $24.75 | $24.09 | $24.36 | $24.36 | 22,969,750 |
| 2023-01-17 | $23.68 | $24.90 | $23.68 | $24.63 | $24.63 | 45,947,120 |
| 2023-01-16 | $23.55 | $24.04 | $23.10 | $23.64 | $23.64 | 33,560,750 |
| 2023-01-13 | $23.98 | $24.60 | $23.41 | $23.72 | $23.72 | 36,565,880 |
| 2023-01-12 | $23.79 | $24.10 | $23.42 | $23.46 | $23.46 | 29,468,410 |
| 2023-01-11 | $23.01 | $24.59 | $22.70 | $23.87 | $23.87 | 50,923,190 |
| 2023-01-10 | $23.72 | $24.00 | $22.80 | $23.12 | $23.12 | 34,723,200 |
| 2023-01-09 | $23.80 | $24.44 | $23.42 | $23.49 | $23.49 | 40,004,440 |
| 2023-01-06 | $23.22 | $23.86 | $23.00 | $23.28 | $23.28 | 41,127,920 |
| 2023-01-05 | $22.50 | $23.78 | $22.40 | $23.14 | $23.14 | 52,143,330 |
| 2023-01-04 | $23.00 | $23.00 | $22.30 | $22.50 | $22.50 | 32,616,290 |
| 2023-01-03 | $21.48 | $23.12 | $20.87 | $22.84 | $22.84 | 50,498,110 |
| 2023-01-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-12-30 | $20.90 | $21.85 | $20.31 | $21.30 | $21.30 | 39,824,950 |
| 2022-12-29 | $21.41 | $21.59 | $20.48 | $20.51 | $20.51 | 26,024,200 |
| 2022-12-28 | $21.93 | $21.99 | $20.80 | $21.32 | $21.32 | 34,595,330 |
| 2022-12-27 | $22.34 | $22.65 | $21.74 | $22.08 | $22.08 | 37,600,040 |
| 2022-12-26 | $20.56 | $22.58 | $20.35 | $22.29 | $22.29 | 43,263,530 |
| 2022-12-23 | $21.32 | $21.61 | $20.25 | $20.49 | $20.49 | 28,152,050 |
| 2022-12-22 | $22.62 | $22.85 | $21.24 | $21.50 | $21.50 | 33,387,410 |
| 2022-12-21 | $22.85 | $22.98 | $21.80 | $22.31 | $22.31 | 33,683,220 |
| 2022-12-20 | $23.75 | $23.91 | $22.76 | $22.78 | $22.78 | 34,579,170 |
| 2022-12-19 | $23.91 | $24.58 | $23.47 | $24.01 | $24.01 | 34,645,020 |
| 2022-12-16 | $24.32 | $24.64 | $23.68 | $23.88 | $23.88 | 38,425,980 |
| 2022-12-15 | $23.30 | $25.01 | $22.67 | $24.69 | $24.69 | 54,852,930 |
| 2022-12-14 | $23.02 | $23.88 | $22.53 | $23.25 | $23.25 | 44,227,640 |
| 2022-12-13 | $22.15 | $23.30 | $22.10 | $22.83 | $22.83 | 53,773,850 |
| 2022-12-12 | $21.90 | $22.25 | $21.20 | $21.98 | $21.98 | 30,155,310 |
| 2022-12-09 | $21.85 | $22.41 | $21.48 | $21.95 | $21.95 | 42,626,040 |
| 2022-12-08 | $21.59 | $22.62 | $21.44 | $22.23 | $22.23 | 53,608,200 |
| 2022-12-07 | $21.36 | $22.30 | $21.30 | $21.76 | $21.76 | 56,158,320 |
| 2022-12-06 | $20.37 | $21.83 | $20.22 | $21.59 | $21.59 | 76,262,140 |
| 2022-12-05 | $20.90 | $20.90 | $19.87 | $20.36 | $20.36 | 62,404,060 |
| 2022-12-01 | $21.24 | $22.20 | $20.80 | $21.30 | $21.30 | 62,442,160 |
| 2022-11-30 | $21.05 | $21.45 | $20.38 | $21.07 | $21.07 | 45,951,970 |
| 2022-11-29 | $21.11 | $21.30 | $20.90 | $21.01 | $21.01 | 40,061,110 |
| 2022-11-28 | $20.10 | $21.50 | $20.00 | $21.25 | $21.25 | 53,748,770 |
| 2022-11-25 | $20.71 | $20.80 | $20.21 | $20.46 | $20.46 | 40,101,010 |
| 2022-11-24 | $20.16 | $21.69 | $20.09 | $21.05 | $21.05 | 95,208,610 |
| 2022-11-23 | $18.81 | $19.94 | $18.53 | $19.87 | $19.87 | 55,167,690 |
| 2022-11-22 | $19.41 | $19.41 | $18.76 | $18.76 | $18.76 | 31,348,050 |
| 2022-11-21 | $18.90 | $19.57 | $18.75 | $19.43 | $19.43 | 34,309,500 |
| 2022-11-18 | $19.39 | $19.65 | $18.74 | $19.06 | $19.06 | 37,175,850 |
| 2022-11-17 | $19.50 | $19.60 | $18.98 | $19.31 | $19.31 | 26,748,430 |
| 2022-11-16 | $19.99 | $20.22 | $19.52 | $19.63 | $19.63 | 31,849,750 |
| 2022-11-15 | $18.81 | $20.15 | $18.81 | $20.05 | $20.05 | 50,470,830 |
| 2022-11-14 | $19.26 | $19.60 | $18.62 | $18.88 | $18.88 | 41,560,370 |
| 2022-11-11 | $20.45 | $20.75 | $19.40 | $19.44 | $19.44 | 47,092,850 |
| 2022-11-10 | $19.52 | $20.03 | $19.52 | $19.80 | $19.80 | 31,336,230 |
| 2022-11-09 | $20.38 | $20.61 | $19.80 | $19.81 | $19.81 | 41,120,110 |
| 2022-11-08 | $20.30 | $20.76 | $19.92 | $20.58 | $20.58 | 47,592,720 |
| 2022-11-07 | $20.39 | $20.78 | $19.99 | $20.48 | $20.48 | 56,444,150 |
| 2022-11-04 | $19.53 | $20.70 | $19.31 | $20.44 | $20.44 | 83,831,780 |
| 2022-11-03 | $18.99 | $19.82 | $18.89 | $19.33 | $19.33 | 60,667,040 |
| 2022-11-02 | $18.86 | $19.32 | $18.60 | $19.19 | $19.19 | 65,036,400 |
| 2022-11-01 | $18.40 | $19.38 | $18.33 | $19.13 | $19.13 | 61,686,520 |
| 2022-10-31 | $17.90 | $18.50 | $17.75 | $18.37 | $18.37 | 50,398,750 |
| 2022-10-28 | $18.52 | $19.10 | $17.88 | $18.00 | $18.00 | 85,735,960 |
| 2022-10-27 | $21.44 | $22.18 | $19.13 | $19.15 | $19.15 | 136,497,500 |
| 2022-10-26 | $22.18 | $22.88 | $21.40 | $21.43 | $21.43 | 90,531,180 |
| 2022-10-25 | $21.83 | $22.89 | $21.36 | $22.40 | $22.40 | 72,067,550 |
| 2022-10-24 | $21.60 | $23.00 | $20.42 | $22.09 | $22.09 | 102,830,820 |
| 2022-10-21 | $22.55 | $24.10 | $22.22 | $23.19 | $23.19 | 102,694,190 |
| 2022-10-20 | $23.50 | $23.52 | $22.14 | $22.80 | $22.80 | 107,574,270 |
| 2022-10-19 | $23.65 | $25.16 | $23.30 | $24.01 | $24.01 | 132,811,760 |
| 2022-10-18 | $21.50 | $24.89 | $21.42 | $23.58 | $23.58 | 134,509,460 |
| 2022-10-17 | $21.36 | $21.82 | $20.69 | $21.27 | $21.27 | 50,226,300 |
| 2022-10-14 | $22.20 | $22.30 | $21.16 | $21.82 | $21.82 | 65,177,820 |
| 2022-10-13 | $21.75 | $22.72 | $21.65 | $21.83 | $21.83 | 59,854,130 |
| 2022-10-12 | $21.10 | $22.23 | $20.50 | $22.11 | $22.11 | 67,555,090 |
| 2022-10-11 | $20.22 | $21.52 | $20.02 | $21.33 | $21.33 | 68,394,020 |
| 2022-10-10 | $19.91 | $20.90 | $19.62 | $20.02 | $20.02 | 52,824,210 |
| 2022-09-30 | $21.40 | $21.66 | $19.62 | $19.83 | $19.83 | 82,670,400 |
| 2022-09-29 | $22.41 | $22.75 | $20.95 | $21.40 | $21.40 | 80,249,180 |
| 2022-09-28 | $24.00 | $24.27 | $22.32 | $22.32 | $22.32 | 64,799,400 |
| 2022-09-27 | $24.98 | $25.18 | $23.52 | $24.21 | $24.21 | 67,938,710 |
| 2022-09-26 | $24.00 | $25.66 | $23.98 | $24.85 | $24.85 | 87,013,130 |
| 2022-09-23 | $24.22 | $25.26 | $23.35 | $24.50 | $24.50 | 87,226,190 |
| 2022-09-22 | $22.96 | $24.90 | $22.38 | $24.30 | $24.30 | 85,305,520 |
| 2022-09-21 | $23.45 | $24.12 | $23.21 | $23.37 | $23.37 | 58,394,400 |
| 2022-09-20 | $23.60 | $24.78 | $23.41 | $23.94 | $23.94 | 86,366,690 |
| 2022-09-19 | $23.40 | $24.37 | $22.62 | $22.99 | $22.99 | 62,295,520 |
| 2022-09-16 | $22.65 | $24.20 | $22.45 | $23.23 | $23.23 | 69,103,500 |
| 2022-09-15 | $24.90 | $25.10 | $21.92 | $22.91 | $22.91 | 86,871,830 |
| 2022-09-14 | $24.51 | $25.36 | $23.80 | $24.81 | $24.81 | 52,295,380 |
| 2022-09-13 | $26.31 | $26.40 | $23.78 | $25.02 | $25.02 | 65,567,410 |
| 2022-09-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-09-09 | $27.30 | $27.83 | $25.50 | $25.99 | $25.99 | 65,772,730 |
| 2022-09-08 | $27.25 | $28.29 | $26.85 | $27.26 | $27.26 | 63,476,220 |
| 2022-09-07 | $25.98 | $27.89 | $25.78 | $26.95 | $26.95 | 75,637,820 |
| 2022-09-06 | $23.50 | $26.60 | $23.07 | $26.24 | $26.24 | 97,449,980 |
| 2022-09-05 | $23.10 | $24.19 | $22.83 | $23.48 | $23.48 | 70,468,720 |
| 2022-09-02 | $24.70 | $24.80 | $22.33 | $23.13 | $23.13 | 86,987,370 |
| 2022-09-01 | $23.64 | $25.07 | $23.36 | $24.38 | $24.38 | 74,590,330 |
| 2022-08-31 | $28.73 | $28.80 | $23.16 | $23.30 | $23.30 | 112,307,730 |
| 2022-08-30 | $30.80 | $30.90 | $28.81 | $28.88 | $28.88 | 69,027,800 |
| 2022-08-29 | $28.34 | $30.99 | $27.45 | $30.80 | $30.80 | 78,386,400 |
| 2022-08-26 | $29.58 | $31.29 | $28.51 | $28.83 | $28.83 | 93,283,950 |
| 2022-08-25 | $29.01 | $29.63 | $27.39 | $29.20 | $29.20 | 76,086,410 |
| 2022-08-24 | $30.40 | $30.50 | $28.42 | $28.73 | $28.73 | 84,694,480 |
| 2022-08-23 | $27.02 | $30.18 | $27.02 | $30.18 | $30.18 | 93,329,430 |
| 2022-08-22 | $26.95 | $27.59 | $25.30 | $27.02 | $27.02 | 65,848,570 |
| 2022-08-19 | $27.71 | $28.12 | $26.40 | $26.95 | $26.95 | 76,127,260 |
| 2022-08-18 | $25.45 | $27.34 | $25.25 | $27.29 | $27.29 | 93,602,110 |
| 2022-08-17 | $25.49 | $26.96 | $24.76 | $25.72 | $25.72 | 83,756,000 |
| 2022-08-16 | $25.45 | $26.22 | $24.89 | $25.50 | $25.50 | 73,387,260 |
| 2022-08-15 | $23.61 | $25.81 | $23.61 | $25.60 | $25.60 | 85,260,790 |
| 2022-08-12 | $24.95 | $25.64 | $23.95 | $24.03 | $24.03 | 74,692,860 |
| 2022-08-11 | $25.40 | $26.54 | $24.71 | $25.50 | $25.50 | 88,511,870 |
| 2022-08-10 | $24.49 | $26.38 | $24.11 | $25.65 | $25.65 | 100,717,970 |
| 2022-08-09 | $24.10 | $27.23 | $23.86 | $24.57 | $24.57 | 116,006,380 |
| 2022-08-08 | $23.20 | $25.45 | $21.71 | $24.70 | $24.70 | 107,259,550 |
| 2022-08-05 | $21.50 | $24.40 | $20.66 | $23.60 | $23.60 | 108,563,220 |
| 2022-08-04 | $22.70 | $22.90 | $20.75 | $21.24 | $21.24 | 90,045,380 |
| 2022-08-03 | $23.58 | $24.30 | $21.42 | $21.96 | $21.96 | 134,813,840 |
| 2022-08-02 | $21.21 | $25.60 | $20.80 | $23.28 | $23.28 | 142,254,620 |
| 2022-08-01 | $18.40 | $21.94 | $18.36 | $21.94 | $21.94 | 99,558,650 |
| 2022-07-29 | $18.23 | $19.04 | $18.20 | $18.28 | $18.28 | 65,883,980 |
| 2022-07-28 | $18.00 | $18.70 | $17.60 | $18.23 | $18.23 | 87,976,640 |
| 2022-07-27 | $15.93 | $17.74 | $15.82 | $17.42 | $17.42 | 108,180,350 |
| 2022-07-26 | $16.00 | $16.15 | $15.33 | $15.79 | $15.79 | 75,213,400 |
| 2022-07-25 | $18.53 | $18.78 | $15.46 | $16.09 | $16.09 | 149,942,890 |
| 2022-07-22 | $18.80 | $19.05 | $18.31 | $18.60 | $18.60 | 63,186,890 |
| 2022-07-21 | $19.69 | $19.84 | $18.70 | $18.81 | $18.81 | 81,601,340 |
| 2022-07-20 | $20.45 | $20.48 | $19.09 | $19.45 | $19.45 | 109,709,980 |
| 2022-07-19 | $20.98 | $21.50 | $20.01 | $20.70 | $20.70 | 94,693,430 |
| 2022-07-18 | $20.02 | $21.07 | $19.59 | $20.79 | $20.79 | 137,502,160 |
| 2022-07-15 | $19.66 | $20.48 | $19.09 | $19.42 | $19.42 | 147,600,820 |
| 2022-07-14 | $15.93 | $18.86 | $15.88 | $18.86 | $18.86 | 110,107,300 |
| 2022-07-13 | $15.11 | $15.98 | $15.10 | $15.72 | $15.72 | 25,403,770 |
| 2022-07-12 | $15.89 | $16.27 | $15.00 | $15.11 | $15.11 | 33,269,350 |
| 2022-07-11 | $16.07 | $16.50 | $15.65 | $16.04 | $16.04 | 22,252,420 |
| 2022-07-08 | $16.94 | $17.03 | $15.94 | $16.01 | $16.01 | 32,584,570 |
| 2022-07-07 | $15.88 | $16.98 | $15.39 | $16.78 | $16.78 | 45,624,910 |
| 2022-07-06 | $16.24 | $16.27 | $15.56 | $15.80 | $15.80 | 27,288,270 |
| 2022-07-05 | $16.40 | $16.78 | $15.94 | $16.23 | $16.23 | 36,438,850 |
| 2022-07-04 | $15.90 | $16.74 | $15.41 | $16.70 | $16.70 | 58,250,810 |
| 2022-07-01 | $15.26 | $16.07 | $15.24 | $15.89 | $15.89 | 28,481,800 |
| 2022-06-30 | $14.90 | $15.60 | $14.90 | $15.34 | $15.34 | 26,243,080 |
| 2022-06-29 | $15.48 | $15.58 | $14.75 | $14.78 | $14.78 | 31,038,120 |
| 2022-06-28 | $15.47 | $15.80 | $15.19 | $15.62 | $15.62 | 27,976,580 |
| 2022-06-27 | $15.75 | $16.31 | $15.20 | $15.37 | $15.37 | 48,957,590 |
| 2022-06-24 | $14.99 | $15.95 | $14.81 | $15.70 | $15.70 | 60,791,860 |
| 2022-06-23 | $14.24 | $15.08 | $13.99 | $15.01 | $15.01 | 34,503,290 |
| 2022-06-22 | $14.18 | $14.73 | $14.08 | $14.22 | $14.22 | 22,009,130 |
| 2022-06-21 | $14.61 | $14.68 | $13.92 | $14.17 | $14.17 | 29,279,830 |
| 2022-06-20 | $14.18 | $14.98 | $13.97 | $14.71 | $14.71 | 35,020,330 |
| 2022-06-17 | $13.67 | $14.16 | $13.63 | $14.09 | $14.09 | 20,086,490 |
| 2022-06-16 | $13.72 | $14.15 | $13.60 | $13.79 | $13.79 | 20,477,150 |
| 2022-06-15 | $13.88 | $14.11 | $13.58 | $13.67 | $13.67 | 20,185,150 |
| 2022-06-14 | $13.62 | $14.03 | $13.42 | $13.91 | $13.91 | 22,542,640 |
| 2022-06-13 | $13.50 | $13.98 | $13.36 | $13.78 | $13.78 | 22,676,090 |
| 2022-06-10 | $12.88 | $13.64 | $12.85 | $13.50 | $13.50 | 19,534,190 |
| 2022-06-09 | $13.35 | $13.51 | $12.86 | $12.91 | $12.91 | 20,269,630 |
| 2022-06-08 | $13.44 | $13.69 | $13.11 | $13.50 | $13.50 | 18,086,610 |
| 2022-06-07 | $13.77 | $13.84 | $13.16 | $13.45 | $13.45 | 28,747,440 |
| 2022-06-06 | $12.82 | $13.83 | $12.76 | $13.60 | $13.60 | 34,640,900 |
| 2022-06-02 | $12.93 | $13.10 | $12.83 | $12.84 | $12.84 | 15,771,980 |
| 2022-06-01 | $12.80 | $13.14 | $12.73 | $12.98 | $12.98 | 23,198,040 |
| 2022-05-31 | $12.62 | $13.08 | $12.35 | $12.89 | $12.89 | 20,926,070 |
| 2022-05-30 | $12.47 | $12.72 | $12.28 | $12.61 | $12.61 | 12,027,820 |
| 2022-05-27 | $12.61 | $12.80 | $12.34 | $12.46 | $12.46 | 11,948,790 |
| 2022-05-26 | $12.63 | $12.71 | $12.30 | $12.54 | $12.54 | 10,909,750 |
| 2022-05-25 | $12.53 | $12.72 | $12.23 | $12.62 | $12.62 | 16,429,970 |
| 2022-05-24 | $13.03 | $13.04 | $12.39 | $12.43 | $12.43 | 21,368,820 |
| 2022-05-23 | $12.78 | $13.10 | $12.69 | $13.05 | $13.05 | 20,106,280 |
| 2022-05-20 | $12.81 | $12.89 | $12.48 | $12.81 | $12.81 | 19,354,330 |
| 2022-05-19 | $12.60 | $12.84 | $12.48 | $12.81 | $12.81 | 18,148,110 |
| 2022-05-18 | $12.26 | $12.85 | $12.17 | $12.75 | $12.75 | 23,732,410 |
| 2022-05-17 | $12.05 | $12.38 | $12.01 | $12.26 | $12.26 | 15,068,530 |
| 2022-05-16 | $11.96 | $12.28 | $11.85 | $12.20 | $12.20 | 17,234,370 |
| 2022-05-13 | $11.60 | $11.99 | $11.46 | $11.90 | $11.90 | 17,366,340 |
| 2022-05-12 | $11.23 | $11.59 | $11.15 | $11.48 | $11.48 | 12,414,500 |
| 2022-05-11 | $11.21 | $11.64 | $11.12 | $11.29 | $11.29 | 15,713,460 |
| 2022-05-10 | $10.70 | $11.24 | $10.70 | $11.21 | $11.21 | 11,742,880 |
| 2022-05-09 | $10.84 | $11.08 | $10.79 | $11.01 | $11.01 | 8,876,220 |
| 2022-05-06 | $10.65 | $10.99 | $10.65 | $10.87 | $10.87 | 10,253,680 |
| 2022-05-05 | $10.69 | $11.08 | $10.60 | $11.00 | $11.00 | 16,571,400 |
| 2022-05-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-05-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-04-29 | $10.10 | $10.87 | $10.00 | $10.77 | $10.77 | 22,999,080 |
| 2022-04-28 | $9.65 | $10.13 | $9.47 | $10.00 | $10.00 | 14,956,750 |
| 2022-04-27 | $8.88 | $9.86 | $8.88 | $9.82 | $9.82 | 16,144,300 |
| 2022-04-26 | $9.70 | $9.70 | $9.00 | $9.07 | $9.07 | 16,274,260 |
| 2022-04-25 | $10.50 | $10.52 | $9.43 | $9.49 | $9.49 | 14,643,610 |
| 2022-04-22 | $10.46 | $10.77 | $10.40 | $10.69 | $10.69 | 9,582,680 |
| 2022-04-21 | $10.62 | $11.10 | $10.40 | $10.51 | $10.51 | 11,530,020 |
| 2022-04-20 | $10.90 | $10.93 | $10.55 | $10.62 | $10.62 | 6,412,400 |
| 2022-04-19 | $10.80 | $11.05 | $10.75 | $10.86 | $10.86 | 7,834,620 |
| 2022-04-18 | $10.37 | $10.81 | $10.32 | $10.72 | $10.72 | 7,392,560 |
| 2022-04-15 | $10.81 | $10.84 | $10.45 | $10.59 | $10.59 | 9,995,080 |
| 2022-04-14 | $10.89 | $11.07 | $10.84 | $10.85 | $10.85 | 7,645,130 |
| 2022-04-13 | $11.02 | $11.06 | $10.65 | $10.76 | $10.76 | 12,391,480 |
| 2022-04-12 | $11.12 | $11.26 | $10.91 | $11.14 | $11.14 | 9,620,340 |
| 2022-04-11 | $11.55 | $11.55 | $10.94 | $11.02 | $11.02 | 15,745,260 |
| 2022-04-08 | $11.83 | $11.95 | $11.28 | $11.58 | $11.58 | 30,346,640 |
| 2022-04-07 | $12.54 | $12.88 | $11.98 | $11.98 | $11.98 | 32,513,690 |
| 2022-04-06 | $12.50 | $12.50 | $12.23 | $12.28 | $12.28 | 11,205,980 |
| 2022-04-05 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-04-04 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2022-04-01 | $12.39 | $12.60 | $12.20 | $12.55 | $12.55 | 15,710,210 |
| 2022-03-31 | $12.90 | $13.09 | $12.37 | $12.57 | $12.57 | 24,927,790 |
| 2022-03-30 | $12.40 | $13.06 | $12.40 | $12.95 | $12.95 | 31,849,890 |
| 2022-03-29 | $12.54 | $12.60 | $12.13 | $12.15 | $12.15 | 17,634,670 |
| 2022-03-28 | $12.84 | $12.90 | $12.23 | $12.51 | $12.51 | 28,016,810 |
| 2022-03-25 | $12.83 | $13.56 | $12.70 | $12.96 | $12.96 | 29,685,130 |
| 2022-03-24 | $12.85 | $13.29 | $12.68 | $12.98 | $12.98 | 17,669,190 |
| 2022-03-23 | $13.20 | $13.45 | $12.90 | $13.00 | $13.00 | 24,086,620 |
| 2022-03-22 | $13.72 | $13.99 | $12.85 | $13.02 | $13.02 | 40,717,830 |
| 2022-03-21 | $13.10 | $13.68 | $13.10 | $13.63 | $13.63 | 40,108,480 |
| 2022-03-18 | $13.00 | $13.27 | $12.93 | $13.13 | $13.13 | 22,255,800 |
| 2022-03-17 | $13.20 | $13.51 | $12.85 | $13.30 | $13.30 | 48,880,190 |
| 2022-03-16 | $12.11 | $13.10 | $11.58 | $13.04 | $13.04 | 46,570,360 |
| 2022-03-15 | $12.23 | $12.55 | $11.70 | $11.80 | $11.80 | 32,753,510 |
| 2022-03-14 | $13.14 | $13.14 | $12.41 | $12.46 | $12.46 | 26,986,920 |
| 2022-03-11 | $13.40 | $13.50 | $12.81 | $13.25 | $13.25 | 40,386,130 |
| 2022-03-10 | $13.33 | $14.02 | $13.33 | $13.76 | $13.76 | 56,718,430 |
| 2022-03-09 | $12.69 | $13.28 | $12.31 | $13.10 | $13.10 | 37,334,130 |
| 2022-03-08 | $12.94 | $13.29 | $12.40 | $12.67 | $12.67 | 34,587,470 |
| 2022-03-07 | $13.06 | $13.35 | $12.73 | $13.00 | $13.00 | 32,547,510 |
| 2022-03-04 | $12.79 | $13.29 | $12.72 | $12.97 | $12.97 | 27,115,710 |
| 2022-03-03 | $12.99 | $13.05 | $12.74 | $12.80 | $12.80 | 21,794,100 |
| 2022-03-02 | $12.80 | $13.15 | $12.56 | $13.03 | $13.03 | 40,655,880 |
| 2022-03-01 | $12.35 | $12.67 | $12.32 | $12.56 | $12.56 | 21,861,740 |
| 2022-02-28 | $12.25 | $12.50 | $11.93 | $12.47 | $12.47 | 22,942,870 |
| 2022-02-25 | $12.30 | $12.50 | $12.18 | $12.22 | $12.22 | 26,878,680 |
| 2022-02-24 | $12.07 | $12.66 | $11.70 | $12.29 | $12.29 | 45,554,410 |
| 2022-02-23 | $11.95 | $12.31 | $11.91 | $12.21 | $12.21 | 19,876,770 |
| 2022-02-22 | $12.00 | $12.13 | $11.80 | $12.03 | $12.03 | 18,623,240 |
| 2022-02-21 | $11.65 | $12.10 | $11.62 | $12.00 | $12.00 | 23,330,240 |
| 2022-02-18 | $11.63 | $11.81 | $11.44 | $11.65 | $11.65 | 16,275,370 |
| 2022-02-17 | $11.15 | $11.98 | $11.06 | $11.60 | $11.60 | 35,645,130 |
| 2022-02-16 | $10.98 | $11.34 | $10.98 | $11.19 | $11.19 | 26,038,830 |
| 2022-02-15 | $10.88 | $11.05 | $10.76 | $10.96 | $10.96 | 8,990,640 |
| 2022-02-14 | $10.96 | $11.23 | $10.80 | $10.87 | $10.87 | 14,471,200 |
| 2022-02-11 | $11.26 | $11.63 | $11.07 | $11.10 | $11.10 | 15,002,770 |
| 2022-02-10 | $11.46 | $11.54 | $11.22 | $11.32 | $11.32 | 12,323,840 |
| 2022-02-09 | $11.32 | $11.60 | $11.17 | $11.54 | $11.54 | 11,701,510 |
| 2022-02-08 | $11.28 | $11.46 | $11.15 | $11.35 | $11.35 | 10,985,640 |
| 2022-02-07 | $11.17 | $11.45 | $11.04 | $11.35 | $11.35 | 13,126,570 |
| 2022-02-04 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-02-03 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-02-02 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-02-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-01-28 | $10.86 | $11.19 | $10.60 | $10.97 | $10.97 | 19,761,860 |
| 2022-01-27 | $11.00 | $11.37 | $10.75 | $10.84 | $10.84 | 27,184,680 |
| 2022-01-26 | $10.07 | $11.05 | $10.07 | $10.91 | $10.91 | 57,615,060 |
| 2022-01-25 | $11.81 | $11.96 | $11.35 | $11.35 | $11.35 | 18,031,860 |
| 2022-01-24 | $12.47 | $12.61 | $11.71 | $11.84 | $11.84 | 31,583,300 |
| 2022-01-21 | $12.56 | $12.76 | $12.43 | $12.58 | $12.58 | 15,243,740 |
| 2022-01-20 | $12.60 | $12.79 | $12.13 | $12.65 | $12.65 | 22,408,400 |
| 2022-01-19 | $12.67 | $12.73 | $12.48 | $12.67 | $12.67 | 15,393,220 |
| 2022-01-18 | $12.48 | $12.87 | $12.41 | $12.72 | $12.72 | 25,143,290 |
| 2022-01-17 | $12.35 | $12.51 | $12.26 | $12.44 | $12.44 | 18,007,790 |
| 2022-01-14 | $12.41 | $12.62 | $12.30 | $12.37 | $12.37 | 16,122,790 |
| 2022-01-13 | $12.64 | $12.79 | $12.45 | $12.47 | $12.47 | 22,951,920 |
| 2022-01-12 | $12.38 | $12.69 | $12.36 | $12.65 | $12.65 | 26,363,180 |
| 2022-01-11 | $12.61 | $12.66 | $12.26 | $12.35 | $12.35 | 31,458,160 |
| 2022-01-10 | $12.98 | $13.11 | $12.40 | $12.60 | $12.60 | 40,911,410 |
| 2022-01-07 | $13.71 | $13.77 | $12.93 | $12.96 | $12.96 | 29,282,090 |
| 2022-01-06 | $13.32 | $13.85 | $13.29 | $13.71 | $13.71 | 21,987,550 |
| 2022-01-05 | $14.32 | $14.39 | $13.41 | $13.48 | $13.48 | 32,908,620 |
| 2022-01-04 | $14.24 | $14.43 | $14.05 | $14.32 | $14.32 | 20,415,030 |
| 2022-01-03 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 0 |
| 2021-12-31 | $14.27 | $14.65 | $14.16 | $14.16 | $14.16 | 19,947,180 |
| 2021-12-30 | $14.31 | $14.65 | $14.24 | $14.40 | $14.40 | 22,604,320 |
| 2021-12-29 | $14.37 | $14.46 | $14.11 | $14.35 | $14.35 | 19,760,150 |
| 2021-12-28 | $14.58 | $14.77 | $14.30 | $14.47 | $14.47 | 25,163,210 |
| 2021-12-27 | $14.59 | $14.93 | $14.37 | $14.51 | $14.51 | 26,002,080 |
| 2021-12-24 | $14.99 | $15.20 | $14.39 | $14.46 | $14.46 | 34,111,500 |
| 2021-12-23 | $15.25 | $15.54 | $14.72 | $14.83 | $14.83 | 50,036,860 |
| 2021-12-22 | $13.69 | $15.54 | $13.66 | $15.45 | $15.45 | 101,973,110 |
| 2021-12-21 | $13.55 | $13.88 | $13.45 | $13.71 | $13.71 | 21,156,940 |
| 2021-12-20 | $14.48 | $14.50 | $13.60 | $13.62 | $13.62 | 42,902,930 |
| 2021-12-17 | $13.96 | $14.52 | $13.94 | $14.15 | $14.15 | 49,607,670 |
| 2021-12-16 | $14.18 | $14.34 | $13.85 | $13.86 | $13.86 | 36,963,920 |
| 2021-12-15 | $13.96 | $14.37 | $13.72 | $14.26 | $14.26 | 53,267,260 |
| 2021-12-14 | $14.00 | $14.37 | $13.84 | $14.03 | $14.03 | 47,275,110 |
| 2021-12-13 | $13.75 | $14.12 | $13.45 | $14.11 | $14.11 | 50,704,540 |
| 2021-12-07 | $13.25 | $13.30 | $12.67 | $12.79 | $12.79 | 33,263,270 |
| 2021-12-06 | $12.87 | $13.74 | $12.87 | $13.19 | $13.19 | 50,358,390 |
| 2021-12-03 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 30,694,490 |
| 2021-12-02 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 46,247,880 |
| 2021-12-01 | $13.37 | $13.60 | $13.31 | $13.46 | $13.46 | 35,332,520 |
| 2021-11-30 | $13.63 | $13.80 | $13.37 | $13.39 | $13.39 | 54,090,640 |
| 2021-11-29 | $12.90 | $13.76 | $12.88 | $13.58 | $13.58 | 66,751,910 |
| 2021-11-26 | $13.31 | $13.55 | $13.17 | $13.17 | $13.17 | 48,753,060 |
| 2021-11-25 | $13.65 | $13.84 | $13.36 | $13.36 | $13.36 | 59,180,610 |
| 2021-11-24 | $14.12 | $14.28 | $13.49 | $13.60 | $13.60 | 104,477,270 |
| 2021-11-23 | $12.36 | $14.90 | $12.13 | $14.25 | $14.25 | 176,065,540 |
| 2021-11-22 | $12.57 | $12.60 | $12.13 | $12.42 | $12.42 | 75,323,530 |
| 2021-11-19 | $13.52 | $13.81 | $12.38 | $12.87 | $12.87 | 104,726,240 |
| 2021-11-18 | $13.52 | $13.95 | $13.01 | $13.41 | $13.41 | 80,395,820 |
| 2021-11-17 | $12.99 | $13.74 | $12.81 | $13.65 | $13.65 | 59,436,590 |
| 2021-11-16 | $12.43 | $13.30 | $12.43 | $13.09 | $13.09 | 51,624,880 |
| 2021-11-15 | $12.69 | $12.85 | $12.37 | $12.55 | $12.55 | 22,991,880 |
| 2021-11-12 | $12.50 | $12.75 | $12.36 | $12.63 | $12.63 | 24,678,310 |
| 2021-11-11 | $12.44 | $12.74 | $12.38 | $12.43 | $12.43 | 21,006,210 |
| 2021-11-10 | $12.31 | $12.64 | $12.20 | $12.61 | $12.61 | 22,004,910 |
| 2021-11-09 | $12.46 | $12.75 | $12.23 | $12.46 | $12.46 | 26,435,810 |
| 2021-11-08 | $12.32 | $12.70 | $12.24 | $12.45 | $12.45 | 30,607,540 |
| 2021-11-05 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 27,555,170 |
| 2021-11-04 | $11.78 | $12.56 | $11.72 | $12.41 | $12.41 | 46,429,370 |
| 2021-11-03 | $11.97 | $11.98 | $11.45 | $11.68 | $11.68 | 21,428,290 |
| 2021-11-02 | $12.05 | $12.35 | $11.69 | $11.88 | $11.88 | 27,228,730 |
| 2021-11-01 | $11.29 | $12.15 | $11.22 | $12.06 | $12.06 | 34,682,380 |
| 2021-10-29 | $11.10 | $11.37 | $11.01 | $11.30 | $11.30 | 21,748,470 |
| 2021-10-28 | $11.82 | $11.98 | $10.97 | $11.10 | $11.10 | 32,742,120 |
| 2021-10-27 | $12.02 | $12.47 | $11.84 | $11.89 | $11.89 | 27,216,630 |
| 2021-10-26 | $11.99 | $12.53 | $11.90 | $12.21 | $12.21 | 32,559,720 |
| 2021-10-25 | $11.69 | $12.19 | $11.29 | $11.99 | $11.99 | 38,912,290 |
| 2021-10-22 | $12.53 | $12.61 | $12.08 | $12.20 | $12.20 | 27,912,130 |
| 2021-10-21 | $12.13 | $13.01 | $11.98 | $12.55 | $12.55 | 46,216,500 |
| 2021-10-20 | $11.91 | $12.36 | $11.85 | $12.21 | $12.21 | 26,184,710 |
| 2021-10-19 | $12.02 | $12.57 | $11.90 | $12.12 | $12.12 | 39,182,910 |
| 2021-10-18 | $11.38 | $11.80 | $11.30 | $11.72 | $11.72 | 16,398,010 |
| 2021-10-15 | $11.59 | $11.70 | $11.30 | $11.35 | $11.35 | 15,931,330 |
| 2021-10-14 | $11.26 | $11.77 | $11.15 | $11.72 | $11.72 | 20,896,800 |
| 2021-10-13 | $11.17 | $11.30 | $10.95 | $11.27 | $11.27 | 13,880,160 |
| 2021-10-12 | $11.58 | $11.71 | $11.06 | $11.17 | $11.17 | 17,303,520 |
| 2021-10-11 | $11.92 | $11.95 | $11.45 | $11.61 | $11.61 | 16,202,950 |
| 2021-09-30 | $11.31 | $12.15 | $11.31 | $11.90 | $11.90 | 24,808,130 |
| 2021-09-29 | $11.50 | $11.85 | $11.18 | $11.29 | $11.29 | 23,789,600 |
| 2021-09-28 | $11.98 | $12.12 | $11.50 | $11.58 | $11.58 | 25,328,440 |
| 2021-09-27 | $12.38 | $12.63 | $11.81 | $12.03 | $12.03 | 23,168,960 |
| 2021-09-24 | $12.60 | $12.62 | $12.23 | $12.30 | $12.30 | 19,372,250 |
| 2021-09-23 | $12.45 | $12.74 | $12.38 | $12.57 | $12.57 | 21,201,400 |
| 2021-09-22 | $12.18 | $12.72 | $12.11 | $12.38 | $12.38 | 16,079,090 |
| 2021-09-21 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2021-09-20 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2021-09-17 | $12.50 | $12.74 | $12.22 | $12.41 | $12.41 | 17,810,340 |
| 2021-09-16 | $12.91 | $12.91 | $12.40 | $12.49 | $12.49 | 32,007,380 |
| 2021-09-15 | $12.29 | $13.18 | $12.09 | $12.94 | $12.94 | 46,074,920 |
| 2021-09-14 | $12.30 | $12.58 | $12.24 | $12.30 | $12.30 | 23,117,620 |
| 2021-09-13 | $12.80 | $12.80 | $12.22 | $12.29 | $12.29 | 35,473,900 |
| 2021-09-10 | $12.88 | $12.96 | $12.55 | $12.81 | $12.81 | 24,629,680 |
| 2021-09-09 | $13.19 | $13.29 | $12.70 | $12.81 | $12.81 | 34,437,880 |
| 2021-09-08 | $13.30 | $13.32 | $13.04 | $13.20 | $13.20 | 29,897,630 |
| 2021-09-07 | $12.99 | $13.38 | $12.83 | $13.35 | $13.35 | 41,723,520 |
| 2021-09-06 | $12.90 | $13.03 | $12.41 | $12.80 | $12.80 | 27,609,310 |
| 2021-09-03 | $12.73 | $13.27 | $12.72 | $12.91 | $12.91 | 31,899,000 |
| 2021-09-02 | $12.65 | $12.97 | $12.23 | $12.85 | $12.85 | 33,730,120 |
| 2021-09-01 | $13.00 | $13.38 | $12.76 | $12.76 | $12.76 | 44,702,850 |
| 2021-08-31 | $13.20 | $13.24 | $12.71 | $13.09 | $13.09 | 35,594,500 |
| 2021-08-30 | $12.80 | $13.53 | $12.80 | $13.30 | $13.30 | 47,358,530 |
| 2021-08-27 | $13.63 | $13.66 | $12.84 | $12.89 | $12.89 | 63,250,120 |
| 2021-08-26 | $13.60 | $14.15 | $13.56 | $13.62 | $13.62 | 55,187,840 |
| 2021-08-25 | $13.76 | $14.04 | $13.39 | $13.60 | $13.60 | 49,315,730 |
| 2021-08-24 | $13.79 | $14.26 | $13.72 | $13.80 | $13.80 | 55,051,350 |
| 2021-08-23 | $13.60 | $14.05 | $13.32 | $13.92 | $13.92 | 67,969,740 |
| 2021-08-20 | $14.50 | $14.86 | $14.01 | $14.16 | $14.16 | 53,041,860 |
| 2021-08-19 | $14.40 | $14.99 | $13.79 | $14.76 | $14.76 | 67,864,110 |
| 2021-08-18 | $14.84 | $15.15 | $14.37 | $14.57 | $14.57 | 65,879,590 |
| 2021-08-17 | $16.13 | $16.19 | $14.74 | $14.97 | $14.97 | 91,213,840 |
| 2021-08-16 | $16.53 | $16.80 | $15.88 | $16.41 | $16.41 | 93,853,980 |
| 2021-08-13 | $15.92 | $17.33 | $15.72 | $16.65 | $16.65 | 126,483,180 |
| 2021-08-12 | $16.35 | $17.31 | $15.51 | $16.22 | $16.22 | 143,839,910 |
| 2021-08-11 | $14.70 | $16.76 | $14.20 | $16.13 | $16.13 | 140,410,500 |
| 2021-08-10 | $13.75 | $15.11 | $13.73 | $14.42 | $14.42 | 78,756,470 |
| 2021-08-09 | $14.10 | $14.12 | $13.51 | $13.97 | $13.97 | 45,156,590 |
| 2021-08-06 | $13.67 | $14.75 | $13.65 | $14.26 | $14.26 | 71,390,680 |
| 2021-08-05 | $14.15 | $14.15 | $13.16 | $13.55 | $13.55 | 60,993,900 |
| 2021-08-04 | $13.50 | $14.32 | $13.44 | $14.21 | $14.21 | 55,858,660 |
| 2021-08-03 | $14.07 | $14.84 | $13.65 | $13.74 | $13.74 | 68,445,460 |
| 2021-08-02 | $14.59 | $15.16 | $13.91 | $14.28 | $14.28 | 79,419,000 |
| 2021-07-30 | $14.97 | $15.32 | $14.20 | $14.41 | $14.41 | 103,021,590 |
| 2021-07-29 | $13.12 | $13.89 | $13.04 | $13.89 | $13.89 | 66,374,190 |
| 2021-07-28 | $12.59 | $13.37 | $12.10 | $12.85 | $12.85 | 50,342,430 |
| 2021-07-27 | $13.67 | $13.72 | $12.70 | $12.89 | $12.89 | 64,095,860 |
| 2021-07-26 | $13.78 | $14.09 | $13.11 | $13.85 | $13.85 | 76,273,210 |
| 2021-07-23 | $12.60 | $14.09 | $12.39 | $13.38 | $13.38 | 82,157,250 |
| 2021-07-22 | $12.61 | $12.63 | $12.15 | $12.48 | $12.48 | 44,881,680 |
| 2021-07-21 | $12.00 | $12.53 | $11.87 | $12.49 | $12.49 | 48,224,950 |
| 2021-07-20 | $11.54 | $12.12 | $11.50 | $11.97 | $11.97 | 26,703,280 |
| 2021-07-19 | $11.71 | $12.28 | $11.70 | $11.86 | $11.86 | 32,977,570 |
| 2021-07-16 | $11.87 | $12.11 | $11.58 | $11.60 | $11.60 | 35,456,940 |
| 2021-07-15 | $12.44 | $12.46 | $11.70 | $11.80 | $11.80 | 41,959,640 |
| 2021-07-14 | $12.15 | $12.68 | $11.68 | $12.50 | $12.47 | 56,801,040 |
| 2021-07-13 | $12.42 | $12.78 | $11.98 | $12.28 | $12.25 | 50,579,770 |
| 2021-07-12 | $12.75 | $12.82 | $12.11 | $12.33 | $12.30 | 48,640,380 |
| 2021-07-09 | $12.01 | $12.65 | $11.90 | $12.49 | $12.46 | 49,619,250 |
| 2021-07-08 | $12.00 | $12.73 | $11.83 | $12.18 | $12.15 | 65,814,420 |
| 2021-07-07 | $11.69 | $11.90 | $11.40 | $11.74 | $11.71 | 50,669,440 |
| 2021-07-06 | $11.33 | $11.95 | $11.27 | $11.58 | $11.55 | 71,422,150 |
| 2021-07-05 | $11.77 | $12.22 | $11.09 | $11.33 | $11.30 | 95,278,260 |
| 2021-07-02 | $10.34 | $12.19 | $10.16 | $11.90 | $11.87 | 116,080,280 |
| 2021-07-01 | $10.62 | $10.63 | $10.14 | $10.16 | $10.13 | 17,216,760 |
| 2021-06-30 | $10.61 | $10.67 | $10.50 | $10.60 | $10.57 | 13,585,180 |
| 2021-06-29 | $10.89 | $10.93 | $10.50 | $10.59 | $10.56 | 18,424,230 |
| 2021-06-28 | $10.67 | $11.08 | $10.62 | $10.88 | $10.85 | 21,870,970 |
| 2021-06-25 | $10.68 | $10.93 | $10.55 | $10.64 | $10.61 | 23,065,920 |
| 2021-06-24 | $10.79 | $11.10 | $10.55 | $10.72 | $10.69 | 29,484,960 |
| 2021-06-23 | $10.36 | $10.86 | $10.32 | $10.80 | $10.77 | 31,121,960 |
| 2021-06-22 | $10.55 | $10.60 | $10.27 | $10.40 | $10.37 | 15,480,220 |
| 2021-06-21 | $10.09 | $10.54 | $9.99 | $10.51 | $10.48 | 27,794,050 |
| 2021-06-18 | $9.63 | $10.12 | $9.62 | $10.09 | $10.06 | 21,185,810 |
| 2021-06-17 | $9.63 | $9.78 | $9.47 | $9.73 | $9.71 | 14,880,960 |
| 2021-06-16 | $9.89 | $9.91 | $9.55 | $9.63 | $9.61 | 14,077,220 |
| 2021-06-15 | $10.13 | $10.30 | $9.84 | $9.88 | $9.85 | 16,054,150 |
| 2021-06-14 | $10.13 | $10.13 | $10.13 | $10.13 | $10.10 | 0 |
| 2021-06-11 | $10.47 | $10.77 | $10.06 | $10.13 | $10.10 | 20,486,570 |
| 2021-06-10 | $10.32 | $10.41 | $10.27 | $10.39 | $10.36 | 14,127,240 |
| 2021-06-09 | $10.52 | $10.59 | $10.26 | $10.31 | $10.28 | 15,172,040 |
| 2021-06-08 | $10.50 | $10.68 | $10.40 | $10.58 | $10.55 | 14,585,780 |
| 2021-06-07 | $10.48 | $10.64 | $10.39 | $10.45 | $10.42 | 15,515,920 |
| 2021-06-04 | $10.19 | $10.57 | $10.11 | $10.47 | $10.44 | 18,794,300 |
| 2021-06-03 | $10.24 | $10.39 | $10.15 | $10.19 | $10.16 | 14,704,320 |
| 2021-06-02 | $10.32 | $10.53 | $10.14 | $10.20 | $10.17 | 13,634,610 |
| 2021-06-01 | $10.30 | $10.46 | $10.22 | $10.30 | $10.27 | 12,975,580 |
| 2021-05-31 | $10.15 | $10.46 | $10.15 | $10.45 | $10.42 | 18,389,270 |
| 2021-05-28 | $10.04 | $10.78 | $9.97 | $10.28 | $10.25 | 25,707,310 |
| 2021-05-27 | $9.82 | $10.13 | $9.79 | $10.02 | $9.99 | 12,787,850 |
| 2021-05-26 | $9.75 | $9.93 | $9.74 | $9.83 | $9.81 | 11,126,030 |
| 2021-05-25 | $9.73 | $9.79 | $9.58 | $9.77 | $9.75 | 8,019,910 |
| 2021-05-24 | $9.85 | $9.86 | $9.71 | $9.73 | $9.71 | 7,236,670 |
| 2021-05-21 | $9.74 | $9.87 | $9.70 | $9.74 | $9.72 | 6,949,630 |
| 2021-05-20 | $9.74 | $9.93 | $9.72 | $9.74 | $9.72 | 9,027,060 |
| 2021-05-19 | $9.69 | $9.86 | $9.54 | $9.86 | $9.83 | 9,865,930 |
| 2021-05-18 | $9.56 | $9.73 | $9.49 | $9.65 | $9.63 | 6,996,270 |
| 2021-05-17 | $9.93 | $10.02 | $9.62 | $9.63 | $9.61 | 15,085,160 |
| 2021-05-14 | $9.44 | $10.06 | $9.40 | $9.93 | $9.90 | 18,367,970 |
| 2021-05-13 | $9.41 | $9.54 | $9.37 | $9.40 | $9.38 | 8,275,770 |
| 2021-05-12 | $9.55 | $9.55 | $9.42 | $9.49 | $9.47 | 8,258,890 |
| 2021-05-11 | $9.61 | $9.68 | $9.36 | $9.55 | $9.53 | 11,945,110 |
| 2021-05-10 | $10.21 | $10.31 | $9.52 | $9.69 | $9.67 | 25,063,500 |
| 2021-05-07 | $10.53 | $10.57 | $10.18 | $10.21 | $10.18 | 13,771,470 |
| 2021-05-06 | $10.55 | $10.76 | $10.50 | $10.54 | $10.51 | 8,479,260 |
| 2021-05-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.61 | 0 |
| 2021-05-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.61 | 0 |
| 2021-04-30 | $10.79 | $10.93 | $10.60 | $10.64 | $10.61 | 7,681,750 |
| 2021-04-29 | $10.95 | $10.99 | $10.75 | $10.79 | $10.76 | 9,204,730 |
| 2021-04-28 | $10.86 | $11.12 | $10.78 | $10.94 | $10.91 | 10,493,400 |
| 2021-04-27 | $10.80 | $10.99 | $10.54 | $10.89 | $10.86 | 15,029,570 |
| 2021-04-26 | $11.15 | $11.31 | $10.95 | $10.95 | $10.92 | 15,282,860 |
| 2021-04-23 | $11.20 | $11.41 | $11.12 | $11.25 | $11.22 | 13,560,870 |
| 2021-04-22 | $11.56 | $11.85 | $11.15 | $11.29 | $11.26 | 18,638,340 |
| 2021-04-21 | $11.34 | $11.40 | $11.05 | $11.07 | $11.04 | 12,154,650 |
| 2021-04-20 | $10.83 | $11.65 | $10.79 | $11.35 | $11.32 | 30,235,360 |
| 2021-04-19 | $10.70 | $10.93 | $10.66 | $10.89 | $10.86 | 12,124,040 |
| 2021-04-16 | $10.53 | $10.75 | $10.51 | $10.71 | $10.68 | 8,789,280 |
| 2021-04-15 | $10.45 | $10.64 | $10.39 | $10.58 | $10.55 | 7,754,690 |
| 2021-04-14 | $10.43 | $10.52 | $10.36 | $10.49 | $10.46 | 7,422,950 |
| 2021-04-13 | $10.71 | $10.75 | $10.36 | $10.43 | $10.40 | 13,614,830 |
| 2021-04-12 | $11.10 | $11.10 | $10.62 | $10.66 | $10.63 | 16,408,130 |
| 2021-04-09 | $11.16 | $11.35 | $11.05 | $11.15 | $11.12 | 16,299,020 |
| 2021-04-08 | $10.83 | $11.46 | $10.74 | $11.19 | $11.16 | 32,454,640 |
| 2021-04-07 | $10.73 | $11.31 | $10.67 | $10.91 | $10.88 | 23,547,680 |
| 2021-04-06 | $10.44 | $10.84 | $10.17 | $10.80 | $10.77 | 32,248,310 |
| 2021-04-05 | $11.20 | $11.20 | $11.20 | $11.20 | $11.17 | 0 |
| 2021-04-02 | $11.04 | $11.25 | $10.95 | $11.20 | $11.17 | 13,426,510 |
| 2021-04-01 | $10.98 | $11.05 | $10.86 | $11.04 | $11.01 | 9,624,690 |
| 2021-03-31 | $10.79 | $11.08 | $10.77 | $10.98 | $10.95 | 12,877,100 |
| 2021-03-30 | $11.07 | $11.07 | $10.66 | $10.81 | $10.78 | 18,721,230 |
| 2021-03-29 | $11.28 | $11.29 | $10.98 | $11.02 | $10.99 | 15,465,500 |
| 2021-03-26 | $10.98 | $11.29 | $10.91 | $11.20 | $11.17 | 17,435,310 |
| 2021-03-25 | $11.01 | $11.17 | $10.88 | $10.92 | $10.89 | 16,949,920 |
| 2021-03-24 | $11.20 | $11.30 | $11.03 | $11.07 | $11.04 | 18,032,180 |
| 2021-03-23 | $11.45 | $11.45 | $11.16 | $11.25 | $11.22 | 21,384,590 |
| 2021-03-22 | $11.66 | $11.76 | $11.35 | $11.47 | $11.44 | 29,039,450 |
| 2021-03-19 | $11.80 | $11.94 | $11.48 | $11.59 | $11.56 | 18,556,500 |
| 2021-03-18 | $11.95 | $12.12 | $11.80 | $11.88 | $11.85 | 17,735,810 |
| 2021-03-17 | $12.39 | $12.42 | $11.95 | $12.03 | $12.00 | 17,589,340 |
| 2021-03-16 | $12.35 | $12.46 | $12.14 | $12.30 | $12.27 | 13,096,450 |
| 2021-03-15 | $12.52 | $12.77 | $12.26 | $12.32 | $12.29 | 17,234,990 |
| 2021-03-12 | $12.76 | $12.80 | $12.35 | $12.63 | $12.60 | 17,200,440 |
| 2021-03-11 | $12.70 | $12.82 | $12.47 | $12.73 | $12.70 | 12,047,280 |
| 2021-03-10 | $12.41 | $12.98 | $12.38 | $12.63 | $12.60 | 14,755,310 |
| 2021-03-09 | $12.75 | $12.94 | $12.27 | $12.48 | $12.45 | 17,545,880 |
| 2021-03-08 | $12.63 | $13.06 | $12.56 | $12.65 | $12.62 | 18,729,580 |
| 2021-03-05 | $12.08 | $13.23 | $12.04 | $12.71 | $12.68 | 24,413,030 |
| 2021-03-04 | $12.19 | $12.25 | $12.10 | $12.17 | $12.14 | 9,712,270 |
| 2021-03-03 | $12.06 | $12.31 | $11.93 | $12.30 | $12.27 | 12,210,360 |
| 2021-03-02 | $12.15 | $12.22 | $11.91 | $12.05 | $12.02 | 9,549,580 |
| 2021-03-01 | $12.00 | $12.15 | $11.95 | $12.12 | $12.09 | 8,884,170 |
| 2021-02-26 | $11.78 | $12.07 | $11.71 | $11.86 | $11.83 | 9,323,540 |
| 2021-02-25 | $12.14 | $12.27 | $11.87 | $11.90 | $11.87 | 10,744,160 |
| 2021-02-24 | $12.18 | $12.32 | $12.05 | $12.11 | $12.08 | 11,949,060 |
| 2021-02-23 | $12.20 | $12.39 | $12.07 | $12.11 | $12.08 | 12,622,280 |
| 2021-02-22 | $12.07 | $12.54 | $11.96 | $12.09 | $12.06 | 19,847,920 |
| 2021-02-19 | $11.88 | $12.06 | $11.67 | $11.99 | $11.96 | 12,853,920 |
| 2021-02-18 | $11.50 | $11.90 | $11.47 | $11.82 | $11.79 | 16,610,140 |
| 2021-02-17 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2021-02-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2021-02-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2021-02-12 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2021-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.27 | 0 |
| 2021-02-10 | $11.44 | $11.45 | $11.21 | $11.30 | $11.27 | 9,999,360 |
| 2021-02-09 | $11.32 | $11.45 | $11.16 | $11.33 | $11.30 | 10,847,470 |
| 2021-02-08 | $11.43 | $11.55 | $11.10 | $11.22 | $11.19 | 10,546,330 |
| 2021-02-05 | $11.86 | $11.90 | $11.22 | $11.23 | $11.20 | 17,708,640 |
| 2021-02-04 | $11.74 | $11.97 | $11.43 | $11.89 | $11.86 | 13,869,450 |
| 2021-02-03 | $12.27 | $12.29 | $11.80 | $11.90 | $11.87 | 16,554,480 |
| 2021-02-02 | $11.91 | $12.35 | $11.86 | $12.18 | $12.15 | 18,190,080 |
| 2021-02-01 | $11.27 | $12.16 | $11.00 | $12.11 | $12.08 | 41,112,750 |
| 2021-01-29 | $13.13 | $13.13 | $11.94 | $12.10 | $12.07 | 29,555,430 |
| 2021-01-28 | $13.41 | $13.64 | $12.86 | $12.93 | $12.90 | 23,014,570 |
| 2021-01-27 | $13.67 | $13.77 | $13.12 | $13.41 | $13.38 | 21,075,170 |
| 2021-01-26 | $14.34 | $14.34 | $13.66 | $13.71 | $13.68 | 22,334,190 |
| 2021-01-25 | $13.98 | $14.79 | $13.56 | $14.39 | $14.35 | 41,197,150 |
| 2021-01-22 | $13.86 | $14.45 | $13.82 | $14.09 | $14.05 | 29,077,880 |
| 2021-01-21 | $13.80 | $14.04 | $13.58 | $13.85 | $13.81 | 22,249,300 |
| 2021-01-20 | $13.51 | $14.10 | $13.51 | $13.77 | $13.74 | 17,570,910 |
| 2021-01-19 | $13.98 | $13.98 | $13.62 | $13.62 | $13.59 | 20,905,070 |
| 2021-01-18 | $14.16 | $14.16 | $13.86 | $13.95 | $13.91 | 18,211,630 |
| 2021-01-15 | $13.77 | $14.28 | $13.62 | $14.23 | $14.19 | 17,876,160 |
| 2021-01-14 | $13.97 | $14.08 | $13.53 | $13.82 | $13.78 | 19,368,570 |
| 2021-01-13 | $14.67 | $14.74 | $13.95 | $14.01 | $13.97 | 34,487,050 |
| 2021-01-12 | $15.10 | $15.29 | $14.43 | $14.79 | $14.75 | 35,630,780 |
| 2021-01-11 | $15.89 | $16.09 | $15.22 | $15.38 | $15.34 | 42,747,250 |
| 2021-01-08 | $15.88 | $15.88 | $14.90 | $15.28 | $15.24 | 35,539,700 |
| 2021-01-07 | $15.79 | $16.22 | $15.30 | $15.93 | $15.89 | 40,025,770 |
| 2021-01-06 | $16.05 | $16.16 | $15.31 | $15.80 | $15.76 | 31,090,550 |
| 2021-01-05 | $15.87 | $16.09 | $15.61 | $15.79 | $15.75 | 35,239,260 |
| 2021-01-04 | $15.32 | $16.15 | $15.25 | $16.02 | $15.98 | 43,826,240 |
| 2021-01-01 | $15.23 | $15.23 | $15.23 | $15.23 | $15.19 | 0 |
| 2020-12-31 | $15.14 | $15.44 | $15.05 | $15.23 | $15.19 | 30,380,400 |
| 2020-12-30 | $14.18 | $15.48 | $14.18 | $15.04 | $15.00 | 35,291,150 |
| 2020-12-29 | $14.66 | $14.77 | $13.81 | $14.17 | $14.13 | 25,912,970 |
| 2020-12-28 | $15.05 | $15.06 | $14.60 | $14.80 | $14.76 | 20,827,430 |
| 2020-12-25 | $14.91 | $15.18 | $14.54 | $15.09 | $15.05 | 27,303,950 |
| 2020-12-24 | $14.92 | $15.50 | $14.73 | $14.86 | $14.82 | 39,092,700 |
| 2020-12-23 | $14.50 | $15.14 | $14.28 | $14.91 | $14.87 | 37,041,460 |
| 2020-12-22 | $14.54 | $14.79 | $14.20 | $14.26 | $14.22 | 20,840,460 |
| 2020-12-21 | $13.98 | $14.55 | $13.98 | $14.44 | $14.40 | 23,773,750 |
| 2020-12-18 | $13.81 | $14.05 | $13.65 | $13.88 | $13.84 | 15,807,920 |
| 2020-12-17 | $13.87 | $13.95 | $13.10 | $13.86 | $13.82 | 33,081,170 |
| 2020-12-16 | $14.54 | $14.66 | $13.85 | $13.88 | $13.84 | 22,791,110 |
| 2020-12-15 | $14.20 | $14.64 | $14.18 | $14.53 | $14.49 | 13,537,450 |
| 2020-12-14 | $14.18 | $14.38 | $13.71 | $14.36 | $14.32 | 18,012,070 |
| 2020-12-11 | $14.85 | $14.97 | $14.08 | $14.18 | $14.14 | 21,739,730 |
| 2020-12-10 | $14.67 | $14.95 | $14.29 | $14.85 | $14.81 | 15,855,820 |
| 2020-12-09 | $15.00 | $15.15 | $14.70 | $14.78 | $14.74 | 15,100,260 |
| 2020-12-08 | $14.60 | $15.19 | $14.60 | $14.97 | $14.93 | 14,224,010 |
| 2020-12-07 | $14.95 | $14.99 | $14.63 | $14.66 | $14.62 | 8,858,970 |
| 2020-12-04 | $14.75 | $14.94 | $14.68 | $14.88 | $14.84 | 8,825,590 |
| 2020-12-03 | $14.89 | $15.03 | $14.66 | $14.79 | $14.75 | 19,022,930 |
| 2020-12-02 | $15.28 | $15.29 | $14.75 | $14.90 | $14.86 | 24,050,600 |
| 2020-12-01 | $15.27 | $15.43 | $15.19 | $15.32 | $15.28 | 15,551,560 |
| 2020-11-30 | $15.40 | $15.46 | $15.19 | $15.26 | $15.22 | 11,368,220 |
| 2020-11-27 | $15.46 | $15.56 | $15.05 | $15.33 | $15.29 | 14,497,220 |
| 2020-11-26 | $16.10 | $16.10 | $15.35 | $15.47 | $15.43 | 23,471,670 |
| 2020-11-25 | $15.85 | $16.69 | $15.83 | $16.07 | $16.03 | 33,776,620 |
| 2020-11-24 | $16.07 | $16.21 | $15.74 | $15.91 | $15.87 | 18,069,790 |
| 2020-11-23 | $15.64 | $16.21 | $15.53 | $16.14 | $16.10 | 27,516,900 |
| 2020-11-20 | $15.72 | $15.84 | $15.48 | $15.62 | $15.58 | 11,175,520 |
| 2020-11-19 | $15.54 | $15.80 | $15.22 | $15.70 | $15.66 | 11,845,280 |
| 2020-11-18 | $15.87 | $16.02 | $15.54 | $15.69 | $15.65 | 12,485,780 |
| 2020-11-17 | $15.62 | $16.33 | $15.50 | $15.92 | $15.88 | 23,454,230 |
| 2020-11-16 | $15.54 | $15.75 | $14.91 | $15.75 | $15.71 | 20,127,190 |
| 2020-11-13 | $15.23 | $15.64 | $15.13 | $15.60 | $15.56 | 17,231,450 |
| 2020-11-12 | $15.40 | $15.51 | $15.02 | $15.11 | $15.07 | 15,068,280 |
| 2020-11-11 | $15.94 | $16.13 | $15.29 | $15.31 | $15.27 | 21,607,960 |
| 2020-11-10 | $16.60 | $16.60 | $15.81 | $15.94 | $15.90 | 27,546,560 |
| 2020-11-09 | $16.46 | $16.76 | $16.23 | $16.61 | $16.57 | 34,950,110 |
| 2020-11-06 | $16.99 | $17.45 | $16.22 | $16.41 | $16.37 | 37,753,510 |
| 2020-11-05 | $16.70 | $17.10 | $16.41 | $16.83 | $16.79 | 37,580,870 |
| 2020-11-04 | $16.40 | $16.70 | $16.17 | $16.42 | $16.38 | 24,310,600 |
| 2020-11-03 | $16.85 | $16.90 | $16.09 | $16.53 | $16.49 | 36,161,060 |
| 2020-11-02 | $16.19 | $16.98 | $16.06 | $16.67 | $16.63 | 46,828,830 |
| 2020-10-30 | $16.50 | $16.62 | $15.85 | $16.03 | $15.99 | 44,151,450 |
| 2020-10-29 | $16.51 | $16.68 | $16.10 | $16.30 | $16.26 | 62,496,540 |
| 2020-10-28 | $14.68 | $17.78 | $14.65 | $16.96 | $16.92 | 83,574,810 |
| 2020-10-27 | $14.45 | $14.85 | $14.37 | $14.82 | $14.78 | 14,136,780 |
| 2020-10-26 | $14.46 | $14.65 | $14.10 | $14.47 | $14.43 | 16,035,970 |
| 2020-10-23 | $15.30 | $15.49 | $14.45 | $14.53 | $14.49 | 23,598,930 |
| 2020-10-22 | $15.50 | $15.64 | $14.97 | $15.29 | $15.25 | 29,269,270 |
| 2020-10-21 | $15.76 | $16.08 | $15.43 | $15.75 | $15.71 | 24,306,530 |
| 2020-10-20 | $15.20 | $15.87 | $15.10 | $15.78 | $15.74 | 29,491,850 |
| 2020-10-19 | $15.45 | $15.50 | $15.10 | $15.13 | $15.09 | 14,046,650 |
| 2020-10-16 | $15.08 | $15.57 | $15.03 | $15.45 | $15.41 | 19,327,530 |
| 2020-10-15 | $15.65 | $15.91 | $15.13 | $15.16 | $15.12 | 23,474,090 |
| 2020-10-14 | $15.27 | $15.77 | $15.16 | $15.42 | $15.38 | 27,874,100 |
| 2020-10-13 | $15.22 | $15.34 | $15.00 | $15.29 | $15.25 | 17,782,630 |
| 2020-10-12 | $15.35 | $15.42 | $15.04 | $15.29 | $15.25 | 26,184,290 |
| 2020-10-09 | $14.53 | $15.06 | $14.52 | $15.00 | $14.96 | 13,312,770 |
| 2020-10-08 | $14.24 | $14.24 | $14.24 | $14.24 | $14.20 | 0 |
| 2020-10-07 | $14.24 | $14.24 | $14.24 | $14.24 | $14.20 | 0 |
| 2020-10-06 | $14.24 | $14.24 | $14.24 | $14.24 | $14.20 | 0 |
| 2020-10-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.20 | 0 |
| 2020-10-02 | $14.24 | $14.24 | $14.24 | $14.24 | $14.20 | 0 |
| 2020-10-01 | $14.24 | $14.24 | $14.24 | $14.24 | $14.20 | 0 |
| 2020-09-30 | $14.33 | $14.36 | $14.08 | $14.24 | $14.20 | 7,596,790 |
| 2020-09-29 | $14.52 | $14.52 | $14.15 | $14.21 | $14.17 | 8,004,390 |
| 2020-09-28 | $14.86 | $14.94 | $14.20 | $14.28 | $14.24 | 9,460,510 |
| 2020-09-25 | $14.63 | $14.80 | $14.46 | $14.65 | $14.61 | 10,994,360 |
| 2020-09-24 | $15.15 | $15.54 | $14.71 | $14.72 | $14.68 | 17,054,500 |
| 2020-09-23 | $15.00 | $15.11 | $14.74 | $14.97 | $14.93 | 13,904,740 |
| 2020-09-22 | $15.50 | $15.53 | $14.85 | $14.90 | $14.86 | 18,175,120 |
| 2020-09-21 | $16.01 | $16.16 | $15.40 | $15.43 | $15.39 | 27,021,020 |
| 2020-09-18 | $14.90 | $16.08 | $14.77 | $16.00 | $15.96 | 43,411,570 |
| 2020-09-17 | $14.94 | $15.12 | $14.75 | $14.81 | $14.77 | 13,301,560 |
| 2020-09-16 | $15.15 | $15.27 | $14.86 | $15.12 | $15.08 | 23,749,020 |
| 2020-09-15 | $14.65 | $15.35 | $14.35 | $15.11 | $15.07 | 23,785,940 |
| 2020-09-14 | $14.75 | $14.90 | $14.37 | $14.71 | $14.67 | 22,564,870 |
| 2020-09-11 | $14.42 | $14.70 | $14.04 | $14.56 | $14.52 | 14,215,950 |
| 2020-09-10 | $15.20 | $15.25 | $14.04 | $14.70 | $14.66 | 34,132,100 |
| 2020-09-09 | $15.79 | $15.86 | $14.72 | $15.03 | $14.99 | 36,747,680 |
| 2020-09-08 | $15.90 | $16.28 | $15.59 | $16.00 | $15.96 | 28,546,830 |
| 2020-09-07 | $16.29 | $16.48 | $15.67 | $15.90 | $15.86 | 47,222,880 |
| 2020-09-04 | $15.06 | $15.55 | $14.90 | $15.45 | $15.41 | 25,387,920 |
| 2020-09-03 | $15.22 | $15.50 | $15.01 | $15.29 | $15.25 | 17,678,350 |
| 2020-09-02 | $15.05 | $15.26 | $14.61 | $15.13 | $15.09 | 15,029,110 |
| 2020-09-01 | $15.15 | $15.21 | $14.71 | $14.98 | $14.94 | 11,727,130 |
| 2020-08-31 | $14.91 | $15.67 | $14.86 | $15.15 | $15.11 | 23,256,770 |
| 2020-08-28 | $14.69 | $14.81 | $14.14 | $14.73 | $14.69 | 25,864,140 |
| 2020-08-27 | $15.03 | $15.55 | $14.76 | $14.93 | $14.89 | 39,611,250 |
| 2020-08-26 | $15.16 | $15.27 | $14.82 | $15.00 | $14.96 | 9,920,450 |
| 2020-08-25 | $14.96 | $15.39 | $14.75 | $15.22 | $15.18 | 12,332,040 |
| 2020-08-24 | $14.90 | $15.07 | $14.65 | $14.95 | $14.91 | 6,369,170 |
| 2020-08-21 | $14.66 | $15.48 | $14.62 | $14.92 | $14.88 | 14,059,570 |
| 2020-08-20 | $14.92 | $14.99 | $14.59 | $14.61 | $14.57 | 7,911,670 |
| 2020-08-19 | $15.31 | $15.32 | $14.88 | $15.11 | $15.07 | 9,123,910 |
| 2020-08-18 | $15.32 | $15.60 | $15.20 | $15.31 | $15.27 | 9,824,560 |
| 2020-08-17 | $15.30 | $15.49 | $14.83 | $15.49 | $15.45 | 18,163,940 |
| 2020-08-14 | $14.35 | $14.96 | $14.06 | $14.94 | $14.90 | 19,863,510 |
| 2020-08-13 | $14.70 | $14.84 | $14.16 | $14.17 | $14.13 | 12,381,820 |
| 2020-08-12 | $14.85 | $14.91 | $14.00 | $14.44 | $14.40 | 19,292,240 |
| 2020-08-11 | $15.52 | $15.57 | $14.68 | $14.71 | $14.67 | 20,106,830 |
| 2020-08-10 | $15.68 | $15.86 | $15.37 | $15.49 | $15.45 | 12,804,690 |
| 2020-08-07 | $15.51 | $16.16 | $15.35 | $15.57 | $15.53 | 26,436,010 |
| 2020-08-06 | $15.75 | $15.99 | $15.30 | $15.52 | $15.48 | 20,386,410 |
| 2020-08-05 | $15.03 | $15.80 | $15.02 | $15.68 | $15.64 | 26,550,660 |
| 2020-08-04 | $14.61 | $15.45 | $14.35 | $15.00 | $14.96 | 38,372,090 |
| 2020-08-03 | $14.04 | $14.68 | $14.04 | $14.41 | $14.37 | 25,188,270 |
| 2020-07-31 | $14.00 | $14.13 | $13.71 | $13.97 | $13.93 | 14,872,450 |
| 2020-07-30 | $14.20 | $14.36 | $13.95 | $14.08 | $14.04 | 21,181,210 |
| 2020-07-29 | $13.90 | $13.93 | $13.52 | $13.81 | $13.77 | 20,992,450 |
| 2020-07-28 | $14.13 | $14.18 | $13.62 | $13.85 | $13.81 | 20,202,500 |
| 2020-07-27 | $14.10 | $14.49 | $13.90 | $14.10 | $14.06 | 27,179,200 |
| 2020-07-24 | $14.25 | $14.30 | $13.60 | $13.96 | $13.92 | 21,371,670 |
| 2020-07-23 | $13.86 | $14.35 | $13.61 | $14.25 | $14.21 | 22,996,340 |
| 2020-07-22 | $13.86 | $14.30 | $13.86 | $13.99 | $13.95 | 16,021,810 |
| 2020-07-21 | $14.10 | $14.15 | $13.67 | $13.88 | $13.84 | 14,796,870 |
| 2020-07-20 | $13.46 | $14.09 | $13.46 | $13.95 | $13.91 | 18,741,370 |
| 2020-07-17 | $13.31 | $13.70 | $13.26 | $13.39 | $13.36 | 19,812,370 |
| 2020-07-16 | $14.00 | $14.38 | $13.18 | $13.31 | $13.28 | 23,302,670 |
| 2020-07-15 | $14.11 | $14.80 | $13.58 | $14.18 | $14.14 | 39,578,780 |
| 2020-07-14 | $13.81 | $14.22 | $13.72 | $14.00 | $13.96 | 32,194,560 |
| 2020-07-13 | $13.09 | $13.95 | $13.09 | $13.83 | $13.79 | 27,367,920 |
| 2020-07-10 | $13.05 | $13.50 | $12.95 | $13.02 | $12.99 | 27,901,070 |
| 2020-07-09 | $12.43 | $13.56 | $12.35 | $13.22 | $13.19 | 40,044,040 |
| 2020-07-08 | $11.78 | $12.39 | $11.71 | $12.37 | $12.34 | 27,767,390 |
| 2020-07-07 | $11.48 | $11.90 | $11.33 | $11.65 | $11.62 | 28,596,020 |
| 2020-07-06 | $11.06 | $11.38 | $11.01 | $11.34 | $11.31 | 19,072,310 |
| 2020-07-03 | $11.05 | $11.07 | $10.88 | $10.99 | $10.96 | 13,435,990 |
| 2020-07-02 | $10.82 | $10.98 | $10.78 | $10.91 | $10.88 | 12,954,920 |
| 2020-07-01 | $10.67 | $10.76 | $10.61 | $10.75 | $10.72 | 9,003,150 |
| 2020-06-30 | $10.59 | $10.74 | $10.58 | $10.66 | $10.63 | 7,022,470 |
| 2020-06-29 | $10.57 | $10.65 | $10.46 | $10.58 | $10.55 | 6,760,900 |
| 2020-06-26 | $10.63 | $10.63 | $10.63 | $10.63 | $10.60 | 0 |
| 2020-06-25 | $10.63 | $10.63 | $10.63 | $10.63 | $10.60 | 0 |
| 2020-06-24 | $10.49 | $10.76 | $10.47 | $10.63 | $10.60 | 7,415,960 |
| 2020-06-23 | $10.58 | $10.62 | $10.44 | $10.53 | $10.50 | 7,690,190 |
| 2020-06-22 | $10.58 | $10.65 | $10.55 | $10.62 | $10.59 | 9,381,170 |
| 2020-06-19 | $10.56 | $10.74 | $10.53 | $10.70 | $10.67 | 11,663,080 |
| 2020-06-18 | $10.55 | $10.62 | $10.48 | $10.56 | $10.53 | 6,535,980 |
| 2020-06-17 | $10.62 | $10.67 | $10.49 | $10.58 | $10.55 | 7,013,360 |
| 2020-06-16 | $10.53 | $10.68 | $10.52 | $10.68 | $10.65 | 10,290,480 |
| 2020-06-15 | $10.48 | $10.58 | $10.42 | $10.50 | $10.47 | 9,315,770 |
| 2020-06-12 | $10.44 | $10.54 | $10.38 | $10.54 | $10.51 | 11,441,630 |
| 2020-06-11 | $10.64 | $10.67 | $10.51 | $10.58 | $10.55 | 10,222,720 |
| 2020-06-10 | $10.82 | $10.88 | $10.57 | $10.61 | $10.58 | 12,283,400 |
| 2020-06-09 | $10.70 | $10.70 | $10.55 | $10.63 | $10.60 | 8,318,430 |
| 2020-06-08 | $10.89 | $10.89 | $10.65 | $10.69 | $10.66 | 8,988,020 |
| 2020-06-05 | $10.80 | $10.88 | $10.67 | $10.74 | $10.71 | 9,600,360 |
| 2020-06-04 | $10.67 | $10.96 | $10.61 | $10.95 | $10.92 | 12,909,400 |
| 2020-06-03 | $10.72 | $10.78 | $10.62 | $10.64 | $10.61 | 8,324,220 |
| 2020-06-02 | $10.69 | $10.79 | $10.65 | $10.70 | $10.67 | 6,972,510 |
| 2020-06-01 | $10.40 | $10.78 | $10.40 | $10.74 | $10.71 | 13,224,510 |
| 2020-05-29 | $10.49 | $10.62 | $10.47 | $10.60 | $10.57 | 5,829,600 |
| 2020-05-28 | $10.52 | $10.60 | $10.33 | $10.55 | $10.52 | 7,857,720 |
| 2020-05-27 | $10.68 | $10.68 | $10.51 | $10.57 | $10.54 | 5,794,410 |
| 2020-05-26 | $10.57 | $10.66 | $10.53 | $10.64 | $10.61 | 6,902,970 |
| 2020-05-25 | $10.86 | $10.89 | $10.37 | $10.57 | $10.54 | 12,050,380 |
| 2020-05-22 | $11.07 | $11.16 | $10.84 | $10.90 | $10.87 | 8,381,150 |
| 2020-05-21 | $10.93 | $11.19 | $10.93 | $11.07 | $11.04 | 11,082,580 |
| 2020-05-20 | $10.87 | $11.06 | $10.84 | $10.93 | $10.90 | 9,198,050 |
| 2020-05-19 | $10.95 | $10.97 | $10.82 | $10.88 | $10.85 | 5,597,750 |
| 2020-05-18 | $10.95 | $11.03 | $10.78 | $10.82 | $10.79 | 7,233,610 |
| 2020-05-15 | $10.96 | $11.02 | $10.82 | $10.82 | $10.79 | 5,517,720 |
| 2020-05-14 | $10.95 | $10.96 | $10.79 | $10.92 | $10.89 | 7,683,330 |
| 2020-05-13 | $10.86 | $10.99 | $10.83 | $10.94 | $10.91 | 5,480,040 |
| 2020-05-12 | $10.96 | $11.01 | $10.78 | $10.95 | $10.92 | 5,567,620 |
| 2020-05-11 | $11.08 | $11.20 | $10.86 | $10.93 | $10.90 | 6,839,400 |
| 2020-05-08 | $10.89 | $11.10 | $10.82 | $10.98 | $10.95 | 7,416,320 |
| 2020-05-07 | $10.95 | $11.03 | $10.78 | $10.80 | $10.77 | 5,828,920 |
| 2020-05-06 | $10.77 | $10.96 | $10.66 | $10.95 | $10.92 | 7,041,390 |
| 2020-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.77 | 0 |
| 2020-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.77 | 0 |
| 2020-05-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.77 | 0 |
| 2020-04-30 | $10.62 | $10.85 | $10.62 | $10.80 | $10.77 | 9,029,650 |
| 2020-04-29 | $10.48 | $10.70 | $10.40 | $10.56 | $10.53 | 4,145,630 |
| 2020-04-28 | $10.64 | $10.64 | $10.11 | $10.55 | $10.52 | 8,984,890 |
| 2020-04-27 | $10.65 | $10.69 | $10.50 | $10.61 | $10.58 | 5,878,610 |
| 2020-04-24 | $10.68 | $10.88 | $10.52 | $10.63 | $10.60 | 9,500,900 |
| 2020-04-23 | $10.76 | $10.81 | $10.63 | $10.66 | $10.63 | 6,513,720 |
| 2020-04-22 | $10.66 | $10.75 | $10.57 | $10.73 | $10.70 | 6,044,180 |
| 2020-04-21 | $10.71 | $10.78 | $10.53 | $10.76 | $10.73 | 8,249,620 |
| 2020-04-20 | $10.78 | $10.78 | $10.62 | $10.73 | $10.70 | 6,519,340 |
| 2020-04-17 | $10.88 | $10.93 | $10.69 | $10.77 | $10.74 | 8,377,110 |
| 2020-04-16 | $10.62 | $10.85 | $10.59 | $10.77 | $10.74 | 5,460,530 |
| 2020-04-15 | $10.94 | $10.96 | $10.69 | $10.69 | $10.66 | 6,163,000 |
| 2020-04-14 | $10.82 | $10.96 | $10.78 | $10.93 | $10.90 | 6,260,500 |
| 2020-04-13 | $10.77 | $10.83 | $10.54 | $10.81 | $10.78 | 5,332,530 |
| 2020-04-10 | $10.99 | $10.99 | $10.62 | $10.77 | $10.74 | 9,966,760 |
| 2020-04-09 | $11.26 | $11.28 | $11.02 | $11.07 | $11.04 | 9,759,550 |
| 2020-04-08 | $11.10 | $11.20 | $11.02 | $11.17 | $11.14 | 10,999,600 |
| 2020-04-07 | $10.90 | $11.16 | $10.89 | $11.12 | $11.09 | 11,286,430 |
| 2020-04-06 | $10.73 | $10.73 | $10.73 | $10.73 | $10.70 | 0 |
| 2020-04-03 | $10.88 | $11.00 | $10.70 | $10.73 | $10.70 | 6,700,380 |
| 2020-04-02 | $10.71 | $10.98 | $10.62 | $10.97 | $10.94 | 7,056,450 |
| 2020-04-01 | $10.69 | $10.89 | $10.60 | $10.72 | $10.69 | 8,052,040 |
| 2020-03-31 | $10.72 | $10.79 | $10.57 | $10.59 | $10.56 | 5,784,780 |
| 2020-03-30 | $10.80 | $10.80 | $10.48 | $10.60 | $10.57 | 7,985,200 |
| 2020-03-27 | $11.09 | $11.16 | $10.97 | $10.97 | $10.94 | 6,014,720 |
| 2020-03-26 | $11.11 | $11.15 | $10.95 | $10.97 | $10.94 | 9,083,600 |
| 2020-03-25 | $11.29 | $11.35 | $11.07 | $11.17 | $11.14 | 10,849,240 |
| 2020-03-24 | $10.98 | $11.06 | $10.72 | $11.02 | $10.99 | 10,735,150 |
| 2020-03-23 | $11.18 | $11.28 | $10.68 | $10.74 | $10.71 | 13,787,450 |
| 2020-03-20 | $11.63 | $11.69 | $11.36 | $11.51 | $11.48 | 10,396,130 |
| 2020-03-19 | $11.29 | $11.64 | $11.15 | $11.51 | $11.48 | 13,202,430 |
| 2020-03-18 | $11.60 | $11.97 | $11.11 | $11.21 | $11.18 | 16,661,190 |
| 2020-03-17 | $11.80 | $11.98 | $11.37 | $11.62 | $11.59 | 15,586,050 |
| 2020-03-16 | $12.97 | $12.99 | $11.66 | $11.66 | $11.63 | 20,705,140 |
| 2020-03-13 | $12.00 | $12.83 | $12.00 | $12.77 | $12.74 | 17,020,260 |
| 2020-03-12 | $12.55 | $12.91 | $12.45 | $12.73 | $12.70 | 13,361,110 |
| 2020-03-11 | $13.00 | $13.23 | $12.75 | $12.77 | $12.74 | 25,368,850 |
| 2020-03-10 | $12.26 | $12.86 | $12.01 | $12.84 | $12.81 | 23,380,810 |
| 2020-03-09 | $12.55 | $12.84 | $12.30 | $12.30 | $12.27 | 16,874,740 |
| 2020-03-06 | $12.46 | $12.83 | $12.40 | $12.69 | $12.66 | 16,987,370 |
| 2020-03-05 | $12.71 | $12.75 | $12.46 | $12.60 | $12.57 | 17,022,340 |
| 2020-03-04 | $12.40 | $12.54 | $12.16 | $12.45 | $12.42 | 13,208,810 |
| 2020-03-03 | $12.56 | $12.86 | $12.34 | $12.47 | $12.44 | 20,243,820 |
| 2020-03-02 | $11.94 | $12.43 | $11.94 | $12.35 | $12.32 | 18,679,290 |
| 2020-02-28 | $12.44 | $12.68 | $11.80 | $11.81 | $11.78 | 24,919,380 |
| 2020-02-27 | $12.88 | $13.12 | $12.74 | $12.94 | $12.91 | 18,946,150 |
| 2020-02-26 | $12.89 | $13.16 | $12.68 | $12.74 | $12.71 | 24,064,580 |
| 2020-02-25 | $13.18 | $13.31 | $12.61 | $13.24 | $13.21 | 41,621,100 |
| 2020-02-24 | $13.48 | $13.78 | $13.22 | $13.60 | $13.57 | 40,209,500 |
| 2020-02-21 | $13.32 | $13.65 | $13.13 | $13.22 | $13.19 | 31,834,870 |
| 2020-02-20 | $13.10 | $13.39 | $12.92 | $13.28 | $13.25 | 26,540,430 |
| 2020-02-19 | $13.64 | $13.93 | $13.01 | $13.10 | $13.07 | 39,102,640 |
| 2020-02-18 | $13.26 | $13.95 | $13.26 | $13.58 | $13.55 | 39,510,490 |
| 2020-02-17 | $13.20 | $13.50 | $13.01 | $13.35 | $13.32 | 37,746,760 |
| 2020-02-14 | $12.92 | $13.16 | $12.81 | $13.05 | $13.02 | 32,143,600 |
| 2020-02-13 | $12.94 | $13.19 | $12.80 | $12.97 | $12.94 | 47,282,470 |
| 2020-02-12 | $11.95 | $13.31 | $11.95 | $13.27 | $13.24 | 71,194,830 |
| 2020-02-11 | $12.60 | $12.60 | $12.05 | $12.10 | $12.07 | 29,068,950 |
| 2020-02-10 | $11.87 | $12.59 | $11.82 | $12.54 | $12.51 | 35,811,500 |
| 2020-02-07 | $11.90 | $12.09 | $11.72 | $11.98 | $11.95 | 22,002,910 |
| 2020-02-06 | $11.64 | $12.06 | $11.51 | $11.98 | $11.95 | 25,781,940 |
| 2020-02-05 | $11.22 | $12.07 | $11.16 | $11.82 | $11.79 | 25,397,680 |
| 2020-02-04 | $10.48 | $11.45 | $10.48 | $11.17 | $11.14 | 24,044,520 |
| 2020-02-03 | $10.85 | $10.85 | $10.85 | $10.85 | $10.82 | 4,266,600 |
| 2020-01-31 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2020-01-30 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2020-01-29 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2020-01-28 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2020-01-27 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2020-01-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.02 | 0 |
| 2020-01-23 | $11.85 | $12.45 | $11.76 | $12.05 | $12.02 | 31,745,570 |
| 2020-01-22 | $11.58 | $12.15 | $11.42 | $12.00 | $11.97 | 18,977,290 |
| 2020-01-21 | $11.88 | $11.98 | $11.67 | $11.68 | $11.65 | 10,171,750 |
| 2020-01-20 | $11.69 | $11.97 | $11.65 | $11.94 | $11.91 | 14,301,100 |
| 2020-01-17 | $11.78 | $11.80 | $11.59 | $11.68 | $11.65 | 11,221,240 |
| 2020-01-16 | $11.82 | $11.90 | $11.68 | $11.72 | $11.69 | 12,517,070 |
| 2020-01-15 | $11.98 | $12.17 | $11.75 | $11.83 | $11.80 | 17,294,030 |
| 2020-01-14 | $11.82 | $12.10 | $11.73 | $11.84 | $11.81 | 20,109,450 |
| 2020-01-13 | $11.74 | $11.86 | $11.60 | $11.81 | $11.78 | 12,767,020 |
| 2020-01-10 | $11.63 | $11.90 | $11.42 | $11.75 | $11.72 | 22,760,610 |
| 2020-01-09 | $11.77 | $11.80 | $11.53 | $11.68 | $11.65 | 16,321,290 |
| 2020-01-08 | $11.33 | $11.95 | $11.31 | $11.54 | $11.51 | 26,977,500 |
| 2020-01-07 | $11.43 | $11.53 | $11.25 | $11.46 | $11.43 | 15,310,380 |
| 2020-01-06 | $11.10 | $11.56 | $11.05 | $11.43 | $11.40 | 22,152,140 |
| 2020-01-03 | $10.93 | $11.49 | $10.93 | $11.22 | $11.19 | 21,861,520 |
| 2020-01-02 | $10.87 | $11.03 | $10.81 | $10.95 | $10.92 | 8,787,830 |
| 2020-01-01 | $10.78 | $10.78 | $10.78 | $10.78 | $10.75 | 0 |
| 2019-12-31 | $10.85 | $10.93 | $10.74 | $10.78 | $10.75 | 6,435,120 |
| 2019-12-30 | $10.78 | $10.89 | $10.59 | $10.84 | $10.81 | 8,039,830 |
| 2019-12-27 | $11.01 | $11.10 | $10.82 | $10.84 | $10.81 | 12,000,430 |
| 2019-12-26 | $10.87 | $11.10 | $10.82 | $11.05 | $11.02 | 13,597,800 |
| 2019-12-25 | $10.96 | $10.98 | $10.80 | $10.88 | $10.85 | 13,332,280 |
| 2019-12-24 | $10.45 | $11.10 | $10.39 | $11.05 | $11.02 | 21,275,770 |
| 2019-12-23 | $10.63 | $10.67 | $10.32 | $10.33 | $10.30 | 5,521,680 |
| 2019-12-20 | $10.76 | $10.85 | $10.61 | $10.61 | $10.58 | 6,699,480 |
| 2019-12-19 | $10.77 | $10.82 | $10.69 | $10.79 | $10.76 | 5,998,440 |
| 2019-12-18 | $10.82 | $10.96 | $10.68 | $10.77 | $10.74 | 12,163,370 |
| 2019-12-17 | $10.55 | $10.80 | $10.51 | $10.77 | $10.74 | 9,869,880 |
| 2019-12-16 | $10.51 | $10.57 | $10.39 | $10.56 | $10.53 | 7,895,770 |
| 2019-12-13 | $10.30 | $10.50 | $10.29 | $10.48 | $10.45 | 7,579,380 |
| 2019-12-12 | $10.35 | $10.35 | $10.24 | $10.25 | $10.22 | 3,492,220 |
| 2019-12-11 | $10.41 | $10.46 | $10.28 | $10.33 | $10.30 | 3,920,790 |
| 2019-12-10 | $10.44 | $10.45 | $10.30 | $10.41 | $10.38 | 3,713,450 |
| 2019-12-09 | $10.36 | $10.48 | $10.29 | $10.44 | $10.41 | 5,428,080 |
| 2019-12-06 | $10.33 | $10.36 | $10.27 | $10.32 | $10.29 | 3,142,360 |
| 2019-12-05 | $10.38 | $10.39 | $10.27 | $10.33 | $10.30 | 3,656,040 |
| 2019-12-04 | $10.13 | $10.44 | $10.13 | $10.32 | $10.29 | 5,809,830 |
| 2019-12-03 | $10.11 | $10.19 | $10.06 | $10.18 | $10.15 | 2,917,510 |
| 2019-12-02 | $10.18 | $10.19 | $10.09 | $10.15 | $10.12 | 1,754,620 |
| 2019-11-29 | $10.20 | $10.21 | $10.06 | $10.16 | $10.13 | 2,906,190 |
| 2019-11-28 | $10.29 | $10.30 | $10.21 | $10.21 | $10.18 | 2,152,000 |
| 2019-11-27 | $10.24 | $10.32 | $10.17 | $10.27 | $10.24 | 3,072,490 |
| 2019-11-26 | $10.25 | $10.28 | $10.18 | $10.22 | $10.19 | 2,108,370 |
| 2019-11-25 | $10.16 | $10.27 | $10.10 | $10.26 | $10.23 | 3,597,650 |
| 2019-11-22 | $10.14 | $10.22 | $10.08 | $10.14 | $10.11 | 3,813,050 |
| 2019-11-21 | $10.13 | $10.23 | $10.09 | $10.10 | $10.07 | 2,688,340 |
| 2019-11-20 | $10.28 | $10.32 | $10.16 | $10.18 | $10.15 | 3,384,230 |
| 2019-11-19 | $10.15 | $10.32 | $10.09 | $10.30 | $10.27 | 4,354,890 |
| 2019-11-18 | $10.44 | $10.45 | $10.20 | $10.31 | $10.28 | 4,236,310 |
| 2019-11-15 | $10.45 | $10.47 | $10.30 | $10.46 | $10.43 | 4,691,580 |
| 2019-11-14 | $10.55 | $10.55 | $10.31 | $10.51 | $10.48 | 4,661,700 |
| 2019-11-13 | $10.58 | $10.61 | $10.48 | $10.50 | $10.47 | 3,123,410 |
| 2019-11-12 | $10.55 | $10.66 | $10.47 | $10.55 | $10.52 | 3,074,280 |
| 2019-11-11 | $10.66 | $10.67 | $10.48 | $10.55 | $10.52 | 7,466,700 |
| 2019-11-08 | $10.72 | $10.77 | $10.60 | $10.71 | $10.68 | 4,571,150 |
| 2019-11-07 | $10.73 | $10.83 | $10.63 | $10.70 | $10.67 | 4,350,790 |
| 2019-11-06 | $10.75 | $10.85 | $10.63 | $10.69 | $10.66 | 4,959,840 |
| 2019-11-05 | $10.66 | $10.71 | $10.56 | $10.66 | $10.63 | 4,431,820 |
| 2019-11-04 | $10.86 | $10.94 | $10.65 | $10.66 | $10.63 | 3,975,300 |
| 2019-11-01 | $10.56 | $11.17 | $10.50 | $10.83 | $10.80 | 5,015,690 |
| 2019-10-31 | $10.72 | $10.77 | $10.55 | $10.56 | $10.53 | 4,487,820 |
| 2019-10-30 | $11.09 | $11.09 | $10.72 | $10.73 | $10.70 | 6,994,580 |
| 2019-10-29 | $11.30 | $11.33 | $11.10 | $11.10 | $11.07 | 5,885,510 |
| 2019-10-28 | $11.18 | $11.35 | $11.18 | $11.31 | $11.28 | 5,782,570 |
| 2019-10-25 | $11.23 | $11.33 | $11.16 | $11.23 | $11.20 | 3,976,230 |
| 2019-10-24 | $11.23 | $11.51 | $11.19 | $11.32 | $11.29 | 7,367,860 |
| 2019-10-23 | $11.26 | $11.30 | $11.13 | $11.27 | $11.24 | 3,703,510 |
| 2019-10-22 | $11.24 | $11.31 | $11.19 | $11.26 | $11.23 | 3,337,980 |
| 2019-10-21 | $11.17 | $11.25 | $11.03 | $11.23 | $11.20 | 3,323,800 |
| 2019-10-18 | $11.27 | $11.30 | $11.05 | $11.16 | $11.13 | 4,829,840 |
| 2019-10-17 | $11.25 | $11.29 | $11.17 | $11.28 | $11.25 | 5,175,290 |
| 2019-10-16 | $11.26 | $11.30 | $11.17 | $11.23 | $11.20 | 6,932,810 |
| 2019-10-15 | $11.60 | $11.64 | $11.19 | $11.24 | $11.21 | 14,071,550 |
| 2019-10-14 | $11.72 | $11.83 | $11.66 | $11.69 | $11.66 | 10,275,810 |
| 2019-10-11 | $11.96 | $12.00 | $11.56 | $11.67 | $11.64 | 12,367,350 |
| 2019-10-10 | $12.05 | $12.05 | $11.85 | $11.95 | $11.92 | 11,330,450 |
| 2019-10-09 | $11.66 | $12.09 | $11.66 | $12.05 | $12.02 | 14,549,810 |
| 2019-10-08 | $11.67 | $12.25 | $11.63 | $11.76 | $11.73 | 15,867,350 |
| 2019-10-07 | $11.69 | $11.69 | $11.69 | $11.69 | $11.66 | 0 |
| 2019-10-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.66 | 0 |
| 2019-10-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.66 | 0 |
| 2019-10-02 | $11.69 | $11.69 | $11.69 | $11.69 | $11.66 | 0 |
| 2019-10-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.66 | 0 |
| 2019-09-30 | $11.72 | $11.80 | $11.52 | $11.69 | $11.66 | 8,975,300 |
| 2019-09-27 | $11.31 | $11.96 | $11.31 | $11.76 | $11.73 | 18,056,670 |
| 2019-09-26 | $11.37 | $11.45 | $11.15 | $11.39 | $11.36 | 9,907,830 |
| 2019-09-25 | $11.36 | $11.52 | $11.25 | $11.38 | $11.35 | 7,763,620 |
| 2019-09-24 | $11.40 | $11.53 | $11.36 | $11.45 | $11.42 | 6,060,420 |
| 2019-09-23 | $11.60 | $11.60 | $11.28 | $11.39 | $11.36 | 7,827,510 |
| 2019-09-20 | $11.59 | $11.65 | $11.52 | $11.64 | $11.61 | 6,716,710 |
| 2019-09-19 | $11.45 | $11.59 | $11.35 | $11.59 | $11.56 | 7,374,750 |
| 2019-09-18 | $11.59 | $11.63 | $11.34 | $11.39 | $11.36 | 9,226,690 |
| 2019-09-17 | $11.98 | $11.98 | $11.45 | $11.54 | $11.51 | 14,752,650 |
| 2019-09-16 | $12.26 | $12.27 | $11.96 | $11.96 | $11.93 | 13,498,840 |
| 2019-09-13 | $12.20 | $12.20 | $12.20 | $12.20 | $12.17 | 0 |
| 2019-09-12 | $12.15 | $12.25 | $12.03 | $12.20 | $12.17 | 12,950,370 |
| 2019-09-11 | $12.07 | $12.38 | $12.04 | $12.16 | $12.13 | 18,311,040 |
| 2019-09-10 | $12.12 | $12.35 | $11.97 | $12.08 | $12.05 | 16,410,200 |
| 2019-09-09 | $11.65 | $12.13 | $11.58 | $12.09 | $12.06 | 22,837,260 |
| 2019-09-06 | $11.58 | $11.64 | $11.43 | $11.55 | $11.52 | 10,703,940 |
| 2019-09-05 | $11.38 | $11.72 | $11.37 | $11.52 | $11.49 | 20,012,340 |
| 2019-09-04 | $11.30 | $11.41 | $11.15 | $11.38 | $11.35 | 18,956,510 |
| 2019-09-03 | $11.60 | $11.62 | $11.07 | $11.23 | $11.20 | 27,320,840 |
| 2019-09-02 | $11.62 | $11.66 | $11.35 | $11.64 | $11.61 | 10,842,070 |
| 2019-08-30 | $11.88 | $11.99 | $11.50 | $11.55 | $11.52 | 12,088,060 |
| 2019-08-29 | $12.05 | $12.06 | $11.80 | $11.84 | $11.81 | 7,767,000 |
| 2019-08-28 | $12.10 | $12.20 | $11.92 | $12.00 | $11.97 | 8,294,460 |
| 2019-08-27 | $12.26 | $12.43 | $12.10 | $12.17 | $12.14 | 14,005,310 |
| 2019-08-26 | $11.98 | $12.33 | $11.90 | $12.10 | $12.07 | 9,942,570 |
| 2019-08-23 | $12.36 | $12.52 | $12.16 | $12.36 | $12.33 | 24,731,640 |
| 2019-08-22 | $12.36 | $12.47 | $12.03 | $12.16 | $12.13 | 21,947,280 |
| 2019-08-21 | $12.39 | $12.68 | $12.19 | $12.49 | $12.46 | 20,965,980 |
| 2019-08-20 | $12.50 | $12.74 | $12.28 | $12.38 | $12.35 | 29,643,810 |
| 2019-08-19 | $11.72 | $12.83 | $11.51 | $12.64 | $12.61 | 48,321,140 |
| 2019-08-16 | $11.00 | $12.08 | $10.93 | $11.67 | $11.64 | 38,172,720 |
| 2019-08-15 | $10.48 | $11.07 | $10.41 | $10.99 | $10.96 | 12,712,710 |
| 2019-08-14 | $10.90 | $10.95 | $10.77 | $10.79 | $10.76 | 4,278,130 |
| 2019-08-13 | $10.90 | $10.93 | $10.74 | $10.77 | $10.74 | 3,830,960 |
| 2019-08-12 | $10.75 | $10.97 | $10.70 | $10.94 | $10.91 | 6,333,630 |
| 2019-08-09 | $10.83 | $10.86 | $10.50 | $10.83 | $10.80 | 7,089,010 |
| 2019-08-08 | $10.82 | $11.00 | $10.78 | $10.80 | $10.77 | 5,107,910 |
| 2019-08-07 | $10.74 | $11.03 | $10.65 | $10.88 | $10.85 | 18,878,040 |
| 2019-08-06 | $10.72 | $10.75 | $10.21 | $10.73 | $10.70 | 19,629,770 |
| 2019-08-05 | $11.00 | $11.17 | $10.91 | $10.92 | $10.89 | 5,872,500 |
| 2019-08-02 | $10.96 | $11.18 | $10.88 | $11.06 | $11.03 | 12,608,890 |
| 2019-08-01 | $11.11 | $11.27 | $11.08 | $11.15 | $11.12 | 5,519,750 |
| 2019-07-31 | $11.32 | $11.33 | $11.08 | $11.19 | $11.16 | 10,429,020 |
| 2019-07-30 | $11.33 | $11.44 | $11.31 | $11.33 | $11.30 | 5,462,100 |
| 2019-07-29 | $11.19 | $11.48 | $11.15 | $11.38 | $11.35 | 10,042,420 |
| 2019-07-26 | $11.19 | $11.28 | $11.15 | $11.22 | $11.19 | 3,800,390 |
| 2019-07-25 | $11.29 | $11.29 | $11.15 | $11.24 | $11.21 | 4,667,890 |
| 2019-07-24 | $11.08 | $11.29 | $11.08 | $11.24 | $11.21 | 5,265,340 |
| 2019-07-23 | $11.03 | $11.07 | $10.98 | $11.05 | $11.02 | 3,213,180 |
| 2019-07-22 | $11.32 | $11.37 | $10.88 | $10.98 | $10.95 | 9,116,780 |
| 2019-07-19 | $11.30 | $11.43 | $11.28 | $11.31 | $11.28 | 5,297,600 |
| 2019-07-18 | $11.27 | $11.50 | $11.23 | $11.25 | $11.22 | 7,229,200 |
| 2019-07-17 | $11.30 | $11.45 | $11.20 | $11.33 | $11.30 | 6,311,050 |
| 2019-07-16 | $11.35 | $11.46 | $11.27 | $11.34 | $11.31 | 9,723,470 |
| 2019-07-15 | $11.25 | $11.57 | $11.05 | $11.51 | $11.48 | 15,145,270 |
| 2019-07-12 | $11.59 | $11.85 | $11.44 | $11.80 | $11.77 | 7,466,260 |
| 2019-07-11 | $11.64 | $11.75 | $11.52 | $11.57 | $11.54 | 4,297,800 |
| 2019-07-10 | $11.70 | $11.87 | $11.59 | $11.62 | $11.59 | 6,160,190 |
| 2019-07-09 | $11.52 | $11.88 | $11.29 | $11.88 | $11.85 | 6,411,420 |
| 2019-07-08 | $11.83 | $11.85 | $11.39 | $11.48 | $11.45 | 9,831,380 |
| 2019-07-05 | $11.96 | $11.98 | $11.65 | $11.93 | $11.90 | 11,909,230 |
| 2019-07-04 | $12.26 | $12.26 | $11.91 | $11.95 | $11.92 | 10,009,520 |
| 2019-07-03 | $12.00 | $12.35 | $11.95 | $12.18 | $12.15 | 12,316,790 |
| 2019-07-02 | $12.10 | $12.57 | $11.98 | $12.15 | $12.12 | 27,309,620 |
| 2019-07-01 | $11.48 | $12.19 | $11.48 | $12.13 | $12.10 | 20,802,220 |
| 2019-06-28 | $11.61 | $11.63 | $11.23 | $11.30 | $11.27 | 8,933,870 |
| 2019-06-27 | $11.51 | $11.62 | $11.45 | $11.62 | $11.59 | 6,317,230 |
| 2019-06-26 | $11.55 | $11.64 | $11.46 | $11.48 | $11.45 | 4,676,880 |
| 2019-06-25 | $11.84 | $11.84 | $11.46 | $11.57 | $11.54 | 7,124,050 |
| 2019-06-24 | $12.08 | $12.08 | $11.75 | $11.84 | $11.81 | 9,390,140 |
| 2019-06-21 | $12.01 | $12.18 | $11.92 | $12.05 | $12.02 | 13,799,620 |
| 2019-06-20 | $11.61 | $11.91 | $11.54 | $11.84 | $11.81 | 10,222,950 |
| 2019-06-19 | $11.76 | $11.86 | $11.63 | $11.65 | $11.62 | 8,417,440 |
| 2019-06-18 | $11.44 | $11.63 | $11.36 | $11.55 | $11.52 | 4,978,810 |
| 2019-06-17 | $11.39 | $11.55 | $11.39 | $11.44 | $11.41 | 5,149,730 |
| 2019-06-14 | $11.90 | $11.91 | $11.35 | $11.43 | $11.40 | 11,170,060 |
| 2019-06-13 | $11.59 | $11.98 | $11.51 | $11.90 | $11.87 | 13,934,920 |
| 2019-06-12 | $11.62 | $11.78 | $11.51 | $11.64 | $11.61 | 9,878,960 |
| 2019-06-11 | $11.22 | $11.67 | $11.18 | $11.64 | $11.61 | 12,586,230 |
| 2019-06-10 | $11.09 | $11.23 | $11.01 | $11.23 | $11.20 | 7,931,540 |
| 2019-06-07 | $11.01 | $11.01 | $11.01 | $11.01 | $10.98 | 0 |
| 2019-06-06 | $11.43 | $11.44 | $10.98 | $11.01 | $10.98 | 10,517,180 |
| 2019-06-05 | $11.51 | $11.55 | $11.36 | $11.38 | $11.35 | 6,616,820 |
| 2019-06-04 | $11.40 | $11.51 | $11.31 | $11.36 | $11.33 | 6,533,970 |
| 2019-06-03 | $11.87 | $11.95 | $11.30 | $11.42 | $11.39 | 14,016,420 |
| 2019-05-31 | $11.97 | $12.07 | $11.85 | $11.86 | $11.83 | 8,133,980 |
| 2019-05-30 | $12.17 | $12.17 | $11.79 | $11.97 | $11.94 | 10,800,140 |
| 2019-05-29 | $12.19 | $12.32 | $12.11 | $12.18 | $12.15 | 7,690,100 |
| 2019-05-28 | $12.35 | $12.41 | $12.16 | $12.20 | $12.17 | 11,667,040 |
| 2019-05-27 | $11.98 | $12.38 | $11.90 | $12.36 | $12.33 | 13,093,830 |
| 2019-05-24 | $11.92 | $12.09 | $11.91 | $12.00 | $11.97 | 7,068,100 |
| 2019-05-23 | $12.23 | $12.29 | $11.96 | $11.96 | $11.93 | 11,692,800 |
| 2019-05-22 | $12.68 | $12.68 | $12.21 | $12.32 | $12.29 | 13,325,010 |
| 2019-05-21 | $12.47 | $12.74 | $12.36 | $12.65 | $12.62 | 10,706,690 |
| 2019-05-20 | $12.31 | $12.51 | $11.98 | $12.46 | $12.43 | 12,727,450 |
| 2019-05-17 | $13.15 | $13.15 | $12.25 | $12.37 | $12.34 | 19,709,110 |
| 2019-05-16 | $12.97 | $13.46 | $12.92 | $13.11 | $13.08 | 20,219,650 |
| 2019-05-15 | $12.84 | $13.09 | $12.75 | $12.97 | $12.94 | 16,561,680 |
| 2019-05-14 | $12.68 | $12.95 | $12.62 | $12.73 | $12.70 | 16,011,070 |
| 2019-05-13 | $12.88 | $13.26 | $12.61 | $13.10 | $13.07 | 22,318,970 |
| 2019-05-10 | $12.67 | $13.08 | $12.36 | $13.01 | $12.98 | 24,179,860 |
| 2019-05-09 | $12.41 | $12.76 | $12.36 | $12.60 | $12.57 | 15,293,730 |
| 2019-05-08 | $12.28 | $12.77 | $12.20 | $12.58 | $12.55 | 15,848,860 |
| 2019-05-07 | $12.88 | $13.01 | $12.47 | $12.72 | $12.69 | 19,132,640 |
| 2019-05-06 | $13.02 | $13.13 | $12.60 | $12.61 | $12.58 | 29,557,920 |
| 2019-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 0 |
| 2019-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 0 |
| 2019-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.96 | 0 |
| 2019-04-30 | $13.59 | $14.05 | $13.58 | $14.00 | $13.96 | 20,297,360 |
| 2019-04-29 | $14.24 | $14.38 | $13.42 | $13.55 | $13.52 | 28,182,560 |
| 2019-04-26 | $14.70 | $14.83 | $14.21 | $14.22 | $14.18 | 30,143,960 |
| 2019-04-25 | $15.89 | $15.90 | $14.86 | $15.02 | $14.98 | 34,423,050 |
| 2019-04-24 | $15.69 | $16.06 | $15.56 | $16.01 | $15.97 | 28,886,690 |
| 2019-04-23 | $16.39 | $16.39 | $15.55 | $15.57 | $15.53 | 42,816,240 |
| 2019-04-22 | $17.30 | $17.30 | $16.41 | $16.50 | $16.46 | 44,891,550 |
| 2019-04-19 | $16.20 | $17.36 | $16.11 | $17.14 | $17.10 | 68,152,750 |
| 2019-04-18 | $17.26 | $17.29 | $16.23 | $16.34 | $16.30 | 89,844,430 |
| 2019-04-17 | $18.03 | $19.07 | $17.34 | $17.50 | $17.46 | 116,633,530 |
| 2019-04-16 | $17.96 | $19.28 | $17.26 | $18.60 | $18.55 | 86,535,630 |
| 2019-04-15 | $17.61 | $17.61 | $16.87 | $17.61 | $17.57 | 52,365,810 |
| 2019-04-12 | $16.00 | $16.26 | $15.50 | $16.01 | $15.97 | 62,415,740 |
| 2019-04-11 | $15.36 | $16.28 | $15.31 | $16.02 | $15.98 | 57,000,590 |
| 2019-04-10 | $15.29 | $15.43 | $15.20 | $15.37 | $15.33 | 5,816,200 |
| 2019-04-09 | $15.32 | $15.35 | $15.20 | $15.28 | $15.24 | 6,481,710 |
| 2019-04-08 | $15.40 | $15.50 | $15.17 | $15.41 | $15.37 | 11,110,810 |
| 2019-04-05 | $15.27 | $15.27 | $15.27 | $15.27 | $15.23 | 0 |
| 2019-04-04 | $15.45 | $15.45 | $15.25 | $15.27 | $15.23 | 6,621,070 |
| 2019-04-03 | $15.38 | $15.55 | $15.21 | $15.44 | $15.40 | 9,743,660 |
| 2019-04-02 | $15.62 | $15.62 | $15.43 | $15.44 | $15.40 | 9,857,860 |
| 2019-04-01 | $15.42 | $15.63 | $15.33 | $15.63 | $15.59 | 15,526,700 |
| 2019-03-29 | $15.19 | $15.38 | $15.00 | $15.35 | $15.31 | 9,747,080 |
| 2019-03-28 | $15.18 | $15.37 | $15.06 | $15.19 | $15.15 | 13,475,720 |
| 2019-03-27 | $15.32 | $15.50 | $15.16 | $15.20 | $15.16 | 6,688,700 |
| 2019-03-26 | $15.42 | $15.50 | $15.02 | $15.33 | $15.29 | 14,873,010 |
| 2019-03-25 | $15.41 | $15.54 | $15.31 | $15.42 | $15.38 | 6,905,540 |
| 2019-03-22 | $15.86 | $15.88 | $15.50 | $15.57 | $15.53 | 9,821,730 |
| 2019-03-21 | $15.51 | $16.01 | $15.40 | $16.01 | $15.97 | 15,127,800 |
| 2019-03-20 | $15.79 | $16.06 | $15.48 | $15.81 | $15.77 | 17,985,890 |
| 2019-03-19 | $16.10 | $16.13 | $15.67 | $15.73 | $15.69 | 10,482,430 |
| 2019-03-18 | $15.98 | $16.51 | $15.91 | $16.15 | $16.11 | 24,071,300 |
| 2019-03-15 | $15.08 | $16.39 | $15.03 | $16.13 | $16.09 | 31,063,200 |
| 2019-03-14 | $15.19 | $15.29 | $14.99 | $15.11 | $15.07 | 8,763,030 |
| 2019-03-13 | $15.29 | $15.32 | $15.11 | $15.17 | $15.13 | 8,813,400 |
| 2019-03-12 | $15.32 | $15.42 | $15.19 | $15.32 | $15.28 | 13,836,710 |
| 2019-03-11 | $15.03 | $15.32 | $15.03 | $15.24 | $15.20 | 11,364,520 |
| 2019-03-08 | $15.13 | $15.41 | $14.98 | $15.16 | $15.12 | 25,256,760 |
| 2019-03-07 | $15.39 | $15.59 | $15.11 | $15.40 | $15.36 | 20,915,900 |
| 2019-03-06 | $15.49 | $15.59 | $15.24 | $15.39 | $15.35 | 9,461,480 |
| 2019-03-05 | $15.44 | $15.55 | $15.39 | $15.47 | $15.43 | 8,792,820 |
| 2019-03-04 | $15.53 | $15.63 | $15.39 | $15.56 | $15.52 | 19,462,890 |
| 2019-03-01 | $15.53 | $15.57 | $15.32 | $15.53 | $15.49 | 11,549,710 |
| 2019-02-28 | $15.50 | $15.71 | $15.45 | $15.57 | $15.53 | 10,065,820 |
| 2019-02-27 | $15.37 | $15.77 | $15.18 | $15.66 | $15.62 | 25,649,780 |
| 2019-02-26 | $15.43 | $15.55 | $15.21 | $15.44 | $15.40 | 18,971,110 |
| 2019-02-25 | $15.27 | $15.63 | $15.11 | $15.56 | $15.52 | 14,804,590 |
| 2019-02-22 | $14.96 | $15.20 | $14.88 | $15.17 | $15.13 | 19,874,000 |
| 2019-02-21 | $14.85 | $15.07 | $14.70 | $14.97 | $14.93 | 18,138,220 |
| 2019-02-20 | $14.80 | $14.98 | $14.78 | $14.91 | $14.87 | 13,488,900 |
| 2019-02-19 | $14.80 | $14.94 | $14.75 | $14.88 | $14.84 | 11,084,290 |
| 2019-02-18 | $14.60 | $15.10 | $14.49 | $15.00 | $14.96 | 26,393,690 |
| 2019-02-15 | $14.47 | $14.62 | $14.38 | $14.57 | $14.53 | 22,207,300 |
| 2019-02-14 | $14.23 | $14.62 | $14.00 | $14.56 | $14.52 | 28,564,510 |
| 2019-02-13 | $14.19 | $14.32 | $14.12 | $14.25 | $14.21 | 9,595,300 |
| 2019-02-12 | $13.93 | $14.28 | $13.91 | $14.19 | $14.15 | 8,654,350 |
| 2019-02-11 | $13.89 | $13.97 | $13.89 | $13.95 | $13.91 | 3,788,330 |
| 2019-02-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2019-02-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2019-02-06 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2019-02-05 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2019-02-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.87 | 0 |
| 2019-02-01 | $13.88 | $14.01 | $13.83 | $13.91 | $13.87 | 9,182,970 |
| 2019-01-31 | $13.75 | $13.99 | $13.75 | $13.90 | $13.86 | 7,537,200 |
| 2019-01-30 | $14.10 | $14.15 | $13.90 | $13.90 | $13.86 | 14,972,900 |
| 2019-01-29 | $14.18 | $14.19 | $13.86 | $14.18 | $14.14 | 20,434,580 |
| 2019-01-28 | $14.16 | $14.22 | $14.04 | $14.20 | $14.16 | 12,559,120 |
| 2019-01-25 | $14.25 | $14.27 | $14.15 | $14.16 | $14.12 | 8,549,050 |
| 2019-01-24 | $14.28 | $14.30 | $14.18 | $14.23 | $14.19 | 7,048,290 |
| 2019-01-23 | $14.23 | $14.28 | $13.83 | $14.23 | $14.19 | 8,583,450 |
| 2019-01-22 | $14.28 | $14.29 | $14.18 | $14.21 | $14.17 | 3,032,150 |
| 2019-01-21 | $14.28 | $14.32 | $14.18 | $14.28 | $14.24 | 11,214,800 |
| 2019-01-18 | $14.28 | $14.30 | $14.17 | $14.28 | $14.24 | 10,291,390 |
| 2019-01-17 | $14.15 | $14.40 | $14.13 | $14.23 | $14.19 | 11,719,460 |
| 2019-01-16 | $14.33 | $14.33 | $14.12 | $14.22 | $14.18 | 12,491,020 |
| 2019-01-15 | $14.27 | $14.40 | $14.10 | $14.37 | $14.33 | 15,559,180 |
| 2019-01-14 | $14.03 | $14.53 | $14.03 | $14.37 | $14.33 | 28,406,500 |
| 2019-01-11 | $14.09 | $14.24 | $14.03 | $14.17 | $14.13 | 21,281,860 |
| 2019-01-10 | $14.13 | $14.22 | $14.05 | $14.16 | $14.12 | 15,435,230 |
| 2019-01-09 | $14.20 | $14.27 | $14.09 | $14.13 | $14.09 | 29,031,320 |
| 2019-01-08 | $13.83 | $14.19 | $13.75 | $14.14 | $14.10 | 24,402,960 |
| 2019-01-07 | $13.98 | $14.05 | $13.45 | $13.98 | $13.94 | 24,358,750 |
| 2019-01-04 | $14.50 | $14.68 | $13.42 | $13.42 | $13.39 | 23,479,860 |
| 2019-01-03 | $14.12 | $14.20 | $14.06 | $14.13 | $14.09 | 10,227,720 |
| 2019-01-02 | $14.17 | $14.21 | $14.03 | $14.18 | $14.14 | 16,318,300 |
| 2019-01-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.18 | 0 |
| 2018-12-31 | $14.22 | $14.22 | $14.22 | $14.22 | $14.18 | 0 |
| 2018-12-28 | $14.07 | $14.37 | $13.86 | $14.22 | $14.18 | 14,450,320 |
| 2018-12-27 | $14.20 | $14.58 | $13.99 | $14.21 | $14.17 | 24,384,940 |
| 2018-12-26 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
| 2018-12-25 | $13.93 | $13.93 | $13.93 | $13.93 | $13.89 | 0 |
| 2018-12-24 | $13.75 | $13.94 | $13.63 | $13.93 | $13.89 | 19,381,790 |
| 2018-12-21 | $13.79 | $13.88 | $13.72 | $13.81 | $13.77 | 14,509,620 |
| 2018-12-20 | $13.68 | $13.97 | $13.51 | $13.88 | $13.84 | 16,712,920 |
| 2018-12-19 | $13.88 | $13.99 | $13.63 | $13.82 | $13.78 | 11,264,970 |
| 2018-12-18 | $13.46 | $14.10 | $13.42 | $13.88 | $13.84 | 23,948,500 |
| 2018-12-17 | $13.34 | $13.57 | $13.18 | $13.57 | $13.54 | 13,475,370 |
| 2018-12-14 | $13.45 | $13.52 | $13.37 | $13.47 | $13.44 | 7,241,780 |
| 2018-12-13 | $13.50 | $13.58 | $13.39 | $13.50 | $13.47 | 7,591,150 |
| 2018-12-12 | $13.45 | $13.69 | $13.44 | $13.47 | $13.44 | 10,539,830 |
| 2018-12-11 | $13.41 | $13.48 | $13.28 | $13.44 | $13.41 | 5,476,950 |
| 2018-12-10 | $13.49 | $13.53 | $13.36 | $13.39 | $13.36 | 4,590,340 |
| 2018-12-07 | $13.44 | $13.64 | $13.42 | $13.53 | $13.50 | 19,892,510 |
| 2018-12-06 | $13.40 | $13.41 | $13.17 | $13.33 | $13.30 | 10,418,390 |
| 2018-12-05 | $13.41 | $13.44 | $13.23 | $13.43 | $13.40 | 10,133,690 |
| 2018-12-04 | $13.52 | $13.73 | $13.46 | $13.58 | $13.55 | 14,820,090 |
| 2018-12-03 | $13.50 | $13.87 | $13.35 | $13.60 | $13.57 | 19,383,560 |
| 2018-11-30 | $13.21 | $13.35 | $13.20 | $13.33 | $13.30 | 10,843,940 |
| 2018-11-29 | $13.49 | $13.55 | $12.97 | $13.32 | $13.29 | 8,997,530 |
| 2018-11-28 | $13.39 | $13.49 | $13.26 | $13.46 | $13.43 | 12,785,240 |
| 2018-11-27 | $13.31 | $13.36 | $13.21 | $13.36 | $13.33 | 10,464,250 |
| 2018-11-26 | $13.25 | $13.39 | $13.20 | $13.30 | $13.27 | 9,346,580 |
| 2018-11-23 | $13.19 | $13.39 | $13.10 | $13.25 | $13.22 | 23,834,160 |
| 2018-11-22 | $13.28 | $13.32 | $13.14 | $13.20 | $13.17 | 7,047,230 |
| 2018-11-21 | $13.20 | $13.39 | $13.16 | $13.28 | $13.25 | 7,217,640 |
| 2018-11-20 | $13.17 | $13.53 | $13.12 | $13.27 | $13.24 | 10,082,270 |
| 2018-11-19 | $13.44 | $13.47 | $13.18 | $13.26 | $13.23 | 10,473,320 |
| 2018-11-16 | $13.48 | $13.48 | $13.30 | $13.42 | $13.39 | 11,677,300 |
| 2018-11-15 | $13.31 | $13.45 | $13.25 | $13.41 | $13.38 | 9,678,800 |
| 2018-11-14 | $13.33 | $13.66 | $13.24 | $13.34 | $13.31 | 11,854,000 |
| 2018-11-13 | $13.24 | $13.58 | $13.11 | $13.35 | $13.32 | 21,059,490 |
| 2018-11-12 | $13.13 | $13.57 | $13.10 | $13.35 | $13.32 | 18,239,630 |
| 2018-11-09 | $13.19 | $13.32 | $13.07 | $13.20 | $13.17 | 9,606,150 |
| 2018-11-08 | $13.77 | $13.77 | $13.17 | $13.19 | $13.16 | 16,724,580 |
| 2018-11-07 | $13.23 | $14.12 | $13.15 | $13.63 | $13.60 | 42,902,250 |
| 2018-11-06 | $12.37 | $13.59 | $12.28 | $13.50 | $13.47 | 51,139,330 |
| 2018-11-05 | $12.24 | $12.38 | $12.17 | $12.35 | $12.32 | 33,290,640 |
| 2018-11-02 | $12.23 | $12.28 | $12.11 | $12.28 | $12.25 | 22,921,260 |
| 2018-11-01 | $12.06 | $12.38 | $12.06 | $12.10 | $12.07 | 8,903,010 |
| 2018-10-31 | $12.10 | $12.11 | $12.01 | $12.05 | $12.02 | 11,299,190 |
| 2018-10-30 | $12.01 | $12.12 | $11.95 | $12.07 | $12.04 | 13,394,310 |
| 2018-10-29 | $12.01 | $12.22 | $11.87 | $12.07 | $12.04 | 17,767,810 |
| 2018-10-26 | $12.22 | $12.33 | $12.08 | $12.15 | $12.12 | 18,992,200 |
| 2018-10-25 | $12.12 | $12.30 | $12.00 | $12.14 | $12.11 | 9,946,400 |
| 2018-10-24 | $12.27 | $12.38 | $12.22 | $12.31 | $12.28 | 15,093,100 |
| 2018-10-23 | $12.27 | $12.38 | $12.14 | $12.31 | $12.28 | 28,709,300 |
| 2018-10-22 | $12.10 | $12.47 | $12.09 | $12.30 | $12.27 | 25,004,960 |
| 2018-10-19 | $11.93 | $12.13 | $11.83 | $12.04 | $12.01 | 9,686,880 |
| 2018-10-18 | $12.00 | $12.27 | $11.96 | $12.04 | $12.01 | 9,214,580 |
| 2018-10-17 | $12.22 | $12.44 | $11.31 | $12.22 | $12.19 | 15,221,920 |
| 2018-10-16 | $12.29 | $12.41 | $12.11 | $12.12 | $12.09 | 11,972,820 |
| 2018-10-15 | $12.32 | $12.49 | $12.26 | $12.38 | $12.35 | 18,701,070 |
| 2018-10-12 | $12.16 | $12.42 | $12.11 | $12.37 | $12.34 | 17,979,470 |
| 2018-10-11 | $11.99 | $12.77 | $11.80 | $12.19 | $12.16 | 24,807,270 |
| 2018-10-10 | $12.38 | $12.55 | $12.36 | $12.45 | $12.42 | 22,081,330 |
| 2018-10-09 | $12.20 | $12.44 | $12.18 | $12.37 | $12.34 | 20,545,100 |
| 2018-10-08 | $12.25 | $12.38 | $12.10 | $12.22 | $12.19 | 19,462,420 |
| 2018-10-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.36 | 0 |
| 2018-10-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.36 | 0 |
| 2018-10-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.36 | 0 |
| 2018-10-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.36 | 0 |
| 2018-10-01 | $12.39 | $12.39 | $12.39 | $12.39 | $12.36 | 0 |
| 2018-09-28 | $12.25 | $12.50 | $12.20 | $12.39 | $12.36 | 16,275,180 |
| 2018-09-27 | $12.32 | $12.37 | $12.12 | $12.28 | $12.25 | 9,748,150 |
| 2018-09-26 | $12.26 | $12.44 | $12.26 | $12.31 | $12.28 | 10,793,280 |
| 2018-09-25 | $12.35 | $12.50 | $12.26 | $12.29 | $12.26 | 11,774,400 |
| 2018-09-24 | $12.40 | $12.40 | $12.40 | $12.40 | $12.37 | 0 |
| 2018-09-21 | $12.28 | $12.44 | $12.20 | $12.40 | $12.37 | 12,374,300 |
| 2018-09-20 | $12.36 | $12.47 | $12.28 | $12.29 | $12.26 | 5,825,500 |
| 2018-09-19 | $12.30 | $12.54 | $12.23 | $12.44 | $12.41 | 12,966,100 |
| 2018-09-18 | $12.17 | $12.38 | $12.10 | $12.38 | $12.35 | 10,505,750 |
| 2018-09-17 | $12.00 | $12.30 | $11.98 | $12.18 | $12.15 | 12,023,650 |
| 2018-09-14 | $12.12 | $12.33 | $12.05 | $12.13 | $12.10 | 6,694,550 |
| 2018-09-13 | $12.11 | $12.18 | $12.03 | $12.12 | $12.09 | 3,057,200 |
| 2018-09-12 | $12.06 | $12.17 | $11.97 | $12.08 | $12.05 | 5,457,800 |
| 2018-09-11 | $11.82 | $12.06 | $11.82 | $12.06 | $12.03 | 10,503,600 |
| 2018-09-10 | $11.96 | $11.97 | $11.70 | $11.88 | $11.85 | 6,808,780 |
| 2018-09-07 | $11.98 | $12.21 | $11.85 | $12.00 | $11.97 | 6,292,720 |
| 2018-09-06 | $12.29 | $12.38 | $12.03 | $12.03 | $12.00 | 7,291,400 |
| 2018-09-05 | $12.55 | $12.63 | $12.32 | $12.32 | $12.29 | 14,666,200 |
| 2018-09-04 | $12.58 | $12.72 | $12.50 | $12.62 | $12.59 | 13,097,330 |
| 2018-09-03 | $12.59 | $12.63 | $12.24 | $12.60 | $12.57 | 10,551,940 |
| 2018-08-31 | $12.44 | $12.65 | $12.44 | $12.57 | $12.54 | 7,517,190 |
| 2018-08-30 | $12.73 | $12.74 | $12.43 | $12.56 | $12.53 | 8,085,100 |
| 2018-08-29 | $12.68 | $12.77 | $12.56 | $12.73 | $12.70 | 8,437,010 |
| 2018-08-28 | $12.61 | $12.89 | $12.53 | $12.73 | $12.70 | 21,703,250 |
| 2018-08-27 | $12.25 | $12.70 | $12.21 | $12.67 | $12.64 | 25,338,160 |
| 2018-08-24 | $12.46 | $12.56 | $12.28 | $12.28 | $12.25 | 7,585,700 |
| 2018-08-23 | $12.42 | $12.70 | $12.38 | $12.55 | $12.52 | 19,316,720 |
| 2018-08-22 | $12.40 | $12.54 | $12.25 | $12.50 | $12.47 | 10,200,370 |
| 2018-08-21 | $12.80 | $12.90 | $12.45 | $12.45 | $12.42 | 19,760,090 |
| 2018-08-20 | $12.19 | $12.77 | $12.07 | $12.66 | $12.63 | 24,486,770 |
| 2018-08-17 | $12.26 | $12.35 | $12.07 | $12.20 | $12.17 | 6,141,670 |
| 2018-08-16 | $12.20 | $12.29 | $12.00 | $12.21 | $12.18 | 9,097,270 |
| 2018-08-15 | $12.61 | $12.67 | $12.30 | $12.33 | $12.30 | 9,176,430 |
| 2018-08-14 | $12.50 | $12.79 | $12.49 | $12.66 | $12.63 | 15,037,260 |
| 2018-08-13 | $12.22 | $12.67 | $12.18 | $12.59 | $12.56 | 15,144,850 |
| 2018-08-10 | $12.38 | $12.51 | $12.34 | $12.45 | $12.42 | 6,781,600 |
| 2018-08-09 | $12.31 | $12.66 | $12.27 | $12.47 | $12.44 | 11,199,200 |
| 2018-08-08 | $12.54 | $12.54 | $12.33 | $12.40 | $12.37 | 9,907,220 |
| 2018-08-07 | $12.73 | $12.73 | $12.48 | $12.63 | $12.60 | 14,292,750 |
| 2018-08-06 | $12.64 | $12.77 | $12.28 | $12.70 | $12.67 | 26,988,730 |
| 2018-08-03 | $12.55 | $12.85 | $12.44 | $12.70 | $12.67 | 28,996,750 |
| 2018-08-02 | $12.49 | $12.78 | $11.99 | $12.68 | $12.65 | 32,436,440 |
| 2018-08-01 | $12.43 | $12.71 | $12.35 | $12.57 | $12.54 | 24,266,510 |
| 2018-07-31 | $12.51 | $12.54 | $12.13 | $12.51 | $12.48 | 14,177,130 |
| 2018-07-30 | $12.52 | $12.64 | $12.40 | $12.46 | $12.43 | 11,501,470 |
| 2018-07-27 | $12.04 | $12.69 | $11.95 | $12.67 | $12.64 | 31,031,480 |
| 2018-07-26 | $12.15 | $12.24 | $12.07 | $12.11 | $12.08 | 8,656,110 |
| 2018-07-25 | $12.30 | $12.37 | $12.17 | $12.17 | $12.14 | 11,588,950 |
| 2018-07-24 | $12.38 | $12.40 | $12.17 | $12.39 | $12.36 | 22,040,860 |
| 2018-07-23 | $12.15 | $12.35 | $12.09 | $12.35 | $12.32 | 18,813,250 |
| 2018-07-20 | $12.09 | $12.18 | $11.95 | $12.18 | $12.15 | 11,609,570 |
| 2018-07-19 | $12.08 | $12.23 | $11.85 | $12.15 | $12.12 | 19,104,240 |
| 2018-07-18 | $12.10 | $12.49 | $11.99 | $12.11 | $12.08 | 22,912,440 |
| 2018-07-17 | $11.56 | $11.73 | $11.46 | $11.73 | $11.70 | 10,594,900 |
| 2018-07-16 | $11.65 | $11.73 | $11.45 | $11.52 | $11.49 | 15,230,980 |
| 2018-07-13 | $11.94 | $11.95 | $11.70 | $11.70 | $11.67 | 10,582,190 |
| 2018-07-12 | $11.73 | $12.05 | $11.71 | $11.99 | $11.96 | 22,836,210 |
| 2018-07-11 | $11.68 | $11.97 | $11.61 | $11.80 | $11.77 | 14,146,100 |
| 2018-07-10 | $11.85 | $11.85 | $11.70 | $11.85 | $11.82 | 7,170,100 |
| 2018-07-09 | $11.82 | $11.95 | $11.74 | $11.82 | $11.79 | 10,989,990 |
| 2018-07-06 | $11.80 | $12.00 | $11.63 | $11.88 | $11.85 | 10,512,600 |
| 2018-07-05 | $11.98 | $12.03 | $11.69 | $11.87 | $11.84 | 13,849,860 |
| 2018-07-04 | $12.14 | $12.14 | $11.87 | $12.02 | $11.99 | 10,185,760 |
| 2018-07-03 | $12.12 | $12.26 | $11.92 | $12.21 | $12.18 | 10,900,240 |
| 2018-07-02 | $11.99 | $12.29 | $11.80 | $12.13 | $12.10 | 18,364,640 |
| 2018-06-29 | $11.65 | $12.15 | $11.46 | $11.98 | $11.95 | 17,827,080 |
| 2018-06-28 | $11.43 | $11.83 | $11.32 | $11.65 | $11.62 | 14,592,230 |
| 2018-06-27 | $11.40 | $11.62 | $11.27 | $11.44 | $11.41 | 10,152,100 |
| 2018-06-26 | $11.49 | $11.73 | $10.94 | $11.57 | $11.54 | 18,784,090 |
| 2018-06-25 | $11.92 | $12.00 | $11.54 | $11.72 | $11.69 | 8,865,260 |
| 2018-06-22 | $11.79 | $12.00 | $11.40 | $11.82 | $11.79 | 12,619,150 |
| 2018-06-21 | $11.68 | $11.93 | $11.33 | $11.80 | $11.77 | 19,560,590 |
| 2018-06-20 | $11.60 | $12.79 | $11.43 | $11.79 | $11.76 | 34,173,490 |
| 2018-06-19 | $13.80 | $13.90 | $12.70 | $12.70 | $12.67 | 23,167,570 |
| 2018-06-18 | $14.11 | $14.11 | $14.11 | $14.11 | $14.07 | 0 |
| 2018-06-15 | $12.68 | $14.20 | $12.68 | $14.11 | $14.07 | 35,639,730 |
| 2018-06-14 | $15.02 | $15.09 | $13.47 | $13.47 | $13.44 | 15,733,790 |
| 2018-06-13 | $15.02 | $15.16 | $14.95 | $14.97 | $14.93 | 6,406,230 |
| 2018-06-12 | $14.80 | $15.12 | $14.65 | $14.99 | $14.95 | 11,000,220 |
| 2018-06-11 | $14.27 | $14.95 | $14.19 | $14.80 | $14.76 | 20,310,610 |
| 2018-06-08 | $15.77 | $15.78 | $14.27 | $14.27 | $14.23 | 8,834,100 |
| 2018-06-07 | $15.98 | $15.99 | $15.66 | $15.85 | $15.81 | 6,756,200 |
| 2018-06-06 | $16.12 | $16.24 | $15.83 | $15.95 | $15.91 | 5,531,100 |
| 2018-06-05 | $15.96 | $16.17 | $15.80 | $16.13 | $16.09 | 6,808,810 |
| 2018-06-04 | $15.96 | $16.01 | $15.74 | $15.96 | $15.92 | 3,280,000 |
| 2018-06-01 | $15.95 | $16.09 | $15.71 | $15.94 | $15.90 | 3,999,800 |
| 2018-05-31 | $15.51 | $15.99 | $15.37 | $15.97 | $15.93 | 6,401,710 |
| 2018-05-30 | $15.79 | $15.91 | $15.10 | $15.45 | $15.41 | 7,482,300 |
| 2018-05-29 | $15.96 | $16.17 | $15.78 | $15.93 | $15.89 | 5,848,300 |
| 2018-05-28 | $16.26 | $16.40 | $15.77 | $16.03 | $15.99 | 6,886,350 |
| 2018-05-25 | $16.38 | $16.55 | $16.21 | $16.32 | $16.28 | 7,554,900 |
| 2018-05-24 | $16.10 | $16.33 | $16.01 | $16.31 | $16.27 | 6,032,850 |
| 2018-05-23 | $15.96 | $16.32 | $15.87 | $16.02 | $15.98 | 7,849,230 |
| 2018-05-22 | $16.05 | $16.05 | $15.82 | $16.03 | $15.99 | 4,685,050 |
| 2018-05-21 | $16.01 | $16.05 | $15.90 | $16.03 | $15.99 | 4,082,910 |
| 2018-05-18 | $15.93 | $16.10 | $15.83 | $15.93 | $15.89 | 2,570,000 |
| 2018-05-17 | $15.92 | $16.00 | $15.80 | $15.93 | $15.89 | 2,250,100 |
| 2018-05-16 | $15.81 | $16.06 | $15.77 | $16.00 | $15.96 | 4,687,180 |
| 2018-05-15 | $15.92 | $15.99 | $15.70 | $15.92 | $15.88 | 3,117,530 |
| 2018-05-14 | $15.83 | $16.15 | $15.76 | $16.14 | $15.90 | 4,440,650 |
| 2018-05-11 | $15.88 | $15.96 | $15.68 | $15.85 | $15.61 | 3,642,630 |
| 2018-05-10 | $16.00 | $16.22 | $15.83 | $15.85 | $15.61 | 4,236,300 |
| 2018-05-09 | $16.00 | $16.35 | $15.95 | $16.07 | $15.83 | 5,367,380 |
| 2018-05-08 | $15.97 | $16.09 | $15.76 | $16.06 | $15.82 | 6,657,740 |
| 2018-05-07 | $16.00 | $16.02 | $15.84 | $15.95 | $15.71 | 6,381,970 |
| 2018-05-04 | $16.19 | $16.19 | $15.76 | $15.96 | $15.72 | 6,360,110 |
| 2018-05-03 | $15.62 | $15.95 | $15.57 | $15.95 | $15.71 | 6,074,130 |
| 2018-05-02 | $15.68 | $15.87 | $15.52 | $15.68 | $15.45 | 5,112,460 |
| 2018-05-01 | $15.63 | $15.63 | $15.63 | $15.63 | $15.40 | 0 |
| 2018-04-30 | $15.63 | $15.63 | $15.63 | $15.63 | $15.40 | 0 |
| 2018-04-27 | $15.65 | $15.68 | $15.40 | $15.63 | $15.40 | 7,781,200 |
| 2018-04-26 | $15.38 | $15.65 | $15.27 | $15.50 | $15.27 | 7,341,250 |
| 2018-04-25 | $15.35 | $15.45 | $15.13 | $15.38 | $15.15 | 7,123,690 |
| 2018-04-24 | $15.10 | $15.40 | $15.00 | $15.37 | $15.14 | 8,573,960 |
| 2018-04-23 | $15.15 | $15.21 | $14.86 | $15.10 | $14.87 | 8,943,260 |
| 2018-04-20 | $15.30 | $15.41 | $14.81 | $15.20 | $14.97 | 10,721,860 |
| 2018-04-19 | $15.31 | $15.51 | $15.17 | $15.35 | $15.12 | 9,950,200 |
| 2018-04-18 | $15.14 | $15.37 | $15.07 | $15.34 | $15.11 | 11,195,550 |
| 2018-04-17 | $15.34 | $15.39 | $15.07 | $15.10 | $14.87 | 7,250,800 |
| 2018-04-16 | $15.25 | $15.29 | $15.08 | $15.24 | $15.01 | 3,049,680 |
| 2018-04-13 | $15.24 | $15.32 | $15.17 | $15.31 | $15.08 | 2,794,600 |
| 2018-04-12 | $15.29 | $15.29 | $15.12 | $15.15 | $14.92 | 2,707,880 |
| 2018-04-11 | $15.09 | $15.46 | $15.09 | $15.35 | $15.12 | 3,945,150 |
| 2018-04-10 | $14.97 | $15.16 | $14.91 | $15.08 | $14.86 | 3,502,540 |
| 2018-04-09 | $14.65 | $15.07 | $14.65 | $14.93 | $14.71 | 5,347,650 |
| 2018-04-06 | $14.73 | $14.73 | $14.73 | $14.73 | $14.51 | 0 |
| 2018-04-05 | $14.73 | $14.73 | $14.73 | $14.73 | $14.51 | 0 |
| 2018-04-04 | $15.24 | $15.29 | $14.67 | $14.73 | $14.51 | 6,644,300 |
| 2018-04-03 | $15.36 | $15.48 | $15.11 | $15.14 | $14.91 | 6,794,350 |
| 2018-04-02 | $15.71 | $15.77 | $15.54 | $15.58 | $15.35 | 5,743,890 |
| 2018-03-30 | $15.52 | $15.73 | $15.52 | $15.69 | $15.46 | 6,965,610 |
| 2018-03-29 | $15.85 | $15.86 | $15.36 | $15.59 | $15.36 | 6,980,370 |
| 2018-03-28 | $15.78 | $15.82 | $15.51 | $15.79 | $15.55 | 8,594,660 |
| 2018-03-27 | $16.22 | $16.23 | $15.77 | $15.94 | $15.70 | 14,301,380 |
| 2018-03-26 | $15.60 | $16.15 | $15.40 | $16.02 | $15.78 | 12,905,280 |
| 2018-03-23 | $16.00 | $16.00 | $15.34 | $15.90 | $15.66 | 12,203,570 |
| 2018-03-22 | $16.31 | $16.35 | $16.14 | $16.23 | $15.99 | 5,803,800 |
| 2018-03-21 | $16.68 | $16.70 | $16.24 | $16.28 | $16.04 | 13,297,110 |
| 2018-03-20 | $16.26 | $16.75 | $16.13 | $16.54 | $16.29 | 12,866,330 |
| 2018-03-19 | $16.20 | $16.44 | $16.05 | $16.33 | $16.09 | 9,355,510 |
| 2018-03-16 | $16.27 | $16.35 | $16.06 | $16.15 | $15.91 | 6,094,770 |
| 2018-03-15 | $16.16 | $16.41 | $16.06 | $16.26 | $16.02 | 8,764,680 |
| 2018-03-14 | $16.30 | $16.51 | $16.14 | $16.18 | $15.94 | 6,558,000 |
| 2018-03-13 | $16.30 | $16.50 | $16.12 | $16.37 | $16.13 | 11,500,200 |
| 2018-03-12 | $16.26 | $16.37 | $16.03 | $16.30 | $16.06 | 11,114,770 |
| 2018-03-09 | $15.82 | $16.44 | $15.78 | $16.28 | $16.04 | 14,602,650 |
| 2018-03-08 | $15.61 | $15.77 | $15.61 | $15.76 | $15.52 | 4,035,000 |
| 2018-03-07 | $15.85 | $15.90 | $15.50 | $15.61 | $15.38 | 6,276,880 |
| 2018-03-06 | $15.89 | $15.94 | $15.75 | $15.90 | $15.66 | 5,495,650 |
| 2018-03-05 | $16.12 | $16.15 | $15.80 | $15.89 | $15.65 | 4,456,130 |
| 2018-03-02 | $15.90 | $15.93 | $15.77 | $15.88 | $15.64 | 7,064,290 |
| 2018-03-01 | $15.82 | $16.25 | $15.76 | $16.00 | $15.76 | 9,432,290 |
| 2018-02-28 | $16.46 | $16.46 | $15.78 | $16.00 | $15.76 | 11,375,530 |
| 2018-02-27 | $15.99 | $16.48 | $15.61 | $16.15 | $15.91 | 18,109,630 |
| 2018-02-26 | $15.40 | $15.78 | $15.35 | $15.73 | $15.50 | 8,391,380 |
| 2018-02-23 | $15.38 | $15.46 | $15.34 | $15.40 | $15.17 | 3,548,170 |
| 2018-02-22 | $15.54 | $15.54 | $15.28 | $15.40 | $15.17 | 5,265,510 |
| 2018-02-21 | $15.39 | $15.39 | $15.39 | $15.39 | $15.16 | 0 |
| 2018-02-20 | $15.39 | $15.39 | $15.39 | $15.39 | $15.16 | 0 |
| 2018-02-19 | $15.39 | $15.39 | $15.39 | $15.39 | $15.16 | 0 |
| 2018-02-16 | $15.39 | $15.39 | $15.39 | $15.39 | $15.16 | 0 |
| 2018-02-15 | $15.39 | $15.39 | $15.39 | $15.39 | $15.16 | 0 |
| 2018-02-14 | $15.68 | $15.80 | $15.30 | $15.39 | $15.16 | 4,786,680 |
| 2018-02-13 | $16.10 | $16.20 | $15.71 | $15.71 | $15.48 | 10,514,500 |
| 2018-02-12 | $15.40 | $16.07 | $15.20 | $15.91 | $15.67 | 12,099,570 |
| 2018-02-09 | $15.09 | $15.38 | $15.02 | $15.18 | $14.95 | 8,340,180 |
| 2018-02-08 | $15.16 | $15.57 | $15.08 | $15.32 | $15.09 | 10,148,270 |
| 2018-02-07 | $14.94 | $15.82 | $14.82 | $15.21 | $14.98 | 11,754,540 |
| 2018-02-06 | $14.98 | $15.24 | $14.67 | $14.85 | $14.63 | 9,935,730 |
| 2018-02-05 | $15.09 | $15.28 | $14.95 | $15.07 | $14.85 | 6,523,710 |
| 2018-02-02 | $14.85 | $15.16 | $14.80 | $15.06 | $14.84 | 8,383,200 |
| 2018-02-01 | $14.60 | $15.25 | $13.80 | $15.05 | $14.83 | 10,908,500 |
| 2018-01-31 | $14.63 | $14.69 | $14.54 | $14.60 | $14.38 | 4,562,450 |
| 2018-01-30 | $14.54 | $14.74 | $14.51 | $14.60 | $14.38 | 3,382,030 |
| 2018-01-29 | $14.60 | $14.75 | $14.48 | $14.53 | $14.31 | 4,913,400 |
| 2018-01-26 | $14.61 | $14.73 | $14.54 | $14.67 | $14.45 | 4,964,230 |
| 2018-01-25 | $14.36 | $14.76 | $14.31 | $14.70 | $14.48 | 9,452,750 |
| 2018-01-24 | $14.15 | $14.41 | $14.11 | $14.33 | $14.12 | 8,204,840 |
| 2018-01-23 | $14.15 | $14.25 | $14.08 | $14.25 | $14.04 | 4,167,060 |
| 2018-01-22 | $14.09 | $14.29 | $13.91 | $14.13 | $13.92 | 5,582,700 |
| 2018-01-19 | $13.97 | $14.06 | $13.71 | $14.03 | $13.82 | 12,083,610 |
| 2018-01-18 | $14.06 | $14.18 | $13.93 | $13.98 | $13.77 | 13,321,490 |
| 2018-01-17 | $14.13 | $14.18 | $13.91 | $14.06 | $13.85 | 12,697,070 |
| 2018-01-16 | $14.30 | $15.07 | $14.05 | $14.20 | $13.99 | 33,018,750 |
| 2018-01-15 | $15.87 | $15.90 | $15.59 | $15.61 | $15.38 | 6,702,810 |
| 2018-01-12 | $16.06 | $16.08 | $15.85 | $15.89 | $15.65 | 6,702,840 |
| 2018-01-11 | $15.80 | $16.19 | $15.80 | $16.08 | $15.84 | 5,726,880 |
| 2018-01-10 | $15.99 | $16.09 | $15.82 | $15.98 | $15.74 | 4,890,830 |
| 2018-01-09 | $16.10 | $16.25 | $15.88 | $16.06 | $15.82 | 3,434,150 |
| 2018-01-08 | $15.95 | $16.12 | $15.88 | $16.07 | $15.83 | 6,951,450 |
| 2018-01-05 | $16.14 | $16.18 | $16.00 | $16.18 | $15.94 | 5,498,010 |
| 2018-01-04 | $16.25 | $16.38 | $16.00 | $16.14 | $15.90 | 5,366,130 |
| 2018-01-03 | $16.11 | $16.49 | $16.10 | $16.34 | $16.10 | 6,243,820 |
| 2018-01-02 | $16.09 | $16.39 | $15.98 | $16.10 | $15.86 | 4,061,400 |
| 2018-01-01 | $16.08 | $16.08 | $16.08 | $16.08 | $15.84 | 0 |
| 2017-12-29 | $15.88 | $16.10 | $15.81 | $16.08 | $15.84 | 4,225,940 |
| 2017-12-28 | $15.68 | $16.10 | $15.68 | $15.95 | $15.71 | 5,321,010 |
| 2017-12-27 | $15.76 | $16.24 | $15.76 | $16.08 | $15.84 | 7,148,390 |
| 2017-12-26 | $15.99 | $15.99 | $15.73 | $15.85 | $15.61 | 6,565,450 |
| 2017-12-25 | $15.47 | $16.10 | $15.40 | $16.00 | $15.76 | 13,367,840 |
| 2017-12-22 | $15.04 | $15.52 | $14.96 | $15.47 | $15.24 | 7,913,490 |
| 2017-12-21 | $15.01 | $15.15 | $14.79 | $15.06 | $14.84 | 4,519,600 |
| 2017-12-20 | $15.12 | $15.17 | $14.92 | $15.04 | $14.82 | 3,264,700 |
| 2017-12-19 | $14.91 | $15.16 | $14.91 | $15.16 | $14.93 | 3,010,590 |
| 2017-12-18 | $15.08 | $15.15 | $14.83 | $14.89 | $14.67 | 2,781,970 |
| 2017-12-15 | $15.18 | $15.23 | $15.02 | $15.07 | $14.85 | 2,288,600 |
| 2017-12-14 | $15.17 | $15.24 | $15.08 | $15.20 | $14.97 | 2,411,680 |
| 2017-12-13 | $15.11 | $15.33 | $15.05 | $15.22 | $14.99 | 3,104,000 |
| 2017-12-12 | $15.23 | $15.31 | $15.05 | $15.06 | $14.84 | 4,198,350 |
| 2017-12-11 | $15.09 | $15.26 | $14.93 | $15.22 | $14.99 | 3,977,150 |
| 2017-12-08 | $14.85 | $15.09 | $14.81 | $15.00 | $14.78 | 4,199,270 |
| 2017-12-07 | $14.93 | $14.97 | $14.80 | $14.85 | $14.63 | 2,732,550 |
| 2017-12-06 | $14.84 | $14.95 | $14.65 | $14.94 | $14.72 | 5,754,980 |
| 2017-12-05 | $15.61 | $15.61 | $14.62 | $14.80 | $14.58 | 13,320,600 |
| 2017-12-04 | $15.64 | $15.85 | $15.60 | $15.62 | $15.39 | 3,404,160 |
| 2017-12-01 | $15.57 | $15.79 | $15.55 | $15.77 | $15.53 | 4,109,320 |
| 2017-11-30 | $15.72 | $15.81 | $15.50 | $15.55 | $15.32 | 4,098,300 |
| 2017-11-29 | $15.84 | $15.86 | $15.51 | $15.77 | $15.53 | 5,059,000 |
| 2017-11-28 | $15.56 | $15.83 | $15.56 | $15.81 | $15.57 | 3,621,980 |
| 2017-11-27 | $15.62 | $15.77 | $15.45 | $15.55 | $15.32 | 3,340,540 |
| 2017-11-24 | $15.47 | $15.76 | $15.42 | $15.57 | $15.34 | 4,290,810 |
| 2017-11-23 | $16.01 | $16.03 | $15.45 | $15.49 | $15.26 | 7,029,500 |
| 2017-11-22 | $16.23 | $16.28 | $15.85 | $16.00 | $15.76 | 6,500,290 |
| 2017-11-21 | $16.59 | $16.70 | $16.21 | $16.23 | $15.99 | 5,842,290 |
| 2017-11-20 | $16.47 | $16.59 | $16.16 | $16.55 | $16.30 | 6,381,780 |
| 2017-11-17 | $16.50 | $16.65 | $16.12 | $16.58 | $16.33 | 8,905,260 |
| 2017-11-16 | $17.07 | $17.10 | $16.50 | $16.52 | $16.27 | 10,181,820 |
| 2017-11-15 | $17.28 | $17.33 | $16.82 | $17.12 | $16.86 | 6,391,130 |
| 2017-11-14 | $17.69 | $17.75 | $16.99 | $17.13 | $16.87 | 8,563,400 |
| 2017-11-13 | $17.47 | $17.85 | $17.47 | $17.69 | $17.43 | 6,815,100 |
| 2017-11-10 | $17.58 | $17.83 | $17.44 | $17.71 | $17.45 | 7,017,850 |
| 2017-11-09 | $17.61 | $17.61 | $17.37 | $17.52 | $17.26 | 4,470,370 |
| 2017-11-08 | $17.65 | $17.73 | $17.40 | $17.65 | $17.39 | 7,237,150 |
| 2017-11-07 | $17.39 | $17.66 | $17.15 | $17.60 | $17.34 | 6,588,590 |
| 2017-11-06 | $17.05 | $17.35 | $16.91 | $17.35 | $17.09 | 4,477,730 |
| 2017-11-03 | $16.88 | $17.12 | $16.72 | $16.82 | $16.57 | 3,930,930 |
| 2017-11-02 | $17.12 | $17.15 | $16.86 | $16.91 | $16.66 | 3,866,600 |
| 2017-11-01 | $17.00 | $17.38 | $17.00 | $17.16 | $16.90 | 5,234,310 |
| 2017-10-31 | $16.84 | $16.99 | $16.61 | $16.99 | $16.74 | 4,703,400 |
| 2017-10-30 | $17.54 | $17.60 | $16.66 | $16.80 | $16.55 | 9,355,410 |
| 2017-10-27 | $17.62 | $17.64 | $17.27 | $17.38 | $17.12 | 4,462,100 |
| 2017-10-26 | $17.55 | $17.70 | $17.43 | $17.61 | $17.35 | 5,608,730 |
| 2017-10-25 | $17.63 | $17.65 | $17.37 | $17.54 | $17.28 | 5,210,480 |
| 2017-10-24 | $17.32 | $17.60 | $17.15 | $17.58 | $17.32 | 9,305,220 |
| 2017-10-23 | $17.45 | $17.47 | $17.23 | $17.35 | $17.09 | 7,198,640 |
| 2017-10-20 | $17.44 | $17.53 | $17.24 | $17.45 | $17.19 | 4,429,800 |
| 2017-10-19 | $17.81 | $17.85 | $17.21 | $17.31 | $17.05 | 7,670,270 |
| 2017-10-18 | $18.07 | $18.37 | $17.72 | $17.73 | $17.47 | 7,009,450 |
| 2017-10-17 | $18.13 | $18.26 | $18.05 | $18.06 | $17.79 | 3,836,130 |
| 2017-10-16 | $18.60 | $18.61 | $18.06 | $18.11 | $17.84 | 6,446,050 |
| 2017-10-13 | $18.58 | $18.65 | $18.35 | $18.50 | $18.22 | 8,607,280 |
| 2017-10-12 | $18.86 | $18.99 | $18.60 | $18.70 | $18.42 | 9,423,300 |
| 2017-10-11 | $18.68 | $18.72 | $18.50 | $18.51 | $18.23 | 6,475,320 |
| 2017-10-10 | $18.57 | $18.77 | $18.30 | $18.74 | $18.46 | 7,838,860 |
| 2017-10-09 | $18.52 | $18.73 | $18.41 | $18.68 | $18.40 | 8,586,490 |
| 2017-10-06 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
| 2017-10-05 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
| 2017-10-04 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
| 2017-10-03 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
| 2017-10-02 | $18.31 | $18.31 | $18.31 | $18.31 | $18.04 | 0 |
| 2017-09-29 | $18.24 | $18.35 | $17.98 | $18.31 | $18.04 | 7,789,550 |
| 2017-09-28 | $18.39 | $18.48 | $18.12 | $18.20 | $17.93 | 9,169,240 |
| 2017-09-27 | $18.61 | $18.81 | $18.26 | $18.39 | $18.12 | 12,009,580 |
| 2017-09-26 | $18.39 | $18.61 | $18.27 | $18.59 | $18.31 | 6,356,890 |
| 2017-09-25 | $19.23 | $19.30 | $18.22 | $18.36 | $18.09 | 13,691,080 |
| 2017-09-22 | $19.47 | $19.67 | $19.10 | $19.18 | $18.89 | 10,143,220 |
| 2017-09-21 | $19.87 | $20.39 | $19.58 | $19.74 | $19.45 | 14,585,100 |
| 2017-09-20 | $19.66 | $19.98 | $19.21 | $19.85 | $19.55 | 15,504,850 |
| 2017-09-19 | $19.99 | $20.29 | $19.48 | $19.61 | $19.32 | 21,178,360 |
| 2017-09-18 | $19.29 | $19.48 | $18.94 | $19.46 | $19.17 | 10,681,020 |
| 2017-09-15 | $19.31 | $19.35 | $18.81 | $19.24 | $18.95 | 12,886,280 |
| 2017-09-14 | $19.30 | $19.96 | $19.23 | $19.30 | $19.01 | 20,496,250 |
| 2017-09-13 | $18.95 | $19.38 | $18.78 | $19.30 | $19.01 | 16,485,740 |
| 2017-09-12 | $19.45 | $20.19 | $18.93 | $19.10 | $18.82 | 43,828,270 |
| 2017-09-11 | $17.98 | $18.95 | $17.97 | $18.93 | $18.65 | 21,507,680 |
| 2017-09-08 | $18.23 | $18.50 | $17.91 | $18.03 | $17.76 | 8,939,500 |
| 2017-09-07 | $18.63 | $18.76 | $18.16 | $18.20 | $17.93 | 12,972,220 |
| 2017-09-06 | $18.20 | $18.79 | $18.02 | $18.75 | $18.47 | 15,769,580 |
| 2017-09-05 | $18.27 | $18.45 | $18.10 | $18.25 | $17.98 | 9,824,210 |
| 2017-09-04 | $18.07 | $18.54 | $17.93 | $18.27 | $18.00 | 12,824,860 |
| 2017-09-01 | $18.10 | $18.26 | $17.78 | $18.09 | $17.82 | 10,861,690 |
| 2017-08-31 | $17.88 | $18.03 | $17.68 | $17.99 | $17.72 | 6,508,190 |
| 2017-08-30 | $17.74 | $17.95 | $17.57 | $17.81 | $17.54 | 6,488,830 |
| 2017-08-29 | $18.06 | $18.32 | $17.66 | $17.72 | $17.46 | 8,643,100 |
| 2017-08-28 | $17.90 | $18.18 | $17.70 | $18.07 | $17.80 | 9,589,680 |
| 2017-08-25 | $17.68 | $18.05 | $17.56 | $17.99 | $17.72 | 5,325,310 |
| 2017-08-24 | $18.08 | $18.15 | $17.56 | $17.62 | $17.36 | 6,581,180 |
| 2017-08-23 | $18.02 | $18.38 | $17.90 | $18.00 | $17.73 | 7,270,010 |
| 2017-08-22 | $18.55 | $18.83 | $17.98 | $18.14 | $17.87 | 9,196,740 |
| 2017-08-21 | $18.53 | $18.73 | $18.22 | $18.50 | $18.22 | 9,003,480 |
| 2017-08-18 | $18.73 | $19.10 | $18.46 | $18.54 | $18.26 | 8,889,680 |
| 2017-08-17 | $18.15 | $19.19 | $18.15 | $19.00 | $18.72 | 23,563,850 |
| 2017-08-16 | $17.55 | $17.88 | $17.43 | $17.61 | $17.35 | 9,718,380 |
| 2017-08-15 | $17.40 | $17.74 | $17.36 | $17.63 | $17.37 | 11,315,860 |
| 2017-08-14 | $16.84 | $17.48 | $16.75 | $17.47 | $17.21 | 12,520,790 |
| 2017-08-11 | $16.99 | $17.35 | $16.61 | $16.69 | $16.44 | 13,609,830 |
| 2017-08-10 | $16.57 | $17.28 | $16.51 | $16.99 | $16.74 | 15,694,090 |
| 2017-08-09 | $16.24 | $16.44 | $16.16 | $16.38 | $16.14 | 4,873,110 |
| 2017-08-08 | $16.41 | $16.48 | $16.22 | $16.29 | $16.05 | 5,007,880 |
| 2017-08-07 | $16.18 | $16.34 | $16.08 | $16.26 | $16.02 | 3,893,510 |
| 2017-08-04 | $16.24 | $16.44 | $16.13 | $16.16 | $15.92 | 5,519,820 |
| 2017-08-03 | $16.32 | $16.55 | $16.18 | $16.35 | $16.11 | 9,054,350 |
| 2017-08-02 | $16.88 | $17.08 | $16.21 | $16.24 | $16.00 | 14,075,830 |
| 2017-08-01 | $16.92 | $17.17 | $16.81 | $16.96 | $16.71 | 12,581,930 |
| 2017-07-31 | $17.06 | $17.06 | $16.65 | $16.80 | $16.55 | 13,904,050 |
| 2017-07-28 | $16.86 | $17.16 | $16.72 | $17.10 | $16.85 | 8,599,410 |
| 2017-07-27 | $16.40 | $16.95 | $16.26 | $16.92 | $16.67 | 10,257,860 |
| 2017-07-26 | $16.49 | $16.59 | $16.26 | $16.33 | $16.09 | 3,717,850 |
| 2017-07-25 | $16.71 | $16.75 | $16.30 | $16.39 | $16.15 | 4,702,560 |
| 2017-07-24 | $16.88 | $17.15 | $16.49 | $16.70 | $16.45 | 6,948,070 |
| 2017-07-21 | $16.74 | $17.35 | $16.60 | $16.99 | $16.74 | 6,491,590 |
| 2017-07-20 | $16.58 | $17.39 | $16.40 | $16.84 | $16.59 | 9,923,020 |
| 2017-07-19 | $16.45 | $16.72 | $16.10 | $16.58 | $16.33 | 8,708,680 |
| 2017-07-18 | $16.63 | $16.82 | $16.03 | $16.55 | $16.30 | 10,265,630 |
| 2017-07-17 | $17.45 | $17.94 | $16.00 | $16.69 | $16.44 | 15,374,150 |
| 2017-07-14 | $17.76 | $18.37 | $17.64 | $17.65 | $17.39 | 19,911,540 |
| 2017-07-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.24 | 0 |
| 2017-07-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.24 | 0 |
| 2017-07-11 | $17.50 | $17.50 | $17.50 | $17.50 | $17.24 | 0 |
| 2017-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.24 | 0 |
| 2017-07-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.24 | 0 |
| 2017-07-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.24 | 0 |
| 2017-07-05 | $17.39 | $17.71 | $17.31 | $17.50 | $17.24 | 8,490,440 |
| 2017-07-04 | $16.97 | $17.66 | $16.97 | $17.41 | $17.15 | 10,484,760 |
| 2017-07-03 | $16.82 | $17.02 | $16.70 | $16.92 | $16.67 | 4,203,330 |
| 2017-06-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.50 | 0 |
| 2017-06-29 | $16.75 | $16.75 | $16.75 | $16.75 | $16.50 | 0 |
| 2017-06-28 | $17.11 | $17.12 | $16.72 | $16.75 | $16.50 | 3,271,670 |
| 2017-06-27 | $16.86 | $17.24 | $16.77 | $17.11 | $16.85 | 3,708,300 |
| 2017-06-26 | $16.56 | $16.90 | $16.56 | $16.88 | $16.63 | 4,126,190 |
| 2017-06-23 | $17.15 | $17.15 | $16.36 | $16.61 | $16.36 | 5,371,040 |
| 2017-06-22 | $17.22 | $17.55 | $17.01 | $17.03 | $16.78 | 4,570,630 |
| 2017-06-21 | $17.76 | $17.76 | $17.03 | $17.27 | $17.01 | 3,443,570 |
| 2017-06-20 | $17.25 | $17.66 | $17.23 | $17.43 | $17.17 | 3,753,910 |
| 2017-06-19 | $17.58 | $17.62 | $17.17 | $17.22 | $16.96 | 2,742,480 |
| 2017-06-16 | $17.29 | $17.48 | $17.12 | $17.45 | $17.19 | 3,283,020 |
| 2017-06-15 | $17.16 | $17.53 | $17.14 | $17.28 | $17.02 | 2,924,500 |
| 2017-06-14 | $17.61 | $17.61 | $17.14 | $17.16 | $16.90 | 4,273,450 |
| 2017-06-13 | $16.88 | $17.69 | $16.88 | $17.61 | $17.35 | 5,329,710 |
| 2017-06-12 | $17.36 | $17.36 | $17.00 | $17.06 | $16.81 | 3,446,990 |
| 2017-06-09 | $17.52 | $17.66 | $17.12 | $17.30 | $17.04 | 3,427,270 |
| 2017-06-08 | $17.55 | $17.71 | $17.31 | $17.56 | $17.30 | 5,492,940 |
| 2017-06-07 | $16.97 | $17.66 | $16.88 | $17.55 | $17.29 | 7,291,120 |
| 2017-06-06 | $16.50 | $17.48 | $16.50 | $17.06 | $16.81 | 7,965,430 |
| 2017-06-05 | $15.85 | $16.70 | $15.70 | $16.50 | $16.25 | 6,865,280 |
| 2017-06-02 | $15.44 | $15.93 | $15.35 | $15.79 | $15.55 | 4,193,780 |
| 2017-06-01 | $16.31 | $16.38 | $15.36 | $15.37 | $15.14 | 5,821,380 |
| 2017-05-31 | $16.23 | $16.58 | $16.20 | $16.28 | $16.04 | 5,834,870 |
| 2017-05-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.81 | 0 |
| 2017-05-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.81 | 0 |
| 2017-05-26 | $16.14 | $16.38 | $16.04 | $16.05 | $15.81 | 2,686,450 |
| 2017-05-25 | $15.84 | $16.20 | $15.82 | $16.14 | $15.90 | 3,250,590 |
| 2017-05-24 | $15.82 | $16.06 | $15.52 | $15.82 | $15.58 | 3,476,130 |
| 2017-05-23 | $16.87 | $16.87 | $15.65 | $15.82 | $15.58 | 6,259,540 |
| 2017-05-22 | $17.21 | $17.31 | $16.70 | $16.88 | $16.63 | 3,874,400 |
| 2017-05-19 | $17.50 | $17.69 | $17.10 | $17.23 | $16.97 | 2,697,730 |
| 2017-05-18 | $17.00 | $17.94 | $17.00 | $17.46 | $17.20 | 6,362,250 |
| 2017-05-17 | $17.35 | $17.61 | $17.00 | $17.07 | $16.82 | 5,677,970 |
| 2017-05-16 | $17.43 | $17.43 | $16.65 | $17.31 | $17.05 | 4,695,160 |
| 2017-05-15 | $17.19 | $17.55 | $17.00 | $17.34 | $17.08 | 2,731,700 |
| 2017-05-12 | $16.99 | $17.35 | $16.61 | $17.20 | $16.75 | 4,961,030 |
| 2017-05-11 | $16.71 | $16.99 | $16.07 | $16.98 | $16.54 | 5,676,550 |
| 2017-05-10 | $18.10 | $18.30 | $16.45 | $16.73 | $16.29 | 8,200,430 |
| 2017-05-09 | $18.45 | $18.73 | $17.80 | $18.13 | $17.66 | 5,091,570 |
| 2017-05-08 | $18.54 | $18.73 | $18.30 | $18.49 | $18.01 | 3,604,510 |
| 2017-05-05 | $19.25 | $19.36 | $18.20 | $18.58 | $18.09 | 10,229,560 |
| 2017-05-04 | $20.35 | $20.35 | $19.10 | $19.45 | $18.94 | 8,481,750 |
| 2017-05-03 | $20.09 | $20.45 | $20.06 | $20.23 | $19.70 | 3,690,230 |
| 2017-05-02 | $20.15 | $20.47 | $20.00 | $20.09 | $19.56 | 5,284,960 |
| 2017-05-01 | $20.11 | $20.11 | $20.11 | $20.11 | $19.58 | 0 |
| 2017-04-28 | $20.05 | $20.30 | $19.93 | $20.11 | $19.58 | 4,549,180 |
| 2017-04-27 | $19.55 | $20.45 | $19.54 | $20.06 | $19.54 | 10,894,580 |
| 2017-04-26 | $19.15 | $19.82 | $19.03 | $19.63 | $19.12 | 7,682,240 |
| 2017-04-25 | $19.23 | $19.28 | $18.97 | $19.00 | $18.50 | 3,012,280 |
| 2017-04-24 | $19.27 | $19.45 | $18.86 | $19.10 | $18.60 | 4,784,060 |
| 2017-04-21 | $18.86 | $19.55 | $18.85 | $19.06 | $18.56 | 7,100,740 |
| 2017-04-20 | $19.46 | $19.60 | $18.88 | $18.88 | $18.39 | 7,277,270 |
| 2017-04-19 | $19.80 | $19.99 | $18.88 | $19.56 | $19.05 | 7,778,340 |
| 2017-04-18 | $19.80 | $20.68 | $19.56 | $19.84 | $19.32 | 8,392,610 |
| 2017-04-17 | $20.80 | $20.92 | $18.85 | $19.56 | $19.05 | 10,090,230 |
| 2017-04-14 | $21.27 | $21.43 | $20.68 | $20.75 | $20.21 | 9,392,120 |
| 2017-04-13 | $20.00 | $21.59 | $20.00 | $21.59 | $21.03 | 17,539,960 |
| 2017-04-12 | $21.20 | $21.96 | $20.02 | $20.17 | $19.64 | 25,237,430 |
| 2017-04-11 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-04-10 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-04-07 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-04-06 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-04-05 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-04-04 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-04-03 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-31 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-30 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-29 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-28 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-27 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-24 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-23 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-22 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-21 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-20 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-17 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-16 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-15 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-14 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-13 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-10 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-09 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-08 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-07 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-06 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-03 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-02 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-03-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-28 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-27 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-24 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-23 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-22 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-21 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-20 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-17 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-16 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-15 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-14 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-13 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-10 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-09 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-08 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-07 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-06 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-03 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-02 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-02-01 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-31 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-30 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-27 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-26 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-25 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-24 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-23 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-20 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-19 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-18 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-17 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-16 | $20.14 | $20.14 | $20.14 | $20.14 | $19.61 | 0 |
| 2017-01-13 | $20.68 | $20.90 | $20.00 | $20.14 | $19.61 | 5,551,170 |
| 2017-01-12 | $20.30 | $20.80 | $20.30 | $20.54 | $20.00 | 4,787,560 |
| 2017-01-11 | $20.59 | $20.59 | $20.13 | $20.30 | $19.77 | 3,589,330 |
| 2017-01-10 | $20.68 | $21.08 | $20.56 | $20.57 | $20.03 | 6,290,080 |
| 2017-01-09 | $20.46 | $20.57 | $20.21 | $20.53 | $19.99 | 2,656,370 |
| 2017-01-06 | $20.50 | $20.58 | $20.21 | $20.46 | $19.93 | 3,805,320 |
| 2017-01-05 | $20.55 | $20.79 | $20.30 | $20.60 | $20.06 | 6,505,530 |
| 2017-01-04 | $20.08 | $20.85 | $20.06 | $20.48 | $19.94 | 10,808,420 |
| 2017-01-03 | $19.35 | $19.98 | $19.35 | $19.86 | $19.34 | 5,170,710 |
| 2017-01-02 | $19.27 | $19.27 | $19.27 | $19.27 | $18.77 | 0 |
| 2016-12-30 | $19.04 | $19.38 | $19.00 | $19.27 | $18.77 | 3,655,030 |
| 2016-12-29 | $19.29 | $19.48 | $19.02 | $19.02 | $18.52 | 3,869,530 |
| 2016-12-28 | $19.22 | $19.44 | $19.13 | $19.31 | $18.81 | 4,090,040 |
| 2016-12-27 | $19.28 | $19.30 | $19.12 | $19.19 | $18.69 | 1,848,040 |
| 2016-12-26 | $19.10 | $19.24 | $18.81 | $19.23 | $18.73 | 2,255,370 |
| 2016-12-23 | $19.05 | $19.44 | $19.02 | $19.13 | $18.63 | 4,669,680 |
| 2016-12-22 | $18.99 | $19.08 | $18.90 | $19.05 | $18.55 | 2,914,690 |
| 2016-12-21 | $19.03 | $19.20 | $18.84 | $18.89 | $18.40 | 3,581,310 |
| 2016-12-20 | $18.94 | $19.06 | $18.77 | $18.91 | $18.42 | 1,940,100 |
| 2016-12-19 | $19.02 | $19.19 | $18.80 | $18.87 | $18.38 | 2,047,840 |
| 2016-12-16 | $18.95 | $19.36 | $18.95 | $19.08 | $18.58 | 2,765,180 |
| 2016-12-15 | $18.70 | $19.15 | $18.62 | $18.94 | $18.44 | 3,226,050 |
| 2016-12-14 | $19.09 | $19.16 | $18.72 | $18.73 | $18.24 | 2,968,660 |
| 2016-12-13 | $19.15 | $19.33 | $18.90 | $19.06 | $18.56 | 3,702,840 |
| 2016-12-12 | $20.41 | $20.54 | $18.81 | $19.15 | $18.65 | 7,167,520 |
| 2016-12-09 | $20.45 | $20.70 | $20.40 | $20.41 | $19.88 | 3,858,400 |
| 2016-12-08 | $20.35 | $21.06 | $20.26 | $20.51 | $19.97 | 12,766,510 |
| 2016-12-07 | $19.84 | $20.43 | $19.82 | $20.29 | $19.76 | 5,019,600 |
| 2016-12-06 | $19.76 | $20.04 | $19.76 | $19.86 | $19.34 | 2,919,770 |
| 2016-12-05 | $19.85 | $20.29 | $19.74 | $19.75 | $19.23 | 4,445,570 |
| 2016-12-02 | $20.57 | $20.63 | $20.09 | $20.09 | $19.56 | 4,486,100 |
| 2016-12-01 | $20.82 | $20.84 | $20.40 | $20.49 | $19.95 | 6,174,350 |
| 2016-11-30 | $20.53 | $20.84 | $20.43 | $20.80 | $20.26 | 6,238,400 |
| 2016-11-29 | $20.86 | $20.88 | $20.53 | $20.53 | $19.99 | 5,114,570 |
| 2016-11-28 | $20.30 | $20.90 | $20.28 | $20.83 | $20.29 | 9,811,290 |
| 2016-11-25 | $20.25 | $20.31 | $19.85 | $20.27 | $19.74 | 5,492,740 |
| 2016-11-24 | $20.50 | $20.60 | $20.21 | $20.25 | $19.72 | 4,271,930 |
| 2016-11-23 | $20.68 | $20.90 | $20.49 | $20.50 | $19.96 | 6,527,720 |
| 2016-11-22 | $20.43 | $20.64 | $20.38 | $20.63 | $20.09 | 5,262,600 |
| 2016-11-21 | $20.43 | $20.65 | $20.37 | $20.44 | $19.91 | 3,295,080 |
| 2016-11-18 | $20.71 | $20.71 | $20.45 | $20.48 | $19.94 | 4,842,270 |
| 2016-11-17 | $20.81 | $20.81 | $20.52 | $20.71 | $20.17 | 4,276,820 |
| 2016-11-16 | $20.91 | $21.15 | $20.84 | $20.88 | $20.33 | 6,438,760 |
| 2016-11-15 | $20.76 | $20.87 | $20.57 | $20.83 | $20.29 | 5,931,820 |
| 2016-11-14 | $20.58 | $20.94 | $20.58 | $20.75 | $20.21 | 5,216,790 |
| 2016-11-11 | $20.76 | $20.80 | $20.31 | $20.70 | $20.16 | 9,145,190 |
| 2016-11-10 | $20.94 | $20.98 | $20.68 | $20.75 | $20.21 | 6,670,500 |
| 2016-11-09 | $20.91 | $20.98 | $20.31 | $20.70 | $20.16 | 6,841,260 |
| 2016-11-08 | $20.49 | $20.95 | $20.38 | $20.90 | $20.35 | 8,292,680 |
| 2016-11-07 | $20.49 | $20.58 | $20.27 | $20.32 | $19.79 | 4,039,630 |
| 2016-11-04 | $20.56 | $20.78 | $20.43 | $20.47 | $19.93 | 5,155,770 |
| 2016-11-03 | $20.32 | $20.63 | $20.25 | $20.56 | $20.02 | 7,240,980 |
| 2016-11-02 | $21.00 | $21.00 | $20.20 | $20.34 | $19.81 | 10,621,960 |
| 2016-11-01 | $20.60 | $21.16 | $20.60 | $21.01 | $20.46 | 6,695,540 |
| 2016-10-31 | $21.19 | $21.26 | $20.85 | $20.92 | $20.37 | 0 |
| 2016-10-28 | $21.63 | $21.75 | $21.15 | $21.16 | $20.61 | 10,244,090 |
| 2016-10-27 | $21.67 | $21.85 | $21.50 | $21.56 | $21.00 | 4,249,530 |
| 2016-10-26 | $22.04 | $22.04 | $21.58 | $21.65 | $21.08 | 5,699,080 |
| 2016-10-25 | $22.17 | $22.30 | $21.77 | $22.04 | $21.46 | 6,563,230 |
| 2016-10-24 | $21.86 | $22.14 | $21.73 | $22.06 | $21.48 | 4,769,730 |
| 2016-10-21 | $22.30 | $22.38 | $21.72 | $21.88 | $21.31 | 6,845,190 |
| 2016-10-20 | $22.38 | $22.62 | $22.18 | $22.31 | $21.73 | 8,443,030 |
| 2016-10-19 | $22.45 | $22.49 | $22.06 | $22.28 | $21.70 | 8,556,220 |
| 2016-10-18 | $21.64 | $22.58 | $21.53 | $22.50 | $21.91 | 15,647,180 |
| 2016-10-17 | $21.48 | $21.95 | $21.28 | $21.75 | $21.18 | 8,858,070 |
| 2016-10-14 | $21.64 | $21.64 | $21.22 | $21.47 | $20.91 | 5,600,700 |
| 2016-10-13 | $21.85 | $21.90 | $21.57 | $21.66 | $21.09 | 6,337,810 |
| 2016-10-12 | $21.78 | $22.00 | $21.71 | $21.88 | $21.31 | 4,665,620 |
| 2016-10-11 | $22.00 | $22.09 | $21.71 | $21.88 | $21.31 | 5,366,240 |
| 2016-10-10 | $21.70 | $22.03 | $21.70 | $21.96 | $21.39 | 6,194,030 |
| 2016-10-07 | $21.54 | $21.54 | $21.54 | $21.54 | $20.98 | 0 |
| 2016-10-06 | $21.54 | $21.54 | $21.54 | $21.54 | $20.98 | 0 |
| 2016-10-05 | $21.54 | $21.54 | $21.54 | $21.54 | $20.98 | 0 |
| 2016-10-04 | $21.54 | $21.54 | $21.54 | $21.54 | $20.98 | 0 |
| 2016-10-03 | $21.54 | $21.54 | $21.54 | $21.54 | $20.98 | 0 |
| 2016-09-30 | $21.26 | $21.54 | $21.22 | $21.54 | $20.98 | 3,930,490 |
| 2016-09-29 | $21.35 | $21.45 | $21.19 | $21.22 | $20.67 | 4,034,990 |
| 2016-09-28 | $21.36 | $21.47 | $21.21 | $21.22 | $20.67 | 3,988,620 |
| 2016-09-27 | $21.12 | $21.44 | $21.12 | $21.35 | $20.79 | 4,325,020 |
| 2016-09-26 | $21.61 | $21.65 | $21.08 | $21.10 | $20.55 | 5,780,020 |
| 2016-09-23 | $22.00 | $22.08 | $21.59 | $21.72 | $21.15 | 6,343,800 |
| 2016-09-22 | $21.68 | $21.99 | $21.62 | $21.96 | $21.39 | 7,657,740 |
| 2016-09-21 | $21.38 | $21.77 | $21.28 | $21.57 | $21.01 | 7,127,650 |
| 2016-09-20 | $21.32 | $21.42 | $21.11 | $21.38 | $20.82 | 4,054,560 |
| 2016-09-19 | $21.60 | $21.66 | $21.21 | $21.30 | $20.74 | 4,383,890 |
| 2016-09-16 | $21.22 | $21.22 | $21.22 | $21.22 | $20.67 | 0 |
| 2016-09-15 | $21.22 | $21.22 | $21.22 | $21.22 | $20.67 | 0 |
| 2016-09-14 | $21.43 | $21.50 | $21.12 | $21.22 | $20.67 | 4,285,390 |
| 2016-09-13 | $21.38 | $21.67 | $21.25 | $21.57 | $21.01 | 5,377,290 |
| 2016-09-12 | $21.78 | $21.78 | $21.18 | $21.18 | $20.63 | 8,179,090 |
| 2016-09-09 | $21.95 | $22.56 | $21.95 | $22.17 | $21.59 | 9,389,330 |
| 2016-09-08 | $21.70 | $22.30 | $21.61 | $22.10 | $21.52 | 8,874,700 |
| 2016-09-07 | $21.99 | $22.03 | $21.70 | $21.73 | $21.16 | 7,879,450 |
| 2016-09-06 | $21.32 | $21.98 | $21.11 | $21.98 | $21.41 | 12,009,680 |
| 2016-09-05 | $21.40 | $21.58 | $21.12 | $21.17 | $20.62 | 6,279,360 |
| 2016-09-02 | $21.80 | $21.92 | $21.12 | $21.24 | $20.68 | 8,766,250 |
| 2016-09-01 | $22.15 | $22.15 | $21.82 | $21.85 | $21.28 | 4,926,860 |
| 2016-08-31 | $22.26 | $22.35 | $21.91 | $22.09 | $21.51 | 4,720,980 |
| 2016-08-30 | $22.03 | $22.40 | $22.03 | $22.26 | $21.68 | 6,722,610 |
| 2016-08-29 | $22.03 | $22.20 | $21.71 | $21.99 | $21.42 | 7,253,130 |
| 2016-08-26 | $22.30 | $22.39 | $21.99 | $22.03 | $21.45 | 7,288,800 |
| 2016-08-25 | $22.63 | $22.63 | $21.81 | $22.15 | $21.57 | 10,479,940 |
| 2016-08-24 | $23.00 | $23.09 | $22.71 | $22.79 | $22.19 | 6,390,570 |
| 2016-08-23 | $23.26 | $23.45 | $22.75 | $22.96 | $22.36 | 7,970,780 |
| 2016-08-22 | $23.80 | $23.82 | $23.10 | $23.26 | $22.65 | 8,668,280 |
| 2016-08-19 | $23.52 | $23.98 | $23.26 | $23.74 | $23.12 | 11,878,760 |
| 2016-08-18 | $23.53 | $23.70 | $23.28 | $23.35 | $22.74 | 7,179,630 |
| 2016-08-17 | $23.60 | $23.60 | $23.32 | $23.52 | $22.91 | 7,842,520 |
| 2016-08-16 | $23.18 | $23.96 | $23.18 | $23.68 | $23.06 | 14,699,200 |
| 2016-08-15 | $22.53 | $23.19 | $22.51 | $22.99 | $22.39 | 11,087,240 |
| 2016-08-12 | $22.36 | $22.87 | $22.22 | $22.54 | $21.95 | 6,536,780 |
| 2016-08-11 | $22.77 | $22.89 | $22.40 | $22.44 | $21.85 | 7,205,520 |
| 2016-08-10 | $22.48 | $23.15 | $22.42 | $22.89 | $22.29 | 12,996,020 |
| 2016-08-09 | $22.26 | $22.61 | $22.26 | $22.40 | $21.81 | 6,912,620 |
| 2016-08-08 | $22.10 | $22.19 | $21.35 | $22.18 | $21.60 | 7,083,140 |
| 2016-08-05 | $22.60 | $22.66 | $22.06 | $22.16 | $21.58 | 7,160,020 |
| 2016-08-04 | $22.52 | $22.76 | $22.21 | $22.62 | $22.03 | 6,476,930 |
| 2016-08-03 | $22.40 | $22.79 | $22.26 | $22.49 | $21.90 | 6,782,160 |
| 2016-08-02 | $22.11 | $22.50 | $22.11 | $22.38 | $21.79 | 5,193,920 |
| 2016-08-01 | $22.67 | $22.67 | $21.70 | $22.16 | $21.58 | 8,395,360 |
| 2016-07-29 | $22.06 | $23.15 | $22.00 | $22.68 | $22.09 | 12,531,130 |
| 2016-07-28 | $21.80 | $22.28 | $21.30 | $22.11 | $21.53 | 12,181,930 |
| 2016-07-27 | $23.59 | $23.70 | $21.80 | $21.96 | $21.39 | 24,214,470 |
| 2016-07-26 | $23.36 | $23.75 | $23.32 | $23.63 | $23.01 | 10,180,660 |
| 2016-07-25 | $23.60 | $23.99 | $23.40 | $23.43 | $22.82 | 13,269,560 |
| 2016-07-22 | $23.60 | $24.62 | $23.50 | $23.98 | $23.35 | 26,680,400 |
| 2016-07-21 | $23.42 | $23.83 | $23.34 | $23.60 | $22.98 | 14,085,150 |
| 2016-07-20 | $24.80 | $24.80 | $23.48 | $23.74 | $23.12 | 40,403,910 |
| 2016-07-19 | $25.24 | $25.97 | $24.92 | $25.13 | $24.47 | 13,909,800 |
| 2016-07-18 | $25.02 | $25.64 | $24.43 | $25.35 | $24.69 | 19,169,050 |
| 2016-07-15 | $25.23 | $25.59 | $24.54 | $24.98 | $24.33 | 20,459,340 |
| 2016-07-14 | $25.40 | $26.91 | $25.20 | $25.23 | $24.57 | 32,937,820 |
| 2016-07-13 | $24.49 | $25.95 | $24.49 | $25.44 | $24.77 | 33,532,240 |
| 2016-07-12 | $24.10 | $24.66 | $23.67 | $24.40 | $23.76 | 28,071,040 |
| 2016-07-11 | $23.53 | $24.89 | $23.16 | $24.09 | $23.46 | 33,135,600 |
| 2016-07-08 | $24.12 | $24.12 | $23.51 | $23.52 | $22.91 | 19,693,430 |
| 2016-07-07 | $23.48 | $24.59 | $23.09 | $24.15 | $23.52 | 38,322,640 |
| 2016-07-06 | $22.98 | $24.19 | $22.81 | $23.60 | $22.98 | 41,387,710 |
| 2016-07-05 | $22.10 | $23.10 | $22.02 | $23.01 | $22.41 | 28,349,780 |
| 2016-07-04 | $21.70 | $22.35 | $21.51 | $22.13 | $21.55 | 18,094,930 |
| 2016-07-01 | $21.79 | $22.07 | $21.65 | $21.79 | $21.22 | 15,050,090 |
| 2016-06-30 | $22.95 | $22.99 | $21.52 | $21.86 | $21.29 | 35,776,480 |
| 2016-06-29 | $22.80 | $23.20 | $22.47 | $22.76 | $22.16 | 19,272,340 |
| 2016-06-28 | $23.00 | $23.80 | $22.62 | $22.79 | $22.19 | 28,588,340 |
| 2016-06-27 | $22.60 | $23.31 | $22.39 | $23.25 | $22.64 | 25,386,850 |
| 2016-06-24 | $22.69 | $23.10 | $21.72 | $22.69 | $22.10 | 26,507,760 |
| 2016-06-23 | $22.99 | $23.00 | $22.20 | $22.59 | $22.00 | 22,547,540 |
| 2016-06-22 | $22.83 | $23.38 | $22.66 | $23.15 | $22.54 | 21,840,250 |
| 2016-06-21 | $24.08 | $24.50 | $22.62 | $22.83 | $22.23 | 34,281,920 |
| 2016-06-20 | $23.60 | $24.02 | $23.15 | $23.78 | $23.16 | 21,984,780 |
| 2016-06-17 | $24.26 | $24.80 | $23.00 | $23.67 | $23.05 | 35,145,400 |
| 2016-06-16 | $23.81 | $25.09 | $23.64 | $23.92 | $23.29 | 45,319,460 |
| 2016-06-15 | $22.70 | $24.69 | $22.50 | $24.10 | $23.47 | 50,103,740 |
| 2016-06-14 | $20.62 | $22.85 | $20.62 | $22.85 | $22.25 | 46,733,190 |
| 2016-06-13 | $22.39 | $22.72 | $20.68 | $20.77 | $20.23 | 26,411,960 |
| 2016-06-10 | $22.69 | $22.69 | $22.69 | $22.69 | $22.10 | 0 |
| 2016-06-09 | $22.69 | $22.69 | $22.69 | $22.69 | $22.10 | 0 |
| 2016-06-08 | $22.27 | $23.33 | $21.52 | $22.69 | $22.10 | 31,352,950 |
| 2016-06-07 | $21.05 | $22.79 | $20.97 | $22.19 | $21.61 | 29,713,970 |
| 2016-06-06 | $20.60 | $21.23 | $20.51 | $21.19 | $20.64 | 19,593,460 |
| 2016-06-03 | $21.00 | $21.89 | $20.64 | $20.77 | $20.23 | 30,883,980 |
| 2016-06-02 | $20.31 | $21.29 | $20.25 | $20.93 | $20.38 | 36,195,170 |
| 2016-06-01 | $19.46 | $20.65 | $19.37 | $20.39 | $19.86 | 33,502,600 |
| 2016-05-31 | $18.70 | $19.59 | $18.67 | $19.54 | $19.03 | 24,220,260 |
| 2016-05-30 | $18.75 | $19.08 | $18.44 | $18.58 | $18.09 | 13,513,780 |
| 2016-05-27 | $18.98 | $19.39 | $18.80 | $18.80 | $18.31 | 23,926,020 |
| 2016-05-26 | $17.91 | $19.11 | $17.61 | $19.11 | $18.61 | 27,473,310 |
| 2016-05-25 | $18.70 | $18.88 | $18.01 | $18.11 | $17.64 | 20,631,070 |
| 2016-05-24 | $18.86 | $18.96 | $18.45 | $18.52 | $18.04 | 19,233,370 |
| 2016-05-23 | $18.30 | $19.18 | $18.06 | $19.05 | $18.55 | 31,419,940 |
| 2016-05-20 | $18.38 | $18.83 | $17.86 | $18.25 | $17.77 | 27,727,880 |
| 2016-05-19 | $17.81 | $18.79 | $17.70 | $18.47 | $17.99 | 33,592,970 |
| 2016-05-18 | $17.67 | $18.20 | $17.18 | $17.93 | $17.46 | 20,791,610 |
| 2016-05-17 | $18.02 | $18.39 | $17.71 | $17.96 | $17.49 | 24,080,610 |
| 2016-05-16 | $17.25 | $18.18 | $16.91 | $18.11 | $17.64 | 25,231,680 |
| 2016-05-13 | $16.51 | $17.70 | $16.36 | $17.12 | $16.67 | 22,988,900 |
| 2016-05-12 | $15.75 | $16.56 | $15.53 | $16.55 | $16.12 | 14,604,420 |
| 2016-05-11 | $16.75 | $16.84 | $16.07 | $16.08 | $15.66 | 10,530,600 |
| 2016-05-10 | $16.55 | $16.73 | $16.30 | $16.58 | $16.15 | 9,677,670 |
| 2016-05-09 | $17.01 | $17.04 | $16.32 | $16.55 | $16.12 | 16,442,930 |
| 2016-05-06 | $18.09 | $18.67 | $17.26 | $17.30 | $16.85 | 27,962,460 |
| 2016-05-05 | $18.06 | $18.20 | $17.67 | $18.06 | $17.59 | 14,631,200 |
| 2016-05-04 | $18.20 | $18.25 | $17.89 | $17.97 | $17.50 | 16,764,700 |
| 2016-05-03 | $17.75 | $18.37 | $17.40 | $18.27 | $17.79 | 21,142,630 |
| 2016-05-02 | $17.73 | $17.73 | $17.73 | $17.73 | $17.27 | 0 |
| 2016-04-29 | $17.50 | $17.99 | $17.40 | $17.73 | $17.27 | 16,244,640 |
| 2016-04-28 | $17.60 | $17.65 | $16.93 | $17.60 | $17.14 | 13,407,060 |
| 2016-04-27 | $17.15 | $18.00 | $17.06 | $17.53 | $17.07 | 20,088,900 |
| 2016-04-26 | $16.50 | $16.99 | $16.42 | $16.99 | $16.55 | 10,733,860 |
| 2016-04-25 | $16.53 | $16.64 | $16.12 | $16.50 | $16.07 | 7,469,660 |
| 2016-04-22 | $16.21 | $16.65 | $16.05 | $16.65 | $16.21 | 11,402,520 |
| 2016-04-21 | $16.51 | $16.81 | $16.17 | $16.18 | $15.76 | 13,014,650 |
| 2016-04-20 | $17.70 | $17.79 | $16.40 | $16.61 | $16.18 | 19,465,550 |
| 2016-04-19 | $17.70 | $17.87 | $17.51 | $17.69 | $17.23 | 8,737,710 |
| 2016-04-18 | $17.90 | $17.90 | $17.25 | $17.65 | $17.19 | 15,274,510 |
| 2016-04-15 | $18.50 | $18.55 | $17.93 | $18.08 | $17.61 | 10,668,300 |
| 2016-04-14 | $18.26 | $18.35 | $17.83 | $18.18 | $17.70 | 10,455,760 |
| 2016-04-13 | $17.95 | $18.44 | $17.83 | $18.13 | $17.66 | 17,327,140 |
| 2016-04-12 | $18.10 | $18.11 | $17.42 | $17.72 | $17.26 | 14,437,120 |
| 2016-04-11 | $18.16 | $18.70 | $18.01 | $18.16 | $17.69 | 15,408,260 |
| 2016-04-08 | $18.15 | $18.30 | $17.51 | $17.83 | $17.36 | 19,117,360 |
| 2016-04-07 | $18.73 | $18.99 | $18.31 | $18.40 | $17.92 | 19,966,410 |
| 2016-04-06 | $18.61 | $19.15 | $18.49 | $18.88 | $18.39 | 22,058,720 |
| 2016-04-05 | $18.01 | $19.21 | $18.01 | $18.85 | $18.36 | 29,232,910 |
| 2016-04-04 | $17.87 | $17.87 | $17.87 | $17.87 | $17.40 | 0 |
| 2016-04-01 | $17.61 | $18.07 | $17.26 | $17.87 | $17.40 | 20,878,780 |
| 2016-03-31 | $17.65 | $18.01 | $17.54 | $17.63 | $17.17 | 25,633,240 |
| 2016-03-30 | $16.45 | $17.92 | $16.45 | $17.92 | $17.45 | 38,549,320 |
| 2016-03-29 | $16.99 | $17.12 | $16.19 | $16.29 | $15.86 | 20,246,470 |
| 2016-03-28 | $17.03 | $17.50 | $16.88 | $17.19 | $16.74 | 22,258,590 |
| 2016-03-25 | $16.89 | $17.09 | $16.44 | $16.80 | $16.36 | 17,774,570 |
| 2016-03-24 | $17.00 | $17.69 | $16.82 | $16.90 | $16.46 | 22,520,750 |
| 2016-03-23 | $17.20 | $17.35 | $16.81 | $17.32 | $16.87 | 19,986,640 |
| 2016-03-22 | $16.87 | $17.70 | $16.75 | $17.32 | $16.87 | 26,579,430 |
| 2016-03-21 | $17.38 | $17.86 | $16.90 | $17.20 | $16.75 | 38,286,760 |
| 2016-03-18 | $15.58 | $16.75 | $15.42 | $16.60 | $16.17 | 39,760,160 |
| 2016-03-17 | $14.62 | $15.42 | $14.52 | $15.37 | $14.97 | 32,618,060 |
| 2016-03-16 | $14.78 | $14.87 | $14.23 | $14.45 | $14.07 | 22,551,270 |
| 2016-03-15 | $14.50 | $15.37 | $14.40 | $14.64 | $14.26 | 35,725,560 |
| 2016-03-14 | $13.52 | $14.13 | $13.46 | $13.97 | $13.60 | 11,474,020 |
| 2016-03-11 | $13.01 | $13.39 | $13.00 | $13.27 | $12.92 | 7,436,790 |
| 2016-03-10 | $13.40 | $13.66 | $13.20 | $13.26 | $12.91 | 6,757,930 |
| 2016-03-09 | $13.51 | $13.91 | $13.34 | $13.50 | $13.15 | 9,888,360 |
| 2016-03-08 | $13.60 | $13.91 | $13.01 | $13.91 | $13.55 | 11,187,060 |
| 2016-03-07 | $13.57 | $14.09 | $13.57 | $13.68 | $13.32 | 9,754,280 |
| 2016-03-04 | $14.24 | $14.24 | $13.23 | $13.40 | $13.05 | 15,459,810 |
| 2016-03-03 | $14.25 | $14.83 | $14.20 | $14.29 | $13.92 | 12,616,130 |
| 2016-03-02 | $13.80 | $14.44 | $13.62 | $14.40 | $14.02 | 12,927,370 |
| 2016-03-01 | $13.32 | $13.87 | $13.01 | $13.71 | $13.35 | 11,779,750 |
| 2016-02-29 | $14.14 | $14.26 | $12.86 | $13.25 | $12.90 | 18,931,720 |
| 2016-02-26 | $14.42 | $14.63 | $13.52 | $14.00 | $13.63 | 13,709,280 |
| 2016-02-25 | $15.98 | $15.98 | $14.10 | $14.23 | $13.86 | 20,758,740 |
| 2016-02-24 | $15.50 | $15.86 | $15.23 | $15.67 | $15.26 | 12,119,780 |
| 2016-02-23 | $15.89 | $15.90 | $15.35 | $15.56 | $15.15 | 14,127,040 |
| 2016-02-22 | $15.40 | $15.95 | $15.40 | $15.89 | $15.47 | 17,002,980 |
| 2016-02-19 | $15.20 | $15.35 | $14.98 | $15.17 | $14.77 | 10,106,950 |
| 2016-02-18 | $15.65 | $15.76 | $15.15 | $15.18 | $14.78 | 12,435,740 |
| 2016-02-17 | $15.20 | $15.55 | $15.00 | $15.50 | $15.09 | 13,120,010 |
| 2016-02-16 | $14.88 | $15.41 | $14.82 | $15.26 | $14.86 | 10,302,200 |
| 2016-02-15 | $14.11 | $14.85 | $14.01 | $14.72 | $14.34 | 8,116,950 |
| 2016-02-12 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2016-02-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2016-02-10 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2016-02-09 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2016-02-08 | $14.82 | $14.82 | $14.82 | $14.82 | $14.43 | 0 |
| 2016-02-05 | $14.87 | $15.14 | $14.77 | $14.82 | $14.43 | 7,697,110 |
| 2016-02-04 | $14.60 | $15.09 | $14.56 | $14.83 | $14.44 | 12,341,960 |
| 2016-02-03 | $14.20 | $14.68 | $14.10 | $14.56 | $14.18 | 11,371,410 |
| 2016-02-02 | $13.95 | $14.59 | $13.80 | $14.41 | $14.03 | 9,823,380 |
| 2016-02-01 | $13.59 | $14.00 | $13.46 | $13.87 | $13.51 | 13,661,730 |
| 2016-01-29 | $12.79 | $13.85 | $12.66 | $13.65 | $13.29 | 14,041,280 |
| 2016-01-28 | $13.57 | $13.83 | $12.65 | $12.65 | $12.32 | 11,428,470 |
| 2016-01-27 | $14.35 | $14.44 | $12.91 | $13.86 | $13.50 | 19,519,090 |
| 2016-01-26 | $15.80 | $15.80 | $14.27 | $14.27 | $13.90 | 16,652,970 |
| 2016-01-25 | $15.91 | $16.23 | $15.71 | $15.86 | $15.45 | 9,888,280 |
| 2016-01-22 | $15.55 | $15.90 | $15.23 | $15.75 | $15.34 | 14,252,230 |
| 2016-01-21 | $16.50 | $16.69 | $15.40 | $15.54 | $15.13 | 20,909,610 |
| 2016-01-20 | $16.20 | $16.66 | $15.81 | $16.46 | $16.03 | 20,354,750 |
| 2016-01-19 | $15.79 | $16.40 | $15.47 | $16.35 | $15.92 | 17,624,150 |
| 2016-01-18 | $14.85 | $16.10 | $14.78 | $15.85 | $15.44 | 17,581,990 |
| 2016-01-15 | $15.60 | $16.09 | $15.20 | $15.40 | $15.00 | 20,586,420 |
| 2016-01-14 | $14.07 | $15.95 | $14.00 | $15.87 | $15.46 | 23,457,300 |
| 2016-01-13 | $14.88 | $15.25 | $14.40 | $14.50 | $14.12 | 15,605,730 |
| 2016-01-12 | $14.52 | $14.89 | $14.21 | $14.68 | $14.30 | 15,368,550 |
| 2016-01-11 | $15.51 | $15.67 | $14.22 | $14.22 | $13.85 | 19,917,610 |
| 2016-01-08 | $16.31 | $16.50 | $15.00 | $15.80 | $15.39 | 18,628,260 |
| 2016-01-07 | $17.23 | $17.23 | $15.80 | $15.80 | $15.39 | 5,700,050 |
| 2016-01-06 | $17.43 | $17.60 | $16.82 | $17.56 | $17.10 | 17,114,080 |
| 2016-01-05 | $17.01 | $18.38 | $16.50 | $17.20 | $16.75 | 25,105,650 |
| 2016-01-04 | $19.76 | $19.78 | $17.86 | $17.86 | $17.39 | 20,577,730 |
| 2016-01-01 | $19.84 | $19.84 | $19.84 | $19.84 | $19.32 | 0 |
| 2015-12-31 | $20.36 | $20.90 | $19.84 | $19.84 | $19.32 | 23,478,740 |
| 2015-12-30 | $19.90 | $20.65 | $19.78 | $20.32 | $19.79 | 29,761,130 |
| 2015-12-29 | $18.97 | $20.18 | $18.91 | $20.11 | $19.58 | 30,479,710 |
| 2015-12-28 | $19.60 | $20.09 | $19.01 | $19.10 | $18.60 | 32,234,410 |
| 2015-12-25 | $18.79 | $19.36 | $18.70 | $19.18 | $18.68 | 18,784,570 |
| 2015-12-24 | $18.60 | $18.82 | $18.06 | $18.66 | $18.17 | 12,661,090 |
| 2015-12-23 | $19.38 | $19.38 | $18.55 | $18.63 | $18.14 | 18,205,960 |
| 2015-12-22 | $19.41 | $19.49 | $19.01 | $19.32 | $18.81 | 15,623,170 |
| 2015-12-21 | $19.00 | $19.49 | $18.92 | $19.13 | $18.63 | 18,171,640 |
| 2015-12-18 | $19.10 | $19.24 | $18.60 | $18.88 | $18.39 | 19,445,140 |
| 2015-12-17 | $18.35 | $19.38 | $18.30 | $19.17 | $18.67 | 29,098,200 |
| 2015-12-16 | $18.10 | $18.38 | $17.97 | $18.16 | $17.69 | 15,567,800 |
| 2015-12-15 | $18.06 | $18.40 | $17.87 | $18.02 | $17.55 | 14,762,120 |
| 2015-12-14 | $17.42 | $18.20 | $17.32 | $17.97 | $17.50 | 11,847,380 |
| 2015-12-11 | $17.85 | $18.05 | $17.57 | $17.68 | $17.22 | 12,114,950 |
| 2015-12-10 | $18.45 | $18.50 | $17.98 | $18.10 | $17.63 | 19,863,220 |
| 2015-12-09 | $17.75 | $18.77 | $17.51 | $18.60 | $18.11 | 30,049,450 |
| 2015-12-08 | $18.57 | $18.60 | $17.81 | $17.96 | $17.49 | 23,509,010 |
| 2015-12-07 | $18.00 | $18.89 | $17.78 | $18.83 | $18.34 | 24,980,170 |
| 2015-12-04 | $18.10 | $18.30 | $17.51 | $17.70 | $17.24 | 21,183,620 |
| 2015-12-03 | $17.61 | $18.23 | $17.61 | $18.11 | $17.64 | 16,943,610 |
| 2015-12-02 | $18.49 | $18.55 | $17.31 | $17.61 | $17.15 | 23,218,740 |
| 2015-12-01 | $19.03 | $19.30 | $18.20 | $18.50 | $18.02 | 26,361,930 |
| 2015-11-30 | $18.26 | $19.13 | $16.60 | $19.02 | $18.52 | 29,508,040 |
| 2015-11-27 | $20.00 | $20.00 | $18.03 | $18.22 | $17.74 | 30,500,210 |
| 2015-11-26 | $20.48 | $20.85 | $20.00 | $20.03 | $19.51 | 25,711,530 |
| 2015-11-25 | $19.65 | $20.48 | $19.40 | $20.33 | $19.80 | 28,170,170 |
| 2015-11-24 | $19.51 | $19.67 | $18.99 | $19.62 | $19.11 | 18,937,770 |
| 2015-11-23 | $20.00 | $21.09 | $19.30 | $19.50 | $18.99 | 29,657,440 |
| 2015-11-20 | $19.61 | $20.69 | $19.61 | $20.17 | $19.64 | 36,574,850 |
| 2015-11-19 | $18.71 | $19.83 | $18.46 | $19.75 | $19.23 | 30,447,050 |
| 2015-11-18 | $19.35 | $19.84 | $18.40 | $18.48 | $18.00 | 28,034,220 |
| 2015-11-17 | $20.46 | $20.59 | $19.20 | $19.29 | $18.79 | 37,884,710 |
| 2015-11-16 | $19.54 | $20.37 | $19.16 | $20.04 | $19.52 | 39,117,430 |
| 2015-11-13 | $20.58 | $21.78 | $19.53 | $20.07 | $19.55 | 65,522,500 |
| 2015-11-12 | $19.80 | $20.88 | $19.80 | $20.88 | $20.33 | 71,651,920 |
| 2015-11-11 | $18.70 | $18.99 | $18.37 | $18.98 | $18.48 | 27,554,800 |
| 2015-11-10 | $17.55 | $19.19 | $17.55 | $18.89 | $18.40 | 42,963,020 |
| 2015-11-09 | $17.00 | $18.37 | $16.80 | $17.91 | $17.44 | 38,451,160 |
| 2015-11-06 | $17.18 | $17.47 | $17.02 | $17.24 | $16.79 | 26,881,000 |
| 2015-11-05 | $16.95 | $17.50 | $16.60 | $17.00 | $16.56 | 36,393,440 |
| 2015-11-04 | $15.82 | $16.99 | $15.80 | $16.90 | $16.46 | 30,977,410 |
| 2015-11-03 | $15.90 | $16.19 | $15.46 | $15.69 | $15.28 | 20,627,860 |
| 2015-11-02 | $16.31 | $16.80 | $15.73 | $15.86 | $15.45 | 30,505,080 |
| 2015-10-30 | $16.85 | $17.68 | $16.61 | $16.71 | $16.27 | 28,149,050 |
| 2015-10-29 | $17.30 | $17.71 | $16.60 | $17.10 | $16.65 | 29,578,170 |
| 2015-10-28 | $16.59 | $17.97 | $16.40 | $17.38 | $16.93 | 50,471,810 |
| 2015-10-27 | $16.44 | $17.14 | $15.51 | $16.84 | $16.40 | 38,126,450 |
| 2015-10-26 | $16.36 | $17.09 | $16.16 | $16.70 | $16.26 | 37,491,300 |
| 2015-10-23 | $15.80 | $16.26 | $15.63 | $16.04 | $15.62 | 40,642,670 |
| 2015-10-22 | $14.53 | $15.50 | $14.53 | $15.41 | $15.01 | 33,067,010 |
| 2015-10-21 | $16.23 | $16.23 | $14.63 | $14.63 | $14.25 | 43,266,320 |
| 2015-10-20 | $16.20 | $16.47 | $15.78 | $16.25 | $15.83 | 31,285,560 |
| 2015-10-19 | $15.75 | $16.28 | $15.50 | $16.24 | $15.82 | 41,530,710 |
| 2015-10-16 | $15.01 | $15.89 | $15.00 | $15.43 | $15.03 | 41,678,930 |
| 2015-10-15 | $14.42 | $15.08 | $14.40 | $15.00 | $14.61 | 28,356,170 |
| 2015-10-14 | $14.76 | $15.19 | $14.38 | $14.40 | $14.02 | 29,155,910 |
| 2015-10-13 | $14.30 | $15.09 | $14.15 | $14.96 | $14.57 | 27,383,050 |
| 2015-10-12 | $13.64 | $14.69 | $13.52 | $14.40 | $14.02 | 32,923,760 |
| 2015-10-09 | $13.15 | $13.68 | $13.07 | $13.46 | $13.11 | 23,835,090 |
| 2015-10-08 | $13.24 | $13.56 | $12.92 | $13.20 | $12.85 | 28,083,500 |
| 2015-10-07 | $12.60 | $12.60 | $12.60 | $12.60 | $12.27 | 0 |
| 2015-10-06 | $12.60 | $12.60 | $12.60 | $12.60 | $12.27 | 0 |
| 2015-10-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.27 | 0 |
| 2015-10-02 | $12.60 | $12.60 | $12.60 | $12.60 | $12.27 | 0 |
| 2015-10-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.27 | 0 |
| 2015-09-30 | $12.13 | $12.79 | $12.13 | $12.60 | $12.27 | 31,473,020 |
| 2015-09-29 | $11.83 | $12.29 | $11.80 | $12.00 | $11.69 | 18,702,560 |
| 2015-09-28 | $11.73 | $12.29 | $11.56 | $12.20 | $11.88 | 17,171,410 |
| 2015-09-25 | $12.30 | $12.47 | $11.51 | $11.62 | $11.32 | 21,976,130 |
| 2015-09-24 | $12.62 | $12.73 | $12.24 | $12.40 | $12.08 | 24,394,780 |
| 2015-09-23 | $11.79 | $12.69 | $11.79 | $12.33 | $12.01 | 33,678,070 |
| 2015-09-22 | $12.25 | $12.37 | $11.78 | $12.08 | $11.76 | 27,102,110 |
| 2015-09-21 | $11.10 | $12.25 | $11.00 | $12.20 | $11.88 | 24,174,820 |
| 2015-09-18 | $11.30 | $11.56 | $11.06 | $11.40 | $11.10 | 18,367,860 |
| 2015-09-17 | $11.37 | $11.80 | $11.05 | $11.10 | $10.81 | 31,782,240 |
| 2015-09-16 | $10.16 | $11.00 | $10.04 | $11.00 | $10.71 | 22,289,340 |
| 2015-09-15 | $10.50 | $10.81 | $9.92 | $10.00 | $9.74 | 22,103,190 |
| 2015-09-14 | $12.23 | $12.29 | $11.02 | $11.02 | $10.73 | 24,310,090 |
| 2015-09-11 | $11.88 | $12.33 | $11.84 | $12.24 | $11.92 | 21,485,140 |
| 2015-09-10 | $12.01 | $12.27 | $11.81 | $11.82 | $11.51 | 22,956,550 |
| 2015-09-09 | $11.80 | $12.37 | $11.68 | $12.32 | $12.00 | 38,659,650 |
| 2015-09-08 | $10.52 | $11.59 | $10.35 | $11.59 | $11.29 | 26,776,600 |
| 2015-09-07 | $10.27 | $10.91 | $10.20 | $10.54 | $10.26 | 23,636,770 |
| 2015-09-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.69 | 0 |
| 2015-09-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.69 | 0 |
| 2015-09-02 | $9.97 | $11.10 | $9.60 | $9.95 | $9.69 | 25,706,630 |
| 2015-09-01 | $11.51 | $11.52 | $10.44 | $10.44 | $10.17 | 23,768,900 |
| 2015-08-31 | $12.10 | $12.10 | $11.45 | $11.60 | $11.30 | 25,890,050 |
Zhejiang Narada Power Source Company Ltd (300068) News Headlines
Recent Zhejiang Narada Power Source Company Ltd (300068) News
Similar Companies to Zhejiang Narada Power Source Company Ltd (300068) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |