Shenzhen InfoTech Technologies CompanyLtd (300085) Exchange: SHE
Data as of Sept. 8, 2025
$49.35 ($-0.55) -1.10%
Shenzhen InfoTech Technologies CompanyLtd - Daily Information
Click for more stock information on Shenzhen InfoTech Technologies CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $49.01 |
| Previous Close | $49.35 |
| High | $50.08 |
| Low | $48.85 |
| Adjusted Open | $49.01 |
| Previous Adjusted Close | $49.35 |
| Adjusted High | $50.08 |
| Adjusted Low | $48.85 |
About Shenzhen InfoTech Technologies CompanyLtd (300085)
Shenzhen InfoTech Technologies Co.,Ltd is principally engaged in the provision of payment and settlement, risk control, business process reengineering, self-services and other business-related software products, software development, financial equipment and technical services, as well as system integration services for banks and other customers in financial industry. The Company's major products include computer mark testing systems, note image processing software, bank-enterprise account verification systems and remote image authorized systems, among others. The Company operates its business mainly in domestic markets.
Invest in Shenzhen InfoTech Technologies CompanyLtd (300085)
Historical Stock Data for Shenzhen InfoTech Technologies CompanyLtd (300085)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $49.01 | $50.08 | $48.85 | $49.35 | $49.35 | 35,339,800 |
| 2025-09-05 | $49.80 | $50.48 | $47.48 | $49.90 | $49.90 | 53,248,810 |
| 2025-09-04 | $52.00 | $52.86 | $49.00 | $49.50 | $49.50 | 72,756,030 |
| 2025-09-03 | $58.41 | $58.88 | $50.80 | $52.12 | $52.12 | 93,092,660 |
| 2025-09-02 | $56.98 | $61.44 | $55.80 | $59.00 | $59.00 | 108,219,930 |
| 2025-09-01 | $56.35 | $58.01 | $54.40 | $57.55 | $57.55 | 78,187,440 |
| 2025-08-29 | $57.00 | $61.80 | $56.00 | $57.50 | $57.50 | 116,613,950 |
| 2025-08-28 | $52.00 | $57.72 | $50.69 | $57.30 | $57.30 | 115,586,840 |
| 2025-08-27 | $53.60 | $55.07 | $51.83 | $52.23 | $52.23 | 81,937,190 |
| 2025-08-26 | $53.16 | $55.30 | $52.72 | $54.27 | $54.27 | 84,524,780 |
| 2025-08-25 | $49.62 | $58.10 | $48.78 | $55.06 | $55.06 | 143,773,700 |
| 2025-08-22 | $46.06 | $48.95 | $46.04 | $48.67 | $48.67 | 89,897,720 |
| 2025-08-21 | $46.01 | $49.12 | $45.20 | $46.92 | $46.92 | 89,320,360 |
| 2025-08-20 | $45.57 | $46.00 | $44.32 | $45.27 | $45.27 | 44,360,130 |
| 2025-08-19 | $47.03 | $47.88 | $45.80 | $45.91 | $45.91 | 75,134,760 |
| 2025-08-18 | $45.67 | $51.68 | $44.88 | $47.90 | $47.90 | 119,376,260 |
| 2025-08-15 | $42.21 | $47.75 | $42.21 | $45.67 | $45.67 | 116,873,350 |
| 2025-08-14 | $43.87 | $44.46 | $42.52 | $42.62 | $42.62 | 47,803,220 |
| 2025-08-13 | $44.19 | $44.90 | $43.15 | $43.87 | $43.87 | 65,462,210 |
| 2025-08-12 | $41.91 | $44.37 | $41.91 | $44.10 | $44.10 | 63,112,710 |
| 2025-08-11 | $40.71 | $42.80 | $40.71 | $42.27 | $42.27 | 42,203,430 |
| 2025-08-08 | $41.80 | $41.88 | $41.00 | $41.00 | $41.00 | 21,415,880 |
| 2025-08-07 | $41.70 | $42.60 | $41.32 | $42.07 | $42.07 | 30,581,550 |
| 2025-08-06 | $41.15 | $41.90 | $41.15 | $41.76 | $41.76 | 20,064,180 |
| 2025-08-05 | $41.70 | $42.04 | $41.12 | $41.54 | $41.54 | 20,456,560 |
| 2025-08-04 | $41.01 | $41.47 | $40.99 | $41.34 | $41.34 | 18,921,540 |
| 2025-08-01 | $41.19 | $42.20 | $40.85 | $41.80 | $41.80 | 25,549,040 |
| 2025-07-31 | $41.51 | $42.22 | $41.00 | $41.18 | $41.18 | 28,871,150 |
| 2025-07-30 | $42.51 | $42.78 | $41.60 | $41.87 | $41.87 | 28,615,250 |
| 2025-07-29 | $43.08 | $43.09 | $41.65 | $42.93 | $42.93 | 37,482,740 |
| 2025-07-28 | $43.41 | $44.25 | $43.01 | $43.09 | $43.09 | 33,674,430 |
| 2025-07-25 | $44.69 | $44.80 | $43.20 | $43.31 | $43.31 | 46,176,590 |
| 2025-07-24 | $43.51 | $45.29 | $43.30 | $44.84 | $44.84 | 55,117,760 |
| 2025-07-23 | $44.14 | $45.90 | $43.77 | $44.03 | $44.03 | 73,338,330 |
| 2025-07-22 | $42.29 | $45.93 | $41.75 | $44.26 | $44.26 | 76,356,740 |
| 2025-07-21 | $41.90 | $42.80 | $41.61 | $42.54 | $42.54 | 27,925,020 |
| 2025-07-18 | $42.22 | $42.65 | $41.81 | $42.04 | $42.04 | 22,834,780 |
| 2025-07-17 | $42.08 | $42.70 | $41.91 | $42.41 | $42.41 | 30,283,560 |
| 2025-07-16 | $41.83 | $42.30 | $41.39 | $41.89 | $41.89 | 26,563,120 |
| 2025-07-15 | $42.08 | $42.70 | $41.52 | $41.83 | $41.83 | 32,948,240 |
| 2025-07-14 | $43.83 | $43.99 | $42.08 | $42.46 | $42.46 | 47,466,270 |
| 2025-07-11 | $42.75 | $46.08 | $42.31 | $44.19 | $44.19 | 90,445,390 |
| 2025-07-10 | $42.42 | $43.80 | $42.03 | $42.94 | $42.94 | 46,254,320 |
| 2025-07-09 | $43.32 | $43.92 | $42.46 | $42.65 | $42.65 | 42,043,960 |
| 2025-07-08 | $42.92 | $44.20 | $42.86 | $43.52 | $43.52 | 45,130,780 |
| 2025-07-07 | $42.94 | $44.24 | $42.79 | $43.08 | $43.08 | 46,044,460 |
| 2025-07-04 | $44.78 | $46.60 | $43.60 | $43.81 | $43.81 | 84,531,220 |
| 2025-07-03 | $43.50 | $45.14 | $43.24 | $44.84 | $44.84 | 74,216,480 |
| 2025-07-02 | $43.53 | $43.94 | $42.51 | $43.15 | $43.15 | 37,268,440 |
| 2025-07-01 | $44.89 | $45.18 | $43.28 | $43.96 | $43.96 | 52,715,350 |
| 2025-06-30 | $44.70 | $45.01 | $43.80 | $44.06 | $44.06 | 58,278,930 |
| 2025-06-27 | $45.72 | $47.18 | $44.45 | $44.80 | $44.80 | 92,743,810 |
| 2025-06-26 | $46.81 | $47.05 | $44.37 | $44.44 | $44.44 | 121,445,810 |
| 2025-06-25 | $40.45 | $48.53 | $40.04 | $46.89 | $46.89 | 147,676,250 |
| 2025-06-24 | $38.50 | $41.77 | $38.25 | $40.45 | $40.45 | 78,797,550 |
| 2025-06-23 | $36.89 | $38.99 | $36.68 | $38.52 | $38.52 | 49,993,850 |
| 2025-06-20 | $36.76 | $37.60 | $35.92 | $37.20 | $37.20 | 47,664,890 |
| 2025-06-19 | $37.75 | $38.15 | $36.51 | $36.76 | $36.76 | 45,386,760 |
| 2025-06-18 | $38.57 | $38.88 | $37.75 | $37.80 | $37.80 | 54,107,240 |
| 2025-06-17 | $41.36 | $41.69 | $38.33 | $38.90 | $38.90 | 91,446,040 |
| 2025-06-13 | $39.10 | $42.51 | $38.90 | $41.33 | $41.33 | 103,977,260 |
| 2025-06-12 | $37.93 | $41.10 | $37.02 | $39.95 | $39.95 | 92,455,630 |
| 2025-06-11 | $36.89 | $39.15 | $36.31 | $37.36 | $37.36 | 69,752,080 |
| 2025-06-10 | $36.83 | $37.42 | $36.20 | $36.52 | $36.52 | 45,251,720 |
| 2025-06-09 | $36.16 | $37.88 | $35.88 | $36.83 | $36.83 | 58,342,570 |
| 2025-06-06 | $36.41 | $37.13 | $35.66 | $35.80 | $35.80 | 36,839,100 |
| 2025-06-05 | $36.67 | $37.37 | $35.81 | $36.76 | $36.76 | 55,171,950 |
| 2025-06-04 | $35.30 | $37.40 | $35.30 | $36.64 | $36.64 | 59,455,130 |
| 2025-06-03 | $35.06 | $36.87 | $35.06 | $35.86 | $35.86 | 47,681,600 |
| 2025-05-30 | $35.47 | $36.14 | $34.77 | $35.62 | $35.62 | 41,744,700 |
| 2025-05-29 | $34.66 | $36.68 | $34.23 | $35.98 | $35.98 | 66,247,170 |
| 2025-05-28 | $35.01 | $35.50 | $34.50 | $34.66 | $34.66 | 32,571,630 |
| 2025-05-27 | $34.05 | $36.00 | $34.05 | $35.30 | $35.30 | 54,352,480 |
| 2025-05-26 | $32.92 | $34.90 | $32.73 | $34.60 | $34.60 | 40,816,100 |
| 2025-05-23 | $34.00 | $34.49 | $32.93 | $33.00 | $33.00 | 37,416,560 |
| 2025-05-22 | $34.62 | $35.48 | $34.06 | $34.23 | $34.23 | 37,013,540 |
| 2025-05-21 | $34.46 | $36.07 | $34.46 | $35.09 | $35.09 | 54,121,170 |
| 2025-05-20 | $33.88 | $35.65 | $33.53 | $34.97 | $34.97 | 58,985,570 |
| 2025-05-19 | $33.75 | $34.50 | $33.32 | $34.06 | $34.06 | 42,022,060 |
| 2025-05-16 | $34.55 | $34.60 | $33.34 | $33.72 | $33.72 | 36,435,600 |
| 2025-05-15 | $35.70 | $36.13 | $34.34 | $34.46 | $34.46 | 64,356,750 |
| 2025-05-14 | $32.40 | $38.75 | $31.83 | $36.46 | $36.46 | 103,207,500 |
| 2025-05-13 | $33.00 | $33.40 | $32.23 | $32.34 | $32.34 | 30,050,900 |
| 2025-05-12 | $31.60 | $33.03 | $31.25 | $32.75 | $32.75 | 44,031,030 |
| 2025-05-09 | $31.97 | $32.01 | $31.02 | $31.12 | $31.12 | 23,489,060 |
| 2025-05-08 | $31.80 | $32.56 | $31.80 | $32.06 | $32.06 | 28,331,770 |
| 2025-05-07 | $35.10 | $35.88 | $31.94 | $32.12 | $32.12 | 64,609,370 |
| 2025-05-06 | $31.01 | $32.56 | $31.00 | $32.46 | $32.46 | 35,803,790 |
| 2025-04-30 | $31.20 | $31.99 | $31.10 | $31.43 | $31.43 | 21,081,680 |
| 2025-04-29 | $30.81 | $31.27 | $30.52 | $30.99 | $30.99 | 14,401,500 |
| 2025-04-28 | $31.08 | $31.58 | $30.61 | $31.00 | $31.00 | 17,965,170 |
| 2025-04-25 | $31.20 | $32.31 | $30.79 | $31.49 | $31.49 | 31,551,600 |
| 2025-04-24 | $31.80 | $31.88 | $30.88 | $31.00 | $31.00 | 23,026,100 |
| 2025-04-23 | $32.00 | $33.18 | $31.75 | $31.97 | $31.97 | 34,507,540 |
| 2025-04-22 | $32.30 | $32.48 | $31.62 | $31.62 | $31.62 | 21,742,040 |
| 2025-04-21 | $30.67 | $32.30 | $30.66 | $32.14 | $32.14 | 26,538,230 |
| 2025-04-18 | $30.95 | $31.57 | $30.55 | $31.14 | $31.14 | 21,142,210 |
| 2025-04-17 | $31.07 | $31.78 | $30.93 | $30.93 | $30.93 | 19,370,270 |
| 2025-04-16 | $31.19 | $32.00 | $30.60 | $31.38 | $31.38 | 25,063,510 |
| 2025-04-15 | $32.86 | $32.97 | $32.05 | $32.05 | $32.05 | 24,042,380 |
| 2025-04-14 | $32.88 | $33.50 | $32.60 | $32.96 | $32.96 | 30,573,600 |
| 2025-04-11 | $32.50 | $33.24 | $32.16 | $32.60 | $32.60 | 36,345,720 |
| 2025-04-10 | $32.56 | $34.25 | $32.15 | $32.78 | $32.78 | 52,933,950 |
| 2025-04-09 | $30.18 | $32.35 | $28.72 | $31.91 | $31.91 | 51,737,710 |
| 2025-04-08 | $30.30 | $31.51 | $29.80 | $30.71 | $30.71 | 46,958,360 |
| 2025-04-07 | $32.00 | $33.66 | $27.86 | $29.28 | $29.28 | 57,885,510 |
| 2025-04-03 | $34.02 | $35.86 | $34.02 | $34.83 | $34.83 | 25,050,700 |
| 2025-04-02 | $34.04 | $35.20 | $34.01 | $34.79 | $34.79 | 22,182,290 |
| 2025-04-01 | $36.31 | $36.37 | $34.33 | $34.38 | $34.38 | 41,409,360 |
| 2025-03-31 | $37.50 | $37.60 | $35.50 | $35.96 | $35.96 | 51,712,400 |
| 2025-03-28 | $38.29 | $39.83 | $38.14 | $39.03 | $39.03 | 45,010,280 |
| 2025-03-27 | $37.63 | $40.20 | $37.50 | $38.61 | $38.61 | 54,154,070 |
| 2025-03-26 | $37.64 | $39.00 | $37.64 | $37.84 | $37.84 | 28,828,880 |
| 2025-03-25 | $38.83 | $38.98 | $37.49 | $37.62 | $37.62 | 34,819,290 |
| 2025-03-24 | $38.22 | $39.25 | $37.34 | $39.22 | $39.22 | 45,238,250 |
| 2025-03-21 | $38.92 | $40.38 | $38.57 | $38.67 | $38.67 | 50,630,380 |
| 2025-03-20 | $39.66 | $39.86 | $38.88 | $39.31 | $39.31 | 38,462,070 |
| 2025-03-19 | $40.00 | $40.95 | $39.62 | $39.98 | $39.98 | 48,984,330 |
| 2025-03-18 | $40.33 | $40.80 | $39.74 | $40.31 | $40.31 | 56,220,350 |
| 2025-03-17 | $41.77 | $41.77 | $39.84 | $40.15 | $40.15 | 104,551,250 |
| 2025-03-14 | $37.31 | $44.59 | $37.01 | $42.98 | $42.98 | 158,134,990 |
| 2025-03-13 | $37.80 | $39.12 | $36.87 | $37.16 | $37.16 | 36,252,050 |
| 2025-03-12 | $37.40 | $39.41 | $37.01 | $38.33 | $38.33 | 48,443,000 |
| 2025-03-11 | $36.60 | $37.08 | $36.55 | $37.00 | $37.00 | 17,425,990 |
| 2025-03-10 | $37.50 | $37.55 | $36.84 | $37.23 | $37.23 | 20,356,430 |
| 2025-03-07 | $39.06 | $39.06 | $37.50 | $37.78 | $37.78 | 42,742,280 |
| 2025-03-06 | $37.50 | $39.98 | $37.12 | $39.45 | $39.45 | 61,147,790 |
| 2025-03-05 | $36.71 | $37.18 | $36.01 | $36.88 | $36.88 | 25,751,880 |
| 2025-03-04 | $35.66 | $36.74 | $35.56 | $36.71 | $36.71 | 21,424,040 |
| 2025-03-03 | $37.85 | $37.86 | $35.70 | $36.14 | $36.14 | 40,088,250 |
| 2025-02-28 | $38.58 | $40.40 | $38.20 | $38.23 | $38.23 | 44,563,250 |
| 2025-02-27 | $39.94 | $40.48 | $38.07 | $38.96 | $38.96 | 48,287,960 |
| 2025-02-26 | $39.61 | $40.45 | $38.85 | $40.34 | $40.34 | 46,384,470 |
| 2025-02-25 | $39.70 | $40.66 | $39.29 | $39.49 | $39.49 | 33,368,800 |
| 2025-02-24 | $40.09 | $41.07 | $39.86 | $40.66 | $40.66 | 40,550,430 |
| 2025-02-20 | $40.00 | $40.30 | $39.18 | $39.53 | $39.53 | 33,338,580 |
| 2025-02-19 | $38.98 | $40.84 | $38.50 | $40.29 | $40.29 | 40,013,980 |
| 2025-02-18 | $41.80 | $42.30 | $38.90 | $38.96 | $38.96 | 55,666,140 |
| 2025-02-17 | $43.33 | $43.55 | $41.70 | $42.17 | $42.17 | 54,875,810 |
| 2025-02-14 | $41.86 | $43.66 | $41.65 | $42.77 | $42.77 | 53,662,550 |
| 2025-02-13 | $43.08 | $43.42 | $41.90 | $42.28 | $42.28 | 56,837,270 |
| 2025-02-12 | $41.68 | $43.88 | $41.68 | $43.75 | $43.75 | 62,677,970 |
| 2025-02-11 | $42.60 | $43.50 | $41.33 | $42.27 | $42.27 | 52,872,810 |
| 2025-02-10 | $42.87 | $43.71 | $42.41 | $42.99 | $42.99 | 64,803,650 |
| 2025-02-07 | $40.91 | $44.80 | $40.47 | $43.30 | $43.30 | 101,314,790 |
| 2025-02-06 | $38.80 | $42.33 | $37.85 | $40.98 | $40.98 | 76,557,440 |
| 2025-02-05 | $38.98 | $39.42 | $38.38 | $38.70 | $38.70 | 39,501,800 |
| 2025-01-27 | $40.58 | $40.87 | $38.09 | $38.09 | $38.09 | 46,918,950 |
| 2025-01-24 | $39.91 | $41.65 | $39.80 | $40.56 | $40.56 | 58,344,400 |
| 2025-01-23 | $44.62 | $45.38 | $40.58 | $40.69 | $40.69 | 91,362,930 |
| 2025-01-22 | $44.00 | $44.39 | $42.62 | $42.92 | $42.92 | 81,463,650 |
| 2025-01-21 | $44.60 | $45.96 | $43.53 | $45.96 | $45.96 | 85,846,110 |
| 2025-01-20 | $45.18 | $46.30 | $43.47 | $44.53 | $44.53 | 84,723,400 |
| 2025-01-17 | $44.14 | $48.01 | $43.86 | $43.96 | $43.96 | 120,890,620 |
| 2025-01-16 | $44.01 | $47.19 | $43.40 | $44.99 | $44.99 | 120,366,420 |
| 2025-01-15 | $41.49 | $45.73 | $40.53 | $43.33 | $43.33 | 132,738,080 |
| 2025-01-14 | $34.79 | $41.71 | $34.52 | $41.71 | $41.71 | 106,418,500 |
| 2025-01-13 | $33.43 | $34.88 | $32.70 | $34.76 | $34.76 | 39,981,190 |
| 2025-01-09 | $34.64 | $36.60 | $34.59 | $35.54 | $35.54 | 54,607,470 |
| 2025-01-08 | $34.56 | $35.25 | $33.44 | $34.78 | $34.78 | 42,394,370 |
| 2025-01-07 | $34.96 | $35.30 | $33.92 | $35.08 | $35.08 | 38,562,690 |
| 2025-01-06 | $34.25 | $35.18 | $33.02 | $34.46 | $34.46 | 36,950,470 |
| 2025-01-03 | $36.74 | $36.99 | $34.19 | $34.25 | $34.25 | 44,605,980 |
| 2025-01-02 | $37.97 | $38.15 | $36.03 | $36.70 | $36.70 | 45,769,810 |
| 2024-12-31 | $41.28 | $41.63 | $38.09 | $38.25 | $38.25 | 52,066,650 |
| 2024-12-30 | $41.21 | $42.00 | $40.40 | $41.56 | $41.56 | 41,088,510 |
| 2024-12-27 | $40.92 | $42.82 | $40.57 | $41.80 | $41.80 | 50,977,940 |
| 2024-12-26 | $40.69 | $41.58 | $40.30 | $40.87 | $40.87 | 32,153,610 |
| 2024-12-25 | $42.42 | $42.42 | $40.20 | $40.54 | $40.54 | 38,706,040 |
| 2024-12-24 | $43.59 | $43.90 | $41.00 | $42.15 | $42.15 | 52,132,070 |
| 2024-12-23 | $45.99 | $46.65 | $42.66 | $43.26 | $43.26 | 46,674,850 |
| 2024-12-20 | $45.82 | $47.46 | $45.68 | $46.61 | $46.61 | 41,228,570 |
| 2024-12-19 | $45.72 | $46.97 | $45.22 | $45.73 | $45.73 | 37,299,350 |
| 2024-12-18 | $48.02 | $49.29 | $46.39 | $47.23 | $47.23 | 54,725,090 |
| 2024-12-17 | $47.20 | $48.56 | $46.01 | $48.40 | $48.40 | 66,870,720 |
| 2024-12-16 | $46.71 | $47.00 | $45.63 | $46.58 | $46.58 | 37,071,900 |
| 2024-12-13 | $48.28 | $48.56 | $46.56 | $46.71 | $46.71 | 64,016,990 |
| 2024-12-12 | $49.05 | $50.60 | $48.24 | $49.68 | $49.68 | 60,749,560 |
| 2024-12-11 | $50.11 | $51.50 | $48.50 | $49.05 | $49.05 | 73,487,500 |
| 2024-12-10 | $55.00 | $55.64 | $50.80 | $51.14 | $51.14 | 87,859,660 |
| 2024-12-09 | $52.00 | $53.66 | $50.65 | $51.15 | $51.15 | 75,271,640 |
| 2024-12-06 | $55.10 | $58.90 | $53.00 | $53.98 | $53.98 | 126,984,020 |
| 2024-12-05 | $55.76 | $57.52 | $54.72 | $56.95 | $56.95 | 117,530,450 |
| 2024-12-04 | $51.79 | $56.55 | $51.06 | $54.50 | $54.50 | 119,703,590 |
| 2024-12-03 | $50.50 | $54.50 | $50.33 | $52.29 | $52.29 | 99,299,560 |
| 2024-12-02 | $50.22 | $51.94 | $50.22 | $51.18 | $51.18 | 96,329,500 |
| 2024-11-29 | $48.35 | $58.00 | $47.70 | $52.71 | $52.71 | 150,749,910 |
| 2024-11-28 | $48.60 | $52.50 | $48.01 | $49.20 | $49.20 | 103,462,410 |
| 2024-11-27 | $45.20 | $49.45 | $45.10 | $48.30 | $48.30 | 79,281,350 |
| 2024-11-26 | $45.51 | $49.50 | $45.42 | $46.45 | $46.45 | 67,819,340 |
| 2024-11-25 | $46.85 | $48.19 | $44.60 | $46.08 | $46.08 | 61,863,370 |
| 2024-11-22 | $50.30 | $51.55 | $47.20 | $47.38 | $47.38 | 96,780,430 |
| 2024-11-21 | $45.10 | $53.10 | $44.88 | $51.98 | $51.98 | 131,429,380 |
| 2024-11-20 | $46.00 | $46.62 | $45.00 | $45.93 | $45.93 | 65,001,860 |
| 2024-11-19 | $43.50 | $47.00 | $43.50 | $46.64 | $46.64 | 74,021,160 |
| 2024-11-18 | $48.08 | $49.20 | $42.77 | $43.70 | $43.70 | 80,816,670 |
| 2024-11-15 | $48.50 | $52.00 | $48.31 | $49.41 | $49.41 | 81,153,380 |
| 2024-11-14 | $49.50 | $51.20 | $48.48 | $48.50 | $48.50 | 51,570,480 |
| 2024-11-13 | $52.15 | $52.55 | $47.80 | $50.25 | $50.25 | 75,358,300 |
| 2024-11-12 | $52.35 | $54.50 | $51.56 | $52.80 | $52.80 | 69,633,120 |
| 2024-11-11 | $51.65 | $53.70 | $51.33 | $52.22 | $52.22 | 80,974,980 |
| 2024-11-08 | $58.00 | $58.89 | $53.91 | $54.38 | $54.38 | 117,105,040 |
| 2024-11-07 | $51.66 | $59.49 | $50.50 | $57.06 | $57.06 | 149,044,530 |
| 2024-11-06 | $56.22 | $61.43 | $50.68 | $53.77 | $53.77 | 159,319,230 |
| 2024-11-05 | $51.12 | $58.00 | $48.89 | $56.02 | $56.02 | 143,942,070 |
| 2024-11-04 | $47.16 | $50.56 | $47.10 | $50.43 | $50.43 | 110,266,680 |
| 2024-11-01 | $56.50 | $58.27 | $46.93 | $46.99 | $46.99 | 167,291,060 |
| 2024-10-31 | $54.61 | $66.50 | $54.10 | $58.45 | $58.45 | 204,463,380 |
| 2024-10-30 | $50.46 | $58.10 | $47.05 | $55.62 | $55.62 | 191,595,370 |
| 2024-10-29 | $51.11 | $58.90 | $51.00 | $51.40 | $51.40 | 237,937,070 |
| 2024-10-28 | $40.00 | $49.73 | $39.68 | $49.73 | $49.73 | 213,857,230 |
| 2024-10-25 | $42.22 | $43.54 | $41.01 | $41.44 | $41.44 | 125,380,650 |
| 2024-10-24 | $39.00 | $41.17 | $38.43 | $40.15 | $40.15 | 94,664,180 |
| 2024-10-23 | $41.86 | $45.00 | $40.00 | $40.02 | $40.02 | 127,788,830 |
| 2024-10-22 | $44.41 | $46.60 | $41.78 | $42.67 | $42.67 | 135,918,920 |
| 2024-10-21 | $43.30 | $48.33 | $42.75 | $44.94 | $44.94 | 176,904,850 |
| 2024-10-18 | $40.07 | $51.00 | $38.80 | $45.75 | $45.75 | 217,678,830 |
| 2024-10-17 | $43.66 | $49.92 | $37.58 | $42.74 | $42.74 | 243,377,270 |
| 2024-10-16 | $35.00 | $42.78 | $35.00 | $42.78 | $42.78 | 204,542,590 |
| 2024-10-15 | $34.39 | $39.99 | $33.28 | $35.65 | $35.65 | 192,188,440 |
| 2024-10-14 | $30.98 | $38.29 | $30.08 | $36.57 | $36.57 | 185,668,900 |
| 2024-10-11 | $30.21 | $37.75 | $30.21 | $32.00 | $32.00 | 196,592,850 |
| 2024-10-10 | $49.85 | $49.94 | $37.76 | $37.76 | $37.76 | 199,209,730 |
| 2024-10-09 | $47.24 | $47.24 | $45.80 | $47.20 | $47.20 | 98,923,250 |
| 2024-10-08 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 2,835,030 |
| 2024-09-30 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 6,702,160 |
| 2024-09-27 | $25.49 | $27.34 | $25.49 | $27.34 | $27.34 | 103,259,860 |
| 2024-09-26 | $19.36 | $22.78 | $18.36 | $22.78 | $22.78 | 214,634,520 |
| 2024-09-25 | $18.98 | $18.98 | $17.98 | $18.98 | $18.98 | 80,369,750 |
| 2024-09-24 | $13.08 | $15.82 | $13.08 | $15.82 | $15.82 | 154,397,140 |
| 2024-09-23 | $12.75 | $14.18 | $11.68 | $13.18 | $13.18 | 173,387,190 |
| 2024-09-20 | $11.59 | $12.31 | $11.31 | $12.31 | $12.31 | 144,288,170 |
| 2024-09-19 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 17,072,430 |
| 2024-09-18 | $8.72 | $8.72 | $8.36 | $8.55 | $8.55 | 7,275,400 |
| 2024-09-13 | $8.70 | $8.88 | $8.63 | $8.66 | $8.66 | 8,197,950 |
| 2024-09-12 | $8.65 | $8.91 | $8.63 | $8.81 | $8.81 | 11,799,700 |
| 2024-09-11 | $8.66 | $8.73 | $8.52 | $8.63 | $8.63 | 7,545,890 |
| 2024-09-10 | $8.58 | $8.72 | $8.38 | $8.66 | $8.66 | 11,301,300 |
| 2024-09-09 | $8.37 | $8.74 | $8.37 | $8.54 | $8.54 | 15,287,830 |
| 2024-09-06 | $9.00 | $9.15 | $8.48 | $8.60 | $8.60 | 23,014,970 |
| 2024-09-05 | $8.46 | $8.72 | $8.42 | $8.64 | $8.64 | 11,115,980 |
| 2024-09-04 | $8.41 | $8.61 | $8.40 | $8.41 | $8.41 | 7,015,580 |
| 2024-09-03 | $8.25 | $8.49 | $8.25 | $8.49 | $8.49 | 8,274,870 |
| 2024-09-02 | $8.42 | $8.56 | $8.27 | $8.27 | $8.27 | 7,940,500 |
| 2024-08-30 | $8.25 | $8.67 | $8.14 | $8.52 | $8.52 | 15,513,280 |
| 2024-08-29 | $7.92 | $8.21 | $7.82 | $8.17 | $8.17 | 7,854,960 |
| 2024-08-28 | $7.86 | $8.03 | $7.74 | $7.93 | $7.93 | 7,269,880 |
| 2024-08-27 | $8.11 | $8.19 | $7.88 | $7.88 | $7.88 | 8,964,500 |
| 2024-08-26 | $8.15 | $8.25 | $8.06 | $8.17 | $8.17 | 5,843,730 |
| 2024-08-23 | $8.07 | $8.30 | $8.02 | $8.17 | $8.17 | 8,647,020 |
| 2024-08-22 | $8.40 | $8.51 | $8.00 | $8.02 | $8.02 | 11,238,720 |
| 2024-08-21 | $8.45 | $8.59 | $8.35 | $8.37 | $8.37 | 6,432,700 |
| 2024-08-20 | $8.67 | $8.68 | $8.41 | $8.48 | $8.48 | 8,227,950 |
| 2024-08-19 | $8.54 | $8.80 | $8.53 | $8.70 | $8.70 | 10,012,620 |
| 2024-08-16 | $8.51 | $8.64 | $8.50 | $8.55 | $8.55 | 9,908,720 |
| 2024-08-15 | $8.23 | $8.61 | $8.20 | $8.51 | $8.51 | 12,233,820 |
| 2024-08-14 | $8.30 | $8.37 | $8.25 | $8.27 | $8.27 | 4,496,900 |
| 2024-08-13 | $8.20 | $8.32 | $8.12 | $8.32 | $8.32 | 5,088,120 |
| 2024-08-12 | $8.36 | $8.38 | $8.11 | $8.18 | $8.18 | 7,744,020 |
| 2024-08-09 | $8.68 | $8.78 | $8.42 | $8.43 | $8.43 | 8,054,900 |
| 2024-08-08 | $8.54 | $8.68 | $8.36 | $8.59 | $8.59 | 8,765,280 |
| 2024-08-07 | $8.60 | $8.75 | $8.52 | $8.54 | $8.54 | 7,525,510 |
| 2024-08-06 | $8.60 | $8.69 | $8.43 | $8.60 | $8.60 | 7,804,700 |
| 2024-08-05 | $8.60 | $8.84 | $8.43 | $8.43 | $8.43 | 12,406,320 |
| 2024-08-02 | $8.85 | $8.95 | $8.60 | $8.65 | $8.65 | 11,544,300 |
| 2024-08-01 | $8.87 | $9.14 | $8.84 | $8.92 | $8.92 | 19,325,440 |
| 2024-07-31 | $8.34 | $9.18 | $8.33 | $8.98 | $8.98 | 29,368,620 |
| 2024-07-30 | $8.42 | $8.49 | $8.33 | $8.37 | $8.37 | 8,903,670 |
| 2024-07-29 | $8.28 | $8.49 | $8.22 | $8.42 | $8.42 | 11,277,930 |
| 2024-07-26 | $8.14 | $8.40 | $8.12 | $8.30 | $8.30 | 12,040,300 |
| 2024-07-25 | $7.95 | $8.64 | $7.95 | $8.21 | $8.21 | 14,075,590 |
| 2024-07-24 | $8.10 | $8.15 | $7.91 | $7.91 | $7.91 | 8,409,060 |
| 2024-07-23 | $8.18 | $8.34 | $8.11 | $8.12 | $8.12 | 8,442,660 |
| 2024-07-22 | $8.30 | $8.38 | $8.13 | $8.24 | $8.24 | 9,702,900 |
| 2024-07-19 | $8.05 | $8.14 | $8.02 | $8.08 | $8.08 | 5,295,060 |
| 2024-07-18 | $8.02 | $8.11 | $7.91 | $8.00 | $8.00 | 7,117,360 |
| 2024-07-17 | $8.19 | $8.25 | $8.07 | $8.07 | $8.07 | 6,378,300 |
| 2024-07-16 | $8.08 | $8.22 | $8.01 | $8.15 | $8.15 | 5,866,680 |
| 2024-07-15 | $8.36 | $8.36 | $8.06 | $8.10 | $8.10 | 9,056,180 |
| 2024-07-12 | $8.31 | $8.59 | $8.24 | $8.37 | $8.37 | 10,616,380 |
| 2024-07-11 | $8.25 | $8.34 | $8.10 | $8.31 | $8.31 | 11,468,570 |
| 2024-07-10 | $8.21 | $8.33 | $8.07 | $8.08 | $8.08 | 11,094,570 |
| 2024-07-09 | $8.33 | $8.33 | $8.01 | $8.28 | $8.28 | 15,744,060 |
| 2024-07-08 | $8.73 | $8.79 | $8.26 | $8.39 | $8.39 | 20,588,930 |
| 2024-07-05 | $8.43 | $9.23 | $8.35 | $8.96 | $8.96 | 29,484,290 |
| 2024-07-04 | $8.37 | $8.79 | $8.20 | $8.60 | $8.60 | 20,488,050 |
| 2024-07-03 | $8.53 | $8.60 | $8.29 | $8.30 | $8.30 | 13,784,570 |
| 2024-07-02 | $8.25 | $8.85 | $8.16 | $8.70 | $8.70 | 21,228,500 |
| 2024-07-01 | $8.15 | $8.22 | $7.95 | $8.18 | $8.18 | 6,501,610 |
| 2024-06-28 | $8.30 | $8.40 | $8.05 | $8.08 | $8.08 | 8,453,200 |
| 2024-06-27 | $8.47 | $8.52 | $8.27 | $8.29 | $8.29 | 7,576,440 |
| 2024-06-26 | $7.98 | $8.56 | $7.88 | $8.51 | $8.51 | 10,884,270 |
| 2024-06-25 | $8.19 | $8.26 | $7.85 | $7.98 | $7.98 | 10,874,200 |
| 2024-06-24 | $8.34 | $8.39 | $8.03 | $8.12 | $8.12 | 8,080,060 |
| 2024-06-21 | $8.38 | $8.52 | $8.20 | $8.42 | $8.42 | 6,387,270 |
| 2024-06-20 | $8.72 | $8.77 | $8.37 | $8.38 | $8.38 | 8,434,170 |
| 2024-06-19 | $8.75 | $8.93 | $8.71 | $8.72 | $8.72 | 7,210,930 |
| 2024-06-18 | $8.60 | $8.78 | $8.58 | $8.75 | $8.75 | 6,727,760 |
| 2024-06-17 | $8.68 | $8.76 | $8.58 | $8.61 | $8.61 | 5,989,000 |
| 2024-06-14 | $8.63 | $8.80 | $8.47 | $8.77 | $8.77 | 7,969,150 |
| 2024-06-13 | $8.66 | $8.80 | $8.60 | $8.64 | $8.64 | 8,120,960 |
| 2024-06-12 | $8.48 | $8.75 | $8.45 | $8.66 | $8.66 | 9,093,530 |
| 2024-06-11 | $8.26 | $8.52 | $8.09 | $8.47 | $8.47 | 11,190,470 |
| 2024-06-07 | $8.20 | $8.34 | $8.09 | $8.22 | $8.22 | 9,433,130 |
| 2024-06-06 | $8.55 | $8.64 | $8.01 | $8.08 | $8.08 | 16,191,940 |
| 2024-06-05 | $8.65 | $8.77 | $8.52 | $8.54 | $8.54 | 7,815,380 |
| 2024-06-04 | $8.80 | $8.90 | $8.56 | $8.72 | $8.72 | 10,427,860 |
| 2024-06-03 | $9.21 | $9.33 | $8.80 | $8.88 | $8.88 | 10,646,900 |
| 2024-05-31 | $9.00 | $9.29 | $8.97 | $9.24 | $9.24 | 8,398,450 |
| 2024-05-30 | $8.99 | $9.04 | $8.85 | $8.95 | $8.95 | 6,945,390 |
| 2024-05-29 | $9.07 | $9.23 | $8.93 | $9.03 | $9.03 | 11,607,590 |
| 2024-05-28 | $9.18 | $9.25 | $9.00 | $9.09 | $9.09 | 5,457,680 |
| 2024-05-27 | $9.28 | $9.35 | $9.03 | $9.21 | $9.21 | 6,428,250 |
| 2024-05-24 | $9.41 | $9.47 | $9.15 | $9.16 | $9.16 | 6,759,700 |
| 2024-05-23 | $9.60 | $9.66 | $9.34 | $9.36 | $9.36 | 7,245,100 |
| 2024-05-22 | $9.55 | $9.72 | $9.50 | $9.66 | $9.66 | 4,786,850 |
| 2024-05-21 | $9.70 | $9.71 | $9.52 | $9.60 | $9.60 | 5,928,220 |
| 2024-05-20 | $9.75 | $10.09 | $9.60 | $9.65 | $9.65 | 12,120,760 |
| 2024-05-17 | $9.57 | $9.76 | $9.42 | $9.76 | $9.76 | 8,084,300 |
| 2024-05-16 | $9.41 | $9.72 | $9.41 | $9.56 | $9.56 | 7,880,070 |
| 2024-05-15 | $9.71 | $9.74 | $9.40 | $9.42 | $9.42 | 5,980,240 |
| 2024-05-14 | $9.48 | $9.76 | $9.48 | $9.63 | $9.63 | 8,003,200 |
| 2024-05-13 | $9.79 | $9.79 | $9.29 | $9.40 | $9.40 | 11,106,410 |
| 2024-05-10 | $10.00 | $10.13 | $9.71 | $9.76 | $9.76 | 10,248,120 |
| 2024-05-09 | $9.93 | $10.15 | $9.93 | $10.02 | $10.02 | 8,588,790 |
| 2024-05-08 | $10.33 | $10.33 | $9.92 | $9.92 | $9.92 | 12,077,180 |
| 2024-05-07 | $10.30 | $10.53 | $10.17 | $10.39 | $10.39 | 10,784,180 |
| 2024-05-06 | $10.52 | $10.72 | $10.25 | $10.27 | $10.27 | 11,798,620 |
| 2024-04-30 | $10.57 | $10.73 | $10.33 | $10.43 | $10.43 | 11,643,500 |
| 2024-04-29 | $10.30 | $10.71 | $10.30 | $10.64 | $10.64 | 19,436,330 |
| 2024-04-26 | $9.69 | $10.42 | $9.57 | $10.28 | $10.28 | 22,487,080 |
| 2024-04-25 | $9.58 | $9.73 | $9.47 | $9.52 | $9.52 | 8,654,020 |
| 2024-04-24 | $9.36 | $9.69 | $9.34 | $9.64 | $9.64 | 11,376,380 |
| 2024-04-23 | $9.26 | $9.50 | $9.26 | $9.38 | $9.38 | 9,186,420 |
| 2024-04-22 | $9.16 | $9.45 | $8.93 | $9.24 | $9.24 | 9,369,860 |
| 2024-04-19 | $9.49 | $9.55 | $9.20 | $9.28 | $9.28 | 11,035,230 |
| 2024-04-18 | $9.55 | $9.77 | $9.28 | $9.53 | $9.53 | 13,424,560 |
| 2024-04-17 | $9.11 | $9.65 | $9.11 | $9.58 | $9.58 | 13,883,260 |
| 2024-04-16 | $9.51 | $9.83 | $8.98 | $8.99 | $8.99 | 15,814,050 |
| 2024-04-15 | $10.19 | $10.32 | $9.47 | $9.65 | $9.65 | 19,280,660 |
| 2024-04-12 | $10.43 | $10.58 | $10.15 | $10.19 | $10.19 | 11,351,290 |
| 2024-04-11 | $10.49 | $10.73 | $10.40 | $10.43 | $10.43 | 9,247,380 |
| 2024-04-10 | $10.96 | $10.96 | $10.42 | $10.55 | $10.55 | 12,101,490 |
| 2024-04-09 | $10.82 | $10.98 | $10.76 | $10.94 | $10.94 | 8,192,420 |
| 2024-04-08 | $11.18 | $11.18 | $10.81 | $10.82 | $10.82 | 9,980,080 |
| 2024-04-03 | $11.42 | $11.50 | $10.95 | $11.19 | $11.19 | 15,522,380 |
| 2024-04-02 | $11.82 | $11.82 | $11.41 | $11.49 | $11.49 | 18,588,640 |
| 2024-04-01 | $11.69 | $12.10 | $11.68 | $11.94 | $11.94 | 33,740,830 |
| 2024-03-29 | $11.77 | $12.48 | $11.46 | $12.39 | $12.39 | 31,526,150 |
| 2024-03-28 | $10.94 | $11.93 | $10.81 | $11.84 | $11.84 | 24,886,900 |
| 2024-03-27 | $11.58 | $11.64 | $10.88 | $10.89 | $10.89 | 17,565,610 |
| 2024-03-26 | $11.78 | $12.02 | $11.48 | $11.63 | $11.63 | 17,800,960 |
| 2024-03-25 | $12.31 | $12.49 | $11.90 | $11.95 | $11.95 | 26,565,310 |
| 2024-03-22 | $12.21 | $12.28 | $11.85 | $12.15 | $12.15 | 17,065,450 |
| 2024-03-21 | $12.24 | $12.55 | $12.13 | $12.29 | $12.29 | 17,768,950 |
| 2024-03-20 | $11.95 | $12.28 | $11.92 | $12.21 | $12.21 | 17,392,420 |
| 2024-03-19 | $12.06 | $12.17 | $11.95 | $11.97 | $11.97 | 16,197,070 |
| 2024-03-18 | $11.73 | $12.14 | $11.71 | $12.08 | $12.08 | 26,356,860 |
| 2024-03-15 | $11.50 | $11.63 | $11.26 | $11.63 | $11.63 | 11,724,990 |
| 2024-03-14 | $11.75 | $11.75 | $11.29 | $11.50 | $11.50 | 16,211,020 |
| 2024-03-13 | $11.65 | $11.98 | $11.62 | $11.80 | $11.80 | 17,861,010 |
| 2024-03-12 | $11.55 | $11.82 | $11.55 | $11.73 | $11.73 | 15,196,290 |
| 2024-03-11 | $11.09 | $11.60 | $11.01 | $11.60 | $11.60 | 15,677,620 |
| 2024-03-08 | $11.10 | $11.28 | $10.99 | $11.24 | $11.24 | 11,126,210 |
| 2024-03-07 | $11.50 | $11.56 | $11.07 | $11.09 | $11.09 | 15,949,690 |
| 2024-03-06 | $11.55 | $11.70 | $11.26 | $11.53 | $11.53 | 17,789,760 |
| 2024-03-05 | $11.40 | $11.87 | $11.19 | $11.65 | $11.65 | 26,889,270 |
| 2024-03-04 | $11.45 | $11.66 | $11.10 | $11.51 | $11.51 | 18,848,790 |
| 2024-03-01 | $11.15 | $11.56 | $11.13 | $11.49 | $11.49 | 21,828,410 |
| 2024-02-29 | $10.60 | $11.28 | $10.60 | $11.26 | $11.26 | 21,636,160 |
| 2024-02-28 | $11.68 | $11.96 | $10.70 | $10.71 | $10.71 | 33,888,930 |
| 2024-02-27 | $11.03 | $11.59 | $10.98 | $11.59 | $11.59 | 21,524,820 |
| 2024-02-26 | $11.03 | $11.34 | $10.85 | $11.07 | $11.07 | 22,154,200 |
| 2024-02-23 | $10.82 | $11.09 | $10.64 | $11.09 | $11.09 | 21,143,620 |
| 2024-02-22 | $10.33 | $10.75 | $10.29 | $10.73 | $10.73 | 19,904,530 |
| 2024-02-21 | $10.11 | $10.84 | $10.09 | $10.39 | $10.39 | 25,719,310 |
| 2024-02-20 | $9.98 | $10.46 | $9.90 | $10.29 | $10.29 | 21,442,650 |
| 2024-02-19 | $9.89 | $10.19 | $9.82 | $10.11 | $10.11 | 23,310,250 |
| 2024-02-08 | $9.25 | $9.76 | $9.25 | $9.69 | $9.69 | 24,759,390 |
| 2024-02-07 | $8.96 | $9.70 | $8.83 | $9.23 | $9.23 | 27,347,020 |
| 2024-02-06 | $8.06 | $9.20 | $8.00 | $8.92 | $8.92 | 25,294,730 |
| 2024-02-05 | $9.21 | $9.38 | $8.00 | $8.30 | $8.30 | 28,460,060 |
| 2024-02-02 | $10.03 | $10.29 | $9.01 | $9.48 | $9.48 | 22,110,180 |
| 2024-02-01 | $10.05 | $10.40 | $9.70 | $10.00 | $10.00 | 17,381,560 |
| 2024-01-31 | $10.81 | $10.92 | $10.01 | $10.07 | $10.07 | 21,724,420 |
| 2024-01-30 | $11.57 | $11.72 | $10.90 | $10.92 | $10.92 | 18,180,200 |
| 2024-01-29 | $12.37 | $12.44 | $11.63 | $11.67 | $11.67 | 16,603,860 |
| 2024-01-26 | $12.37 | $12.73 | $12.28 | $12.30 | $12.30 | 18,796,930 |
| 2024-01-25 | $12.12 | $12.56 | $11.93 | $12.45 | $12.45 | 24,839,420 |
| 2024-01-24 | $12.10 | $12.50 | $11.45 | $12.33 | $12.33 | 27,809,860 |
| 2024-01-23 | $11.90 | $12.19 | $11.47 | $11.95 | $11.95 | 20,549,460 |
| 2024-01-22 | $12.77 | $13.10 | $10.26 | $11.93 | $11.93 | 26,147,250 |
| 2024-01-19 | $13.51 | $13.51 | $12.80 | $12.83 | $12.83 | 25,030,320 |
| 2024-01-18 | $13.00 | $13.69 | $12.76 | $13.68 | $13.68 | 31,891,650 |
| 2024-01-17 | $13.42 | $13.84 | $13.20 | $13.25 | $13.25 | 35,248,230 |
| 2024-01-16 | $12.96 | $13.36 | $12.72 | $13.32 | $13.32 | 19,965,490 |
| 2024-01-15 | $13.00 | $13.11 | $12.85 | $12.90 | $12.90 | 10,399,990 |
| 2024-01-12 | $13.40 | $13.46 | $13.09 | $13.09 | $13.09 | 12,296,550 |
| 2024-01-11 | $12.71 | $13.50 | $12.71 | $13.42 | $13.42 | 20,835,940 |
| 2024-01-10 | $13.08 | $13.08 | $12.59 | $12.68 | $12.68 | 12,799,180 |
| 2024-01-09 | $13.33 | $13.44 | $12.80 | $13.01 | $13.01 | 15,016,050 |
| 2024-01-08 | $13.35 | $13.51 | $13.18 | $13.22 | $13.22 | 12,453,920 |
| 2024-01-05 | $13.92 | $14.29 | $13.44 | $13.54 | $13.54 | 20,361,500 |
| 2024-01-04 | $13.80 | $13.94 | $13.45 | $13.81 | $13.81 | 13,240,020 |
| 2024-01-03 | $13.88 | $13.97 | $13.60 | $13.70 | $13.70 | 13,419,830 |
| 2024-01-02 | $14.42 | $14.48 | $13.88 | $13.88 | $13.88 | 16,599,230 |
| 2024-01-01 | $14.32 | $14.32 | $14.32 | $14.32 | $14.32 | 0 |
| 2023-12-29 | $13.84 | $14.48 | $13.84 | $14.32 | $14.32 | 20,023,810 |
| 2023-12-28 | $13.61 | $14.13 | $13.29 | $13.94 | $13.94 | 22,740,480 |
| 2023-12-27 | $13.96 | $14.06 | $13.64 | $13.75 | $13.75 | 22,173,500 |
| 2023-12-26 | $14.30 | $14.37 | $13.76 | $13.86 | $13.86 | 22,423,630 |
| 2023-12-25 | $15.19 | $15.37 | $14.30 | $14.39 | $14.39 | 30,219,050 |
| 2023-12-22 | $15.18 | $15.80 | $14.60 | $15.30 | $15.30 | 42,823,050 |
| 2023-12-21 | $14.62 | $15.39 | $14.62 | $15.18 | $15.18 | 26,155,720 |
| 2023-12-20 | $15.81 | $15.95 | $14.85 | $14.88 | $14.88 | 33,741,980 |
| 2023-12-19 | $15.45 | $16.06 | $15.26 | $15.70 | $15.70 | 38,969,930 |
| 2023-12-18 | $15.43 | $16.88 | $15.35 | $15.92 | $15.92 | 56,782,850 |
| 2023-12-15 | $15.30 | $15.80 | $15.01 | $15.48 | $15.48 | 27,253,230 |
| 2023-12-14 | $15.55 | $15.99 | $15.31 | $15.36 | $15.36 | 31,804,910 |
| 2023-12-13 | $15.82 | $16.14 | $15.36 | $15.43 | $15.43 | 32,945,920 |
| 2023-12-12 | $16.13 | $16.42 | $15.81 | $16.00 | $16.00 | 44,471,090 |
| 2023-12-11 | $15.46 | $16.47 | $15.20 | $16.13 | $16.13 | 61,068,320 |
| 2023-12-08 | $15.93 | $16.06 | $15.33 | $15.38 | $15.38 | 51,024,540 |
| 2023-12-07 | $15.20 | $16.37 | $15.19 | $16.20 | $16.20 | 75,924,350 |
| 2023-12-06 | $15.70 | $16.18 | $15.35 | $15.50 | $15.50 | 66,864,050 |
| 2023-12-05 | $16.99 | $16.99 | $15.70 | $15.90 | $15.90 | 88,991,620 |
| 2023-12-04 | $14.50 | $16.88 | $14.26 | $16.88 | $16.88 | 62,091,060 |
| 2023-12-01 | $13.46 | $14.10 | $13.46 | $14.07 | $14.07 | 22,472,740 |
| 2023-11-30 | $13.75 | $13.75 | $13.33 | $13.51 | $13.51 | 12,203,390 |
| 2023-11-29 | $13.75 | $13.93 | $13.50 | $13.68 | $13.68 | 16,776,510 |
| 2023-11-28 | $13.76 | $14.00 | $13.57 | $13.88 | $13.88 | 21,851,210 |
| 2023-11-27 | $14.05 | $14.40 | $13.83 | $13.90 | $13.90 | 21,680,450 |
| 2023-11-24 | $14.45 | $14.67 | $13.98 | $14.06 | $14.06 | 29,980,000 |
| 2023-11-23 | $14.28 | $14.82 | $14.27 | $14.57 | $14.57 | 36,840,590 |
| 2023-11-22 | $14.97 | $15.88 | $14.52 | $14.69 | $14.69 | 57,784,650 |
| 2023-11-21 | $14.75 | $15.30 | $14.52 | $14.90 | $14.90 | 47,114,100 |
| 2023-11-20 | $14.44 | $15.25 | $14.32 | $14.74 | $14.74 | 40,196,160 |
| 2023-11-17 | $14.76 | $14.94 | $14.39 | $14.55 | $14.55 | 30,280,810 |
| 2023-11-16 | $14.51 | $14.93 | $14.28 | $14.75 | $14.75 | 48,689,540 |
| 2023-11-15 | $14.50 | $15.25 | $14.31 | $14.70 | $14.70 | 72,768,270 |
| 2023-11-14 | $14.12 | $15.28 | $13.80 | $14.80 | $14.80 | 81,275,540 |
| 2023-11-13 | $13.00 | $15.00 | $12.99 | $13.90 | $13.90 | 69,352,760 |
| 2023-11-10 | $12.66 | $13.10 | $12.60 | $12.74 | $12.74 | 19,482,700 |
| 2023-11-09 | $12.83 | $12.90 | $12.59 | $12.75 | $12.75 | 17,375,960 |
| 2023-11-08 | $12.53 | $13.09 | $12.46 | $12.82 | $12.82 | 29,357,090 |
| 2023-11-07 | $12.29 | $12.60 | $12.27 | $12.53 | $12.53 | 18,708,110 |
| 2023-11-06 | $12.27 | $12.47 | $12.10 | $12.38 | $12.38 | 23,942,270 |
| 2023-11-03 | $11.80 | $12.07 | $11.80 | $11.97 | $11.97 | 16,051,350 |
| 2023-11-02 | $11.96 | $12.09 | $11.80 | $11.81 | $11.81 | 13,609,390 |
| 2023-11-01 | $12.17 | $12.23 | $11.93 | $11.97 | $11.97 | 12,536,730 |
| 2023-10-31 | $12.24 | $12.35 | $11.93 | $12.04 | $12.04 | 16,997,670 |
| 2023-10-30 | $12.20 | $12.34 | $12.02 | $12.28 | $12.28 | 21,755,440 |
| 2023-10-27 | $12.73 | $12.73 | $12.16 | $12.20 | $12.20 | 24,856,520 |
| 2023-10-26 | $12.61 | $12.89 | $12.57 | $12.76 | $12.76 | 17,558,780 |
| 2023-10-25 | $12.75 | $13.10 | $12.69 | $12.90 | $12.90 | 22,051,980 |
| 2023-10-24 | $12.36 | $12.87 | $12.08 | $12.78 | $12.78 | 25,926,180 |
| 2023-10-23 | $13.01 | $13.08 | $12.11 | $12.18 | $12.18 | 24,381,980 |
| 2023-10-20 | $13.08 | $13.40 | $12.80 | $12.92 | $12.92 | 29,168,860 |
| 2023-10-19 | $13.12 | $13.75 | $13.01 | $13.24 | $13.24 | 23,391,620 |
| 2023-10-18 | $13.41 | $13.69 | $13.33 | $13.42 | $13.42 | 24,017,040 |
| 2023-10-17 | $13.47 | $14.20 | $13.20 | $13.84 | $13.84 | 46,271,200 |
| 2023-10-16 | $13.32 | $13.77 | $13.21 | $13.35 | $13.35 | 24,151,450 |
| 2023-10-13 | $13.55 | $13.79 | $13.10 | $13.31 | $13.31 | 27,286,090 |
| 2023-10-12 | $13.82 | $13.98 | $13.40 | $13.76 | $13.76 | 31,442,770 |
| 2023-10-11 | $13.32 | $14.08 | $13.15 | $13.58 | $13.58 | 48,058,150 |
| 2023-10-10 | $12.60 | $13.65 | $12.60 | $13.42 | $13.42 | 55,317,510 |
| 2023-10-09 | $12.76 | $12.82 | $12.15 | $12.51 | $12.51 | 31,500,270 |
| 2023-09-28 | $12.31 | $12.80 | $12.20 | $12.76 | $12.76 | 31,295,540 |
| 2023-09-27 | $12.03 | $12.40 | $11.87 | $12.20 | $12.20 | 19,668,330 |
| 2023-09-26 | $11.76 | $12.29 | $11.71 | $11.96 | $11.96 | 19,091,780 |
| 2023-09-25 | $11.88 | $11.94 | $11.66 | $11.78 | $11.78 | 13,198,940 |
| 2023-09-22 | $11.58 | $12.00 | $11.58 | $11.99 | $11.99 | 16,833,600 |
| 2023-09-21 | $11.56 | $11.69 | $11.49 | $11.64 | $11.64 | 9,186,660 |
| 2023-09-20 | $11.56 | $11.71 | $11.51 | $11.56 | $11.56 | 6,820,230 |
| 2023-09-19 | $11.72 | $11.81 | $11.59 | $11.59 | $11.59 | 8,441,540 |
| 2023-09-18 | $11.74 | $11.83 | $11.64 | $11.77 | $11.77 | 8,417,370 |
| 2023-09-15 | $11.94 | $12.00 | $11.68 | $11.74 | $11.74 | 11,791,460 |
| 2023-09-14 | $11.96 | $12.00 | $11.75 | $11.83 | $11.83 | 9,742,300 |
| 2023-09-13 | $12.13 | $12.18 | $11.81 | $11.96 | $11.96 | 15,848,770 |
| 2023-09-12 | $12.42 | $12.53 | $12.22 | $12.23 | $12.23 | 16,590,740 |
| 2023-09-11 | $12.50 | $12.85 | $12.27 | $12.59 | $12.59 | 21,438,910 |
| 2023-09-08 | $12.27 | $12.75 | $12.23 | $12.64 | $12.64 | 23,121,890 |
| 2023-09-07 | $12.36 | $12.50 | $12.22 | $12.35 | $12.35 | 18,142,550 |
| 2023-09-06 | $12.23 | $12.47 | $12.13 | $12.30 | $12.30 | 15,067,380 |
| 2023-09-05 | $12.56 | $12.60 | $12.25 | $12.35 | $12.35 | 19,591,510 |
| 2023-09-04 | $12.61 | $12.69 | $12.30 | $12.68 | $12.68 | 24,655,700 |
| 2023-09-01 | $13.13 | $13.24 | $12.40 | $12.58 | $12.58 | 36,200,540 |
| 2023-08-31 | $13.69 | $13.69 | $13.17 | $13.18 | $13.18 | 26,217,390 |
| 2023-08-30 | $14.02 | $14.13 | $13.62 | $13.70 | $13.70 | 41,449,440 |
| 2023-08-29 | $13.78 | $14.40 | $13.38 | $14.30 | $14.30 | 54,175,880 |
| 2023-08-28 | $15.68 | $15.68 | $13.70 | $13.78 | $13.78 | 66,296,640 |
| 2023-08-25 | $13.37 | $13.74 | $13.08 | $13.13 | $13.13 | 31,773,680 |
| 2023-08-24 | $14.21 | $14.44 | $12.69 | $13.46 | $13.46 | 50,677,050 |
| 2023-08-23 | $14.39 | $14.62 | $14.09 | $14.14 | $14.14 | 41,507,450 |
| 2023-08-22 | $13.90 | $14.85 | $13.83 | $14.85 | $14.85 | 55,029,490 |
| 2023-08-21 | $13.64 | $14.18 | $13.55 | $13.79 | $13.79 | 30,591,460 |
| 2023-08-18 | $14.25 | $14.53 | $13.62 | $13.65 | $13.65 | 38,196,220 |
| 2023-08-17 | $14.43 | $14.83 | $14.15 | $14.37 | $14.37 | 50,496,900 |
| 2023-08-16 | $13.94 | $15.47 | $13.71 | $14.75 | $14.75 | 72,121,120 |
| 2023-08-15 | $13.72 | $14.25 | $13.70 | $14.08 | $14.08 | 35,628,770 |
| 2023-08-14 | $13.38 | $14.08 | $13.30 | $13.94 | $13.94 | 40,030,830 |
| 2023-08-11 | $14.58 | $14.59 | $13.59 | $13.63 | $13.63 | 60,982,390 |
| 2023-08-10 | $14.25 | $14.99 | $14.16 | $14.99 | $14.99 | 60,869,000 |
| 2023-08-09 | $14.34 | $14.90 | $14.22 | $14.31 | $14.31 | 53,595,260 |
| 2023-08-08 | $15.01 | $15.25 | $14.29 | $14.64 | $14.64 | 66,041,390 |
| 2023-08-07 | $15.05 | $16.37 | $14.89 | $15.22 | $15.22 | 96,573,660 |
| 2023-08-04 | $14.40 | $16.50 | $14.18 | $15.49 | $15.49 | 108,773,240 |
| 2023-08-03 | $13.18 | $14.91 | $13.08 | $14.05 | $14.05 | 67,547,810 |
| 2023-08-02 | $12.83 | $13.52 | $12.80 | $13.22 | $13.22 | 46,440,980 |
| 2023-08-01 | $12.73 | $13.49 | $12.66 | $12.96 | $12.96 | 43,731,000 |
| 2023-07-31 | $12.59 | $13.40 | $12.51 | $12.93 | $12.93 | 53,902,840 |
| 2023-07-28 | $11.28 | $12.96 | $11.27 | $12.71 | $12.71 | 52,284,290 |
| 2023-07-27 | $11.56 | $11.58 | $11.30 | $11.36 | $11.36 | 9,470,810 |
| 2023-07-26 | $12.02 | $12.07 | $11.58 | $11.60 | $11.60 | 17,660,580 |
| 2023-07-25 | $11.72 | $12.22 | $11.72 | $12.16 | $12.16 | 26,012,490 |
| 2023-07-24 | $11.35 | $11.59 | $11.25 | $11.46 | $11.46 | 5,120,070 |
| 2023-07-21 | $11.43 | $11.57 | $11.30 | $11.36 | $11.36 | 7,180,780 |
| 2023-07-20 | $11.72 | $11.72 | $11.44 | $11.52 | $11.52 | 9,016,870 |
| 2023-07-19 | $11.87 | $11.87 | $11.49 | $11.75 | $11.75 | 13,262,940 |
| 2023-07-18 | $12.22 | $12.22 | $11.63 | $11.66 | $11.66 | 15,016,490 |
| 2023-07-17 | $11.82 | $12.04 | $11.64 | $11.97 | $11.97 | 16,276,040 |
| 2023-07-14 | $11.68 | $11.85 | $11.61 | $11.70 | $11.70 | 11,695,260 |
| 2023-07-13 | $11.26 | $11.75 | $11.12 | $11.68 | $11.68 | 16,069,750 |
| 2023-07-12 | $11.38 | $11.58 | $11.11 | $11.14 | $11.14 | 8,467,810 |
| 2023-07-11 | $11.36 | $11.43 | $11.18 | $11.38 | $11.38 | 6,480,090 |
| 2023-07-10 | $11.27 | $11.29 | $11.12 | $11.20 | $11.20 | 6,738,210 |
| 2023-07-07 | $11.45 | $11.45 | $11.10 | $11.20 | $11.20 | 9,620,110 |
| 2023-07-06 | $11.42 | $11.74 | $11.38 | $11.45 | $11.45 | 6,725,960 |
| 2023-07-05 | $11.82 | $11.88 | $11.48 | $11.53 | $11.53 | 10,731,640 |
| 2023-07-04 | $11.70 | $11.78 | $11.65 | $11.77 | $11.77 | 8,294,540 |
| 2023-07-03 | $11.73 | $11.89 | $11.48 | $11.73 | $11.73 | 11,347,530 |
| 2023-06-30 | $11.52 | $11.85 | $11.42 | $11.76 | $11.76 | 11,437,020 |
| 2023-06-29 | $11.35 | $11.68 | $11.28 | $11.61 | $11.61 | 10,867,250 |
| 2023-06-28 | $11.75 | $11.80 | $11.10 | $11.41 | $11.41 | 14,091,220 |
| 2023-06-27 | $11.75 | $11.84 | $11.62 | $11.73 | $11.73 | 12,143,170 |
| 2023-06-26 | $12.49 | $12.49 | $11.68 | $11.71 | $11.71 | 17,071,710 |
| 2023-06-21 | $13.03 | $13.11 | $12.58 | $12.59 | $12.59 | 16,874,160 |
| 2023-06-20 | $13.10 | $13.29 | $12.94 | $13.13 | $13.13 | 20,826,150 |
| 2023-06-19 | $12.86 | $13.15 | $12.80 | $13.03 | $13.03 | 20,368,000 |
| 2023-06-16 | $12.61 | $12.93 | $12.37 | $12.79 | $12.79 | 14,732,700 |
| 2023-06-15 | $12.89 | $13.05 | $12.64 | $12.66 | $12.66 | 14,577,980 |
| 2023-06-14 | $12.90 | $13.29 | $12.80 | $12.90 | $12.90 | 17,576,170 |
| 2023-06-13 | $12.70 | $13.03 | $12.46 | $12.88 | $12.88 | 18,173,730 |
| 2023-06-12 | $12.84 | $13.09 | $12.57 | $12.62 | $12.62 | 16,808,560 |
| 2023-06-09 | $12.67 | $12.92 | $12.44 | $12.86 | $12.86 | 17,584,880 |
| 2023-06-08 | $12.73 | $12.75 | $12.35 | $12.59 | $12.59 | 14,924,260 |
| 2023-06-07 | $12.32 | $12.85 | $12.25 | $12.76 | $12.76 | 19,957,130 |
| 2023-06-06 | $12.78 | $12.88 | $12.24 | $12.26 | $12.26 | 21,748,350 |
| 2023-06-05 | $12.51 | $12.85 | $12.46 | $12.79 | $12.79 | 17,844,220 |
| 2023-06-02 | $12.54 | $12.70 | $12.45 | $12.54 | $12.54 | 18,787,450 |
| 2023-06-01 | $12.02 | $12.75 | $12.00 | $12.61 | $12.61 | 30,806,980 |
| 2023-05-31 | $12.10 | $12.49 | $12.02 | $12.18 | $12.18 | 27,416,690 |
| 2023-05-30 | $11.65 | $12.01 | $11.44 | $12.01 | $12.01 | 22,669,290 |
| 2023-05-29 | $11.70 | $11.85 | $11.50 | $11.65 | $11.65 | 17,801,530 |
| 2023-05-26 | $11.47 | $11.66 | $11.20 | $11.62 | $11.62 | 14,794,390 |
| 2023-05-25 | $11.60 | $11.84 | $11.25 | $11.46 | $11.46 | 16,627,180 |
| 2023-05-24 | $11.90 | $11.92 | $11.53 | $11.64 | $11.64 | 15,848,030 |
| 2023-05-23 | $12.49 | $12.54 | $11.90 | $11.90 | $11.90 | 18,289,920 |
| 2023-05-22 | $12.71 | $12.74 | $12.23 | $12.44 | $12.44 | 15,958,780 |
| 2023-05-19 | $13.09 | $13.18 | $12.70 | $12.78 | $12.78 | 21,057,290 |
| 2023-05-18 | $12.99 | $13.34 | $12.89 | $13.17 | $13.17 | 28,370,370 |
| 2023-05-17 | $12.41 | $13.38 | $12.23 | $12.97 | $12.97 | 33,668,170 |
| 2023-05-16 | $12.92 | $13.12 | $12.38 | $12.48 | $12.48 | 22,540,110 |
| 2023-05-15 | $13.34 | $13.48 | $12.35 | $12.86 | $12.86 | 33,235,390 |
| 2023-05-12 | $13.58 | $13.90 | $13.20 | $13.26 | $13.26 | 37,020,160 |
| 2023-05-11 | $14.05 | $14.50 | $13.82 | $14.06 | $14.06 | 35,218,640 |
| 2023-05-10 | $14.56 | $14.98 | $13.93 | $14.25 | $14.25 | 55,549,710 |
| 2023-05-09 | $14.53 | $15.96 | $14.41 | $14.51 | $14.51 | 67,751,190 |
| 2023-05-08 | $14.00 | $15.30 | $13.98 | $14.90 | $14.90 | 63,234,930 |
| 2023-05-05 | $13.93 | $15.57 | $13.80 | $14.51 | $14.51 | 77,725,930 |
| 2023-05-04 | $14.29 | $14.65 | $13.59 | $14.22 | $14.22 | 72,485,200 |
| 2023-05-03 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-05-02 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 0 |
| 2023-04-28 | $11.45 | $13.90 | $11.42 | $13.90 | $13.90 | 70,142,850 |
| 2023-04-27 | $11.11 | $11.90 | $11.02 | $11.58 | $11.58 | 17,891,630 |
| 2023-04-26 | $11.21 | $11.65 | $11.11 | $11.26 | $11.26 | 16,160,890 |
| 2023-04-25 | $11.31 | $11.39 | $10.90 | $11.06 | $11.06 | 11,748,870 |
| 2023-04-24 | $11.29 | $11.67 | $11.24 | $11.39 | $11.39 | 11,997,870 |
| 2023-04-21 | $12.32 | $12.39 | $11.30 | $11.32 | $11.32 | 25,391,830 |
| 2023-04-20 | $12.34 | $12.56 | $12.15 | $12.42 | $12.42 | 17,466,450 |
| 2023-04-19 | $11.95 | $12.79 | $11.92 | $12.40 | $12.40 | 20,966,540 |
| 2023-04-18 | $12.41 | $12.49 | $11.90 | $12.03 | $12.03 | 18,222,800 |
| 2023-04-17 | $13.18 | $13.32 | $12.30 | $12.40 | $12.40 | 23,826,190 |
| 2023-04-14 | $12.86 | $13.36 | $12.77 | $13.08 | $13.08 | 30,432,160 |
| 2023-04-13 | $12.79 | $13.27 | $12.63 | $12.83 | $12.83 | 30,385,360 |
| 2023-04-12 | $12.16 | $12.87 | $12.03 | $12.79 | $12.79 | 28,489,780 |
| 2023-04-11 | $12.07 | $12.35 | $11.97 | $12.12 | $12.12 | 18,136,700 |
| 2023-04-10 | $12.70 | $12.92 | $12.08 | $12.20 | $12.20 | 26,111,880 |
| 2023-04-07 | $12.23 | $12.51 | $12.00 | $12.50 | $12.50 | 20,026,920 |
| 2023-04-06 | $12.31 | $12.45 | $11.92 | $12.07 | $12.07 | 20,560,010 |
| 2023-04-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2023-04-04 | $12.30 | $12.90 | $12.25 | $12.60 | $12.60 | 33,597,560 |
| 2023-04-03 | $12.07 | $12.51 | $11.90 | $12.49 | $12.49 | 23,048,020 |
| 2023-03-31 | $11.75 | $12.04 | $11.49 | $12.03 | $12.03 | 14,841,810 |
| 2023-03-30 | $12.10 | $12.12 | $11.68 | $11.78 | $11.78 | 13,482,880 |
| 2023-03-29 | $12.10 | $12.31 | $11.96 | $12.04 | $12.04 | 17,187,070 |
| 2023-03-28 | $12.12 | $12.36 | $12.00 | $12.10 | $12.10 | 19,738,990 |
| 2023-03-27 | $12.20 | $12.77 | $12.10 | $12.36 | $12.36 | 31,475,930 |
| 2023-03-24 | $12.00 | $12.29 | $11.82 | $12.27 | $12.27 | 23,864,230 |
| 2023-03-23 | $11.86 | $12.13 | $11.69 | $12.09 | $12.09 | 18,151,350 |
| 2023-03-22 | $11.61 | $12.02 | $11.45 | $11.96 | $11.96 | 19,670,030 |
| 2023-03-21 | $11.33 | $11.65 | $11.10 | $11.58 | $11.58 | 12,977,110 |
| 2023-03-20 | $11.68 | $11.76 | $11.23 | $11.25 | $11.25 | 16,197,740 |
| 2023-03-17 | $11.42 | $11.74 | $11.42 | $11.59 | $11.59 | 18,727,950 |
| 2023-03-16 | $11.50 | $11.62 | $11.30 | $11.39 | $11.39 | 18,333,140 |
| 2023-03-15 | $12.10 | $12.14 | $11.65 | $11.69 | $11.69 | 24,711,950 |
| 2023-03-14 | $11.50 | $12.38 | $11.50 | $12.14 | $12.14 | 44,456,780 |
| 2023-03-13 | $11.32 | $11.67 | $11.20 | $11.65 | $11.65 | 18,296,920 |
| 2023-03-10 | $11.32 | $12.07 | $11.28 | $11.52 | $11.52 | 28,299,920 |
| 2023-03-09 | $11.04 | $11.44 | $10.76 | $11.31 | $11.31 | 16,596,130 |
| 2023-03-08 | $10.70 | $11.00 | $10.70 | $10.98 | $10.98 | 5,878,550 |
| 2023-03-07 | $11.15 | $11.18 | $10.74 | $10.76 | $10.76 | 8,929,980 |
| 2023-03-06 | $11.26 | $11.29 | $11.08 | $11.09 | $11.09 | 7,021,190 |
| 2023-03-03 | $11.40 | $11.43 | $11.12 | $11.29 | $11.29 | 9,946,320 |
| 2023-03-02 | $11.51 | $11.53 | $11.35 | $11.47 | $11.47 | 9,929,760 |
| 2023-03-01 | $10.86 | $11.48 | $10.86 | $11.44 | $11.44 | 18,996,090 |
| 2023-02-28 | $10.80 | $11.08 | $10.78 | $10.95 | $10.95 | 9,317,960 |
| 2023-02-27 | $10.67 | $10.95 | $10.63 | $10.69 | $10.69 | 9,549,600 |
| 2023-02-24 | $10.99 | $11.12 | $10.94 | $11.01 | $11.01 | 7,648,080 |
| 2023-02-23 | $11.20 | $11.23 | $10.79 | $10.89 | $10.89 | 13,064,790 |
| 2023-02-22 | $11.19 | $11.34 | $10.93 | $11.23 | $11.23 | 11,969,990 |
| 2023-02-21 | $11.29 | $11.60 | $11.14 | $11.27 | $11.27 | 14,358,150 |
| 2023-02-20 | $10.98 | $11.28 | $10.92 | $11.27 | $11.27 | 14,505,620 |
| 2023-02-17 | $11.88 | $11.89 | $10.90 | $10.94 | $10.94 | 25,198,600 |
| 2023-02-16 | $11.66 | $12.27 | $11.50 | $11.60 | $11.60 | 39,832,580 |
| 2023-02-15 | $11.15 | $11.96 | $11.15 | $11.87 | $11.87 | 34,833,750 |
| 2023-02-14 | $11.39 | $11.52 | $11.16 | $11.27 | $11.27 | 14,591,070 |
| 2023-02-13 | $11.32 | $11.41 | $11.17 | $11.31 | $11.31 | 14,766,710 |
| 2023-02-10 | $11.15 | $12.06 | $11.15 | $11.41 | $11.41 | 25,675,580 |
| 2023-02-09 | $10.81 | $11.24 | $10.78 | $11.23 | $11.23 | 14,586,670 |
| 2023-02-08 | $11.26 | $11.30 | $10.95 | $10.97 | $10.97 | 14,334,620 |
| 2023-02-07 | $11.07 | $11.41 | $10.94 | $11.33 | $11.33 | 19,312,380 |
| 2023-02-06 | $11.29 | $11.48 | $11.02 | $11.32 | $11.32 | 24,447,490 |
| 2023-02-03 | $11.03 | $11.22 | $10.91 | $11.21 | $11.21 | 16,280,370 |
| 2023-02-02 | $11.30 | $11.51 | $10.97 | $11.07 | $11.07 | 27,955,340 |
| 2023-02-01 | $10.75 | $11.61 | $10.75 | $11.43 | $11.43 | 32,266,860 |
| 2023-01-31 | $10.93 | $11.31 | $10.64 | $10.76 | $10.76 | 26,372,850 |
| 2023-01-30 | $10.76 | $10.78 | $10.53 | $10.55 | $10.55 | 10,844,720 |
| 2023-01-20 | $10.60 | $10.67 | $10.45 | $10.53 | $10.53 | 10,072,500 |
| 2023-01-19 | $10.33 | $10.62 | $10.32 | $10.58 | $10.58 | 10,492,670 |
| 2023-01-18 | $10.38 | $10.54 | $10.30 | $10.43 | $10.43 | 9,143,620 |
| 2023-01-17 | $10.54 | $10.58 | $10.28 | $10.35 | $10.35 | 13,421,810 |
| 2023-01-16 | $10.26 | $10.98 | $10.26 | $10.56 | $10.56 | 24,881,790 |
| 2023-01-13 | $10.01 | $10.36 | $9.91 | $10.20 | $10.20 | 14,364,040 |
| 2023-01-12 | $9.84 | $10.03 | $9.73 | $9.89 | $9.89 | 8,981,080 |
| 2023-01-11 | $10.04 | $10.10 | $9.77 | $9.80 | $9.80 | 9,147,210 |
| 2023-01-10 | $10.35 | $10.35 | $10.00 | $10.09 | $10.09 | 15,584,970 |
| 2023-01-09 | $9.71 | $10.70 | $9.70 | $10.38 | $10.38 | 25,186,830 |
| 2023-01-06 | $9.78 | $9.86 | $9.67 | $9.67 | $9.67 | 5,323,120 |
| 2023-01-05 | $9.89 | $9.89 | $9.67 | $9.80 | $9.80 | 5,237,850 |
| 2023-01-04 | $9.63 | $9.80 | $9.51 | $9.80 | $9.80 | 7,386,860 |
| 2023-01-03 | $9.26 | $9.61 | $9.23 | $9.58 | $9.58 | 5,025,200 |
| 2023-01-02 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-12-30 | $9.26 | $9.34 | $9.10 | $9.30 | $9.30 | 3,301,190 |
| 2022-12-29 | $9.11 | $9.30 | $9.09 | $9.16 | $9.16 | 3,527,650 |
| 2022-12-28 | $9.19 | $9.27 | $9.06 | $9.11 | $9.11 | 2,346,700 |
| 2022-12-27 | $9.32 | $9.38 | $9.19 | $9.23 | $9.23 | 2,310,990 |
| 2022-12-26 | $9.28 | $9.38 | $9.25 | $9.33 | $9.33 | 3,354,570 |
| 2022-12-23 | $8.95 | $9.27 | $8.95 | $9.21 | $9.21 | 3,549,220 |
| 2022-12-22 | $9.09 | $9.24 | $9.04 | $9.05 | $9.05 | 3,237,710 |
| 2022-12-21 | $9.20 | $9.27 | $9.08 | $9.10 | $9.10 | 2,812,110 |
| 2022-12-20 | $9.25 | $9.40 | $9.17 | $9.22 | $9.22 | 2,967,700 |
| 2022-12-19 | $9.73 | $9.76 | $9.24 | $9.27 | $9.27 | 5,997,510 |
| 2022-12-16 | $9.65 | $9.81 | $9.40 | $9.70 | $9.70 | 7,747,160 |
| 2022-12-15 | $9.52 | $9.74 | $9.52 | $9.64 | $9.64 | 3,114,650 |
| 2022-12-14 | $9.57 | $9.75 | $9.54 | $9.55 | $9.55 | 3,703,160 |
| 2022-12-13 | $9.71 | $9.80 | $9.60 | $9.61 | $9.61 | 3,855,430 |
| 2022-12-12 | $9.67 | $9.80 | $9.67 | $9.73 | $9.73 | 3,634,290 |
| 2022-12-09 | $9.78 | $9.81 | $9.64 | $9.68 | $9.68 | 4,331,130 |
| 2022-12-08 | $9.88 | $9.97 | $9.75 | $9.76 | $9.76 | 4,562,680 |
| 2022-12-07 | $9.95 | $10.01 | $9.88 | $9.92 | $9.92 | 5,218,680 |
| 2022-12-06 | $10.10 | $10.24 | $9.95 | $10.02 | $10.02 | 6,083,480 |
| 2022-12-05 | $10.09 | $10.20 | $10.02 | $10.17 | $10.17 | 7,254,690 |
| 2022-12-01 | $9.83 | $10.00 | $9.82 | $9.88 | $9.88 | 5,918,740 |
| 2022-11-30 | $9.89 | $9.89 | $9.71 | $9.75 | $9.75 | 4,988,810 |
| 2022-11-29 | $9.60 | $9.92 | $9.60 | $9.90 | $9.90 | 7,396,240 |
| 2022-11-28 | $9.58 | $9.71 | $9.50 | $9.60 | $9.60 | 3,899,400 |
| 2022-11-25 | $9.77 | $9.86 | $9.65 | $9.69 | $9.69 | 5,454,380 |
| 2022-11-24 | $9.81 | $9.90 | $9.69 | $9.80 | $9.80 | 5,817,400 |
| 2022-11-23 | $10.05 | $10.13 | $9.70 | $9.82 | $9.82 | 8,825,050 |
| 2022-11-22 | $10.24 | $10.35 | $10.03 | $10.08 | $10.08 | 7,975,340 |
| 2022-11-21 | $10.20 | $10.36 | $10.07 | $10.25 | $10.25 | 8,208,840 |
| 2022-11-18 | $10.74 | $10.77 | $10.26 | $10.29 | $10.29 | 16,349,080 |
| 2022-11-17 | $10.67 | $10.83 | $10.48 | $10.77 | $10.77 | 17,877,240 |
| 2022-11-16 | $10.93 | $11.03 | $10.52 | $10.60 | $10.60 | 25,299,250 |
| 2022-11-15 | $10.30 | $11.50 | $10.30 | $11.17 | $11.17 | 38,602,990 |
| 2022-11-14 | $9.89 | $10.77 | $9.85 | $10.60 | $10.60 | 26,326,180 |
| 2022-11-11 | $10.19 | $10.30 | $9.91 | $9.91 | $9.91 | 12,207,900 |
| 2022-11-10 | $9.81 | $10.10 | $9.79 | $9.98 | $9.98 | 10,641,440 |
| 2022-11-09 | $9.88 | $10.02 | $9.74 | $9.87 | $9.87 | 7,983,000 |
| 2022-11-08 | $9.74 | $10.01 | $9.57 | $9.94 | $9.94 | 11,699,460 |
| 2022-11-07 | $9.73 | $9.93 | $9.67 | $9.74 | $9.74 | 6,009,290 |
| 2022-11-04 | $9.63 | $9.81 | $9.60 | $9.75 | $9.75 | 7,127,280 |
| 2022-11-03 | $9.80 | $9.83 | $9.54 | $9.67 | $9.67 | 6,605,840 |
| 2022-11-02 | $9.71 | $9.87 | $9.71 | $9.81 | $9.81 | 7,179,590 |
| 2022-11-01 | $9.85 | $9.87 | $9.60 | $9.81 | $9.81 | 8,793,230 |
| 2022-10-31 | $9.45 | $9.89 | $9.40 | $9.72 | $9.72 | 9,500,330 |
| 2022-10-28 | $9.58 | $9.69 | $9.32 | $9.35 | $9.35 | 6,582,890 |
| 2022-10-27 | $9.45 | $9.76 | $9.42 | $9.59 | $9.59 | 9,528,570 |
| 2022-10-26 | $9.10 | $9.57 | $9.03 | $9.45 | $9.45 | 8,502,270 |
| 2022-10-25 | $9.19 | $9.38 | $8.96 | $9.06 | $9.06 | 5,214,750 |
| 2022-10-24 | $9.46 | $9.67 | $9.17 | $9.24 | $9.24 | 5,459,030 |
| 2022-10-21 | $9.55 | $9.62 | $9.33 | $9.42 | $9.42 | 4,424,380 |
| 2022-10-20 | $9.41 | $9.55 | $9.27 | $9.41 | $9.41 | 4,528,640 |
| 2022-10-19 | $9.49 | $9.51 | $9.27 | $9.42 | $9.42 | 4,813,530 |
| 2022-10-18 | $9.59 | $9.66 | $9.35 | $9.43 | $9.43 | 5,047,760 |
| 2022-10-17 | $9.25 | $9.69 | $9.23 | $9.56 | $9.56 | 8,542,790 |
| 2022-10-14 | $9.20 | $9.43 | $9.20 | $9.33 | $9.33 | 8,114,550 |
| 2022-10-13 | $9.10 | $9.48 | $9.04 | $9.25 | $9.25 | 10,618,130 |
| 2022-10-12 | $8.58 | $9.03 | $8.51 | $9.03 | $9.03 | 4,064,390 |
| 2022-10-11 | $8.59 | $8.70 | $8.51 | $8.64 | $8.64 | 2,951,180 |
| 2022-10-10 | $8.69 | $8.76 | $8.56 | $8.61 | $8.61 | 3,301,030 |
| 2022-09-30 | $8.61 | $8.79 | $8.61 | $8.66 | $8.66 | 2,898,500 |
| 2022-09-29 | $8.88 | $9.05 | $8.62 | $8.65 | $8.65 | 4,048,600 |
| 2022-09-28 | $9.03 | $9.07 | $8.79 | $8.79 | $8.79 | 3,353,780 |
| 2022-09-27 | $8.80 | $9.06 | $8.80 | $9.03 | $9.03 | 2,368,090 |
| 2022-09-26 | $9.07 | $9.10 | $8.80 | $8.84 | $8.84 | 4,253,970 |
| 2022-09-23 | $9.48 | $9.48 | $9.08 | $9.11 | $9.11 | 3,829,530 |
| 2022-09-22 | $9.33 | $9.57 | $9.30 | $9.45 | $9.45 | 3,449,860 |
| 2022-09-21 | $9.23 | $9.45 | $8.98 | $9.40 | $9.40 | 4,241,520 |
| 2022-09-20 | $9.21 | $9.37 | $9.18 | $9.23 | $9.23 | 2,536,510 |
| 2022-09-19 | $9.54 | $9.70 | $9.05 | $9.14 | $9.14 | 5,737,770 |
| 2022-09-16 | $9.80 | $10.00 | $9.59 | $9.59 | $9.59 | 4,863,460 |
| 2022-09-15 | $9.93 | $10.06 | $9.75 | $9.84 | $9.84 | 5,305,530 |
| 2022-09-14 | $9.80 | $9.95 | $9.77 | $9.88 | $9.88 | 3,451,030 |
| 2022-09-13 | $9.96 | $10.18 | $9.95 | $10.00 | $10.00 | 4,026,270 |
| 2022-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-09-09 | $9.70 | $10.04 | $9.70 | $9.88 | $9.88 | 4,664,720 |
| 2022-09-08 | $9.80 | $9.86 | $9.70 | $9.70 | $9.70 | 3,091,290 |
| 2022-09-07 | $9.90 | $9.94 | $9.71 | $9.87 | $9.87 | 5,694,250 |
| 2022-09-06 | $10.00 | $10.06 | $9.94 | $10.00 | $10.00 | 2,405,780 |
| 2022-09-05 | $10.08 | $10.13 | $9.90 | $9.97 | $9.97 | 2,812,740 |
| 2022-09-02 | $9.95 | $10.08 | $9.85 | $10.06 | $10.06 | 4,220,890 |
| 2022-09-01 | $9.93 | $10.09 | $9.79 | $9.81 | $9.81 | 3,424,000 |
| 2022-08-31 | $10.06 | $10.15 | $9.86 | $9.93 | $9.93 | 3,202,110 |
| 2022-08-30 | $9.96 | $10.08 | $9.91 | $10.07 | $10.07 | 2,818,850 |
| 2022-08-29 | $9.84 | $10.02 | $9.66 | $9.96 | $9.96 | 3,619,950 |
| 2022-08-26 | $10.20 | $10.22 | $9.95 | $9.97 | $9.97 | 4,943,720 |
| 2022-08-25 | $10.12 | $10.30 | $10.01 | $10.17 | $10.17 | 5,179,450 |
| 2022-08-24 | $10.48 | $10.76 | $10.11 | $10.12 | $10.12 | 8,749,120 |
| 2022-08-23 | $10.62 | $10.72 | $10.49 | $10.53 | $10.53 | 5,382,790 |
| 2022-08-22 | $10.61 | $10.74 | $10.41 | $10.66 | $10.66 | 4,313,380 |
| 2022-08-19 | $10.65 | $10.88 | $10.64 | $10.72 | $10.72 | 6,004,310 |
| 2022-08-18 | $10.90 | $10.98 | $10.70 | $10.73 | $10.73 | 6,209,250 |
| 2022-08-17 | $10.85 | $11.04 | $10.65 | $10.99 | $10.99 | 8,410,520 |
| 2022-08-16 | $10.91 | $10.95 | $10.67 | $10.78 | $10.78 | 5,479,680 |
| 2022-08-15 | $11.09 | $11.09 | $10.82 | $10.86 | $10.86 | 6,925,670 |
| 2022-08-12 | $10.99 | $11.32 | $10.92 | $11.09 | $11.09 | 11,342,600 |
| 2022-08-11 | $10.60 | $11.21 | $10.60 | $11.09 | $11.09 | 16,683,200 |
| 2022-08-10 | $10.71 | $10.72 | $10.54 | $10.58 | $10.58 | 4,410,590 |
| 2022-08-09 | $10.75 | $10.79 | $10.52 | $10.69 | $10.69 | 5,456,830 |
| 2022-08-08 | $10.60 | $10.76 | $10.58 | $10.75 | $10.75 | 7,035,160 |
| 2022-08-05 | $10.22 | $10.74 | $10.21 | $10.72 | $10.72 | 13,344,150 |
| 2022-08-04 | $10.17 | $10.20 | $10.03 | $10.15 | $10.15 | 4,107,820 |
| 2022-08-03 | $9.98 | $10.33 | $9.98 | $10.02 | $10.02 | 5,688,980 |
| 2022-08-02 | $10.50 | $10.50 | $9.90 | $10.03 | $10.03 | 8,847,930 |
| 2022-08-01 | $10.43 | $10.62 | $10.35 | $10.59 | $10.59 | 4,333,630 |
| 2022-07-29 | $10.57 | $10.61 | $10.42 | $10.46 | $10.46 | 4,112,640 |
| 2022-07-28 | $10.65 | $10.71 | $10.54 | $10.54 | $10.54 | 4,788,580 |
| 2022-07-27 | $10.60 | $10.77 | $10.50 | $10.55 | $10.55 | 5,373,990 |
| 2022-07-26 | $10.35 | $10.68 | $10.29 | $10.55 | $10.55 | 6,580,280 |
| 2022-07-25 | $10.48 | $10.61 | $10.23 | $10.30 | $10.30 | 3,632,130 |
| 2022-07-22 | $10.61 | $10.71 | $10.31 | $10.42 | $10.42 | 4,813,200 |
| 2022-07-21 | $10.66 | $10.80 | $10.55 | $10.56 | $10.56 | 5,071,810 |
| 2022-07-20 | $10.55 | $10.71 | $10.52 | $10.69 | $10.69 | 6,559,900 |
| 2022-07-19 | $10.38 | $10.59 | $10.36 | $10.58 | $10.58 | 7,537,350 |
| 2022-07-18 | $10.07 | $10.39 | $10.07 | $10.39 | $10.39 | 4,742,700 |
| 2022-07-15 | $10.23 | $10.29 | $9.98 | $10.01 | $10.01 | 5,449,840 |
| 2022-07-14 | $10.25 | $10.37 | $10.22 | $10.28 | $10.28 | 3,551,040 |
| 2022-07-13 | $10.28 | $10.35 | $10.20 | $10.29 | $10.29 | 3,133,070 |
| 2022-07-12 | $10.31 | $10.50 | $10.21 | $10.24 | $10.24 | 4,441,090 |
| 2022-07-11 | $10.46 | $10.46 | $10.21 | $10.27 | $10.27 | 4,718,870 |
| 2022-07-08 | $10.35 | $10.62 | $10.35 | $10.53 | $10.53 | 5,611,910 |
| 2022-07-07 | $10.49 | $10.58 | $10.37 | $10.38 | $10.38 | 4,805,850 |
| 2022-07-06 | $10.43 | $10.53 | $10.33 | $10.46 | $10.46 | 4,297,400 |
| 2022-07-05 | $10.71 | $10.74 | $10.35 | $10.47 | $10.47 | 7,163,740 |
| 2022-07-04 | $10.61 | $10.76 | $10.52 | $10.67 | $10.67 | 5,651,730 |
| 2022-07-01 | $11.02 | $11.06 | $10.65 | $10.70 | $10.70 | 8,511,640 |
| 2022-06-30 | $10.70 | $11.05 | $10.66 | $10.99 | $10.99 | 7,932,260 |
| 2022-06-29 | $11.05 | $11.15 | $10.75 | $10.76 | $10.76 | 10,184,790 |
| 2022-06-28 | $10.86 | $11.14 | $10.78 | $11.05 | $11.05 | 9,780,780 |
| 2022-06-27 | $11.02 | $11.08 | $10.83 | $10.90 | $10.90 | 9,641,720 |
| 2022-06-24 | $11.04 | $11.22 | $10.90 | $11.01 | $11.01 | 11,214,730 |
| 2022-06-23 | $10.76 | $11.20 | $10.70 | $11.01 | $11.01 | 11,720,890 |
| 2022-06-22 | $11.18 | $11.30 | $10.76 | $10.76 | $10.76 | 16,051,120 |
| 2022-06-21 | $11.02 | $11.60 | $11.02 | $11.30 | $11.30 | 19,859,130 |
| 2022-06-20 | $11.02 | $11.30 | $10.90 | $11.09 | $11.09 | 15,564,180 |
| 2022-06-17 | $11.17 | $11.25 | $10.82 | $11.01 | $11.01 | 19,104,620 |
| 2022-06-16 | $11.46 | $11.77 | $11.14 | $11.24 | $11.24 | 29,762,150 |
| 2022-06-15 | $11.70 | $12.98 | $11.65 | $11.77 | $11.77 | 45,515,440 |
| 2022-06-14 | $10.76 | $12.00 | $10.76 | $11.84 | $11.84 | 34,432,300 |
| 2022-06-13 | $10.08 | $11.86 | $10.01 | $11.13 | $11.13 | 31,740,050 |
| 2022-06-10 | $9.76 | $10.43 | $9.71 | $10.29 | $10.29 | 19,444,540 |
| 2022-06-09 | $9.58 | $10.53 | $9.41 | $9.99 | $9.99 | 22,691,130 |
| 2022-06-08 | $9.52 | $9.72 | $9.38 | $9.61 | $9.61 | 5,542,730 |
| 2022-06-07 | $9.73 | $9.74 | $9.50 | $9.57 | $9.57 | 5,756,940 |
| 2022-06-06 | $9.43 | $9.78 | $9.43 | $9.73 | $9.73 | 7,259,340 |
| 2022-06-02 | $9.39 | $9.48 | $9.26 | $9.46 | $9.46 | 4,740,470 |
| 2022-06-01 | $9.43 | $9.52 | $9.31 | $9.37 | $9.37 | 4,349,230 |
| 2022-05-31 | $9.33 | $9.40 | $9.14 | $9.38 | $9.38 | 5,264,280 |
| 2022-05-30 | $9.37 | $9.38 | $9.15 | $9.26 | $9.26 | 3,755,820 |
| 2022-05-27 | $9.32 | $9.40 | $9.16 | $9.26 | $9.26 | 4,795,250 |
| 2022-05-26 | $9.19 | $9.34 | $9.02 | $9.29 | $9.29 | 5,595,830 |
| 2022-05-25 | $8.99 | $9.22 | $8.93 | $9.14 | $9.14 | 4,745,890 |
| 2022-05-24 | $9.72 | $9.72 | $8.99 | $9.00 | $9.00 | 7,395,660 |
| 2022-05-23 | $9.46 | $9.59 | $9.40 | $9.57 | $9.57 | 5,254,620 |
| 2022-05-20 | $9.31 | $9.45 | $9.30 | $9.40 | $9.40 | 4,786,490 |
| 2022-05-19 | $9.21 | $9.32 | $9.18 | $9.30 | $9.30 | 4,338,760 |
| 2022-05-18 | $9.31 | $9.55 | $9.31 | $9.32 | $9.32 | 8,123,370 |
| 2022-05-17 | $9.24 | $9.24 | $9.00 | $9.17 | $9.17 | 4,644,390 |
| 2022-05-16 | $9.28 | $9.37 | $9.09 | $9.25 | $9.25 | 6,300,630 |
| 2022-05-13 | $9.19 | $9.28 | $9.04 | $9.16 | $9.16 | 4,341,240 |
| 2022-05-12 | $9.00 | $9.25 | $8.95 | $9.15 | $9.15 | 4,725,000 |
| 2022-05-11 | $9.10 | $9.35 | $9.09 | $9.09 | $9.09 | 7,213,320 |
| 2022-05-10 | $8.90 | $9.14 | $8.82 | $9.09 | $9.09 | 6,012,540 |
| 2022-05-09 | $8.89 | $9.13 | $8.84 | $8.99 | $8.99 | 4,643,910 |
| 2022-05-06 | $8.79 | $9.20 | $8.73 | $8.91 | $8.91 | 7,386,810 |
| 2022-05-05 | $8.85 | $9.09 | $8.77 | $8.97 | $8.97 | 6,067,190 |
| 2022-05-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2022-05-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2022-04-29 | $8.70 | $8.97 | $8.56 | $8.91 | $8.91 | 7,643,940 |
| 2022-04-28 | $8.51 | $8.64 | $8.33 | $8.46 | $8.46 | 6,436,730 |
| 2022-04-27 | $8.20 | $8.69 | $8.05 | $8.66 | $8.66 | 9,275,600 |
| 2022-04-26 | $8.62 | $8.85 | $8.22 | $8.29 | $8.29 | 8,868,530 |
| 2022-04-25 | $9.60 | $9.60 | $8.51 | $8.57 | $8.57 | 13,362,390 |
| 2022-04-22 | $10.12 | $10.16 | $9.71 | $9.71 | $9.71 | 7,345,800 |
| 2022-04-21 | $10.61 | $10.73 | $10.02 | $10.12 | $10.12 | 7,571,140 |
| 2022-04-20 | $10.98 | $11.13 | $10.63 | $10.65 | $10.65 | 4,742,140 |
| 2022-04-19 | $10.80 | $10.98 | $10.70 | $10.87 | $10.87 | 3,127,500 |
| 2022-04-18 | $10.85 | $10.99 | $10.56 | $10.82 | $10.82 | 3,798,840 |
| 2022-04-15 | $11.13 | $11.14 | $10.78 | $10.89 | $10.89 | 6,358,950 |
| 2022-04-14 | $11.22 | $11.31 | $11.13 | $11.20 | $11.20 | 4,546,130 |
| 2022-04-13 | $11.70 | $11.70 | $11.12 | $11.12 | $11.12 | 7,738,250 |
| 2022-04-12 | $11.53 | $11.79 | $11.40 | $11.75 | $11.75 | 4,974,000 |
| 2022-04-11 | $12.15 | $12.20 | $11.36 | $11.54 | $11.54 | 9,262,520 |
| 2022-04-08 | $12.39 | $12.42 | $12.04 | $12.21 | $12.21 | 6,881,460 |
| 2022-04-07 | $12.94 | $12.94 | $12.40 | $12.40 | $12.40 | 9,808,180 |
| 2022-04-06 | $12.67 | $13.16 | $12.60 | $12.98 | $12.98 | 14,671,550 |
| 2022-04-05 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-04-04 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-04-01 | $12.60 | $12.78 | $12.53 | $12.60 | $12.60 | 7,801,070 |
| 2022-03-31 | $12.34 | $12.93 | $12.28 | $12.73 | $12.73 | 13,650,400 |
| 2022-03-30 | $12.18 | $12.50 | $12.09 | $12.41 | $12.41 | 7,294,710 |
| 2022-03-29 | $12.32 | $12.41 | $12.06 | $12.13 | $12.13 | 5,962,370 |
| 2022-03-28 | $12.13 | $12.43 | $12.00 | $12.33 | $12.33 | 5,493,860 |
| 2022-03-25 | $12.39 | $12.59 | $12.22 | $12.23 | $12.23 | 6,219,510 |
| 2022-03-24 | $12.58 | $12.58 | $12.24 | $12.25 | $12.25 | 6,958,090 |
| 2022-03-23 | $12.72 | $12.85 | $12.61 | $12.63 | $12.63 | 8,112,290 |
| 2022-03-22 | $12.85 | $12.98 | $12.66 | $12.81 | $12.81 | 7,983,340 |
| 2022-03-21 | $12.85 | $12.91 | $12.64 | $12.79 | $12.79 | 9,580,280 |
| 2022-03-18 | $12.85 | $13.13 | $12.80 | $12.92 | $12.92 | 13,522,810 |
| 2022-03-17 | $12.64 | $12.93 | $12.58 | $12.79 | $12.79 | 15,064,820 |
| 2022-03-16 | $12.21 | $12.73 | $11.80 | $12.64 | $12.64 | 14,604,490 |
| 2022-03-15 | $12.50 | $12.94 | $12.06 | $12.12 | $12.12 | 10,244,020 |
| 2022-03-14 | $12.69 | $12.95 | $12.51 | $12.54 | $12.54 | 6,772,620 |
| 2022-03-11 | $12.60 | $12.96 | $12.30 | $12.94 | $12.94 | 11,119,620 |
| 2022-03-10 | $13.01 | $13.09 | $12.82 | $12.84 | $12.84 | 9,196,470 |
| 2022-03-09 | $12.95 | $13.09 | $11.81 | $12.68 | $12.68 | 12,147,680 |
| 2022-03-08 | $13.04 | $13.20 | $12.71 | $12.94 | $12.94 | 9,773,240 |
| 2022-03-07 | $13.10 | $13.18 | $12.93 | $13.07 | $13.07 | 8,126,500 |
| 2022-03-04 | $13.49 | $13.49 | $13.13 | $13.21 | $13.21 | 9,942,550 |
| 2022-03-03 | $13.70 | $13.85 | $13.37 | $13.49 | $13.49 | 15,249,870 |
| 2022-03-02 | $13.62 | $14.05 | $13.60 | $13.69 | $13.69 | 15,521,380 |
| 2022-03-01 | $13.70 | $14.05 | $13.70 | $13.79 | $13.79 | 20,861,470 |
| 2022-02-28 | $13.86 | $14.88 | $13.86 | $14.05 | $14.05 | 39,228,260 |
| 2022-02-25 | $12.94 | $13.26 | $12.93 | $12.98 | $12.98 | 9,861,340 |
| 2022-02-24 | $13.56 | $13.64 | $12.57 | $12.86 | $12.86 | 23,813,600 |
| 2022-02-23 | $13.60 | $13.77 | $13.40 | $13.77 | $13.77 | 14,921,380 |
| 2022-02-22 | $13.81 | $13.99 | $13.46 | $13.57 | $13.57 | 16,384,960 |
| 2022-02-21 | $13.57 | $14.18 | $13.50 | $14.00 | $14.00 | 19,399,700 |
| 2022-02-18 | $13.20 | $13.85 | $13.17 | $13.72 | $13.72 | 14,892,900 |
| 2022-02-17 | $13.57 | $13.92 | $13.36 | $13.41 | $13.41 | 15,120,880 |
| 2022-02-16 | $13.86 | $14.19 | $13.63 | $13.70 | $13.70 | 13,881,530 |
| 2022-02-15 | $13.66 | $13.99 | $13.44 | $13.69 | $13.69 | 16,133,340 |
| 2022-02-14 | $13.88 | $14.16 | $13.39 | $13.95 | $13.95 | 17,104,100 |
| 2022-02-11 | $13.88 | $14.64 | $13.71 | $14.27 | $14.27 | 30,449,650 |
| 2022-02-10 | $13.90 | $14.16 | $13.77 | $13.90 | $13.90 | 17,658,200 |
| 2022-02-09 | $13.42 | $14.25 | $13.32 | $14.16 | $14.16 | 31,481,560 |
| 2022-02-08 | $12.86 | $13.30 | $12.41 | $13.27 | $13.27 | 19,418,680 |
| 2022-02-07 | $13.60 | $13.67 | $12.83 | $12.86 | $12.86 | 19,944,950 |
| 2022-02-04 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-02-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-02-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-02-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-01-28 | $13.10 | $13.61 | $13.10 | $13.26 | $13.26 | 20,914,450 |
| 2022-01-27 | $14.58 | $14.72 | $13.02 | $13.04 | $13.04 | 31,318,430 |
| 2022-01-26 | $15.29 | $15.64 | $14.34 | $14.73 | $14.73 | 30,387,350 |
| 2022-01-25 | $15.82 | $16.34 | $15.24 | $15.34 | $15.34 | 54,316,900 |
| 2022-01-24 | $16.75 | $18.33 | $16.63 | $17.48 | $17.48 | 42,637,840 |
| 2022-01-21 | $17.19 | $18.98 | $17.04 | $17.21 | $17.21 | 54,803,350 |
| 2022-01-20 | $16.41 | $19.50 | $15.97 | $18.00 | $18.00 | 74,375,620 |
| 2022-01-19 | $15.79 | $17.38 | $15.68 | $16.77 | $16.77 | 49,222,920 |
| 2022-01-18 | $15.83 | $17.00 | $15.72 | $16.16 | $16.16 | 53,731,970 |
| 2022-01-17 | $15.00 | $15.98 | $15.00 | $15.78 | $15.78 | 31,864,330 |
| 2022-01-14 | $15.01 | $15.18 | $14.69 | $14.83 | $14.83 | 11,290,290 |
| 2022-01-13 | $15.00 | $15.43 | $14.96 | $15.11 | $15.11 | 15,801,530 |
| 2022-01-12 | $14.70 | $15.15 | $14.65 | $14.93 | $14.93 | 10,745,740 |
| 2022-01-11 | $15.02 | $15.20 | $14.58 | $14.68 | $14.68 | 11,543,480 |
| 2022-01-10 | $14.75 | $15.29 | $14.53 | $15.12 | $15.12 | 14,960,490 |
| 2022-01-07 | $15.62 | $16.10 | $15.08 | $15.08 | $15.08 | 23,343,070 |
| 2022-01-06 | $15.21 | $15.77 | $15.15 | $15.40 | $15.40 | 14,420,760 |
| 2022-01-05 | $15.80 | $15.87 | $15.34 | $15.43 | $15.43 | 16,773,160 |
| 2022-01-04 | $15.29 | $15.86 | $15.28 | $15.73 | $15.73 | 20,396,660 |
| 2022-01-03 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2021-12-31 | $15.35 | $15.68 | $15.20 | $15.32 | $15.32 | 18,974,310 |
| 2021-12-30 | $14.94 | $15.37 | $14.92 | $15.12 | $15.12 | 14,153,910 |
| 2021-12-29 | $15.00 | $15.38 | $14.75 | $15.04 | $15.04 | 14,928,080 |
| 2021-12-28 | $14.55 | $15.20 | $14.42 | $14.95 | $14.95 | 15,028,460 |
| 2021-12-27 | $14.39 | $14.50 | $14.16 | $14.46 | $14.46 | 6,460,360 |
| 2021-12-24 | $14.95 | $14.95 | $14.35 | $14.36 | $14.36 | 8,496,030 |
| 2021-12-23 | $14.84 | $14.95 | $14.45 | $14.64 | $14.64 | 11,145,150 |
| 2021-12-22 | $15.03 | $15.23 | $14.77 | $14.83 | $14.83 | 12,361,670 |
| 2021-12-21 | $14.99 | $15.27 | $14.98 | $15.06 | $15.06 | 10,102,250 |
| 2021-12-20 | $15.22 | $15.36 | $14.81 | $14.99 | $14.99 | 12,079,740 |
| 2021-12-17 | $15.12 | $15.69 | $14.96 | $15.36 | $15.36 | 17,707,340 |
| 2021-12-16 | $15.32 | $15.69 | $15.06 | $15.27 | $15.27 | 17,454,670 |
| 2021-12-15 | $15.26 | $15.99 | $15.11 | $15.31 | $15.31 | 23,937,240 |
| 2021-12-14 | $14.77 | $15.45 | $14.42 | $15.19 | $15.19 | 23,361,950 |
| 2021-12-13 | $14.71 | $15.08 | $14.71 | $14.72 | $14.72 | 13,448,610 |
| 2021-12-07 | $14.51 | $14.95 | $14.49 | $14.78 | $14.78 | 15,949,320 |
| 2021-12-06 | $14.20 | $15.50 | $14.05 | $14.64 | $14.64 | 21,409,320 |
| 2021-12-03 | $14.29 | $14.29 | $14.29 | $14.29 | $14.29 | 8,878,830 |
| 2021-12-02 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 11,645,960 |
| 2021-12-01 | $14.60 | $14.90 | $14.48 | $14.77 | $14.77 | 15,428,340 |
| 2021-11-30 | $14.05 | $15.16 | $14.00 | $14.73 | $14.73 | 25,468,000 |
| 2021-11-29 | $14.10 | $14.48 | $13.95 | $14.07 | $14.07 | 20,110,960 |
| 2021-11-26 | $13.59 | $15.50 | $13.10 | $14.59 | $14.59 | 36,546,800 |
| 2021-11-25 | $13.55 | $13.72 | $13.43 | $13.54 | $13.54 | 7,013,350 |
| 2021-11-24 | $13.49 | $13.66 | $13.37 | $13.54 | $13.54 | 6,583,400 |
| 2021-11-23 | $13.67 | $13.67 | $13.46 | $13.59 | $13.59 | 6,487,330 |
| 2021-11-22 | $13.48 | $13.71 | $13.45 | $13.60 | $13.60 | 7,018,160 |
| 2021-11-19 | $13.41 | $13.65 | $13.38 | $13.58 | $13.58 | 7,186,600 |
| 2021-11-18 | $13.98 | $13.98 | $13.40 | $13.41 | $13.41 | 6,532,250 |
| 2021-11-17 | $13.60 | $13.85 | $13.60 | $13.77 | $13.77 | 4,937,700 |
| 2021-11-16 | $13.82 | $13.94 | $13.63 | $13.63 | $13.63 | 5,152,200 |
| 2021-11-15 | $13.82 | $13.98 | $13.74 | $13.90 | $13.90 | 6,494,740 |
| 2021-11-12 | $13.79 | $13.80 | $13.55 | $13.70 | $13.70 | 5,190,470 |
| 2021-11-11 | $13.43 | $13.84 | $13.39 | $13.70 | $13.70 | 6,913,550 |
| 2021-11-10 | $13.89 | $13.98 | $13.57 | $13.61 | $13.61 | 7,405,260 |
| 2021-11-09 | $13.50 | $13.60 | $13.39 | $13.56 | $13.56 | 5,585,700 |
| 2021-11-08 | $13.36 | $13.48 | $13.13 | $13.36 | $13.36 | 3,858,570 |
| 2021-11-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 6,248,590 |
| 2021-11-04 | $13.15 | $13.36 | $13.14 | $13.23 | $13.23 | 3,563,250 |
| 2021-11-03 | $12.92 | $13.19 | $12.92 | $13.16 | $13.16 | 3,127,510 |
| 2021-11-02 | $13.28 | $13.49 | $12.88 | $13.04 | $13.04 | 5,983,150 |
| 2021-11-01 | $13.25 | $13.43 | $13.14 | $13.35 | $13.35 | 4,342,610 |
| 2021-10-29 | $13.11 | $13.24 | $12.94 | $13.21 | $13.21 | 4,693,630 |
| 2021-10-28 | $13.08 | $13.20 | $12.87 | $13.01 | $13.01 | 6,319,140 |
| 2021-10-27 | $14.20 | $14.20 | $13.07 | $13.15 | $13.15 | 12,993,950 |
| 2021-10-26 | $14.64 | $14.65 | $14.24 | $14.27 | $14.27 | 6,006,670 |
| 2021-10-25 | $14.61 | $14.66 | $14.38 | $14.66 | $14.66 | 5,038,280 |
| 2021-10-22 | $14.76 | $14.84 | $14.56 | $14.57 | $14.57 | 3,765,860 |
| 2021-10-21 | $14.74 | $14.99 | $14.65 | $14.70 | $14.70 | 5,783,120 |
| 2021-10-20 | $14.86 | $15.49 | $14.85 | $15.00 | $15.00 | 9,995,510 |
| 2021-10-19 | $14.60 | $14.81 | $14.51 | $14.69 | $14.69 | 4,211,570 |
| 2021-10-18 | $14.72 | $14.86 | $14.50 | $14.60 | $14.60 | 3,176,010 |
| 2021-10-15 | $14.66 | $14.98 | $14.64 | $14.72 | $14.72 | 4,247,440 |
| 2021-10-14 | $14.73 | $14.79 | $14.58 | $14.66 | $14.66 | 3,238,200 |
| 2021-10-13 | $14.72 | $14.78 | $14.46 | $14.72 | $14.72 | 4,139,630 |
| 2021-10-12 | $15.00 | $15.01 | $14.50 | $14.64 | $14.64 | 5,855,960 |
| 2021-10-11 | $15.06 | $15.17 | $14.91 | $15.09 | $15.09 | 4,002,530 |
| 2021-10-08 | $14.94 | $15.19 | $14.90 | $15.06 | $15.06 | 4,816,380 |
| 2021-10-07 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-10-06 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2021-09-30 | $14.46 | $14.85 | $14.44 | $14.72 | $14.72 | 5,701,770 |
| 2021-09-29 | $15.16 | $15.16 | $14.33 | $14.35 | $14.35 | 10,503,300 |
| 2021-09-28 | $15.13 | $15.32 | $15.07 | $15.21 | $15.21 | 4,193,310 |
| 2021-09-27 | $15.38 | $15.62 | $15.10 | $15.16 | $15.16 | 7,134,080 |
| 2021-09-24 | $15.69 | $15.85 | $15.39 | $15.42 | $15.42 | 7,292,320 |
| 2021-09-23 | $15.52 | $15.82 | $15.37 | $15.73 | $15.73 | 9,799,150 |
| 2021-09-22 | $15.48 | $15.69 | $15.40 | $15.54 | $15.54 | 5,319,590 |
| 2021-09-21 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2021-09-20 | $15.49 | $15.49 | $15.49 | $15.49 | $15.49 | 0 |
| 2021-09-17 | $15.77 | $15.92 | $15.31 | $15.49 | $15.49 | 9,743,570 |
| 2021-09-16 | $15.78 | $16.16 | $15.71 | $15.87 | $15.87 | 10,428,470 |
| 2021-09-15 | $16.37 | $16.37 | $15.79 | $15.84 | $15.84 | 11,847,160 |
| 2021-09-14 | $16.13 | $16.60 | $16.02 | $16.16 | $16.16 | 16,432,690 |
| 2021-09-13 | $16.10 | $16.49 | $15.85 | $16.27 | $16.27 | 13,431,190 |
| 2021-09-10 | $16.00 | $16.66 | $15.98 | $16.22 | $16.22 | 17,918,390 |
| 2021-09-09 | $16.11 | $16.35 | $15.92 | $15.97 | $15.97 | 15,811,500 |
| 2021-09-08 | $16.28 | $16.79 | $16.08 | $16.38 | $16.38 | 22,840,680 |
| 2021-09-07 | $16.23 | $17.17 | $16.15 | $16.15 | $16.15 | 31,154,880 |
| 2021-09-06 | $15.38 | $15.79 | $15.22 | $15.63 | $15.63 | 10,236,720 |
| 2021-09-03 | $16.18 | $16.35 | $15.48 | $15.49 | $15.49 | 15,076,550 |
| 2021-09-02 | $15.45 | $15.85 | $15.34 | $15.67 | $15.67 | 14,283,450 |
| 2021-09-01 | $15.19 | $16.00 | $15.01 | $15.60 | $15.60 | 17,294,490 |
| 2021-08-31 | $15.13 | $15.40 | $14.97 | $15.25 | $15.25 | 9,026,440 |
| 2021-08-30 | $15.31 | $15.43 | $15.08 | $15.20 | $15.20 | 8,194,780 |
| 2021-08-27 | $15.08 | $15.38 | $15.06 | $15.31 | $15.31 | 8,200,580 |
| 2021-08-26 | $15.25 | $15.65 | $15.16 | $15.19 | $15.19 | 10,187,410 |
| 2021-08-25 | $15.41 | $15.56 | $15.20 | $15.34 | $15.34 | 12,667,460 |
| 2021-08-24 | $15.74 | $16.37 | $15.29 | $15.86 | $15.86 | 17,799,770 |
| 2021-08-23 | $15.65 | $15.88 | $15.58 | $15.85 | $15.85 | 11,102,020 |
| 2021-08-20 | $15.80 | $16.27 | $15.55 | $15.60 | $15.60 | 15,304,150 |
| 2021-08-19 | $16.30 | $16.85 | $15.97 | $16.06 | $16.06 | 26,569,720 |
| 2021-08-18 | $15.09 | $16.99 | $14.88 | $16.55 | $16.55 | 37,715,080 |
| 2021-08-17 | $15.23 | $15.67 | $15.04 | $15.14 | $15.14 | 12,842,830 |
| 2021-08-16 | $15.21 | $15.43 | $15.19 | $15.24 | $15.24 | 6,855,350 |
| 2021-08-13 | $15.44 | $15.48 | $15.14 | $15.25 | $15.25 | 9,856,840 |
| 2021-08-12 | $15.17 | $15.81 | $15.17 | $15.59 | $15.59 | 13,276,680 |
| 2021-08-11 | $15.38 | $15.48 | $15.11 | $15.25 | $15.25 | 9,640,860 |
| 2021-08-10 | $15.29 | $15.77 | $15.28 | $15.48 | $15.48 | 11,567,100 |
| 2021-08-09 | $14.98 | $15.31 | $14.92 | $15.20 | $15.20 | 8,147,970 |
| 2021-08-06 | $15.18 | $15.32 | $15.01 | $15.07 | $15.07 | 8,045,470 |
| 2021-08-05 | $15.73 | $15.73 | $15.05 | $15.17 | $15.17 | 12,024,900 |
| 2021-08-04 | $15.65 | $15.92 | $15.59 | $15.73 | $15.73 | 9,340,500 |
| 2021-08-03 | $15.75 | $16.14 | $15.63 | $15.74 | $15.74 | 13,297,060 |
| 2021-08-02 | $15.19 | $15.94 | $14.91 | $15.74 | $15.74 | 14,455,320 |
| 2021-07-30 | $15.15 | $15.48 | $14.86 | $15.21 | $15.21 | 10,097,410 |
| 2021-07-29 | $15.10 | $15.50 | $15.10 | $15.29 | $15.29 | 11,094,620 |
| 2021-07-28 | $16.30 | $16.52 | $14.80 | $15.01 | $15.01 | 19,909,480 |
| 2021-07-27 | $17.10 | $17.32 | $16.56 | $16.58 | $16.58 | 18,287,240 |
| 2021-07-26 | $16.99 | $17.64 | $16.70 | $17.01 | $17.01 | 17,222,490 |
| 2021-07-23 | $16.61 | $17.99 | $16.38 | $17.19 | $17.19 | 24,431,050 |
| 2021-07-22 | $16.79 | $17.20 | $16.64 | $16.72 | $16.72 | 17,832,170 |
| 2021-07-21 | $16.01 | $16.50 | $16.01 | $16.49 | $16.49 | 12,061,410 |
| 2021-07-20 | $16.16 | $16.20 | $15.72 | $16.01 | $16.01 | 8,426,720 |
| 2021-07-19 | $16.25 | $16.41 | $15.83 | $16.18 | $16.18 | 9,901,720 |
| 2021-07-16 | $16.30 | $16.60 | $16.08 | $16.28 | $16.28 | 9,615,650 |
| 2021-07-15 | $16.80 | $16.84 | $15.98 | $16.26 | $16.26 | 13,859,040 |
| 2021-07-14 | $17.10 | $17.31 | $16.74 | $16.82 | $16.82 | 12,634,790 |
| 2021-07-13 | $17.10 | $17.49 | $16.92 | $17.23 | $17.23 | 14,242,020 |
| 2021-07-12 | $16.78 | $17.38 | $16.68 | $17.15 | $17.15 | 17,341,710 |
| 2021-07-08 | $16.64 | $17.25 | $16.35 | $17.09 | $17.09 | 19,732,980 |
| 2021-07-07 | $16.60 | $16.63 | $16.16 | $16.57 | $16.57 | 10,991,430 |
| 2021-07-06 | $16.43 | $16.94 | $16.34 | $16.60 | $16.60 | 13,347,050 |
| 2021-07-05 | $16.35 | $16.62 | $16.25 | $16.57 | $16.57 | 11,908,100 |
| 2021-07-02 | $16.25 | $16.66 | $16.12 | $16.26 | $16.26 | 13,570,200 |
| 2021-07-01 | $17.58 | $17.75 | $16.25 | $16.25 | $16.25 | 23,271,540 |
| 2021-06-30 | $17.88 | $18.24 | $17.08 | $17.65 | $17.65 | 22,855,300 |
| 2021-06-29 | $18.45 | $18.91 | $17.83 | $18.02 | $18.02 | 20,854,730 |
| 2021-06-28 | $17.51 | $18.98 | $17.44 | $18.47 | $18.47 | 27,842,610 |
| 2021-06-25 | $17.64 | $18.43 | $17.50 | $17.78 | $17.78 | 24,533,460 |
| 2021-06-24 | $18.45 | $18.69 | $17.80 | $17.80 | $17.80 | 27,248,370 |
| 2021-06-23 | $18.40 | $19.30 | $17.87 | $18.70 | $18.70 | 39,867,340 |
| 2021-06-22 | $19.34 | $20.99 | $18.36 | $18.43 | $18.43 | 58,447,320 |
| 2021-06-21 | $17.47 | $19.97 | $17.47 | $19.34 | $19.34 | 53,320,920 |
| 2021-06-18 | $17.38 | $18.13 | $17.02 | $17.73 | $17.73 | 31,770,750 |
| 2021-06-17 | $17.40 | $17.96 | $17.20 | $17.53 | $17.53 | 29,654,330 |
| 2021-06-16 | $16.71 | $18.51 | $16.50 | $17.76 | $17.76 | 43,129,280 |
| 2021-06-15 | $16.45 | $17.30 | $15.95 | $17.04 | $17.04 | 32,360,040 |
| 2021-06-14 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 0 |
| 2021-06-11 | $16.68 | $17.44 | $16.14 | $16.21 | $16.21 | 37,922,340 |
| 2021-06-10 | $16.05 | $16.85 | $15.85 | $16.66 | $16.66 | 34,439,560 |
| 2021-06-09 | $15.86 | $16.16 | $15.63 | $15.88 | $15.88 | 15,262,570 |
| 2021-06-08 | $15.92 | $16.30 | $15.70 | $15.95 | $15.95 | 28,724,370 |
| 2021-06-07 | $14.98 | $15.50 | $14.98 | $15.48 | $15.48 | 10,189,510 |
| 2021-06-04 | $15.02 | $15.35 | $14.86 | $15.06 | $15.06 | 9,532,710 |
| 2021-06-03 | $14.97 | $15.60 | $14.96 | $15.10 | $15.10 | 11,832,580 |
| 2021-06-02 | $15.57 | $15.70 | $14.90 | $14.97 | $14.97 | 13,077,520 |
| 2021-06-01 | $15.46 | $15.75 | $15.33 | $15.57 | $15.57 | 10,707,890 |
| 2021-05-31 | $15.53 | $15.65 | $15.43 | $15.54 | $15.54 | 9,724,360 |
| 2021-05-28 | $15.70 | $15.85 | $15.44 | $15.53 | $15.53 | 11,666,390 |
| 2021-05-27 | $15.47 | $15.92 | $15.41 | $15.67 | $15.67 | 13,717,880 |
| 2021-05-26 | $15.64 | $16.16 | $15.53 | $15.53 | $15.53 | 19,122,360 |
| 2021-05-25 | $15.01 | $15.97 | $14.90 | $15.60 | $15.60 | 22,232,510 |
| 2021-05-24 | $14.84 | $15.29 | $14.71 | $15.04 | $15.04 | 8,760,330 |
| 2021-05-21 | $15.00 | $15.36 | $14.85 | $14.87 | $14.87 | 8,764,850 |
| 2021-05-20 | $14.83 | $15.26 | $14.61 | $15.10 | $15.10 | 10,094,210 |
| 2021-05-19 | $14.92 | $15.05 | $14.75 | $14.81 | $14.81 | 8,668,980 |
| 2021-05-18 | $14.96 | $15.33 | $14.96 | $15.10 | $15.10 | 8,915,580 |
| 2021-05-17 | $15.38 | $15.45 | $14.95 | $15.08 | $15.08 | 14,186,550 |
| 2021-05-14 | $14.42 | $15.64 | $14.42 | $15.59 | $15.59 | 24,125,290 |
| 2021-05-13 | $14.36 | $14.69 | $14.34 | $14.40 | $14.40 | 9,172,280 |
| 2021-05-12 | $14.83 | $14.94 | $14.21 | $14.49 | $14.49 | 15,633,070 |
| 2021-05-11 | $15.21 | $15.77 | $15.16 | $15.29 | $15.29 | 12,765,320 |
| 2021-05-10 | $15.36 | $15.66 | $15.21 | $15.40 | $15.40 | 11,774,160 |
| 2021-05-07 | $15.05 | $15.44 | $14.93 | $15.24 | $15.24 | 11,309,750 |
| 2021-05-06 | $14.78 | $15.29 | $14.78 | $15.03 | $15.03 | 8,480,110 |
| 2021-05-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-05-04 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 0 |
| 2021-04-30 | $15.15 | $15.26 | $14.80 | $14.83 | $14.83 | 12,394,600 |
| 2021-04-29 | $15.50 | $15.88 | $15.20 | $15.21 | $15.21 | 16,182,590 |
| 2021-04-28 | $16.60 | $16.64 | $15.62 | $15.70 | $15.70 | 30,823,050 |
| 2021-04-27 | $16.10 | $17.46 | $16.06 | $17.20 | $17.20 | 40,255,230 |
| 2021-04-26 | $15.92 | $16.87 | $15.75 | $16.26 | $16.26 | 20,451,920 |
| 2021-04-23 | $16.05 | $16.15 | $15.71 | $15.84 | $15.84 | 12,567,000 |
| 2021-04-22 | $15.73 | $16.44 | $15.46 | $16.30 | $16.30 | 20,381,450 |
| 2021-04-21 | $15.38 | $15.96 | $15.35 | $15.62 | $15.62 | 9,736,340 |
| 2021-04-20 | $15.98 | $16.08 | $15.55 | $15.56 | $15.56 | 12,428,750 |
| 2021-04-19 | $15.79 | $15.95 | $15.54 | $15.95 | $15.95 | 15,930,270 |
| 2021-04-16 | $15.38 | $16.02 | $15.22 | $15.94 | $15.94 | 17,750,730 |
| 2021-04-15 | $15.25 | $15.92 | $15.17 | $15.39 | $15.39 | 13,605,660 |
| 2021-04-14 | $15.25 | $15.42 | $15.05 | $15.27 | $15.27 | 7,955,180 |
| 2021-04-13 | $14.96 | $15.48 | $14.78 | $15.33 | $15.33 | 11,208,980 |
| 2021-04-12 | $15.10 | $15.56 | $14.95 | $14.98 | $14.98 | 10,593,130 |
| 2021-04-09 | $15.23 | $15.37 | $14.90 | $15.02 | $15.02 | 7,989,460 |
| 2021-04-08 | $15.58 | $15.75 | $15.27 | $15.29 | $15.29 | 9,802,390 |
| 2021-04-07 | $15.81 | $15.89 | $15.45 | $15.58 | $15.58 | 9,152,240 |
| 2021-04-06 | $15.80 | $16.25 | $15.73 | $15.85 | $15.85 | 10,506,270 |
| 2021-04-05 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2021-04-02 | $15.85 | $16.29 | $15.70 | $15.89 | $15.89 | 11,654,120 |
| 2021-04-01 | $15.69 | $15.93 | $15.46 | $15.61 | $15.61 | 10,482,220 |
| 2021-03-31 | $15.60 | $16.59 | $15.60 | $15.82 | $15.82 | 15,136,620 |
| 2021-03-30 | $15.97 | $16.24 | $15.62 | $15.68 | $15.68 | 15,997,160 |
| 2021-03-29 | $16.39 | $16.94 | $16.03 | $16.06 | $16.06 | 17,458,140 |
| 2021-03-26 | $16.33 | $16.60 | $16.10 | $16.28 | $16.28 | 18,904,190 |
| 2021-03-25 | $15.59 | $16.97 | $15.40 | $16.50 | $16.50 | 31,469,660 |
| 2021-03-24 | $15.23 | $16.15 | $15.17 | $15.69 | $15.69 | 18,085,080 |
| 2021-03-23 | $14.70 | $16.45 | $14.57 | $15.51 | $15.51 | 23,438,640 |
| 2021-03-22 | $14.52 | $14.86 | $14.45 | $14.77 | $14.77 | 7,978,440 |
| 2021-03-19 | $14.25 | $14.64 | $14.10 | $14.40 | $14.40 | 6,438,010 |
| 2021-03-18 | $14.73 | $14.80 | $14.42 | $14.43 | $14.43 | 6,834,500 |
| 2021-03-17 | $14.70 | $14.90 | $14.51 | $14.77 | $14.77 | 8,757,870 |
| 2021-03-16 | $14.23 | $15.00 | $14.20 | $14.80 | $14.80 | 10,389,260 |
| 2021-03-15 | $14.45 | $14.56 | $14.17 | $14.23 | $14.23 | 6,565,060 |
| 2021-03-12 | $14.70 | $14.72 | $14.22 | $14.44 | $14.44 | 8,147,390 |
| 2021-03-11 | $14.58 | $14.81 | $14.30 | $14.65 | $14.65 | 10,212,000 |
| 2021-03-10 | $15.23 | $15.28 | $14.32 | $14.50 | $14.50 | 11,178,740 |
| 2021-03-09 | $16.12 | $16.12 | $14.86 | $14.96 | $14.96 | 14,939,270 |
| 2021-03-08 | $16.75 | $16.88 | $15.99 | $16.12 | $16.12 | 12,166,860 |
| 2021-03-05 | $16.28 | $16.79 | $16.15 | $16.65 | $16.65 | 12,731,080 |
| 2021-03-04 | $16.44 | $16.75 | $16.09 | $16.46 | $16.46 | 13,547,460 |
| 2021-03-03 | $16.58 | $16.65 | $16.11 | $16.47 | $16.47 | 10,282,390 |
| 2021-03-02 | $16.46 | $17.17 | $16.26 | $16.67 | $16.67 | 18,495,510 |
| 2021-03-01 | $16.11 | $16.56 | $16.11 | $16.45 | $16.45 | 10,176,150 |
| 2021-02-26 | $16.15 | $16.45 | $15.96 | $15.98 | $15.98 | 10,194,350 |
| 2021-02-25 | $16.66 | $16.74 | $15.98 | $16.44 | $16.44 | 15,060,880 |
| 2021-02-24 | $16.31 | $16.89 | $16.16 | $16.59 | $16.59 | 16,773,380 |
| 2021-02-23 | $16.21 | $16.97 | $16.05 | $16.15 | $16.15 | 13,590,860 |
| 2021-02-22 | $17.20 | $17.44 | $16.41 | $16.64 | $16.64 | 21,338,040 |
| 2021-02-19 | $16.71 | $16.96 | $16.36 | $16.89 | $16.89 | 20,306,130 |
| 2021-02-18 | $15.89 | $17.21 | $15.70 | $17.18 | $17.18 | 26,362,190 |
| 2021-02-17 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2021-02-16 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2021-02-15 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2021-02-12 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2021-02-11 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 0 |
| 2021-02-10 | $14.91 | $15.40 | $14.81 | $15.14 | $15.14 | 9,970,280 |
| 2021-02-09 | $14.50 | $15.14 | $14.50 | $14.89 | $14.89 | 12,715,920 |
| 2021-02-08 | $13.77 | $14.53 | $13.77 | $14.23 | $14.23 | 9,475,380 |
| 2021-02-05 | $14.29 | $14.56 | $13.83 | $13.85 | $13.85 | 7,585,640 |
| 2021-02-04 | $14.60 | $14.60 | $13.79 | $14.30 | $14.30 | 11,434,220 |
| 2021-02-03 | $15.37 | $15.40 | $14.58 | $14.64 | $14.64 | 11,301,150 |
| 2021-02-02 | $15.59 | $15.78 | $15.17 | $15.45 | $15.45 | 10,712,930 |
| 2021-02-01 | $15.41 | $16.16 | $15.38 | $15.64 | $15.64 | 15,156,460 |
| 2021-01-29 | $15.33 | $16.47 | $15.04 | $15.63 | $15.63 | 20,099,220 |
| 2021-01-28 | $15.20 | $15.43 | $14.76 | $14.78 | $14.78 | 7,879,050 |
| 2021-01-27 | $15.14 | $15.49 | $15.02 | $15.28 | $15.28 | 6,849,960 |
| 2021-01-26 | $15.68 | $15.98 | $15.05 | $15.15 | $15.15 | 9,598,410 |
| 2021-01-25 | $16.23 | $16.41 | $15.63 | $15.68 | $15.68 | 9,567,910 |
| 2021-01-22 | $16.71 | $16.80 | $16.12 | $16.17 | $16.17 | 13,148,020 |
| 2021-01-21 | $16.60 | $17.38 | $16.52 | $16.92 | $16.92 | 14,701,420 |
| 2021-01-20 | $16.97 | $17.13 | $16.44 | $16.52 | $16.52 | 10,258,890 |
| 2021-01-19 | $16.87 | $17.70 | $16.62 | $17.03 | $17.03 | 14,673,700 |
| 2021-01-18 | $16.70 | $17.19 | $16.43 | $16.91 | $16.91 | 9,148,300 |
| 2021-01-15 | $16.68 | $17.28 | $16.53 | $16.76 | $16.76 | 10,190,650 |
| 2021-01-14 | $16.31 | $16.98 | $16.19 | $16.68 | $16.68 | 10,712,670 |
| 2021-01-13 | $16.88 | $16.99 | $16.35 | $16.41 | $16.41 | 11,228,700 |
| 2021-01-12 | $16.18 | $17.08 | $15.95 | $17.07 | $17.07 | 14,920,910 |
| 2021-01-11 | $16.60 | $16.89 | $16.15 | $16.23 | $16.23 | 11,709,720 |
| 2021-01-08 | $16.26 | $17.28 | $15.48 | $16.74 | $16.74 | 17,594,710 |
| 2021-01-07 | $17.00 | $17.19 | $15.75 | $16.17 | $16.17 | 20,838,880 |
| 2021-01-06 | $17.81 | $17.86 | $16.90 | $17.07 | $17.07 | 17,484,580 |
| 2021-01-05 | $18.01 | $18.56 | $17.63 | $17.91 | $17.91 | 17,094,800 |
| 2021-01-04 | $18.71 | $18.71 | $18.03 | $18.31 | $18.31 | 17,073,280 |
| 2021-01-01 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2020-12-31 | $17.90 | $18.86 | $17.86 | $18.49 | $18.49 | 20,942,130 |
| 2020-12-30 | $17.69 | $17.96 | $17.33 | $17.72 | $17.72 | 10,423,600 |
| 2020-12-29 | $17.32 | $18.26 | $17.25 | $17.84 | $17.84 | 15,697,520 |
| 2020-12-28 | $17.60 | $18.13 | $17.10 | $17.45 | $17.45 | 16,400,540 |
| 2020-12-25 | $17.23 | $17.52 | $17.05 | $17.33 | $17.33 | 9,240,050 |
| 2020-12-24 | $18.00 | $18.06 | $17.14 | $17.24 | $17.24 | 14,232,430 |
| 2020-12-23 | $18.28 | $18.29 | $17.71 | $18.06 | $18.06 | 12,476,380 |
| 2020-12-22 | $18.71 | $18.88 | $18.06 | $18.06 | $18.06 | 14,987,430 |
| 2020-12-21 | $18.80 | $19.19 | $18.58 | $19.00 | $19.00 | 11,386,000 |
| 2020-12-18 | $18.95 | $19.20 | $18.66 | $18.82 | $18.82 | 10,266,600 |
| 2020-12-17 | $18.56 | $19.33 | $18.31 | $19.07 | $19.07 | 16,963,240 |
| 2020-12-16 | $19.10 | $19.10 | $18.34 | $18.45 | $18.45 | 10,853,510 |
| 2020-12-15 | $19.14 | $19.20 | $18.48 | $18.99 | $18.99 | 10,915,010 |
| 2020-12-14 | $19.23 | $19.39 | $18.90 | $19.18 | $19.18 | 9,455,320 |
| 2020-12-11 | $19.71 | $19.79 | $18.88 | $19.19 | $19.19 | 15,646,130 |
| 2020-12-10 | $19.54 | $19.97 | $19.12 | $19.66 | $19.66 | 12,799,630 |
| 2020-12-09 | $21.00 | $21.36 | $19.76 | $19.80 | $19.80 | 20,689,620 |
| 2020-12-08 | $21.70 | $21.90 | $20.93 | $21.10 | $21.10 | 19,103,970 |
| 2020-12-07 | $22.20 | $22.40 | $21.68 | $21.70 | $21.70 | 12,515,700 |
| 2020-12-04 | $22.09 | $22.29 | $21.87 | $22.12 | $22.12 | 12,724,760 |
| 2020-12-03 | $22.80 | $22.88 | $22.35 | $22.38 | $22.38 | 16,396,590 |
| 2020-12-02 | $23.23 | $23.53 | $22.85 | $23.03 | $23.03 | 22,579,910 |
| 2020-12-01 | $23.06 | $23.80 | $22.68 | $23.45 | $23.45 | 29,861,140 |
| 2020-11-30 | $22.26 | $23.59 | $22.09 | $22.74 | $22.74 | 28,388,780 |
| 2020-11-27 | $22.50 | $22.59 | $21.60 | $22.13 | $22.13 | 19,609,310 |
| 2020-11-26 | $22.86 | $23.02 | $22.08 | $22.69 | $22.69 | 14,899,240 |
| 2020-11-25 | $23.07 | $23.52 | $23.03 | $23.06 | $23.06 | 15,699,060 |
| 2020-11-24 | $23.25 | $23.65 | $22.84 | $23.03 | $23.03 | 15,480,490 |
| 2020-11-23 | $22.71 | $24.10 | $22.16 | $23.53 | $23.53 | 28,065,480 |
| 2020-11-20 | $22.31 | $22.75 | $22.18 | $22.69 | $22.69 | 12,143,010 |
| 2020-11-19 | $21.90 | $22.66 | $21.60 | $22.51 | $22.51 | 13,677,010 |
| 2020-11-18 | $21.90 | $22.66 | $21.86 | $22.12 | $22.12 | 12,981,230 |
| 2020-11-17 | $22.30 | $22.38 | $21.57 | $21.91 | $21.91 | 12,924,790 |
| 2020-11-16 | $22.50 | $22.60 | $22.01 | $22.43 | $22.43 | 11,078,830 |
| 2020-11-13 | $22.05 | $22.41 | $21.51 | $22.39 | $22.39 | 21,486,890 |
| 2020-11-12 | $23.70 | $23.70 | $23.04 | $23.12 | $23.12 | 12,153,280 |
| 2020-11-11 | $24.02 | $24.33 | $23.14 | $23.25 | $23.25 | 17,749,070 |
| 2020-11-10 | $25.00 | $25.05 | $24.18 | $24.28 | $24.28 | 23,597,640 |
| 2020-11-09 | $23.40 | $25.50 | $23.24 | $25.30 | $25.30 | 39,297,430 |
| 2020-11-06 | $24.18 | $24.19 | $23.00 | $23.21 | $23.21 | 17,324,320 |
| 2020-11-05 | $24.50 | $24.64 | $23.62 | $23.97 | $23.97 | 18,782,410 |
| 2020-11-04 | $24.00 | $24.65 | $23.52 | $24.07 | $24.07 | 24,942,290 |
| 2020-11-03 | $23.27 | $24.03 | $22.76 | $23.91 | $23.91 | 22,303,430 |
| 2020-11-02 | $22.98 | $23.30 | $22.37 | $22.93 | $22.93 | 15,341,300 |
| 2020-10-30 | $23.70 | $24.11 | $22.38 | $22.38 | $22.38 | 22,564,890 |
| 2020-10-29 | $22.51 | $24.35 | $22.40 | $23.72 | $23.72 | 24,112,190 |
| 2020-10-28 | $23.30 | $23.55 | $22.00 | $23.12 | $23.12 | 31,400,930 |
| 2020-10-27 | $24.26 | $24.49 | $24.01 | $24.31 | $24.31 | 14,962,140 |
| 2020-10-26 | $24.86 | $25.30 | $23.96 | $24.25 | $24.25 | 21,977,080 |
| 2020-10-23 | $25.85 | $26.32 | $24.69 | $25.01 | $25.01 | 24,951,610 |
| 2020-10-22 | $25.20 | $25.98 | $25.04 | $25.87 | $25.87 | 26,762,130 |
| 2020-10-21 | $25.85 | $25.90 | $24.96 | $25.19 | $25.19 | 21,504,920 |
| 2020-10-20 | $25.55 | $25.88 | $25.22 | $25.85 | $25.85 | 21,947,930 |
| 2020-10-19 | $26.90 | $26.90 | $25.62 | $25.66 | $25.66 | 25,032,680 |
| 2020-10-16 | $26.34 | $26.68 | $25.96 | $26.41 | $26.41 | 27,978,870 |
| 2020-10-15 | $26.77 | $27.21 | $25.75 | $26.35 | $26.35 | 34,693,480 |
| 2020-10-14 | $27.30 | $27.50 | $26.25 | $26.46 | $26.46 | 36,695,640 |
| 2020-10-13 | $27.10 | $28.04 | $26.22 | $27.36 | $27.36 | 56,949,300 |
| 2020-10-12 | $29.40 | $29.80 | $27.06 | $27.77 | $27.77 | 78,955,630 |
| 2020-10-09 | $24.11 | $25.20 | $23.37 | $24.99 | $24.99 | 39,095,680 |
| 2020-10-08 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-10-07 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-10-06 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-10-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-10-02 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-10-01 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2020-09-30 | $23.99 | $24.17 | $23.05 | $23.10 | $23.10 | 25,925,530 |
| 2020-09-29 | $24.11 | $24.49 | $23.62 | $23.83 | $23.83 | 29,645,090 |
| 2020-09-28 | $24.42 | $24.80 | $22.01 | $23.53 | $23.53 | 32,542,300 |
| 2020-09-25 | $24.10 | $25.20 | $24.03 | $24.55 | $24.55 | 30,467,570 |
| 2020-09-24 | $24.03 | $25.50 | $24.00 | $24.25 | $24.25 | 39,514,230 |
| 2020-09-23 | $24.89 | $25.49 | $24.01 | $24.50 | $24.50 | 39,189,760 |
| 2020-09-22 | $24.50 | $26.68 | $24.41 | $25.20 | $25.20 | 54,641,710 |
| 2020-09-21 | $25.95 | $26.98 | $24.61 | $24.85 | $24.85 | 57,875,870 |
| 2020-09-18 | $21.73 | $26.10 | $21.53 | $25.10 | $25.10 | 58,660,930 |
| 2020-09-17 | $21.28 | $22.18 | $20.90 | $21.97 | $21.97 | 22,207,120 |
| 2020-09-16 | $21.82 | $21.88 | $21.10 | $21.34 | $21.34 | 22,015,190 |
| 2020-09-15 | $22.19 | $23.05 | $21.71 | $22.06 | $22.06 | 26,481,260 |
| 2020-09-14 | $21.50 | $22.37 | $21.45 | $22.19 | $22.19 | 28,141,920 |
| 2020-09-11 | $21.14 | $21.72 | $20.80 | $21.59 | $21.59 | 25,974,650 |
| 2020-09-10 | $22.88 | $23.10 | $21.12 | $21.28 | $21.28 | 37,364,720 |
| 2020-09-09 | $23.67 | $24.43 | $22.35 | $22.59 | $22.59 | 54,248,460 |
| 2020-09-08 | $25.01 | $26.32 | $23.57 | $24.55 | $24.55 | 66,239,250 |
| 2020-09-07 | $27.89 | $29.85 | $25.61 | $25.85 | $25.85 | 83,382,330 |
| 2020-09-04 | $26.12 | $29.88 | $26.12 | $27.51 | $27.51 | 84,357,050 |
| 2020-09-03 | $24.40 | $28.74 | $24.02 | $27.42 | $27.42 | 83,230,180 |
| 2020-09-02 | $23.36 | $25.00 | $23.05 | $24.65 | $24.65 | 51,997,800 |
| 2020-09-01 | $23.40 | $24.19 | $22.90 | $23.32 | $23.32 | 33,856,420 |
| 2020-08-31 | $24.00 | $25.09 | $23.47 | $23.50 | $23.50 | 52,368,890 |
| 2020-08-28 | $21.80 | $23.60 | $21.58 | $23.22 | $23.22 | 37,361,240 |
| 2020-08-27 | $21.51 | $22.40 | $21.00 | $21.92 | $21.92 | 20,238,960 |
| 2020-08-26 | $23.68 | $23.68 | $21.50 | $21.90 | $21.90 | 39,423,380 |
| 2020-08-25 | $21.92 | $24.19 | $21.85 | $23.69 | $23.69 | 50,588,980 |
| 2020-08-24 | $21.30 | $22.58 | $20.81 | $22.19 | $22.19 | 31,218,710 |
| 2020-08-21 | $21.49 | $21.70 | $20.88 | $21.13 | $21.13 | 17,454,950 |
| 2020-08-20 | $20.86 | $22.36 | $20.84 | $21.39 | $21.39 | 23,266,610 |
| 2020-08-19 | $22.16 | $22.31 | $21.10 | $21.15 | $21.15 | 22,464,850 |
| 2020-08-18 | $22.58 | $23.10 | $22.19 | $22.31 | $22.31 | 25,925,290 |
| 2020-08-17 | $22.47 | $23.34 | $22.47 | $22.90 | $22.90 | 32,664,110 |
| 2020-08-14 | $20.75 | $22.14 | $20.70 | $21.84 | $21.84 | 25,957,760 |
| 2020-08-13 | $21.25 | $21.29 | $20.81 | $20.92 | $20.92 | 16,516,910 |
| 2020-08-12 | $21.40 | $21.78 | $20.42 | $21.03 | $21.03 | 23,423,960 |
| 2020-08-11 | $22.65 | $23.23 | $21.37 | $21.55 | $21.55 | 31,421,540 |
| 2020-08-10 | $22.88 | $23.51 | $22.63 | $22.89 | $22.89 | 25,626,860 |
| 2020-08-07 | $24.26 | $24.90 | $23.15 | $23.64 | $23.64 | 44,672,090 |
| 2020-08-06 | $25.30 | $26.10 | $24.55 | $25.43 | $25.43 | 53,250,180 |
| 2020-08-05 | $24.10 | $24.99 | $22.58 | $24.50 | $24.50 | 43,631,480 |
| 2020-08-04 | $23.80 | $25.69 | $23.28 | $23.99 | $23.99 | 63,968,840 |
| 2020-08-03 | $23.00 | $23.40 | $22.07 | $23.40 | $23.40 | 62,033,320 |
| 2020-07-31 | $21.31 | $23.45 | $21.31 | $23.14 | $23.14 | 76,004,480 |
| 2020-07-30 | $21.79 | $22.05 | $21.22 | $21.32 | $21.32 | 38,190,700 |
| 2020-07-29 | $21.12 | $22.16 | $20.97 | $22.16 | $22.16 | 44,635,450 |
| 2020-07-28 | $21.56 | $22.11 | $20.92 | $21.42 | $21.42 | 38,013,800 |
| 2020-07-27 | $21.15 | $21.82 | $20.93 | $21.38 | $21.38 | 40,031,140 |
| 2020-07-24 | $23.04 | $23.04 | $20.82 | $21.13 | $21.13 | 53,085,990 |
| 2020-07-23 | $23.83 | $24.17 | $22.22 | $23.12 | $23.12 | 62,852,180 |
| 2020-07-22 | $23.80 | $25.28 | $23.80 | $24.33 | $24.33 | 52,699,690 |
| 2020-07-21 | $26.50 | $27.55 | $24.13 | $24.50 | $24.50 | 60,485,410 |
| 2020-07-20 | $25.60 | $26.58 | $24.65 | $25.93 | $25.93 | 59,001,430 |
| 2020-07-17 | $23.60 | $25.47 | $22.75 | $24.31 | $24.31 | 63,188,140 |
| 2020-07-16 | $27.00 | $27.02 | $23.89 | $23.89 | $23.89 | 65,204,790 |
| 2020-07-15 | $25.61 | $28.00 | $24.65 | $26.54 | $26.54 | 84,968,520 |
| 2020-07-14 | $25.61 | $27.25 | $24.29 | $25.52 | $25.52 | 82,406,420 |
| 2020-07-13 | $28.16 | $29.99 | $24.53 | $26.72 | $26.72 | 107,019,920 |
| 2020-07-10 | $27.18 | $27.26 | $26.02 | $27.26 | $27.26 | 36,893,430 |
| 2020-07-09 | $23.37 | $24.78 | $22.78 | $24.78 | $24.78 | 45,544,430 |
| 2020-07-08 | $21.10 | $22.53 | $20.86 | $22.53 | $22.53 | 62,187,680 |
| 2020-07-07 | $20.86 | $21.95 | $19.40 | $20.48 | $20.48 | 107,059,420 |
| 2020-07-06 | $18.77 | $19.95 | $18.28 | $19.95 | $19.95 | 67,316,640 |
| 2020-07-03 | $16.32 | $18.14 | $16.17 | $18.14 | $18.14 | 90,792,030 |
| 2020-07-02 | $16.08 | $16.84 | $15.42 | $16.49 | $16.49 | 66,474,820 |
| 2020-07-01 | $17.02 | $17.20 | $15.75 | $16.07 | $16.07 | 69,692,880 |
| 2020-06-30 | $14.25 | $16.02 | $14.23 | $16.02 | $16.02 | 33,419,270 |
| 2020-06-29 | $15.61 | $15.61 | $14.53 | $14.56 | $14.56 | 35,370,030 |
| 2020-06-26 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2020-06-25 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2020-06-24 | $14.36 | $14.50 | $14.16 | $14.19 | $14.19 | 11,993,610 |
| 2020-06-23 | $14.46 | $14.60 | $14.30 | $14.40 | $14.40 | 14,041,760 |
| 2020-06-22 | $14.40 | $14.98 | $14.35 | $14.50 | $14.50 | 21,425,580 |
| 2020-06-19 | $14.25 | $14.68 | $14.20 | $14.48 | $14.48 | 23,600,900 |
| 2020-06-18 | $14.25 | $14.30 | $14.07 | $14.19 | $14.19 | 10,903,530 |
| 2020-06-17 | $14.30 | $14.30 | $13.99 | $14.26 | $14.26 | 12,650,060 |
| 2020-06-16 | $14.18 | $14.31 | $14.00 | $14.30 | $14.30 | 13,821,420 |
| 2020-06-15 | $13.95 | $14.38 | $13.85 | $13.96 | $13.96 | 16,546,450 |
| 2020-06-12 | $13.91 | $14.20 | $13.76 | $14.04 | $14.04 | 15,653,980 |
| 2020-06-11 | $14.00 | $14.99 | $13.99 | $14.36 | $14.36 | 31,112,850 |
| 2020-06-10 | $13.89 | $13.91 | $13.71 | $13.80 | $13.80 | 5,929,190 |
| 2020-06-09 | $13.85 | $14.02 | $13.75 | $13.94 | $13.94 | 8,435,840 |
| 2020-06-08 | $13.99 | $14.05 | $13.80 | $13.83 | $13.83 | 7,806,840 |
| 2020-06-05 | $13.62 | $14.10 | $13.62 | $14.02 | $14.02 | 12,343,520 |
| 2020-06-04 | $14.03 | $14.10 | $13.64 | $13.72 | $13.72 | 10,301,750 |
| 2020-06-03 | $14.35 | $14.43 | $13.90 | $13.91 | $13.91 | 13,307,710 |
| 2020-06-02 | $14.00 | $14.13 | $13.88 | $14.02 | $14.02 | 10,748,230 |
| 2020-06-01 | $13.79 | $14.18 | $13.71 | $14.02 | $14.02 | 17,293,120 |
| 2020-05-29 | $13.43 | $13.55 | $13.36 | $13.42 | $13.42 | 5,592,690 |
| 2020-05-28 | $13.45 | $13.77 | $13.33 | $13.52 | $13.52 | 8,422,310 |
| 2020-05-27 | $13.83 | $13.89 | $13.38 | $13.42 | $13.42 | 8,161,140 |
| 2020-05-26 | $13.76 | $13.87 | $13.68 | $13.79 | $13.79 | 8,324,500 |
| 2020-05-25 | $13.51 | $13.70 | $13.35 | $13.70 | $13.70 | 5,953,100 |
| 2020-05-22 | $13.41 | $13.60 | $13.30 | $13.48 | $13.48 | 8,551,130 |
| 2020-05-21 | $13.69 | $13.73 | $13.35 | $13.39 | $13.39 | 7,598,640 |
| 2020-05-20 | $13.90 | $13.90 | $13.53 | $13.60 | $13.60 | 9,301,350 |
| 2020-05-19 | $14.01 | $14.10 | $13.82 | $13.93 | $13.93 | 9,512,320 |
| 2020-05-18 | $13.81 | $14.28 | $13.81 | $13.88 | $13.88 | 10,602,500 |
| 2020-05-15 | $14.42 | $14.60 | $14.11 | $14.11 | $14.11 | 17,958,700 |
| 2020-05-14 | $14.02 | $14.28 | $13.76 | $13.90 | $13.90 | 11,189,500 |
| 2020-05-13 | $14.01 | $14.18 | $13.95 | $14.16 | $14.16 | 7,622,380 |
| 2020-05-12 | $14.19 | $14.25 | $13.81 | $14.10 | $14.10 | 11,026,220 |
| 2020-05-11 | $14.62 | $14.62 | $14.10 | $14.33 | $14.33 | 12,519,010 |
| 2020-05-08 | $14.22 | $14.69 | $14.20 | $14.44 | $14.44 | 19,117,350 |
| 2020-05-07 | $14.38 | $14.50 | $14.01 | $14.08 | $14.08 | 15,140,140 |
| 2020-05-06 | $13.95 | $14.38 | $13.90 | $14.38 | $14.38 | 11,792,840 |
| 2020-05-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2020-05-04 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2020-05-01 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2020-04-30 | $13.69 | $14.25 | $13.62 | $14.14 | $14.14 | 11,814,180 |
| 2020-04-29 | $13.62 | $13.88 | $13.48 | $13.58 | $13.58 | 9,593,520 |
| 2020-04-28 | $13.77 | $13.98 | $12.91 | $13.72 | $13.72 | 15,272,340 |
| 2020-04-27 | $14.26 | $14.46 | $13.76 | $13.77 | $13.77 | 13,674,080 |
| 2020-04-24 | $14.68 | $14.94 | $14.03 | $14.19 | $14.19 | 18,596,420 |
| 2020-04-23 | $14.98 | $15.39 | $14.51 | $14.81 | $14.81 | 23,407,690 |
| 2020-04-22 | $15.00 | $15.12 | $14.61 | $15.05 | $15.05 | 18,312,000 |
| 2020-04-21 | $15.10 | $15.38 | $14.75 | $15.04 | $15.04 | 20,925,480 |
| 2020-04-20 | $15.00 | $15.50 | $14.95 | $15.32 | $15.32 | 25,374,970 |
| 2020-04-17 | $15.46 | $15.72 | $14.91 | $14.96 | $14.96 | 30,846,280 |
| 2020-04-16 | $14.53 | $15.19 | $14.38 | $14.97 | $14.97 | 26,021,840 |
| 2020-04-15 | $14.88 | $15.39 | $14.50 | $14.51 | $14.51 | 24,699,360 |
| 2020-04-14 | $14.28 | $15.17 | $14.22 | $14.89 | $14.89 | 28,969,170 |
| 2020-04-13 | $14.31 | $14.90 | $14.00 | $14.24 | $14.24 | 33,618,660 |
| 2020-04-10 | $16.58 | $16.95 | $15.54 | $15.54 | $15.54 | 49,303,180 |
| 2020-04-09 | $16.44 | $17.27 | $16.43 | $17.27 | $17.27 | 65,422,450 |
| 2020-04-08 | $14.95 | $16.01 | $14.65 | $15.70 | $15.70 | 43,505,620 |
| 2020-04-07 | $13.80 | $14.61 | $13.60 | $14.61 | $14.61 | 17,019,270 |
| 2020-04-06 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2020-04-03 | $13.51 | $13.55 | $13.24 | $13.28 | $13.28 | 6,060,650 |
| 2020-04-02 | $13.14 | $13.57 | $13.00 | $13.57 | $13.57 | 7,259,010 |
| 2020-04-01 | $13.10 | $13.45 | $13.05 | $13.13 | $13.13 | 6,038,830 |
| 2020-03-31 | $13.53 | $13.58 | $13.18 | $13.18 | $13.18 | 5,859,970 |
| 2020-03-30 | $13.70 | $13.70 | $13.18 | $13.30 | $13.30 | 8,023,410 |
| 2020-03-27 | $14.21 | $14.21 | $13.81 | $13.84 | $13.84 | 6,760,180 |
| 2020-03-26 | $14.15 | $14.20 | $13.87 | $13.95 | $13.95 | 7,148,820 |
| 2020-03-25 | $14.49 | $14.56 | $14.10 | $14.24 | $14.24 | 10,287,690 |
| 2020-03-24 | $13.80 | $14.08 | $13.44 | $14.08 | $14.08 | 10,953,390 |
| 2020-03-23 | $13.79 | $13.95 | $13.40 | $13.44 | $13.44 | 8,787,190 |
| 2020-03-20 | $14.29 | $14.34 | $13.92 | $14.24 | $14.24 | 9,259,840 |
| 2020-03-19 | $13.81 | $14.16 | $13.51 | $14.07 | $14.07 | 11,888,780 |
| 2020-03-18 | $14.42 | $14.45 | $13.80 | $13.81 | $13.81 | 13,162,380 |
| 2020-03-17 | $14.30 | $14.55 | $13.40 | $14.14 | $14.14 | 14,344,310 |
| 2020-03-16 | $15.17 | $15.25 | $13.93 | $14.15 | $14.15 | 14,820,680 |
| 2020-03-13 | $13.91 | $15.12 | $13.91 | $14.88 | $14.88 | 16,241,370 |
| 2020-03-12 | $15.58 | $15.64 | $15.05 | $15.25 | $15.25 | 13,929,510 |
| 2020-03-11 | $16.39 | $16.58 | $15.71 | $15.72 | $15.72 | 15,293,920 |
| 2020-03-10 | $15.70 | $16.46 | $15.65 | $16.39 | $16.39 | 17,030,110 |
| 2020-03-09 | $16.57 | $16.85 | $15.79 | $15.90 | $15.90 | 21,164,300 |
| 2020-03-06 | $17.18 | $17.38 | $16.85 | $16.95 | $16.95 | 19,594,330 |
| 2020-03-05 | $17.75 | $17.87 | $17.08 | $17.52 | $17.52 | 26,735,260 |
| 2020-03-04 | $17.17 | $17.54 | $16.72 | $17.39 | $17.39 | 21,526,840 |
| 2020-03-03 | $17.51 | $17.85 | $16.90 | $17.13 | $17.13 | 27,410,160 |
| 2020-03-02 | $16.40 | $17.37 | $16.30 | $17.09 | $17.09 | 24,432,620 |
| 2020-02-28 | $16.27 | $16.77 | $15.81 | $15.93 | $15.93 | 28,194,840 |
| 2020-02-27 | $16.98 | $17.69 | $16.92 | $17.13 | $17.13 | 25,797,930 |
| 2020-02-26 | $17.25 | $17.75 | $16.63 | $16.89 | $16.89 | 28,266,530 |
| 2020-02-25 | $17.37 | $17.82 | $16.51 | $17.61 | $17.61 | 42,331,870 |
| 2020-02-24 | $17.72 | $18.26 | $17.46 | $17.94 | $17.94 | 42,733,150 |
| 2020-02-21 | $17.78 | $19.15 | $17.64 | $18.01 | $18.01 | 62,389,590 |
| 2020-02-20 | $16.80 | $18.36 | $16.51 | $17.96 | $17.96 | 54,311,590 |
| 2020-02-19 | $16.75 | $17.67 | $16.59 | $16.92 | $16.92 | 38,407,010 |
| 2020-02-18 | $16.80 | $17.07 | $16.31 | $16.87 | $16.87 | 33,381,710 |
| 2020-02-17 | $15.86 | $17.07 | $15.61 | $17.00 | $17.00 | 39,002,100 |
| 2020-02-14 | $14.87 | $15.99 | $14.80 | $15.54 | $15.54 | 30,958,790 |
| 2020-02-13 | $15.29 | $15.85 | $15.10 | $15.10 | $15.10 | 30,172,500 |
| 2020-02-12 | $14.53 | $15.05 | $14.33 | $14.90 | $14.90 | 20,865,080 |
| 2020-02-11 | $14.90 | $15.00 | $14.50 | $14.60 | $14.60 | 17,442,860 |
| 2020-02-10 | $14.59 | $15.08 | $14.50 | $14.85 | $14.85 | 20,967,530 |
| 2020-02-07 | $14.43 | $14.93 | $14.28 | $14.80 | $14.80 | 25,510,110 |
| 2020-02-06 | $14.14 | $14.60 | $13.96 | $14.48 | $14.48 | 22,280,130 |
| 2020-02-05 | $13.96 | $14.55 | $13.81 | $14.11 | $14.11 | 23,262,250 |
| 2020-02-04 | $13.15 | $14.18 | $13.15 | $13.79 | $13.79 | 32,351,580 |
| 2020-02-03 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 1,277,700 |
| 2020-01-31 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-01-30 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-01-29 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-01-28 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-01-27 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-01-24 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2020-01-23 | $17.00 | $17.25 | $15.90 | $16.23 | $16.23 | 22,107,310 |
| 2020-01-22 | $17.08 | $17.30 | $16.40 | $17.07 | $17.07 | 17,111,310 |
| 2020-01-21 | $17.80 | $17.80 | $17.02 | $17.12 | $17.12 | 20,070,480 |
| 2020-01-20 | $17.69 | $17.94 | $17.41 | $17.85 | $17.85 | 20,000,420 |
| 2020-01-17 | $17.90 | $17.98 | $17.43 | $17.51 | $17.51 | 19,176,930 |
| 2020-01-16 | $18.22 | $18.29 | $17.58 | $17.85 | $17.85 | 26,172,800 |
| 2020-01-15 | $18.16 | $18.70 | $17.99 | $18.20 | $18.20 | 31,229,010 |
| 2020-01-14 | $17.93 | $18.90 | $17.65 | $18.36 | $18.36 | 47,456,280 |
| 2020-01-13 | $16.98 | $18.24 | $16.98 | $17.94 | $17.94 | 46,257,200 |
| 2020-01-10 | $18.00 | $19.00 | $17.31 | $17.40 | $17.40 | 73,348,790 |
| 2020-01-09 | $16.56 | $17.45 | $16.56 | $17.45 | $17.45 | 19,829,700 |
| 2020-01-08 | $16.42 | $16.69 | $15.85 | $15.86 | $15.86 | 24,401,370 |
| 2020-01-07 | $16.27 | $16.83 | $16.22 | $16.65 | $16.65 | 26,405,210 |
| 2020-01-06 | $16.11 | $16.74 | $15.98 | $16.28 | $16.28 | 21,954,510 |
| 2020-01-03 | $15.86 | $16.80 | $15.74 | $16.47 | $16.47 | 29,574,390 |
| 2020-01-02 | $15.77 | $16.09 | $15.66 | $15.92 | $15.92 | 22,050,430 |
| 2020-01-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2019-12-31 | $15.74 | $15.95 | $15.40 | $15.48 | $15.48 | 13,095,620 |
| 2019-12-30 | $15.28 | $16.13 | $15.02 | $15.71 | $15.71 | 15,883,010 |
| 2019-12-27 | $16.28 | $16.38 | $15.65 | $15.70 | $15.70 | 15,637,130 |
| 2019-12-26 | $15.84 | $16.20 | $15.53 | $16.20 | $16.20 | 14,290,620 |
| 2019-12-25 | $15.78 | $16.11 | $15.69 | $15.84 | $15.84 | 11,704,730 |
| 2019-12-24 | $15.77 | $15.84 | $15.46 | $15.79 | $15.79 | 10,566,770 |
| 2019-12-23 | $16.25 | $16.30 | $15.60 | $15.60 | $15.60 | 16,947,090 |
| 2019-12-20 | $16.96 | $17.04 | $16.26 | $16.34 | $16.34 | 18,562,110 |
| 2019-12-19 | $16.76 | $17.03 | $16.59 | $16.86 | $16.86 | 18,494,690 |
| 2019-12-18 | $16.98 | $17.31 | $16.81 | $16.88 | $16.88 | 26,864,160 |
| 2019-12-17 | $16.55 | $17.87 | $16.51 | $17.15 | $17.15 | 41,432,940 |
| 2019-12-16 | $16.28 | $16.98 | $15.95 | $16.78 | $16.78 | 37,061,140 |
| 2019-12-13 | $15.61 | $16.79 | $15.60 | $16.50 | $16.50 | 41,999,110 |
| 2019-12-12 | $15.87 | $15.87 | $15.24 | $15.26 | $15.26 | 13,970,650 |
| 2019-12-11 | $16.05 | $16.20 | $15.77 | $15.78 | $15.78 | 12,825,290 |
| 2019-12-10 | $16.01 | $16.09 | $15.65 | $16.00 | $16.00 | 13,155,160 |
| 2019-12-09 | $15.88 | $16.32 | $15.81 | $16.10 | $16.10 | 14,272,570 |
| 2019-12-06 | $15.72 | $16.16 | $15.51 | $15.92 | $15.92 | 12,045,630 |
| 2019-12-05 | $15.50 | $15.90 | $15.50 | $15.74 | $15.74 | 12,509,100 |
| 2019-12-04 | $15.38 | $15.54 | $15.34 | $15.40 | $15.40 | 7,294,820 |
| 2019-12-03 | $15.23 | $15.63 | $15.21 | $15.60 | $15.60 | 8,150,260 |
| 2019-12-02 | $15.01 | $16.12 | $14.97 | $15.47 | $15.47 | 14,274,520 |
| 2019-11-29 | $14.89 | $15.07 | $14.80 | $14.96 | $14.96 | 6,108,810 |
| 2019-11-28 | $14.96 | $15.09 | $14.72 | $14.87 | $14.87 | 6,721,110 |
| 2019-11-27 | $14.91 | $15.23 | $14.80 | $14.93 | $14.93 | 7,451,570 |
| 2019-11-26 | $15.16 | $15.34 | $14.86 | $14.92 | $14.92 | 7,461,070 |
| 2019-11-25 | $15.50 | $15.73 | $14.91 | $15.15 | $15.15 | 11,483,430 |
| 2019-11-22 | $16.16 | $16.44 | $15.50 | $15.66 | $15.66 | 14,053,420 |
| 2019-11-21 | $16.05 | $16.37 | $15.80 | $16.18 | $16.18 | 8,589,840 |
| 2019-11-20 | $16.68 | $16.88 | $16.10 | $16.17 | $16.17 | 13,937,620 |
| 2019-11-19 | $16.17 | $16.73 | $16.02 | $16.68 | $16.68 | 15,070,430 |
| 2019-11-18 | $16.01 | $16.33 | $15.30 | $16.19 | $16.19 | 16,890,800 |
| 2019-11-15 | $16.26 | $16.58 | $16.16 | $16.30 | $16.30 | 12,275,700 |
| 2019-11-14 | $16.21 | $16.52 | $16.18 | $16.30 | $16.30 | 10,589,790 |
| 2019-11-13 | $16.39 | $16.60 | $16.15 | $16.26 | $16.26 | 10,982,990 |
| 2019-11-12 | $16.27 | $16.79 | $16.11 | $16.64 | $16.64 | 15,975,520 |
| 2019-11-11 | $16.92 | $17.09 | $16.30 | $16.37 | $16.37 | 21,088,180 |
| 2019-11-08 | $18.47 | $18.49 | $17.20 | $17.24 | $17.24 | 30,993,340 |
| 2019-11-07 | $18.10 | $18.54 | $17.90 | $18.22 | $18.22 | 34,570,630 |
| 2019-11-06 | $17.69 | $19.12 | $16.92 | $18.30 | $18.30 | 48,388,020 |
| 2019-11-05 | $17.72 | $18.13 | $17.29 | $17.71 | $17.71 | 32,946,950 |
| 2019-11-04 | $17.50 | $17.85 | $17.26 | $17.56 | $17.56 | 31,157,950 |
| 2019-11-01 | $16.22 | $17.74 | $16.13 | $17.41 | $17.41 | 43,909,300 |
| 2019-10-31 | $16.66 | $16.99 | $16.01 | $16.13 | $16.13 | 24,938,810 |
| 2019-10-30 | $16.39 | $17.37 | $16.16 | $16.88 | $16.88 | 35,953,100 |
| 2019-10-29 | $17.00 | $18.16 | $16.52 | $16.52 | $16.52 | 56,876,300 |
| 2019-10-28 | $17.63 | $17.63 | $17.11 | $17.63 | $17.63 | 41,130,530 |
| 2019-10-25 | $15.71 | $16.08 | $15.50 | $16.03 | $16.03 | 16,172,240 |
| 2019-10-24 | $15.60 | $16.15 | $15.42 | $15.71 | $15.71 | 14,895,880 |
| 2019-10-23 | $16.30 | $16.36 | $15.58 | $15.69 | $15.69 | 15,989,970 |
| 2019-10-22 | $16.00 | $16.35 | $15.85 | $16.26 | $16.26 | 15,111,400 |
| 2019-10-21 | $16.25 | $16.36 | $15.52 | $16.04 | $16.04 | 16,071,200 |
| 2019-10-18 | $16.65 | $16.85 | $15.91 | $16.03 | $16.03 | 19,767,760 |
| 2019-10-17 | $16.69 | $16.99 | $16.40 | $16.68 | $16.68 | 17,925,490 |
| 2019-10-16 | $17.19 | $17.94 | $17.00 | $17.04 | $17.04 | 28,062,080 |
| 2019-10-15 | $17.50 | $17.50 | $16.74 | $17.03 | $17.03 | 36,177,460 |
| 2019-10-14 | $16.54 | $17.89 | $16.54 | $17.89 | $17.89 | 33,964,580 |
| 2019-10-11 | $16.08 | $16.67 | $15.27 | $16.26 | $16.26 | 33,829,340 |
| 2019-10-10 | $15.95 | $16.13 | $15.70 | $15.95 | $15.95 | 18,390,360 |
| 2019-10-09 | $15.86 | $16.12 | $15.51 | $15.98 | $15.98 | 15,921,590 |
| 2019-10-08 | $16.18 | $16.37 | $15.51 | $15.73 | $15.73 | 20,190,010 |
| 2019-10-07 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-10-04 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-10-03 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-10-02 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-10-01 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2019-09-30 | $15.67 | $16.49 | $15.60 | $15.99 | $15.99 | 29,781,030 |
| 2019-09-27 | $15.68 | $15.95 | $15.25 | $15.35 | $15.35 | 21,312,500 |
| 2019-09-26 | $16.70 | $17.14 | $15.46 | $15.60 | $15.60 | 29,527,140 |
| 2019-09-25 | $17.08 | $17.55 | $16.70 | $16.75 | $16.75 | 26,334,280 |
| 2019-09-24 | $17.25 | $18.28 | $16.83 | $17.55 | $17.55 | 43,778,640 |
| 2019-09-23 | $16.71 | $17.37 | $16.32 | $17.25 | $17.25 | 29,858,730 |
| 2019-09-20 | $17.20 | $17.44 | $16.84 | $17.00 | $17.00 | 24,837,870 |
| 2019-09-19 | $17.00 | $17.30 | $16.55 | $17.30 | $17.30 | 26,058,330 |
| 2019-09-18 | $17.36 | $17.57 | $16.51 | $16.90 | $16.90 | 38,915,990 |
| 2019-09-17 | $17.88 | $18.18 | $17.13 | $17.40 | $17.40 | 42,271,490 |
| 2019-09-16 | $18.31 | $18.85 | $17.69 | $18.44 | $18.44 | 46,692,070 |
| 2019-09-13 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2019-09-12 | $18.13 | $19.20 | $18.02 | $18.23 | $18.23 | 54,980,750 |
| 2019-09-11 | $18.75 | $19.93 | $17.50 | $18.21 | $18.21 | 86,640,460 |
| 2019-09-10 | $16.70 | $18.68 | $16.56 | $18.68 | $18.68 | 69,862,180 |
| 2019-09-09 | $16.90 | $17.41 | $16.20 | $16.98 | $16.98 | 64,115,920 |
| 2019-09-06 | $17.00 | $17.53 | $16.33 | $16.55 | $16.55 | 79,848,920 |
| 2019-09-05 | $15.90 | $15.94 | $15.80 | $15.94 | $15.94 | 15,054,160 |
| 2019-09-04 | $14.00 | $14.49 | $13.90 | $14.49 | $14.49 | 34,208,380 |
| 2019-09-03 | $14.12 | $14.26 | $13.73 | $14.15 | $14.15 | 30,088,130 |
| 2019-09-02 | $13.50 | $14.45 | $13.50 | $14.25 | $14.25 | 32,502,530 |
| 2019-08-30 | $14.51 | $15.22 | $13.50 | $13.59 | $13.59 | 41,263,790 |
| 2019-08-29 | $13.90 | $14.66 | $13.81 | $14.08 | $14.08 | 35,284,650 |
| 2019-08-28 | $14.13 | $14.20 | $13.73 | $13.79 | $13.79 | 38,747,650 |
| 2019-08-27 | $14.00 | $15.30 | $13.79 | $14.62 | $14.62 | 58,910,560 |
| 2019-08-26 | $13.70 | $14.62 | $13.50 | $13.91 | $13.91 | 54,047,340 |
| 2019-08-23 | $15.98 | $16.37 | $14.53 | $14.65 | $14.65 | 85,810,050 |
| 2019-08-22 | $13.21 | $14.88 | $13.21 | $14.88 | $14.88 | 58,460,720 |
| 2019-08-21 | $12.64 | $14.31 | $12.55 | $13.53 | $13.53 | 60,601,110 |
| 2019-08-20 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 6,595,030 |
| 2019-08-19 | $11.78 | $11.92 | $11.24 | $11.92 | $11.92 | 21,592,030 |
| 2019-08-16 | $10.71 | $11.10 | $10.69 | $10.84 | $10.84 | 10,290,840 |
| 2019-08-15 | $10.12 | $10.85 | $10.12 | $10.78 | $10.78 | 12,197,170 |
| 2019-08-14 | $10.75 | $10.86 | $10.56 | $10.57 | $10.57 | 7,762,680 |
| 2019-08-13 | $10.60 | $10.73 | $10.47 | $10.57 | $10.57 | 6,913,900 |
| 2019-08-12 | $10.60 | $10.76 | $10.45 | $10.76 | $10.76 | 8,202,440 |
| 2019-08-09 | $10.77 | $10.96 | $10.38 | $10.51 | $10.51 | 10,977,010 |
| 2019-08-08 | $10.70 | $10.79 | $10.55 | $10.64 | $10.64 | 6,858,180 |
| 2019-08-07 | $10.88 | $11.00 | $10.43 | $10.50 | $10.50 | 7,893,130 |
| 2019-08-06 | $10.66 | $10.80 | $10.39 | $10.79 | $10.79 | 11,564,960 |
| 2019-08-05 | $10.97 | $11.28 | $10.91 | $10.97 | $10.97 | 9,819,720 |
| 2019-08-02 | $10.92 | $11.12 | $10.76 | $10.93 | $10.93 | 10,863,360 |
| 2019-08-01 | $11.80 | $11.80 | $11.33 | $11.44 | $11.44 | 11,268,960 |
| 2019-07-31 | $12.16 | $12.18 | $11.86 | $11.89 | $11.89 | 6,555,780 |
| 2019-07-30 | $11.97 | $12.36 | $11.97 | $12.15 | $12.15 | 9,825,960 |
| 2019-07-29 | $12.21 | $12.21 | $11.90 | $11.96 | $11.96 | 6,501,210 |
| 2019-07-26 | $12.12 | $12.48 | $12.02 | $12.22 | $12.22 | 7,645,500 |
| 2019-07-25 | $12.16 | $12.31 | $12.13 | $12.19 | $12.19 | 5,272,690 |
| 2019-07-24 | $12.08 | $12.37 | $12.06 | $12.18 | $12.18 | 7,430,890 |
| 2019-07-23 | $11.92 | $12.13 | $11.85 | $12.06 | $12.06 | 6,150,250 |
| 2019-07-22 | $12.55 | $12.55 | $11.93 | $11.99 | $11.99 | 7,863,210 |
| 2019-07-19 | $12.28 | $12.64 | $12.28 | $12.41 | $12.41 | 7,933,520 |
| 2019-07-18 | $12.54 | $12.60 | $12.26 | $12.26 | $12.26 | 8,657,060 |
| 2019-07-17 | $13.00 | $13.08 | $12.55 | $12.86 | $12.86 | 11,456,530 |
| 2019-07-16 | $12.70 | $12.98 | $12.55 | $12.59 | $12.59 | 8,812,180 |
| 2019-07-15 | $12.45 | $13.31 | $12.00 | $12.81 | $12.81 | 16,439,990 |
| 2019-07-12 | $12.83 | $12.83 | $12.45 | $12.58 | $12.58 | 6,257,290 |
| 2019-07-11 | $12.90 | $13.07 | $12.71 | $12.88 | $12.88 | 6,666,090 |
| 2019-07-10 | $13.11 | $13.16 | $12.63 | $12.77 | $12.77 | 8,081,850 |
| 2019-07-09 | $12.95 | $13.13 | $12.76 | $13.05 | $13.05 | 7,600,210 |
| 2019-07-08 | $13.90 | $13.90 | $12.86 | $12.91 | $12.91 | 13,948,510 |
| 2019-07-05 | $13.80 | $13.89 | $13.46 | $13.89 | $13.89 | 7,797,060 |
| 2019-07-04 | $13.95 | $14.18 | $13.70 | $13.77 | $13.77 | 8,820,590 |
| 2019-07-03 | $14.20 | $14.35 | $13.90 | $13.95 | $13.95 | 11,720,870 |
| 2019-07-02 | $14.61 | $14.79 | $14.27 | $14.34 | $14.34 | 12,681,500 |
| 2019-07-01 | $14.78 | $15.09 | $14.55 | $14.70 | $14.70 | 21,210,670 |
| 2019-06-28 | $14.41 | $14.63 | $14.12 | $14.19 | $14.19 | 13,266,740 |
| 2019-06-27 | $14.60 | $15.18 | $14.53 | $14.63 | $14.61 | 18,464,540 |
| 2019-06-26 | $14.65 | $14.97 | $14.41 | $14.47 | $14.45 | 16,023,310 |
| 2019-06-25 | $15.16 | $15.35 | $14.50 | $15.03 | $15.01 | 24,222,910 |
| 2019-06-24 | $15.98 | $16.35 | $15.27 | $15.36 | $15.34 | 37,364,470 |
| 2019-06-21 | $14.47 | $15.64 | $14.29 | $15.64 | $15.62 | 42,002,830 |
| 2019-06-20 | $13.53 | $14.80 | $13.40 | $14.22 | $14.20 | 30,843,550 |
| 2019-06-19 | $13.99 | $14.19 | $13.55 | $13.56 | $13.54 | 17,517,870 |
| 2019-06-18 | $13.37 | $13.61 | $13.02 | $13.28 | $13.26 | 9,059,290 |
| 2019-06-17 | $13.14 | $13.46 | $13.13 | $13.37 | $13.35 | 6,248,320 |
| 2019-06-14 | $13.88 | $14.08 | $13.28 | $13.29 | $13.27 | 11,773,290 |
| 2019-06-13 | $14.10 | $14.27 | $13.91 | $14.00 | $13.98 | 14,268,380 |
| 2019-06-12 | $13.90 | $14.28 | $13.80 | $13.90 | $13.88 | 16,430,460 |
| 2019-06-11 | $13.40 | $14.44 | $13.31 | $14.31 | $14.29 | 27,830,970 |
| 2019-06-10 | $13.11 | $14.04 | $12.75 | $13.68 | $13.66 | 20,800,220 |
| 2019-06-07 | $13.15 | $13.15 | $13.15 | $13.15 | $13.13 | 0 |
| 2019-06-06 | $12.96 | $13.30 | $12.70 | $13.15 | $13.13 | 11,170,950 |
| 2019-06-05 | $13.02 | $13.47 | $13.02 | $13.11 | $13.09 | 11,713,530 |
| 2019-06-04 | $13.30 | $13.35 | $12.68 | $12.87 | $12.85 | 9,663,230 |
| 2019-06-03 | $13.17 | $13.56 | $12.88 | $13.18 | $13.16 | 10,749,520 |
| 2019-05-31 | $13.72 | $13.93 | $13.38 | $13.38 | $13.36 | 9,154,910 |
| 2019-05-30 | $14.03 | $14.12 | $13.33 | $13.73 | $13.71 | 12,281,260 |
| 2019-05-29 | $14.30 | $14.30 | $13.91 | $14.01 | $13.99 | 13,260,430 |
| 2019-05-28 | $14.36 | $14.79 | $14.20 | $14.34 | $14.32 | 16,010,270 |
| 2019-05-27 | $14.15 | $14.59 | $13.90 | $14.49 | $14.47 | 14,404,720 |
| 2019-05-24 | $14.00 | $14.28 | $13.70 | $13.97 | $13.95 | 11,382,190 |
| 2019-05-23 | $14.61 | $14.63 | $13.70 | $13.98 | $13.96 | 15,435,280 |
| 2019-05-22 | $14.56 | $14.80 | $14.20 | $14.61 | $14.59 | 15,549,100 |
| 2019-05-21 | $14.09 | $14.88 | $13.68 | $14.56 | $14.54 | 20,728,250 |
| 2019-05-20 | $13.98 | $14.23 | $13.51 | $13.86 | $13.84 | 12,495,040 |
| 2019-05-17 | $14.83 | $15.08 | $13.57 | $13.85 | $13.83 | 16,351,260 |
| 2019-05-16 | $15.10 | $15.19 | $14.61 | $14.70 | $14.68 | 12,549,130 |
| 2019-05-15 | $15.10 | $15.29 | $14.62 | $15.04 | $15.02 | 16,570,870 |
| 2019-05-14 | $14.69 | $15.44 | $14.52 | $14.88 | $14.86 | 17,598,150 |
| 2019-05-13 | $15.15 | $15.29 | $14.48 | $14.75 | $14.73 | 15,568,400 |
| 2019-05-10 | $15.13 | $15.43 | $14.30 | $15.37 | $15.35 | 22,576,620 |
| 2019-05-09 | $14.68 | $15.44 | $14.55 | $14.74 | $14.72 | 17,147,950 |
| 2019-05-08 | $13.98 | $15.45 | $13.75 | $14.72 | $14.70 | 20,259,980 |
| 2019-05-07 | $14.33 | $14.66 | $13.52 | $14.35 | $14.33 | 18,521,870 |
| 2019-05-06 | $15.14 | $15.43 | $14.32 | $14.32 | $14.30 | 14,933,690 |
| 2019-05-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.89 | 0 |
| 2019-05-02 | $15.91 | $15.91 | $15.91 | $15.91 | $15.89 | 0 |
| 2019-05-01 | $15.91 | $15.91 | $15.91 | $15.91 | $15.89 | 0 |
| 2019-04-30 | $15.50 | $16.17 | $15.21 | $15.91 | $15.89 | 15,884,340 |
| 2019-04-29 | $16.59 | $16.79 | $15.20 | $15.47 | $15.45 | 22,922,680 |
| 2019-04-26 | $17.08 | $17.57 | $16.50 | $16.68 | $16.66 | 18,988,450 |
| 2019-04-25 | $18.06 | $18.52 | $17.25 | $17.27 | $17.25 | 16,858,920 |
| 2019-04-24 | $17.60 | $18.45 | $17.52 | $18.35 | $18.32 | 16,657,160 |
| 2019-04-23 | $17.67 | $18.77 | $17.22 | $17.91 | $17.88 | 21,909,280 |
| 2019-04-22 | $18.39 | $18.40 | $17.45 | $17.72 | $17.70 | 16,655,900 |
| 2019-04-19 | $18.15 | $18.80 | $18.10 | $18.25 | $18.22 | 18,132,140 |
| 2019-04-18 | $18.30 | $18.67 | $18.00 | $18.10 | $18.07 | 19,320,000 |
| 2019-04-17 | $19.01 | $19.49 | $18.48 | $18.65 | $18.62 | 21,991,900 |
| 2019-04-16 | $17.74 | $18.88 | $17.30 | $18.85 | $18.82 | 22,924,190 |
| 2019-04-15 | $18.91 | $19.57 | $18.15 | $18.15 | $18.12 | 24,876,710 |
| 2019-04-12 | $18.21 | $19.10 | $18.20 | $18.55 | $18.52 | 20,992,890 |
| 2019-04-11 | $18.80 | $19.22 | $18.18 | $18.51 | $18.48 | 27,117,730 |
| 2019-04-10 | $19.01 | $19.79 | $18.80 | $19.06 | $19.03 | 35,010,300 |
| 2019-04-09 | $19.33 | $20.66 | $18.81 | $20.18 | $20.15 | 43,564,210 |
| 2019-04-08 | $18.48 | $20.19 | $18.48 | $20.01 | $19.98 | 54,746,760 |
| 2019-04-05 | $18.35 | $18.35 | $18.35 | $18.35 | $18.32 | 0 |
| 2019-04-04 | $19.15 | $19.31 | $18.10 | $18.35 | $18.32 | 39,684,210 |
| 2019-04-03 | $18.47 | $20.10 | $18.47 | $19.14 | $19.11 | 49,222,380 |
| 2019-04-02 | $20.40 | $21.33 | $18.31 | $18.86 | $18.83 | 77,337,660 |
| 2019-04-01 | $18.60 | $19.44 | $18.39 | $19.44 | $19.41 | 50,657,410 |
| 2019-03-29 | $16.35 | $17.67 | $16.08 | $17.67 | $17.65 | 42,367,680 |
| 2019-03-28 | $16.30 | $16.87 | $15.88 | $16.06 | $16.04 | 19,492,040 |
| 2019-03-27 | $17.25 | $17.38 | $16.00 | $16.50 | $16.48 | 24,553,130 |
| 2019-03-26 | $17.99 | $18.29 | $16.95 | $17.10 | $17.08 | 31,293,110 |
| 2019-03-25 | $17.47 | $18.80 | $17.23 | $17.96 | $17.93 | 28,846,950 |
| 2019-03-22 | $18.59 | $18.70 | $17.58 | $18.05 | $18.02 | 41,869,460 |
| 2019-03-21 | $17.61 | $19.58 | $17.37 | $19.10 | $19.07 | 64,776,520 |
| 2019-03-20 | $17.18 | $18.10 | $16.76 | $17.80 | $17.77 | 34,104,310 |
| 2019-03-19 | $17.00 | $18.16 | $16.80 | $17.22 | $17.20 | 32,778,580 |
| 2019-03-18 | $16.54 | $17.71 | $15.60 | $17.48 | $17.46 | 38,397,250 |
| 2019-03-15 | $18.00 | $18.10 | $16.66 | $16.72 | $16.70 | 30,719,600 |
| 2019-03-14 | $17.74 | $18.39 | $17.12 | $17.39 | $17.37 | 35,883,340 |
| 2019-03-13 | $21.00 | $21.00 | $19.02 | $19.02 | $18.99 | 46,349,260 |
| 2019-03-12 | $20.01 | $22.16 | $19.88 | $21.13 | $21.10 | 68,430,130 |
| 2019-03-11 | $18.00 | $20.88 | $17.22 | $20.20 | $20.17 | 69,980,850 |
| 2019-03-08 | $19.13 | $20.99 | $19.13 | $19.13 | $19.10 | 58,809,680 |
| 2019-03-07 | $19.73 | $21.25 | $19.72 | $21.25 | $21.22 | 57,787,060 |
| 2019-03-06 | $16.80 | $19.32 | $16.78 | $19.32 | $19.29 | 80,396,400 |
| 2019-03-05 | $16.00 | $17.56 | $15.80 | $17.56 | $17.54 | 93,131,860 |
| 2019-03-04 | $15.70 | $15.96 | $15.33 | $15.96 | $15.94 | 56,508,350 |
| 2019-03-01 | $12.71 | $14.51 | $12.42 | $14.51 | $14.49 | 48,111,400 |
| 2019-02-28 | $13.00 | $14.37 | $12.33 | $13.19 | $13.17 | 75,264,900 |
| 2019-02-27 | $13.06 | $13.06 | $13.06 | $13.06 | $13.04 | 2,023,470 |
| 2019-02-26 | $11.87 | $11.87 | $11.87 | $11.87 | $11.85 | 1,573,530 |
| 2019-02-25 | $10.79 | $10.79 | $10.79 | $10.79 | $10.77 | 1,186,040 |
| 2019-02-22 | $8.87 | $9.81 | $8.81 | $9.81 | $9.80 | 30,719,200 |
| 2019-02-21 | $8.83 | $9.36 | $8.74 | $8.92 | $8.91 | 23,627,640 |
| 2019-02-20 | $9.02 | $9.08 | $8.68 | $8.83 | $8.82 | 18,394,850 |
| 2019-02-19 | $8.74 | $9.44 | $8.60 | $9.13 | $9.12 | 28,883,100 |
| 2019-02-18 | $8.53 | $8.62 | $8.30 | $8.58 | $8.57 | 12,643,970 |
| 2019-02-15 | $8.30 | $8.58 | $8.26 | $8.30 | $8.29 | 7,355,990 |
| 2019-02-14 | $8.25 | $8.44 | $8.22 | $8.29 | $8.28 | 7,205,150 |
| 2019-02-13 | $8.13 | $8.49 | $8.07 | $8.32 | $8.31 | 12,394,130 |
| 2019-02-12 | $8.05 | $8.23 | $7.97 | $8.15 | $8.14 | 7,957,400 |
| 2019-02-11 | $7.71 | $8.15 | $7.64 | $8.06 | $8.05 | 9,007,200 |
| 2019-02-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.60 | 0 |
| 2019-02-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.60 | 0 |
| 2019-02-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.60 | 0 |
| 2019-02-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.60 | 0 |
| 2019-02-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.60 | 0 |
| 2019-02-01 | $7.36 | $7.61 | $7.25 | $7.61 | $7.60 | 5,504,110 |
| 2019-01-31 | $7.29 | $7.56 | $7.20 | $7.32 | $7.31 | 7,825,370 |
| 2019-01-30 | $7.45 | $7.46 | $7.12 | $7.17 | $7.16 | 4,769,510 |
| 2019-01-29 | $7.79 | $7.80 | $7.20 | $7.47 | $7.46 | 6,610,920 |
| 2019-01-28 | $7.88 | $7.96 | $7.76 | $7.76 | $7.75 | 4,679,150 |
| 2019-01-25 | $7.96 | $8.09 | $7.80 | $7.80 | $7.79 | 4,899,690 |
| 2019-01-24 | $7.80 | $8.12 | $7.79 | $7.96 | $7.95 | 5,812,520 |
| 2019-01-23 | $7.90 | $7.94 | $7.79 | $7.81 | $7.80 | 3,348,340 |
| 2019-01-22 | $8.06 | $8.10 | $7.89 | $7.91 | $7.90 | 4,384,720 |
| 2019-01-21 | $8.12 | $8.15 | $8.03 | $8.06 | $8.05 | 3,399,020 |
| 2019-01-18 | $8.07 | $8.13 | $7.96 | $8.09 | $8.08 | 4,527,140 |
| 2019-01-17 | $8.17 | $8.23 | $8.06 | $8.09 | $8.08 | 6,463,590 |
| 2019-01-16 | $8.20 | $8.60 | $8.20 | $8.27 | $8.26 | 12,218,240 |
| 2019-01-15 | $8.03 | $8.23 | $7.97 | $8.18 | $8.17 | 6,700,380 |
| 2019-01-14 | $8.17 | $8.23 | $7.99 | $8.02 | $8.01 | 6,832,510 |
| 2019-01-11 | $7.96 | $8.49 | $7.96 | $8.20 | $8.19 | 13,316,030 |
| 2019-01-10 | $8.04 | $8.10 | $7.85 | $7.89 | $7.88 | 5,100,460 |
| 2019-01-09 | $8.05 | $8.18 | $8.01 | $8.04 | $8.03 | 6,065,770 |
| 2019-01-08 | $8.08 | $8.09 | $7.94 | $8.02 | $8.01 | 4,877,870 |
| 2019-01-07 | $8.06 | $8.13 | $7.97 | $8.09 | $8.08 | 7,311,040 |
| 2019-01-04 | $7.67 | $8.12 | $7.62 | $8.03 | $8.02 | 8,169,280 |
| 2019-01-03 | $7.65 | $7.84 | $7.60 | $7.84 | $7.83 | 6,486,330 |
| 2019-01-02 | $7.96 | $8.04 | $7.57 | $7.65 | $7.64 | 11,071,550 |
| 2019-01-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.95 | 0 |
| 2018-12-31 | $7.96 | $7.96 | $7.96 | $7.96 | $7.95 | 0 |
| 2018-12-28 | $8.19 | $8.23 | $7.93 | $7.96 | $7.95 | 7,702,480 |
| 2018-12-27 | $8.58 | $8.59 | $8.13 | $8.17 | $8.16 | 9,491,430 |
| 2018-12-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.01 | 0 |
| 2018-12-25 | $9.02 | $9.02 | $9.02 | $9.02 | $9.01 | 0 |
| 2018-12-24 | $9.10 | $9.15 | $9.00 | $9.02 | $9.01 | 3,718,550 |
| 2018-12-21 | $9.15 | $9.22 | $9.03 | $9.17 | $9.16 | 4,783,740 |
| 2018-12-20 | $9.23 | $9.26 | $9.05 | $9.26 | $9.25 | 5,416,970 |
| 2018-12-19 | $9.25 | $9.29 | $9.12 | $9.25 | $9.24 | 3,025,250 |
| 2018-12-18 | $9.21 | $9.29 | $9.04 | $9.29 | $9.28 | 3,996,870 |
| 2018-12-17 | $9.24 | $9.30 | $9.13 | $9.28 | $9.27 | 3,152,840 |
| 2018-12-14 | $9.37 | $9.37 | $9.00 | $9.36 | $9.35 | 4,513,120 |
| 2018-12-13 | $9.33 | $9.44 | $9.22 | $9.37 | $9.36 | 4,702,610 |
| 2018-12-12 | $9.32 | $9.42 | $9.10 | $9.41 | $9.40 | 6,754,380 |
| 2018-12-11 | $9.11 | $9.45 | $9.06 | $9.39 | $9.38 | 7,175,900 |
| 2018-12-10 | $8.99 | $9.25 | $8.85 | $9.14 | $9.13 | 5,051,810 |
| 2018-12-07 | $9.04 | $9.13 | $9.01 | $9.01 | $9.00 | 3,039,840 |
| 2018-12-06 | $9.14 | $9.17 | $8.98 | $8.98 | $8.97 | 4,778,060 |
| 2018-12-05 | $9.18 | $9.28 | $9.09 | $9.16 | $9.15 | 4,631,550 |
| 2018-12-04 | $9.38 | $9.40 | $9.27 | $9.36 | $9.35 | 5,315,910 |
| 2018-12-03 | $9.15 | $9.60 | $9.06 | $9.47 | $9.46 | 10,721,050 |
| 2018-11-30 | $8.80 | $8.96 | $8.71 | $8.92 | $8.91 | 4,392,460 |
| 2018-11-29 | $9.11 | $9.13 | $8.68 | $8.95 | $8.94 | 6,445,200 |
| 2018-11-28 | $8.87 | $9.07 | $8.68 | $9.06 | $9.05 | 6,417,370 |
| 2018-11-27 | $8.97 | $9.05 | $8.83 | $8.93 | $8.92 | 4,724,450 |
| 2018-11-26 | $9.02 | $9.15 | $8.81 | $8.89 | $8.88 | 5,138,490 |
| 2018-11-23 | $9.62 | $9.62 | $8.85 | $9.07 | $9.06 | 9,624,500 |
| 2018-11-22 | $9.67 | $9.85 | $9.53 | $9.63 | $9.62 | 6,457,260 |
| 2018-11-21 | $9.46 | $9.66 | $9.35 | $9.64 | $9.63 | 5,480,150 |
| 2018-11-20 | $9.80 | $10.09 | $9.52 | $9.54 | $9.53 | 9,361,410 |
| 2018-11-19 | $10.03 | $10.12 | $9.75 | $9.94 | $9.93 | 7,883,340 |
| 2018-11-16 | $10.05 | $10.26 | $9.94 | $10.05 | $10.04 | 12,778,440 |
| 2018-11-15 | $9.70 | $10.22 | $9.58 | $10.12 | $10.11 | 14,323,000 |
| 2018-11-14 | $9.69 | $10.25 | $9.53 | $9.73 | $9.72 | 14,226,760 |
| 2018-11-13 | $9.30 | $10.11 | $9.26 | $9.68 | $9.67 | 16,556,160 |
| 2018-11-12 | $9.07 | $9.48 | $9.07 | $9.44 | $9.43 | 7,749,190 |
| 2018-11-09 | $9.15 | $9.29 | $9.06 | $9.15 | $9.14 | 3,492,700 |
| 2018-11-08 | $9.34 | $9.42 | $9.09 | $9.15 | $9.14 | 5,216,690 |
| 2018-11-07 | $9.27 | $9.47 | $9.20 | $9.28 | $9.27 | 5,238,740 |
| 2018-11-06 | $9.20 | $9.34 | $8.98 | $9.32 | $9.31 | 5,594,740 |
| 2018-11-05 | $9.29 | $9.53 | $8.94 | $9.26 | $9.25 | 7,534,920 |
| 2018-11-02 | $9.30 | $9.50 | $9.11 | $9.35 | $9.34 | 8,823,310 |
| 2018-11-01 | $9.15 | $9.34 | $9.07 | $9.08 | $9.07 | 8,059,660 |
| 2018-10-31 | $9.26 | $9.30 | $8.98 | $9.07 | $9.06 | 7,293,210 |
| 2018-10-30 | $9.09 | $9.50 | $8.81 | $9.28 | $9.27 | 9,385,760 |
| 2018-10-29 | $9.10 | $9.32 | $8.94 | $9.14 | $9.13 | 4,949,110 |
| 2018-10-26 | $9.10 | $9.39 | $9.00 | $9.16 | $9.15 | 10,992,900 |
| 2018-10-25 | $8.50 | $8.89 | $8.42 | $8.80 | $8.79 | 5,959,540 |
| 2018-10-24 | $8.81 | $9.13 | $8.73 | $8.90 | $8.89 | 7,145,580 |
| 2018-10-23 | $9.12 | $9.16 | $8.70 | $8.90 | $8.89 | 9,826,930 |
| 2018-10-22 | $8.45 | $9.12 | $8.36 | $9.12 | $9.11 | 7,807,580 |
| 2018-10-19 | $7.90 | $8.34 | $7.80 | $8.29 | $8.28 | 5,505,950 |
| 2018-10-18 | $8.62 | $8.62 | $8.02 | $8.05 | $8.04 | 5,944,640 |
| 2018-10-17 | $8.20 | $8.58 | $8.20 | $8.43 | $8.42 | 6,201,860 |
| 2018-10-16 | $8.20 | $8.51 | $8.08 | $8.12 | $8.11 | 4,011,730 |
| 2018-10-15 | $8.68 | $8.76 | $8.20 | $8.21 | $8.20 | 5,800,000 |
| 2018-10-12 | $9.00 | $9.06 | $8.20 | $8.61 | $8.60 | 7,456,350 |
| 2018-10-11 | $9.56 | $9.61 | $9.06 | $9.06 | $9.05 | 8,815,020 |
| 2018-10-10 | $10.20 | $10.26 | $9.99 | $10.07 | $10.06 | 5,165,180 |
| 2018-10-09 | $10.18 | $10.36 | $9.92 | $10.29 | $10.28 | 6,939,790 |
| 2018-10-08 | $10.57 | $10.65 | $10.15 | $10.22 | $10.21 | 11,157,820 |
| 2018-10-05 | $10.54 | $10.54 | $10.54 | $10.54 | $10.53 | 0 |
| 2018-10-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.53 | 0 |
| 2018-10-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.53 | 0 |
| 2018-10-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.53 | 0 |
| 2018-10-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.53 | 0 |
| 2018-09-28 | $9.65 | $10.54 | $9.62 | $10.54 | $10.53 | 11,874,490 |
| 2018-09-27 | $10.04 | $10.08 | $9.53 | $9.58 | $9.57 | 5,390,850 |
| 2018-09-26 | $10.12 | $10.20 | $9.96 | $10.08 | $10.07 | 3,897,810 |
| 2018-09-25 | $10.19 | $10.28 | $10.03 | $10.06 | $10.05 | 4,191,410 |
| 2018-09-24 | $10.28 | $10.28 | $10.28 | $10.28 | $10.27 | 0 |
| 2018-09-21 | $10.17 | $10.35 | $10.08 | $10.28 | $10.27 | 3,338,350 |
| 2018-09-20 | $10.19 | $10.25 | $10.12 | $10.18 | $10.17 | 2,211,680 |
| 2018-09-19 | $10.15 | $10.34 | $10.02 | $10.20 | $10.19 | 4,396,450 |
| 2018-09-18 | $10.02 | $10.14 | $9.90 | $10.10 | $10.09 | 3,466,620 |
| 2018-09-17 | $10.19 | $10.20 | $9.90 | $9.92 | $9.91 | 2,557,580 |
| 2018-09-14 | $10.60 | $10.60 | $10.18 | $10.18 | $10.17 | 3,008,980 |
| 2018-09-13 | $10.42 | $10.60 | $10.39 | $10.50 | $10.49 | 2,513,250 |
| 2018-09-12 | $10.50 | $10.59 | $10.27 | $10.37 | $10.36 | 2,800,200 |
| 2018-09-11 | $10.44 | $10.57 | $10.25 | $10.40 | $10.39 | 3,245,180 |
| 2018-09-10 | $10.51 | $10.62 | $10.31 | $10.36 | $10.35 | 3,755,100 |
| 2018-09-07 | $10.88 | $11.08 | $10.50 | $10.61 | $10.60 | 4,985,800 |
| 2018-09-06 | $10.74 | $11.15 | $10.71 | $10.80 | $10.78 | 5,884,000 |
| 2018-09-05 | $11.00 | $11.20 | $10.71 | $10.72 | $10.70 | 6,033,780 |
| 2018-09-04 | $10.70 | $11.21 | $10.70 | $11.05 | $11.03 | 6,197,100 |
| 2018-09-03 | $10.55 | $10.79 | $10.39 | $10.78 | $10.76 | 4,074,480 |
| 2018-08-31 | $10.80 | $10.89 | $10.46 | $10.54 | $10.53 | 4,329,040 |
| 2018-08-30 | $11.07 | $11.07 | $10.64 | $10.68 | $10.66 | 4,082,320 |
| 2018-08-29 | $11.30 | $11.30 | $10.96 | $10.99 | $10.97 | 2,605,020 |
| 2018-08-28 | $11.19 | $11.30 | $11.00 | $11.19 | $11.17 | 5,426,480 |
| 2018-08-27 | $10.80 | $11.23 | $10.76 | $11.20 | $11.18 | 7,615,560 |
| 2018-08-24 | $10.60 | $11.50 | $10.58 | $10.95 | $10.93 | 9,334,230 |
| 2018-08-23 | $10.41 | $10.77 | $10.37 | $10.69 | $10.67 | 5,828,650 |
| 2018-08-22 | $10.39 | $10.71 | $10.29 | $10.49 | $10.48 | 4,359,540 |
| 2018-08-21 | $10.35 | $10.59 | $10.28 | $10.39 | $10.38 | 3,268,740 |
| 2018-08-20 | $10.22 | $10.60 | $10.22 | $10.36 | $10.35 | 4,341,600 |
| 2018-08-17 | $10.44 | $10.58 | $10.22 | $10.22 | $10.21 | 2,909,130 |
| 2018-08-16 | $10.20 | $10.60 | $10.20 | $10.36 | $10.35 | 2,932,370 |
| 2018-08-15 | $10.75 | $10.80 | $10.33 | $10.44 | $10.43 | 4,722,240 |
| 2018-08-14 | $10.90 | $10.90 | $10.70 | $10.75 | $10.73 | 4,541,790 |
| 2018-08-13 | $10.30 | $11.30 | $10.21 | $11.06 | $11.04 | 6,863,670 |
| 2018-08-10 | $10.50 | $10.55 | $10.36 | $10.48 | $10.47 | 3,572,100 |
| 2018-08-09 | $10.20 | $10.68 | $10.11 | $10.50 | $10.49 | 6,181,610 |
| 2018-08-08 | $10.34 | $10.47 | $10.20 | $10.20 | $10.19 | 2,828,020 |
| 2018-08-07 | $10.15 | $10.50 | $10.14 | $10.37 | $10.36 | 4,348,130 |
| 2018-08-06 | $10.24 | $10.29 | $9.88 | $10.14 | $10.13 | 4,476,670 |
| 2018-08-03 | $10.49 | $10.49 | $10.00 | $10.14 | $10.13 | 3,527,380 |
| 2018-08-02 | $11.11 | $11.18 | $10.05 | $10.37 | $10.36 | 6,082,940 |
| 2018-08-01 | $11.50 | $11.57 | $11.01 | $11.04 | $11.02 | 3,535,200 |
| 2018-07-31 | $11.55 | $11.59 | $11.40 | $11.45 | $11.43 | 2,830,940 |
| 2018-07-30 | $11.89 | $11.94 | $11.36 | $11.51 | $11.49 | 3,644,690 |
| 2018-07-27 | $12.07 | $12.16 | $11.89 | $11.89 | $11.87 | 3,328,450 |
| 2018-07-26 | $11.85 | $12.11 | $11.85 | $11.90 | $11.88 | 4,171,770 |
| 2018-07-25 | $11.88 | $12.16 | $11.85 | $11.91 | $11.89 | 4,575,300 |
| 2018-07-24 | $11.66 | $12.38 | $11.47 | $12.03 | $12.01 | 7,543,310 |
| 2018-07-23 | $11.85 | $11.85 | $11.35 | $11.70 | $11.68 | 5,980,740 |
| 2018-07-20 | $11.53 | $11.95 | $11.50 | $11.83 | $11.81 | 3,415,110 |
| 2018-07-19 | $11.84 | $11.84 | $11.52 | $11.60 | $11.58 | 2,643,560 |
| 2018-07-18 | $11.92 | $12.02 | $11.73 | $11.74 | $11.72 | 2,539,380 |
| 2018-07-17 | $11.90 | $11.98 | $11.63 | $11.86 | $11.84 | 4,593,210 |
| 2018-07-16 | $11.89 | $12.05 | $11.65 | $12.04 | $12.02 | 6,130,060 |
| 2018-07-13 | $12.30 | $12.34 | $11.93 | $11.94 | $11.92 | 5,601,850 |
| 2018-07-12 | $11.98 | $12.45 | $11.85 | $12.26 | $12.24 | 5,666,060 |
| 2018-07-11 | $12.35 | $12.35 | $11.70 | $11.99 | $11.97 | 4,630,940 |
| 2018-07-10 | $12.20 | $12.56 | $12.16 | $12.35 | $12.33 | 3,847,650 |
| 2018-07-09 | $12.03 | $12.34 | $12.03 | $12.31 | $12.29 | 3,446,230 |
| 2018-07-06 | $11.98 | $12.33 | $11.73 | $12.00 | $11.98 | 5,427,940 |
| 2018-07-05 | $12.58 | $12.96 | $11.97 | $11.98 | $11.96 | 4,549,980 |
| 2018-07-04 | $12.88 | $12.88 | $12.37 | $12.52 | $12.50 | 5,070,870 |
| 2018-07-03 | $12.49 | $13.10 | $12.33 | $13.02 | $13.00 | 7,123,240 |
| 2018-07-02 | $13.00 | $13.21 | $12.38 | $12.57 | $12.55 | 5,040,690 |
| 2018-06-29 | $12.26 | $13.25 | $12.09 | $12.98 | $12.96 | 5,338,180 |
| 2018-06-28 | $12.30 | $12.58 | $12.00 | $12.15 | $12.13 | 3,693,330 |
| 2018-06-27 | $12.35 | $12.49 | $12.20 | $12.24 | $12.22 | 3,047,960 |
| 2018-06-26 | $12.00 | $12.66 | $11.80 | $12.41 | $12.39 | 4,131,090 |
| 2018-06-25 | $12.38 | $12.50 | $12.10 | $12.18 | $12.16 | 3,503,730 |
| 2018-06-22 | $11.97 | $12.33 | $11.50 | $12.15 | $12.13 | 3,848,770 |
| 2018-06-21 | $13.38 | $13.38 | $11.90 | $11.91 | $11.89 | 5,107,850 |
| 2018-06-20 | $13.28 | $13.58 | $12.91 | $13.18 | $13.16 | 5,519,850 |
| 2018-06-19 | $14.58 | $14.59 | $13.28 | $13.28 | $13.26 | 6,790,580 |
| 2018-06-18 | $14.76 | $14.76 | $14.76 | $14.76 | $14.74 | 0 |
| 2018-06-15 | $14.99 | $15.25 | $14.62 | $14.76 | $14.74 | 4,364,230 |
| 2018-06-14 | $14.91 | $15.58 | $14.89 | $15.18 | $15.16 | 6,103,010 |
| 2018-06-13 | $15.29 | $15.43 | $14.95 | $15.00 | $14.98 | 6,066,260 |
| 2018-06-12 | $14.76 | $15.36 | $14.62 | $15.29 | $15.27 | 7,538,420 |
| 2018-06-11 | $14.21 | $14.83 | $14.13 | $14.69 | $14.67 | 5,179,320 |
| 2018-06-08 | $14.40 | $14.72 | $14.10 | $14.50 | $14.48 | 7,306,390 |
| 2018-06-07 | $16.27 | $16.44 | $14.88 | $14.91 | $14.89 | 14,511,120 |
| 2018-06-06 | $14.73 | $16.10 | $14.53 | $15.49 | $15.47 | 15,896,520 |
| 2018-06-05 | $14.10 | $14.80 | $14.02 | $14.79 | $14.77 | 6,180,430 |
| 2018-06-04 | $13.96 | $14.16 | $13.82 | $13.97 | $13.95 | 2,907,020 |
| 2018-06-01 | $13.81 | $13.99 | $13.70 | $13.82 | $13.80 | 3,238,620 |
| 2018-05-31 | $13.75 | $13.92 | $13.50 | $13.75 | $13.73 | 3,399,590 |
| 2018-05-30 | $13.90 | $14.15 | $13.48 | $13.51 | $13.49 | 4,702,650 |
| 2018-05-29 | $14.40 | $14.64 | $14.06 | $14.15 | $14.13 | 3,732,550 |
| 2018-05-28 | $14.69 | $14.90 | $14.40 | $14.45 | $14.43 | 3,359,320 |
| 2018-05-25 | $15.06 | $15.45 | $14.75 | $14.78 | $14.76 | 5,772,740 |
| 2018-05-24 | $15.10 | $15.48 | $15.03 | $15.08 | $15.06 | 6,309,970 |
| 2018-05-23 | $14.83 | $15.78 | $14.57 | $15.43 | $15.41 | 12,658,210 |
| 2018-05-22 | $14.54 | $14.78 | $14.42 | $14.71 | $14.69 | 5,249,670 |
| 2018-05-21 | $14.45 | $14.77 | $14.45 | $14.60 | $14.58 | 5,419,400 |
| 2018-05-18 | $14.16 | $14.30 | $13.85 | $14.26 | $14.24 | 4,274,730 |
| 2018-05-17 | $14.48 | $14.49 | $14.15 | $14.15 | $14.13 | 3,375,060 |
| 2018-05-16 | $14.31 | $14.49 | $14.06 | $14.26 | $14.24 | 4,249,980 |
| 2018-05-15 | $14.15 | $14.30 | $14.03 | $14.30 | $14.28 | 5,313,300 |
| 2018-05-14 | $14.23 | $14.50 | $14.02 | $14.11 | $14.09 | 4,574,900 |
| 2018-05-11 | $14.86 | $14.89 | $14.23 | $14.23 | $14.21 | 5,859,530 |
| 2018-05-10 | $15.15 | $15.16 | $14.65 | $14.68 | $14.66 | 8,148,020 |
| 2018-05-09 | $14.89 | $15.21 | $14.89 | $15.10 | $15.08 | 4,791,290 |
| 2018-05-08 | $14.82 | $15.19 | $14.66 | $14.97 | $14.95 | 5,775,120 |
| 2018-05-07 | $14.50 | $14.87 | $14.36 | $14.77 | $14.75 | 5,834,290 |
| 2018-05-04 | $14.88 | $14.99 | $14.14 | $14.32 | $14.30 | 6,114,760 |
| 2018-05-03 | $15.19 | $15.44 | $14.00 | $14.89 | $14.87 | 10,113,490 |
| 2018-05-02 | $15.45 | $15.85 | $15.19 | $15.19 | $15.17 | 4,329,120 |
| 2018-05-01 | $15.48 | $15.48 | $15.48 | $15.48 | $15.46 | 0 |
| 2018-04-30 | $15.48 | $15.48 | $15.48 | $15.48 | $15.46 | 0 |
| 2018-04-27 | $15.39 | $15.64 | $15.05 | $15.48 | $15.46 | 5,843,230 |
| 2018-04-26 | $16.16 | $16.22 | $15.33 | $15.40 | $15.38 | 6,893,190 |
| 2018-04-25 | $15.96 | $16.29 | $15.70 | $16.18 | $16.16 | 9,257,390 |
| 2018-04-24 | $15.60 | $16.05 | $15.37 | $16.01 | $15.99 | 8,766,270 |
| 2018-04-23 | $15.49 | $15.94 | $14.96 | $15.62 | $15.60 | 7,991,130 |
| 2018-04-20 | $15.76 | $16.28 | $15.40 | $15.49 | $15.47 | 8,950,480 |
| 2018-04-19 | $16.15 | $16.31 | $15.81 | $15.82 | $15.80 | 12,237,640 |
| 2018-04-18 | $17.07 | $17.13 | $15.22 | $16.47 | $16.45 | 24,776,420 |
| 2018-04-17 | $18.02 | $18.10 | $16.61 | $16.91 | $16.89 | 21,630,900 |
| 2018-04-16 | $15.87 | $17.58 | $15.87 | $17.58 | $17.56 | 27,726,270 |
| 2018-04-13 | $16.45 | $16.73 | $15.95 | $15.98 | $15.96 | 8,326,000 |
| 2018-04-12 | $16.37 | $16.98 | $16.14 | $16.37 | $16.35 | 11,188,030 |
| 2018-04-11 | $16.17 | $16.58 | $16.05 | $16.37 | $16.35 | 9,184,130 |
| 2018-04-10 | $16.58 | $16.68 | $15.74 | $15.97 | $15.95 | 9,714,350 |
| 2018-04-09 | $16.77 | $17.10 | $16.25 | $16.54 | $16.52 | 8,992,530 |
| 2018-04-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.78 | 0 |
| 2018-04-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.78 | 0 |
| 2018-04-04 | $17.20 | $17.20 | $16.45 | $16.80 | $16.78 | 13,090,870 |
| 2018-04-03 | $16.10 | $17.65 | $16.01 | $17.16 | $17.14 | 23,145,620 |
| 2018-04-02 | $15.77 | $17.14 | $15.55 | $16.53 | $16.51 | 26,071,590 |
| 2018-03-30 | $15.17 | $15.69 | $15.17 | $15.58 | $15.56 | 12,581,700 |
| 2018-03-29 | $15.00 | $15.29 | $14.64 | $15.12 | $15.10 | 11,937,420 |
| 2018-03-28 | $14.39 | $15.09 | $14.36 | $14.91 | $14.89 | 15,301,250 |
| 2018-03-27 | $14.53 | $15.14 | $14.36 | $14.76 | $14.74 | 18,763,620 |
| 2018-03-26 | $13.85 | $14.37 | $13.31 | $14.32 | $14.30 | 13,813,400 |
| 2018-03-23 | $15.01 | $15.04 | $14.03 | $14.03 | $14.01 | 16,484,490 |
| 2018-03-22 | $15.80 | $16.25 | $15.42 | $15.59 | $15.57 | 14,564,890 |
| 2018-03-21 | $16.55 | $16.78 | $15.86 | $15.90 | $15.88 | 15,266,280 |
| 2018-03-20 | $16.09 | $16.77 | $16.02 | $16.60 | $16.58 | 13,072,330 |
| 2018-03-19 | $16.33 | $16.82 | $16.22 | $16.36 | $16.34 | 15,119,190 |
| 2018-03-16 | $16.67 | $16.73 | $16.03 | $16.22 | $16.20 | 14,927,740 |
| 2018-03-15 | $16.60 | $17.05 | $16.06 | $16.75 | $16.73 | 16,579,480 |
| 2018-03-14 | $17.59 | $17.65 | $16.58 | $16.64 | $16.62 | 19,794,180 |
| 2018-03-13 | $18.15 | $18.49 | $17.48 | $17.48 | $17.46 | 22,062,590 |
| 2018-03-12 | $17.27 | $18.75 | $17.27 | $18.19 | $18.16 | 29,707,980 |
| 2018-03-09 | $16.52 | $17.80 | $16.50 | $17.57 | $17.55 | 31,072,420 |
| 2018-03-08 | $16.80 | $18.08 | $16.70 | $16.88 | $16.86 | 41,161,740 |
| 2018-03-07 | $16.68 | $17.31 | $16.30 | $16.68 | $16.66 | 32,440,590 |
| 2018-03-06 | $16.38 | $17.00 | $15.93 | $17.00 | $16.98 | 31,811,210 |
| 2018-03-05 | $16.26 | $16.76 | $16.01 | $16.74 | $16.72 | 29,917,800 |
| 2018-03-02 | $16.02 | $16.50 | $15.70 | $16.26 | $16.24 | 29,803,410 |
| 2018-03-01 | $15.95 | $17.15 | $15.72 | $16.77 | $16.75 | 50,880,250 |
| 2018-02-28 | $16.25 | $16.78 | $15.69 | $16.19 | $16.17 | 53,841,320 |
| 2018-02-27 | $15.49 | $15.49 | $15.49 | $15.49 | $15.47 | 2,243,920 |
| 2018-02-26 | $13.80 | $14.08 | $13.30 | $14.08 | $14.06 | 12,452,220 |
| 2018-02-23 | $12.43 | $12.80 | $12.15 | $12.80 | $12.78 | 15,571,590 |
| 2018-02-22 | $11.48 | $11.79 | $11.45 | $11.64 | $11.62 | 2,774,320 |
| 2018-02-21 | $11.45 | $11.45 | $11.45 | $11.45 | $11.43 | 0 |
| 2018-02-20 | $11.45 | $11.45 | $11.45 | $11.45 | $11.43 | 0 |
| 2018-02-19 | $11.45 | $11.45 | $11.45 | $11.45 | $11.43 | 0 |
| 2018-02-16 | $11.45 | $11.45 | $11.45 | $11.45 | $11.43 | 0 |
| 2018-02-15 | $11.45 | $11.45 | $11.45 | $11.45 | $11.43 | 0 |
| 2018-02-14 | $11.46 | $11.55 | $11.23 | $11.45 | $11.43 | 2,595,080 |
| 2018-02-13 | $11.60 | $11.79 | $11.21 | $11.30 | $11.28 | 4,266,950 |
| 2018-02-12 | $11.30 | $11.66 | $11.30 | $11.47 | $11.45 | 4,548,060 |
| 2018-02-09 | $10.98 | $11.50 | $10.55 | $11.39 | $11.37 | 6,761,490 |
| 2018-02-08 | $11.19 | $11.52 | $11.18 | $11.35 | $11.33 | 4,872,220 |
| 2018-02-07 | $12.17 | $12.47 | $10.87 | $11.32 | $11.30 | 11,706,210 |
| 2018-02-06 | $13.23 | $13.56 | $12.08 | $12.08 | $12.06 | 7,996,250 |
| 2018-02-05 | $13.42 | $13.78 | $13.38 | $13.42 | $13.40 | 3,323,750 |
| 2018-02-02 | $13.25 | $13.85 | $13.20 | $13.61 | $13.59 | 5,778,090 |
| 2018-02-01 | $13.58 | $13.95 | $13.35 | $13.48 | $13.46 | 6,453,710 |
| 2018-01-31 | $13.60 | $13.79 | $13.23 | $13.74 | $13.72 | 8,381,380 |
| 2018-01-30 | $14.19 | $14.39 | $13.98 | $14.00 | $13.98 | 6,758,240 |
| 2018-01-29 | $14.77 | $14.77 | $13.97 | $14.05 | $14.03 | 9,603,340 |
| 2018-01-26 | $14.91 | $15.35 | $14.53 | $14.92 | $14.90 | 13,043,300 |
| 2018-01-25 | $14.50 | $15.16 | $14.40 | $15.10 | $15.08 | 14,971,820 |
| 2018-01-24 | $14.07 | $14.94 | $14.01 | $14.69 | $14.67 | 12,813,760 |
| 2018-01-23 | $14.06 | $14.33 | $13.81 | $14.15 | $14.13 | 8,173,450 |
| 2018-01-22 | $13.58 | $14.70 | $13.21 | $14.04 | $14.02 | 11,602,300 |
| 2018-01-19 | $13.47 | $13.95 | $13.31 | $13.61 | $13.59 | 5,936,790 |
| 2018-01-18 | $13.20 | $13.72 | $13.20 | $13.42 | $13.40 | 5,255,150 |
| 2018-01-17 | $13.70 | $13.70 | $13.00 | $13.40 | $13.38 | 9,314,030 |
| 2018-01-16 | $13.71 | $13.96 | $13.61 | $13.81 | $13.79 | 6,759,950 |
| 2018-01-15 | $14.50 | $14.50 | $13.62 | $13.79 | $13.77 | 10,519,780 |
| 2018-01-12 | $15.00 | $15.50 | $14.45 | $14.45 | $14.43 | 20,387,620 |
| 2018-01-11 | $13.24 | $14.71 | $13.23 | $14.71 | $14.69 | 20,582,360 |
| 2018-01-10 | $13.13 | $13.68 | $13.13 | $13.37 | $13.35 | 7,852,100 |
| 2018-01-09 | $13.28 | $13.37 | $13.17 | $13.21 | $13.19 | 5,404,960 |
| 2018-01-08 | $13.65 | $13.65 | $13.20 | $13.36 | $13.34 | 6,495,220 |
| 2018-01-05 | $13.70 | $14.15 | $13.58 | $13.68 | $13.66 | 10,342,870 |
| 2018-01-04 | $13.50 | $13.56 | $13.35 | $13.49 | $13.47 | 4,802,540 |
| 2018-01-03 | $13.56 | $13.56 | $13.29 | $13.53 | $13.51 | 6,320,300 |
| 2018-01-02 | $13.65 | $13.70 | $13.36 | $13.49 | $13.47 | 4,615,880 |
| 2018-01-01 | $13.60 | $13.60 | $13.60 | $13.60 | $13.58 | 0 |
| 2017-12-29 | $13.06 | $13.80 | $13.06 | $13.60 | $13.58 | 10,116,770 |
| 2017-12-28 | $13.02 | $13.29 | $12.96 | $13.02 | $13.00 | 5,710,290 |
| 2017-12-27 | $13.39 | $13.48 | $13.01 | $13.06 | $13.04 | 8,073,470 |
| 2017-12-26 | $13.43 | $13.79 | $13.29 | $13.50 | $13.48 | 7,143,260 |
| 2017-12-25 | $14.08 | $14.19 | $13.37 | $13.44 | $13.42 | 12,892,630 |
| 2017-12-22 | $14.75 | $14.90 | $13.90 | $14.31 | $14.29 | 18,201,400 |
| 2017-12-21 | $15.06 | $15.40 | $15.06 | $15.06 | $15.04 | 28,539,360 |
| 2017-12-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-12-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-07 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-11-01 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-31 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-30 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-24 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-23 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-17 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-16 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-10 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-09 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-06 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-05 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-04 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-03 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-10-02 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-29 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-28 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-27 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-26 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-25 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-22 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-21 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-20 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-19 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-18 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-15 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-14 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-13 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-12 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-11 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-08 | $16.73 | $16.73 | $16.73 | $16.73 | $16.71 | 0 |
| 2017-09-07 | $17.06 | $17.46 | $16.71 | $16.73 | $16.71 | 16,374,650 |
| 2017-09-06 | $16.78 | $17.09 | $16.60 | $17.09 | $17.07 | 13,708,480 |
| 2017-09-05 | $16.99 | $17.25 | $16.75 | $16.84 | $16.82 | 11,116,600 |
| 2017-09-04 | $16.73 | $17.38 | $16.61 | $17.02 | $17.00 | 19,093,090 |
| 2017-09-01 | $16.50 | $16.96 | $16.42 | $16.85 | $16.83 | 17,799,130 |
| 2017-08-31 | $16.48 | $16.53 | $16.26 | $16.45 | $16.43 | 12,442,970 |
| 2017-08-30 | $15.97 | $17.51 | $15.89 | $16.57 | $16.55 | 25,857,280 |
| 2017-08-29 | $16.36 | $16.46 | $15.85 | $15.92 | $15.90 | 10,230,120 |
| 2017-08-28 | $16.02 | $16.57 | $16.02 | $16.33 | $16.31 | 12,689,820 |
| 2017-08-25 | $15.84 | $16.20 | $15.80 | $16.07 | $16.05 | 5,991,160 |
| 2017-08-24 | $16.03 | $16.16 | $15.80 | $15.84 | $15.82 | 6,479,910 |
| 2017-08-23 | $16.06 | $16.19 | $15.95 | $16.05 | $16.03 | 5,155,050 |
| 2017-08-22 | $16.28 | $16.44 | $16.01 | $16.06 | $16.04 | 7,125,150 |
| 2017-08-21 | $16.35 | $16.42 | $16.13 | $16.33 | $16.31 | 6,740,500 |
| 2017-08-18 | $16.23 | $16.66 | $16.21 | $16.26 | $16.24 | 9,249,640 |
| 2017-08-17 | $16.15 | $16.74 | $16.06 | $16.47 | $16.45 | 16,032,550 |
| 2017-08-16 | $15.91 | $16.77 | $15.76 | $16.28 | $16.26 | 19,012,840 |
| 2017-08-15 | $15.88 | $16.04 | $15.72 | $15.99 | $15.97 | 8,398,430 |
| 2017-08-14 | $15.31 | $15.90 | $15.25 | $15.79 | $15.77 | 9,541,820 |
| 2017-08-11 | $15.44 | $15.76 | $15.16 | $15.22 | $15.20 | 9,622,240 |
| 2017-08-10 | $15.87 | $16.28 | $15.66 | $15.72 | $15.70 | 10,413,640 |
| 2017-08-09 | $15.90 | $16.25 | $15.84 | $15.87 | $15.85 | 7,669,120 |
| 2017-08-08 | $15.77 | $16.45 | $15.76 | $16.06 | $16.04 | 10,870,930 |
| 2017-08-07 | $15.79 | $16.09 | $15.72 | $15.77 | $15.75 | 6,680,550 |
| 2017-08-04 | $16.02 | $16.22 | $15.71 | $15.71 | $15.69 | 11,015,600 |
| 2017-08-03 | $15.32 | $16.51 | $15.22 | $16.17 | $16.15 | 23,339,260 |
| 2017-08-02 | $15.50 | $15.77 | $15.22 | $15.37 | $15.35 | 9,333,150 |
| 2017-08-01 | $15.35 | $15.66 | $15.32 | $15.54 | $15.52 | 8,261,450 |
| 2017-07-31 | $15.39 | $15.66 | $15.25 | $15.46 | $15.44 | 7,265,970 |
| 2017-07-28 | $15.52 | $15.79 | $15.36 | $15.44 | $15.42 | 8,687,190 |
| 2017-07-27 | $14.79 | $15.77 | $14.74 | $15.60 | $15.58 | 16,879,730 |
| 2017-07-26 | $15.13 | $15.22 | $14.71 | $14.81 | $14.79 | 7,660,430 |
| 2017-07-25 | $15.22 | $15.35 | $15.01 | $15.13 | $15.11 | 6,799,920 |
| 2017-07-24 | $14.94 | $15.44 | $14.82 | $15.18 | $15.16 | 8,057,420 |
| 2017-07-21 | $14.80 | $15.18 | $14.78 | $14.85 | $14.83 | 7,095,600 |
| 2017-07-20 | $15.13 | $15.49 | $14.90 | $14.91 | $14.89 | 8,918,180 |
| 2017-07-19 | $15.14 | $15.27 | $14.84 | $15.13 | $15.11 | 10,219,550 |
| 2017-07-18 | $15.08 | $15.79 | $14.56 | $15.36 | $15.34 | 13,984,840 |
| 2017-07-17 | $16.50 | $16.64 | $15.55 | $15.55 | $15.53 | 20,496,350 |
| 2017-07-14 | $17.56 | $17.83 | $17.20 | $17.28 | $17.26 | 7,328,710 |
| 2017-07-13 | $17.95 | $18.00 | $17.44 | $17.55 | $17.53 | 8,331,100 |
| 2017-07-12 | $18.01 | $18.20 | $17.50 | $17.93 | $17.90 | 10,057,250 |
| 2017-07-11 | $17.92 | $18.48 | $17.90 | $18.14 | $18.11 | 11,356,920 |
| 2017-07-10 | $18.31 | $18.45 | $17.93 | $18.00 | $17.97 | 11,445,990 |
| 2017-07-07 | $18.88 | $19.31 | $18.21 | $18.53 | $18.50 | 24,499,060 |
| 2017-07-06 | $17.98 | $17.98 | $17.98 | $17.98 | $17.95 | 0 |
| 2017-07-05 | $17.98 | $17.98 | $17.98 | $17.98 | $17.95 | 0 |
| 2017-07-04 | $17.98 | $17.98 | $17.98 | $17.98 | $17.95 | 0 |
| 2017-07-03 | $17.98 | $17.98 | $17.98 | $17.98 | $17.95 | 0 |
| 2017-06-30 | $17.98 | $17.98 | $17.98 | $17.98 | $17.95 | 0 |
| 2017-06-29 | $17.98 | $17.98 | $17.98 | $17.98 | $17.95 | 0 |
| 2017-06-28 | $17.67 | $18.09 | $17.58 | $17.98 | $17.95 | 8,880,190 |
| 2017-06-27 | $17.92 | $18.34 | $17.82 | $17.86 | $17.83 | 10,794,720 |
| 2017-06-26 | $17.70 | $18.00 | $17.40 | $17.99 | $17.96 | 9,963,250 |
| 2017-06-23 | $17.60 | $17.85 | $17.20 | $17.67 | $17.65 | 12,210,040 |
| 2017-06-22 | $18.36 | $18.38 | $17.53 | $17.67 | $17.65 | 16,402,800 |
| 2017-06-21 | $18.00 | $18.45 | $17.60 | $18.43 | $18.40 | 18,251,520 |
| 2017-06-20 | $17.86 | $18.49 | $17.85 | $17.93 | $17.90 | 18,365,700 |
| 2017-06-19 | $17.52 | $17.98 | $17.52 | $17.78 | $17.75 | 8,432,850 |
| 2017-06-16 | $17.86 | $18.02 | $17.53 | $17.63 | $17.61 | 10,185,390 |
| 2017-06-15 | $17.53 | $18.16 | $17.45 | $17.82 | $17.79 | 19,437,010 |
| 2017-06-14 | $17.15 | $17.64 | $17.00 | $17.54 | $17.52 | 12,120,860 |
| 2017-06-13 | $16.80 | $17.34 | $16.80 | $17.19 | $17.17 | 8,064,910 |
| 2017-06-12 | $17.32 | $17.33 | $16.85 | $16.86 | $16.84 | 8,183,620 |
| 2017-06-09 | $17.53 | $17.68 | $17.18 | $17.48 | $17.46 | 10,325,640 |
| 2017-06-08 | $17.63 | $18.06 | $17.57 | $17.61 | $17.59 | 13,235,000 |
| 2017-06-07 | $17.35 | $17.90 | $17.26 | $17.78 | $17.75 | 13,575,400 |
| 2017-06-06 | $17.16 | $17.72 | $17.10 | $17.36 | $17.34 | 10,602,010 |
| 2017-06-05 | $17.20 | $17.50 | $17.10 | $17.21 | $17.19 | 8,380,640 |
| 2017-06-02 | $16.52 | $17.34 | $16.51 | $17.19 | $17.17 | 11,901,840 |
| 2017-06-01 | $17.08 | $17.28 | $16.53 | $16.64 | $16.62 | 12,158,870 |
| 2017-05-31 | $17.94 | $18.12 | $17.36 | $17.37 | $17.35 | 12,057,700 |
| 2017-05-30 | $17.66 | $17.66 | $17.66 | $17.66 | $17.64 | 0 |
| 2017-05-29 | $17.66 | $17.66 | $17.66 | $17.66 | $17.64 | 0 |
| 2017-05-26 | $17.89 | $17.99 | $17.61 | $17.66 | $17.64 | 9,819,140 |
| 2017-05-25 | $17.66 | $18.19 | $17.35 | $17.85 | $17.82 | 16,327,250 |
| 2017-05-24 | $16.57 | $17.81 | $16.50 | $17.76 | $17.74 | 16,338,860 |
| 2017-05-23 | $16.70 | $17.25 | $16.48 | $16.80 | $16.78 | 11,008,260 |
| 2017-05-22 | $17.40 | $17.76 | $16.85 | $16.86 | $16.84 | 9,778,890 |
| 2017-05-19 | $17.85 | $17.97 | $17.36 | $17.58 | $17.56 | 10,359,340 |
| 2017-05-18 | $17.88 | $18.33 | $17.70 | $18.02 | $17.99 | 14,963,500 |
| 2017-05-17 | $17.55 | $18.60 | $17.48 | $17.81 | $17.78 | 20,112,030 |
| 2017-05-16 | $16.73 | $17.75 | $16.47 | $17.71 | $17.69 | 17,344,110 |
| 2017-05-15 | $17.10 | $17.57 | $16.77 | $16.85 | $16.83 | 10,123,560 |
| 2017-05-12 | $17.01 | $17.26 | $16.70 | $17.05 | $17.02 | 13,864,370 |
| 2017-05-11 | $17.31 | $17.75 | $16.41 | $17.21 | $17.18 | 24,259,920 |
| 2017-05-10 | $20.00 | $20.29 | $18.00 | $18.00 | $17.96 | 30,703,860 |
| 2017-05-09 | $19.44 | $20.25 | $19.40 | $20.00 | $19.96 | 21,531,070 |
| 2017-05-08 | $19.20 | $20.35 | $19.12 | $19.65 | $19.61 | 21,228,990 |
| 2017-05-05 | $19.69 | $20.45 | $19.44 | $19.53 | $19.49 | 23,585,240 |
| 2017-05-04 | $19.00 | $20.35 | $18.92 | $19.93 | $19.89 | 26,319,670 |
| 2017-05-03 | $19.51 | $20.09 | $19.14 | $19.27 | $19.23 | 17,950,770 |
| 2017-05-02 | $19.40 | $19.74 | $19.07 | $19.57 | $19.53 | 16,502,980 |
| 2017-05-01 | $19.63 | $19.63 | $19.63 | $19.63 | $19.59 | 0 |
| 2017-04-28 | $19.45 | $19.83 | $19.20 | $19.63 | $19.59 | 20,674,490 |
| 2017-04-27 | $18.33 | $20.49 | $18.22 | $19.78 | $19.74 | 39,696,810 |
| 2017-04-26 | $18.40 | $18.98 | $18.26 | $18.77 | $18.73 | 25,848,260 |
| 2017-04-25 | $17.53 | $19.28 | $17.53 | $18.55 | $18.51 | 32,730,690 |
| 2017-04-24 | $17.20 | $18.36 | $16.80 | $17.53 | $17.49 | 15,457,690 |
| 2017-04-21 | $18.30 | $18.30 | $17.30 | $17.39 | $17.36 | 17,146,420 |
| 2017-04-20 | $16.73 | $18.40 | $16.54 | $18.40 | $18.36 | 25,820,550 |
| 2017-04-19 | $17.09 | $17.21 | $16.35 | $16.73 | $16.70 | 9,222,680 |
| 2017-04-18 | $18.15 | $18.30 | $17.04 | $17.22 | $17.19 | 9,578,050 |
| 2017-04-17 | $18.55 | $18.55 | $18.00 | $18.15 | $18.11 | 5,844,540 |
| 2017-04-14 | $18.22 | $18.81 | $18.21 | $18.64 | $18.60 | 9,203,940 |
| 2017-04-13 | $18.15 | $18.43 | $18.15 | $18.25 | $18.21 | 3,390,750 |
| 2017-04-12 | $18.51 | $18.51 | $18.10 | $18.23 | $18.19 | 4,512,430 |
| 2017-04-11 | $18.12 | $18.55 | $18.00 | $18.51 | $18.47 | 5,940,620 |
| 2017-04-10 | $18.77 | $18.80 | $18.01 | $18.06 | $18.02 | 8,015,160 |
| 2017-04-07 | $18.97 | $19.06 | $18.68 | $18.78 | $18.74 | 4,488,760 |
| 2017-04-06 | $18.89 | $19.29 | $18.75 | $18.97 | $18.93 | 5,540,420 |
| 2017-04-05 | $18.62 | $18.98 | $18.58 | $18.96 | $18.92 | 4,888,250 |
| 2017-04-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.54 | 0 |
| 2017-04-03 | $18.58 | $18.58 | $18.58 | $18.58 | $18.54 | 0 |
| 2017-03-31 | $18.59 | $18.84 | $18.35 | $18.58 | $18.54 | 5,154,400 |
| 2017-03-30 | $19.37 | $19.44 | $18.50 | $18.50 | $18.46 | 7,377,240 |
| 2017-03-29 | $19.79 | $19.94 | $19.45 | $19.45 | $19.41 | 4,558,760 |
| 2017-03-28 | $19.56 | $19.79 | $19.56 | $19.74 | $19.70 | 2,978,560 |
| 2017-03-27 | $20.00 | $20.00 | $19.66 | $19.66 | $19.62 | 4,410,080 |
| 2017-03-24 | $19.65 | $19.93 | $19.53 | $19.91 | $19.87 | 5,709,250 |
| 2017-03-23 | $19.53 | $19.99 | $19.33 | $19.67 | $19.63 | 6,871,550 |
| 2017-03-22 | $19.93 | $19.93 | $19.41 | $19.50 | $19.46 | 7,201,630 |
| 2017-03-21 | $20.06 | $20.06 | $19.86 | $20.05 | $20.01 | 3,977,940 |
| 2017-03-20 | $20.01 | $20.02 | $19.75 | $19.95 | $19.91 | 6,021,950 |
| 2017-03-17 | $20.18 | $20.68 | $20.00 | $20.01 | $19.97 | 9,259,280 |
| 2017-03-16 | $19.92 | $20.36 | $19.89 | $20.23 | $20.19 | 6,768,340 |
| 2017-03-15 | $20.20 | $20.27 | $19.71 | $19.98 | $19.94 | 8,995,910 |
| 2017-03-14 | $20.62 | $20.72 | $20.22 | $20.29 | $20.25 | 5,882,580 |
| 2017-03-13 | $20.50 | $20.68 | $20.22 | $20.61 | $20.57 | 5,656,050 |
| 2017-03-10 | $20.60 | $20.77 | $20.50 | $20.50 | $20.46 | 4,904,920 |
| 2017-03-09 | $20.67 | $20.87 | $20.38 | $20.66 | $20.62 | 5,817,770 |
| 2017-03-08 | $21.20 | $21.25 | $20.62 | $20.71 | $20.67 | 7,585,250 |
| 2017-03-07 | $21.22 | $21.44 | $20.89 | $21.12 | $21.08 | 8,636,280 |
| 2017-03-06 | $20.61 | $21.27 | $20.55 | $21.15 | $21.11 | 12,614,170 |
| 2017-03-03 | $20.55 | $20.90 | $20.30 | $20.62 | $20.58 | 7,484,330 |
| 2017-03-02 | $20.72 | $20.97 | $20.45 | $20.60 | $20.56 | 8,191,190 |
| 2017-03-01 | $20.66 | $21.30 | $20.51 | $20.81 | $20.77 | 9,718,370 |
| 2017-02-28 | $20.49 | $20.96 | $20.30 | $20.73 | $20.69 | 6,607,630 |
| 2017-02-27 | $20.98 | $20.98 | $20.51 | $20.54 | $20.50 | 9,937,700 |
| 2017-02-24 | $20.70 | $21.58 | $20.62 | $20.97 | $20.93 | 17,379,360 |
| 2017-02-23 | $21.00 | $21.28 | $20.43 | $20.85 | $20.81 | 16,235,510 |
| 2017-02-22 | $21.99 | $21.99 | $21.00 | $21.15 | $21.11 | 33,339,710 |
| 2017-02-21 | $19.08 | $20.97 | $19.05 | $20.97 | $20.93 | 14,078,120 |
| 2017-02-20 | $18.73 | $19.08 | $18.50 | $19.06 | $19.02 | 7,615,980 |
| 2017-02-17 | $19.05 | $19.25 | $18.69 | $18.74 | $18.70 | 6,661,760 |
| 2017-02-16 | $19.00 | $19.20 | $18.93 | $19.04 | $19.00 | 4,701,610 |
| 2017-02-15 | $19.66 | $19.74 | $19.01 | $19.05 | $19.01 | 7,416,530 |
| 2017-02-14 | $19.80 | $19.80 | $19.53 | $19.62 | $19.58 | 4,310,540 |
| 2017-02-13 | $19.52 | $20.10 | $19.28 | $19.72 | $19.68 | 7,817,890 |
| 2017-02-10 | $19.70 | $19.70 | $19.42 | $19.49 | $19.45 | 5,111,580 |
| 2017-02-09 | $19.44 | $19.71 | $19.37 | $19.67 | $19.63 | 7,360,990 |
| 2017-02-08 | $19.08 | $19.50 | $18.98 | $19.49 | $19.45 | 7,451,390 |
| 2017-02-07 | $19.44 | $19.45 | $18.91 | $19.10 | $19.06 | 4,935,280 |
| 2017-02-06 | $19.21 | $19.55 | $19.12 | $19.42 | $19.38 | 5,031,870 |
| 2017-02-03 | $19.41 | $19.48 | $19.09 | $19.15 | $19.11 | 3,370,030 |
| 2017-02-02 | $19.40 | $19.40 | $19.40 | $19.40 | $19.36 | 0 |
| 2017-02-01 | $19.40 | $19.40 | $19.40 | $19.40 | $19.36 | 0 |
| 2017-01-31 | $19.40 | $19.40 | $19.40 | $19.40 | $19.36 | 0 |
| 2017-01-30 | $19.40 | $19.40 | $19.40 | $19.40 | $19.36 | 0 |
| 2017-01-27 | $19.40 | $19.40 | $19.40 | $19.40 | $19.36 | 0 |
| 2017-01-26 | $19.05 | $19.75 | $19.05 | $19.40 | $19.36 | 4,094,450 |
| 2017-01-25 | $18.97 | $19.48 | $18.90 | $19.14 | $19.10 | 4,142,730 |
| 2017-01-24 | $19.38 | $19.40 | $18.95 | $19.04 | $19.00 | 4,090,480 |
| 2017-01-23 | $19.45 | $19.55 | $19.25 | $19.32 | $19.28 | 5,015,920 |
| 2017-01-20 | $18.71 | $19.84 | $18.71 | $19.35 | $19.31 | 10,940,430 |
| 2017-01-19 | $18.80 | $19.07 | $18.50 | $18.79 | $18.75 | 4,224,440 |
| 2017-01-18 | $19.02 | $19.48 | $18.70 | $18.89 | $18.85 | 6,171,560 |
| 2017-01-17 | $18.50 | $19.56 | $17.88 | $19.18 | $19.14 | 9,853,510 |
| 2017-01-16 | $20.32 | $20.32 | $18.25 | $18.58 | $18.54 | 12,908,850 |
| 2017-01-13 | $21.05 | $21.20 | $20.17 | $20.28 | $20.24 | 6,712,780 |
| 2017-01-12 | $21.01 | $21.26 | $21.00 | $21.08 | $21.04 | 3,659,090 |
| 2017-01-11 | $21.14 | $21.42 | $20.91 | $21.09 | $21.05 | 5,478,100 |
| 2017-01-10 | $21.35 | $21.78 | $21.15 | $21.18 | $21.14 | 5,470,000 |
| 2017-01-09 | $21.05 | $21.37 | $21.00 | $21.35 | $21.31 | 4,433,330 |
| 2017-01-06 | $21.41 | $21.53 | $21.10 | $21.11 | $21.07 | 6,297,950 |
| 2017-01-05 | $21.48 | $22.49 | $21.33 | $21.61 | $21.57 | 9,756,240 |
| 2017-01-04 | $21.09 | $21.56 | $20.98 | $21.51 | $21.47 | 6,730,910 |
| 2017-01-03 | $20.88 | $21.18 | $20.88 | $21.10 | $21.06 | 3,642,410 |
| 2017-01-02 | $20.90 | $20.90 | $20.90 | $20.90 | $20.86 | 0 |
| 2016-12-30 | $21.06 | $21.18 | $20.74 | $20.90 | $20.86 | 4,937,030 |
| 2016-12-29 | $21.19 | $21.45 | $20.98 | $21.06 | $21.02 | 4,483,490 |
| 2016-12-28 | $21.50 | $21.60 | $21.19 | $21.21 | $21.17 | 3,292,520 |
| 2016-12-27 | $21.60 | $21.64 | $21.33 | $21.40 | $21.36 | 4,204,150 |
| 2016-12-26 | $21.19 | $21.57 | $20.50 | $21.56 | $21.52 | 7,654,530 |
| 2016-12-23 | $21.51 | $21.59 | $21.08 | $21.17 | $21.13 | 5,210,890 |
| 2016-12-22 | $21.72 | $21.81 | $21.39 | $21.53 | $21.49 | 6,151,070 |
| 2016-12-21 | $21.85 | $22.05 | $21.65 | $21.81 | $21.77 | 5,127,300 |
| 2016-12-20 | $21.70 | $22.00 | $21.58 | $21.70 | $21.66 | 5,924,250 |
| 2016-12-19 | $21.60 | $21.80 | $21.46 | $21.60 | $21.56 | 6,394,880 |
| 2016-12-16 | $21.30 | $22.18 | $21.30 | $21.87 | $21.83 | 10,049,230 |
| 2016-12-15 | $21.04 | $21.68 | $21.04 | $21.40 | $21.36 | 10,097,090 |
| 2016-12-14 | $21.40 | $21.55 | $21.00 | $21.06 | $21.02 | 9,305,240 |
| 2016-12-13 | $21.40 | $21.74 | $21.09 | $21.34 | $21.30 | 10,903,130 |
| 2016-12-12 | $24.09 | $24.09 | $21.75 | $21.75 | $21.71 | 19,246,810 |
| 2016-12-09 | $24.13 | $24.43 | $23.93 | $24.17 | $24.12 | 8,001,130 |
| 2016-12-08 | $24.46 | $24.54 | $24.02 | $24.08 | $24.03 | 7,047,750 |
| 2016-12-07 | $24.07 | $24.47 | $24.02 | $24.31 | $24.26 | 7,799,670 |
| 2016-12-06 | $24.90 | $24.96 | $24.00 | $24.02 | $23.97 | 13,647,670 |
| 2016-12-05 | $24.68 | $25.34 | $24.53 | $24.72 | $24.67 | 10,336,140 |
| 2016-12-02 | $26.05 | $26.36 | $25.10 | $25.13 | $25.08 | 17,753,590 |
| 2016-12-01 | $26.45 | $26.58 | $26.10 | $26.12 | $26.07 | 15,610,070 |
| 2016-11-30 | $25.76 | $26.80 | $25.63 | $26.49 | $26.44 | 27,737,990 |
| 2016-11-29 | $25.76 | $26.34 | $25.50 | $25.93 | $25.88 | 18,830,010 |
| 2016-11-28 | $26.05 | $26.48 | $25.82 | $25.97 | $25.92 | 17,450,230 |
| 2016-11-25 | $25.20 | $26.31 | $24.50 | $26.20 | $26.15 | 27,844,000 |
| 2016-11-24 | $25.50 | $26.00 | $25.32 | $25.33 | $25.28 | 16,341,980 |
| 2016-11-23 | $25.48 | $26.40 | $25.40 | $25.66 | $25.61 | 25,022,920 |
| 2016-11-22 | $24.85 | $25.71 | $24.61 | $25.59 | $25.54 | 15,710,690 |
| 2016-11-21 | $24.65 | $25.10 | $24.60 | $24.83 | $24.78 | 7,047,620 |
| 2016-11-18 | $24.85 | $24.98 | $24.61 | $24.71 | $24.66 | 7,463,790 |
| 2016-11-17 | $24.80 | $25.13 | $24.68 | $24.88 | $24.83 | 10,795,880 |
| 2016-11-16 | $25.79 | $26.00 | $25.00 | $25.07 | $25.02 | 23,564,460 |
| 2016-11-15 | $24.35 | $25.30 | $24.20 | $25.30 | $25.25 | 23,590,160 |
| 2016-11-14 | $24.15 | $24.86 | $24.10 | $24.16 | $24.11 | 21,248,780 |
| 2016-11-11 | $24.01 | $24.20 | $23.69 | $24.00 | $23.95 | 11,794,780 |
| 2016-11-10 | $24.10 | $24.20 | $23.81 | $23.96 | $23.91 | 9,873,660 |
| 2016-11-09 | $24.48 | $24.54 | $23.39 | $23.86 | $23.81 | 12,250,660 |
| 2016-11-08 | $24.40 | $24.68 | $24.30 | $24.43 | $24.38 | 7,930,660 |
| 2016-11-07 | $24.50 | $24.56 | $24.10 | $24.22 | $24.17 | 5,777,460 |
| 2016-11-04 | $24.50 | $24.70 | $24.25 | $24.46 | $24.41 | 6,122,610 |
| 2016-11-03 | $24.11 | $24.87 | $24.03 | $24.43 | $24.38 | 7,954,440 |
| 2016-11-02 | $24.55 | $24.59 | $24.17 | $24.22 | $24.17 | 7,849,010 |
| 2016-11-01 | $24.54 | $24.77 | $24.45 | $24.68 | $24.63 | 5,871,310 |
| 2016-10-31 | $24.99 | $24.99 | $24.38 | $24.48 | $24.43 | 0 |
| 2016-10-28 | $25.40 | $25.89 | $25.13 | $25.16 | $25.11 | 9,931,570 |
| 2016-10-27 | $25.29 | $26.47 | $25.12 | $25.60 | $25.55 | 18,565,040 |
| 2016-10-26 | $25.20 | $25.65 | $25.19 | $25.35 | $25.30 | 7,773,870 |
| 2016-10-25 | $25.40 | $25.76 | $25.25 | $25.36 | $25.31 | 7,327,690 |
| 2016-10-24 | $25.30 | $25.72 | $25.23 | $25.38 | $25.33 | 7,477,290 |
| 2016-10-21 | $25.63 | $25.79 | $25.03 | $25.25 | $25.20 | 9,211,060 |
| 2016-10-20 | $26.05 | $26.09 | $25.54 | $25.63 | $25.58 | 7,665,980 |
| 2016-10-19 | $26.29 | $26.43 | $25.70 | $25.95 | $25.90 | 9,732,430 |
| 2016-10-18 | $25.50 | $26.91 | $25.50 | $26.30 | $26.25 | 21,022,400 |
| 2016-10-17 | $26.37 | $26.37 | $25.46 | $25.58 | $25.53 | 12,896,260 |
| 2016-10-14 | $25.80 | $26.73 | $25.40 | $26.51 | $26.46 | 20,147,900 |
| 2016-10-13 | $24.70 | $26.17 | $24.62 | $26.03 | $25.98 | 28,746,990 |
| 2016-10-12 | $24.50 | $24.62 | $24.36 | $24.59 | $24.54 | 5,439,920 |
| 2016-10-11 | $24.63 | $24.77 | $24.30 | $24.67 | $24.62 | 8,124,830 |
| 2016-10-10 | $24.10 | $24.83 | $24.05 | $24.63 | $24.58 | 9,106,430 |
| 2016-10-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.87 | 0 |
| 2016-10-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.87 | 0 |
| 2016-10-05 | $23.92 | $23.92 | $23.92 | $23.92 | $23.87 | 0 |
| 2016-10-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.87 | 0 |
| 2016-10-03 | $23.92 | $23.92 | $23.92 | $23.92 | $23.87 | 0 |
| 2016-09-30 | $23.99 | $24.10 | $23.87 | $23.92 | $23.87 | 3,931,630 |
| 2016-09-29 | $23.93 | $24.08 | $23.85 | $23.89 | $23.84 | 4,935,520 |
| 2016-09-28 | $24.02 | $24.10 | $23.70 | $23.92 | $23.87 | 5,782,190 |
| 2016-09-27 | $23.44 | $23.98 | $23.31 | $23.98 | $23.93 | 9,948,420 |
| 2016-09-26 | $24.15 | $24.37 | $23.51 | $23.52 | $23.47 | 10,783,500 |
| 2016-09-23 | $24.58 | $24.63 | $24.22 | $24.25 | $24.20 | 6,967,820 |
| 2016-09-22 | $24.75 | $24.90 | $24.47 | $24.51 | $24.46 | 8,585,660 |
| 2016-09-21 | $24.56 | $24.69 | $24.35 | $24.59 | $24.54 | 8,303,690 |
| 2016-09-20 | $24.67 | $24.68 | $24.35 | $24.51 | $24.46 | 5,240,080 |
| 2016-09-19 | $24.80 | $25.00 | $24.40 | $24.64 | $24.59 | 7,846,220 |
| 2016-09-16 | $24.65 | $24.65 | $24.65 | $24.65 | $24.60 | 0 |
| 2016-09-15 | $24.65 | $24.65 | $24.65 | $24.65 | $24.60 | 0 |
| 2016-09-14 | $24.35 | $25.15 | $24.35 | $24.65 | $24.60 | 5,936,240 |
| 2016-09-13 | $25.07 | $25.20 | $24.52 | $24.76 | $24.71 | 8,317,050 |
| 2016-09-12 | $25.70 | $25.84 | $24.91 | $24.92 | $24.87 | 9,587,400 |
| 2016-09-09 | $26.70 | $26.70 | $26.16 | $26.16 | $26.11 | 6,420,980 |
| 2016-09-08 | $26.52 | $26.99 | $26.50 | $26.72 | $26.67 | 8,326,550 |
| 2016-09-07 | $26.60 | $26.95 | $26.50 | $26.54 | $26.49 | 9,153,760 |
| 2016-09-06 | $26.05 | $27.38 | $25.62 | $26.95 | $26.90 | 17,649,740 |
| 2016-09-05 | $26.34 | $26.43 | $26.00 | $26.06 | $26.01 | 6,262,770 |
| 2016-09-02 | $26.10 | $26.47 | $26.02 | $26.20 | $26.15 | 7,838,780 |
| 2016-09-01 | $26.15 | $26.50 | $26.03 | $26.13 | $26.08 | 8,092,940 |
| 2016-08-31 | $26.22 | $26.29 | $25.91 | $26.12 | $26.07 | 5,573,010 |
| 2016-08-30 | $26.20 | $26.41 | $26.17 | $26.20 | $26.15 | 5,037,140 |
| 2016-08-29 | $26.08 | $26.24 | $26.02 | $26.20 | $26.15 | 4,857,590 |
| 2016-08-26 | $26.30 | $26.39 | $26.02 | $26.08 | $26.03 | 7,157,290 |
| 2016-08-25 | $26.36 | $26.36 | $25.81 | $26.06 | $26.01 | 8,448,230 |
| 2016-08-24 | $26.50 | $26.81 | $26.35 | $26.55 | $26.50 | 7,424,390 |
| 2016-08-23 | $26.50 | $26.70 | $26.11 | $26.42 | $26.37 | 7,528,510 |
| 2016-08-22 | $26.83 | $27.18 | $26.52 | $26.54 | $26.49 | 8,648,450 |
| 2016-08-19 | $26.98 | $27.04 | $26.73 | $26.79 | $26.74 | 8,309,970 |
| 2016-08-18 | $26.98 | $27.36 | $26.76 | $27.06 | $27.01 | 12,132,220 |
| 2016-08-17 | $27.10 | $27.58 | $26.75 | $26.91 | $26.86 | 11,602,480 |
| 2016-08-16 | $27.20 | $27.40 | $26.90 | $27.02 | $26.97 | 12,847,600 |
| 2016-08-15 | $26.19 | $27.79 | $26.02 | $27.22 | $27.17 | 20,255,830 |
| 2016-08-12 | $25.92 | $26.20 | $25.63 | $26.19 | $26.14 | 7,628,320 |
| 2016-08-11 | $26.40 | $26.52 | $25.96 | $25.98 | $25.93 | 8,211,550 |
| 2016-08-10 | $26.85 | $26.87 | $26.38 | $26.43 | $26.38 | 10,404,630 |
| 2016-08-09 | $26.55 | $26.80 | $26.40 | $26.79 | $26.74 | 11,462,630 |
| 2016-08-08 | $26.19 | $26.69 | $25.81 | $26.68 | $26.63 | 9,512,250 |
| 2016-08-05 | $26.61 | $26.75 | $26.27 | $26.27 | $26.22 | 7,411,980 |
| 2016-08-04 | $26.42 | $26.98 | $26.40 | $26.60 | $26.55 | 9,202,170 |
| 2016-08-03 | $26.70 | $26.85 | $26.15 | $26.33 | $26.28 | 10,919,690 |
| 2016-08-02 | $26.76 | $27.04 | $26.63 | $26.88 | $26.83 | 5,542,720 |
| 2016-08-01 | $27.55 | $27.55 | $26.22 | $26.75 | $26.70 | 8,660,750 |
| 2016-07-29 | $27.64 | $27.90 | $27.28 | $27.49 | $27.44 | 6,906,120 |
| 2016-07-28 | $28.11 | $28.54 | $27.22 | $27.59 | $27.53 | 12,934,870 |
| 2016-07-27 | $30.88 | $30.88 | $28.25 | $28.31 | $28.25 | 22,521,640 |
| 2016-07-26 | $30.59 | $30.91 | $30.37 | $30.81 | $30.75 | 16,335,550 |
| 2016-07-25 | $29.92 | $31.20 | $29.57 | $30.80 | $30.74 | 25,455,180 |
| 2016-07-22 | $29.42 | $30.09 | $29.32 | $29.82 | $29.76 | 14,870,210 |
| 2016-07-21 | $29.40 | $30.10 | $29.25 | $29.64 | $29.58 | 13,525,700 |
| 2016-07-20 | $29.95 | $30.14 | $29.56 | $29.58 | $29.52 | 10,565,300 |
| 2016-07-19 | $29.08 | $29.97 | $29.03 | $29.96 | $29.90 | 10,073,910 |
| 2016-07-18 | $29.45 | $29.59 | $28.97 | $29.19 | $29.13 | 8,668,230 |
| 2016-07-15 | $30.48 | $30.48 | $29.50 | $29.62 | $29.56 | 11,713,710 |
| 2016-07-14 | $29.95 | $30.30 | $29.56 | $30.25 | $30.19 | 13,838,790 |
| 2016-07-13 | $29.90 | $30.46 | $29.53 | $29.98 | $29.92 | 17,675,730 |
| 2016-07-12 | $28.90 | $29.69 | $28.29 | $29.64 | $29.58 | 16,033,010 |
| 2016-07-11 | $29.22 | $29.60 | $28.90 | $28.95 | $28.89 | 10,746,130 |
| 2016-07-08 | $29.19 | $29.77 | $29.16 | $29.34 | $29.28 | 9,737,940 |
| 2016-07-07 | $29.90 | $29.99 | $28.90 | $29.31 | $29.25 | 13,277,860 |
| 2016-07-06 | $29.92 | $30.18 | $29.70 | $29.90 | $29.84 | 11,158,940 |
| 2016-07-05 | $30.39 | $30.39 | $29.60 | $29.92 | $29.86 | 12,885,540 |
| 2016-07-04 | $28.99 | $30.48 | $28.80 | $29.96 | $29.90 | 17,463,130 |
| 2016-07-01 | $29.78 | $29.97 | $29.22 | $29.30 | $29.24 | 12,188,410 |
| 2016-06-30 | $29.50 | $30.30 | $29.50 | $29.90 | $29.84 | 16,683,860 |
| 2016-06-29 | $30.10 | $30.18 | $29.34 | $29.46 | $29.40 | 15,800,930 |
| 2016-06-28 | $29.70 | $30.35 | $29.19 | $29.94 | $29.88 | 23,431,840 |
| 2016-06-27 | $28.28 | $30.29 | $28.10 | $29.98 | $29.92 | 24,564,420 |
| 2016-06-24 | $28.11 | $29.17 | $26.80 | $28.61 | $28.55 | 26,730,680 |
| 2016-06-23 | $28.54 | $28.67 | $28.01 | $28.30 | $28.24 | 15,091,800 |
| 2016-06-22 | $27.59 | $28.75 | $27.50 | $28.67 | $28.61 | 18,726,210 |
| 2016-06-21 | $27.69 | $28.50 | $27.41 | $27.74 | $27.68 | 21,881,950 |
| 2016-06-20 | $27.81 | $27.84 | $27.01 | $27.33 | $27.28 | 12,542,800 |
| 2016-06-17 | $28.09 | $28.99 | $27.56 | $27.73 | $27.67 | 21,238,290 |
| 2016-06-16 | $28.10 | $28.62 | $27.58 | $28.11 | $28.05 | 22,042,930 |
| 2016-06-15 | $26.99 | $29.18 | $26.81 | $28.53 | $28.47 | 18,796,960 |
| 2016-06-14 | $27.26 | $27.82 | $26.91 | $27.51 | $27.45 | 16,913,140 |
| 2016-06-13 | $30.18 | $30.60 | $27.63 | $27.63 | $27.57 | 23,213,600 |
| 2016-06-10 | $30.70 | $30.70 | $30.70 | $30.70 | $30.64 | 0 |
| 2016-06-09 | $30.70 | $30.70 | $30.70 | $30.70 | $30.64 | 0 |
| 2016-06-08 | $30.99 | $31.22 | $30.41 | $30.70 | $30.64 | 21,614,940 |
| 2016-06-07 | $31.70 | $31.78 | $31.03 | $31.36 | $31.30 | 23,483,790 |
| 2016-06-06 | $32.41 | $32.59 | $31.71 | $31.98 | $31.92 | 18,230,920 |
| 2016-06-03 | $31.97 | $33.95 | $31.52 | $32.35 | $32.29 | 34,064,490 |
| 2016-06-02 | $31.66 | $32.48 | $31.66 | $32.19 | $32.13 | 20,966,710 |
| 2016-06-01 | $32.49 | $32.49 | $31.72 | $31.99 | $31.93 | 29,724,770 |
| 2016-05-31 | $29.60 | $32.23 | $29.35 | $32.23 | $32.17 | 37,321,200 |
| 2016-05-30 | $29.21 | $29.89 | $28.66 | $29.30 | $29.24 | 8,806,870 |
| 2016-05-27 | $29.83 | $30.38 | $29.42 | $29.57 | $29.51 | 14,784,270 |
| 2016-05-26 | $28.50 | $30.21 | $27.96 | $30.18 | $30.12 | 18,867,260 |
| 2016-05-25 | $28.80 | $29.47 | $28.37 | $28.45 | $28.39 | 12,522,470 |
| 2016-05-24 | $29.00 | $29.18 | $28.09 | $28.30 | $28.24 | 9,057,090 |
| 2016-05-23 | $29.02 | $29.62 | $28.86 | $29.26 | $29.20 | 11,691,920 |
| 2016-05-20 | $27.64 | $29.10 | $27.40 | $28.98 | $28.92 | 13,707,700 |
| 2016-05-19 | $28.01 | $29.20 | $28.01 | $28.15 | $28.09 | 11,519,190 |
| 2016-05-18 | $29.04 | $29.18 | $27.65 | $27.95 | $27.89 | 11,816,040 |
| 2016-05-17 | $28.70 | $30.98 | $28.03 | $29.80 | $29.74 | 16,136,360 |
| 2016-05-16 | $27.99 | $28.75 | $27.66 | $28.75 | $28.69 | 7,768,260 |
| 2016-05-13 | $29.25 | $29.25 | $27.82 | $28.04 | $27.98 | 8,453,470 |
| 2016-05-12 | $34.81 | $37.16 | $34.81 | $37.15 | $28.50 | 6,390,780 |
| 2016-05-11 | $37.68 | $37.99 | $36.50 | $36.51 | $27.99 | 6,043,300 |
| 2016-05-10 | $36.95 | $37.38 | $36.55 | $37.37 | $28.65 | 6,697,080 |
| 2016-05-09 | $37.60 | $37.60 | $35.51 | $37.02 | $28.38 | 11,302,030 |
| 2016-05-06 | $41.50 | $42.37 | $38.00 | $38.06 | $29.18 | 13,891,880 |
| 2016-05-05 | $41.45 | $42.01 | $41.31 | $41.76 | $32.01 | 6,006,430 |
| 2016-05-04 | $41.80 | $42.19 | $41.35 | $41.45 | $31.78 | 7,754,910 |
| 2016-05-03 | $40.45 | $42.55 | $40.28 | $42.05 | $32.24 | 10,055,080 |
| 2016-05-02 | $40.50 | $40.50 | $40.50 | $40.50 | $31.05 | 0 |
| 2016-04-29 | $40.14 | $40.79 | $40.01 | $40.50 | $31.05 | 7,216,200 |
| 2016-04-28 | $40.30 | $41.49 | $39.60 | $40.83 | $31.30 | 12,102,300 |
| 2016-04-27 | $41.16 | $41.49 | $40.03 | $40.18 | $30.80 | 9,132,850 |
| 2016-04-26 | $40.76 | $41.80 | $40.13 | $41.35 | $31.70 | 8,142,080 |
| 2016-04-25 | $41.50 | $41.50 | $40.01 | $40.77 | $31.26 | 9,274,000 |
| 2016-04-22 | $40.73 | $43.20 | $40.73 | $41.92 | $32.14 | 17,095,600 |
| 2016-04-21 | $45.26 | $45.26 | $45.26 | $45.26 | $34.70 | 0 |
| 2016-04-20 | $45.26 | $45.26 | $45.26 | $45.26 | $34.70 | 0 |
| 2016-04-19 | $45.26 | $45.26 | $45.26 | $45.26 | $34.70 | 0 |
| 2016-04-18 | $45.26 | $45.26 | $45.26 | $45.26 | $34.70 | 0 |
| 2016-04-15 | $46.20 | $46.49 | $45.00 | $45.26 | $34.70 | 11,882,770 |
| 2016-04-14 | $45.99 | $46.18 | $45.10 | $45.89 | $35.18 | 12,860,940 |
| 2016-04-13 | $44.80 | $46.50 | $44.80 | $45.32 | $34.74 | 19,114,760 |
| 2016-04-12 | $45.00 | $45.57 | $43.93 | $44.65 | $34.23 | 13,361,960 |
| 2016-04-11 | $45.65 | $46.70 | $45.11 | $45.29 | $34.72 | 15,357,730 |
| 2016-04-08 | $43.99 | $45.58 | $43.51 | $45.31 | $34.74 | 15,804,280 |
| 2016-04-07 | $46.90 | $47.35 | $44.62 | $44.78 | $34.33 | 18,631,530 |
| 2016-04-06 | $47.78 | $47.78 | $46.00 | $46.66 | $35.77 | 19,605,450 |
| 2016-04-05 | $45.21 | $48.80 | $45.15 | $47.90 | $36.72 | 20,018,830 |
| 2016-04-04 | $45.21 | $45.21 | $45.21 | $45.21 | $34.66 | 0 |
| 2016-04-01 | $46.07 | $46.46 | $44.50 | $45.21 | $34.66 | 17,505,710 |
| 2016-03-31 | $48.17 | $49.01 | $46.50 | $46.85 | $35.92 | 24,921,210 |
| 2016-03-30 | $46.30 | $48.98 | $45.66 | $48.08 | $36.86 | 29,565,870 |
| 2016-03-29 | $44.01 | $47.00 | $43.22 | $45.85 | $35.15 | 27,456,650 |
| 2016-03-28 | $45.60 | $47.03 | $43.96 | $44.38 | $34.02 | 20,777,770 |
| 2016-03-25 | $45.00 | $46.28 | $43.55 | $44.90 | $34.42 | 21,106,000 |
| 2016-03-24 | $46.18 | $49.98 | $45.08 | $45.75 | $35.07 | 40,488,430 |
| 2016-03-23 | $42.65 | $46.92 | $42.32 | $46.92 | $35.97 | 35,228,300 |
| 2016-03-22 | $42.53 | $43.92 | $42.11 | $42.65 | $32.70 | 25,576,990 |
| 2016-03-21 | $43.97 | $45.94 | $41.91 | $43.96 | $33.70 | 44,002,150 |
| 2016-03-18 | $38.87 | $42.68 | $38.70 | $42.68 | $32.72 | 50,017,470 |
| 2016-03-17 | $35.43 | $38.80 | $35.41 | $38.80 | $29.75 | 41,015,610 |
| 2016-03-16 | $37.00 | $37.59 | $34.51 | $35.27 | $27.04 | 14,542,080 |
| 2016-03-15 | $37.00 | $37.50 | $36.03 | $36.29 | $27.82 | 13,064,240 |
| 2016-03-14 | $37.25 | $38.60 | $36.92 | $37.64 | $28.86 | 18,144,750 |
| 2016-03-11 | $33.58 | $36.90 | $33.30 | $35.65 | $27.33 | 14,300,600 |
| 2016-03-10 | $35.65 | $36.35 | $34.01 | $34.30 | $26.30 | 11,017,510 |
| 2016-03-09 | $35.21 | $37.41 | $35.08 | $35.41 | $27.15 | 13,232,540 |
| 2016-03-08 | $34.40 | $36.85 | $32.60 | $36.43 | $27.93 | 16,327,310 |
| 2016-03-07 | $34.50 | $36.97 | $34.50 | $35.31 | $27.07 | 12,891,570 |
| 2016-03-04 | $36.35 | $36.74 | $33.80 | $33.80 | $25.91 | 16,883,130 |
| 2016-03-03 | $36.00 | $39.63 | $35.55 | $37.31 | $28.60 | 22,267,880 |
| 2016-03-02 | $34.17 | $36.33 | $33.70 | $36.03 | $27.62 | 13,956,490 |
| 2016-03-01 | $33.15 | $35.17 | $31.13 | $34.52 | $26.46 | 13,645,120 |
| 2016-02-29 | $37.65 | $37.65 | $33.94 | $33.94 | $26.02 | 9,530,810 |
| 2016-02-26 | $39.40 | $39.86 | $37.00 | $37.71 | $28.91 | 11,728,740 |
| 2016-02-25 | $43.06 | $43.60 | $39.39 | $39.39 | $30.20 | 14,195,580 |
| 2016-02-24 | $44.35 | $44.70 | $42.20 | $43.77 | $33.56 | 13,505,440 |
| 2016-02-23 | $44.90 | $46.00 | $43.36 | $44.65 | $34.23 | 14,778,730 |
| 2016-02-22 | $45.80 | $45.93 | $44.21 | $45.04 | $34.53 | 14,595,970 |
| 2016-02-19 | $44.00 | $45.55 | $43.65 | $44.77 | $34.32 | 14,656,630 |
| 2016-02-18 | $45.39 | $46.57 | $44.40 | $44.45 | $34.08 | 16,073,390 |
| 2016-02-17 | $45.44 | $46.30 | $43.86 | $45.20 | $34.65 | 19,752,060 |
| 2016-02-16 | $41.62 | $45.10 | $41.46 | $45.10 | $34.57 | 16,712,470 |
| 2016-02-15 | $38.00 | $41.58 | $37.50 | $41.00 | $31.43 | 12,695,140 |
| 2016-02-12 | $39.65 | $39.65 | $39.65 | $39.65 | $30.40 | 0 |
| 2016-02-11 | $39.65 | $39.65 | $39.65 | $39.65 | $30.40 | 0 |
| 2016-02-10 | $39.65 | $39.65 | $39.65 | $39.65 | $30.40 | 0 |
| 2016-02-09 | $39.65 | $39.65 | $39.65 | $39.65 | $30.40 | 0 |
| 2016-02-08 | $39.65 | $39.65 | $39.65 | $39.65 | $30.40 | 0 |
| 2016-02-05 | $40.80 | $41.59 | $39.33 | $39.65 | $30.40 | 9,757,720 |
| 2016-02-04 | $40.39 | $41.98 | $40.39 | $40.78 | $31.26 | 13,449,700 |
| 2016-02-03 | $39.11 | $40.99 | $38.82 | $40.40 | $30.97 | 12,676,380 |
| 2016-02-02 | $38.66 | $40.94 | $38.60 | $40.45 | $31.01 | 13,843,900 |
| 2016-02-01 | $38.75 | $39.14 | $37.20 | $38.34 | $29.39 | 10,812,220 |
| 2016-01-29 | $36.77 | $39.90 | $36.70 | $38.99 | $29.89 | 15,089,500 |
| 2016-01-28 | $39.52 | $40.79 | $36.74 | $36.78 | $28.20 | 13,270,440 |
| 2016-01-27 | $40.00 | $41.30 | $36.66 | $40.82 | $31.29 | 17,334,750 |
| 2016-01-26 | $43.80 | $43.94 | $40.19 | $40.19 | $30.81 | 14,171,310 |
| 2016-01-25 | $45.01 | $45.95 | $43.80 | $44.65 | $34.23 | 13,033,310 |
| 2016-01-22 | $44.75 | $45.40 | $42.11 | $44.65 | $34.23 | 18,524,430 |
| 2016-01-21 | $44.21 | $48.27 | $44.00 | $44.05 | $33.77 | 23,271,400 |
| 2016-01-20 | $46.00 | $46.96 | $44.08 | $44.85 | $34.38 | 21,570,740 |
| 2016-01-19 | $45.04 | $47.60 | $43.82 | $46.89 | $35.95 | 26,097,570 |
| 2016-01-18 | $43.20 | $47.74 | $43.11 | $45.84 | $35.14 | 25,887,150 |
| 2016-01-15 | $43.80 | $45.55 | $42.60 | $43.80 | $33.58 | 31,897,120 |
| 2016-01-14 | $37.80 | $42.89 | $37.50 | $42.89 | $32.88 | 18,898,160 |
| 2016-01-13 | $40.66 | $41.58 | $38.50 | $38.99 | $29.89 | 15,245,090 |
| 2016-01-12 | $41.00 | $41.85 | $39.49 | $40.87 | $31.33 | 19,681,530 |
| 2016-01-11 | $41.85 | $43.54 | $39.40 | $39.49 | $30.27 | 19,791,910 |
| 2016-01-08 | $46.10 | $47.49 | $41.18 | $43.75 | $33.54 | 19,831,270 |
| 2016-01-07 | $48.50 | $49.10 | $45.36 | $45.36 | $34.77 | 4,532,380 |
| 2016-01-06 | $48.97 | $51.00 | $46.67 | $50.40 | $38.64 | 19,015,840 |
| 2016-01-05 | $45.30 | $51.50 | $45.30 | $48.33 | $37.05 | 23,911,170 |
| 2016-01-04 | $55.90 | $55.90 | $50.31 | $50.32 | $38.58 | 16,615,880 |
| 2016-01-01 | $55.90 | $55.90 | $55.90 | $55.90 | $42.85 | 0 |
| 2015-12-31 | $59.44 | $59.44 | $55.10 | $55.90 | $42.85 | 17,415,350 |
| 2015-12-30 | $59.23 | $60.26 | $58.20 | $59.42 | $45.55 | 12,580,950 |
| 2015-12-29 | $61.05 | $61.90 | $58.00 | $58.90 | $45.15 | 19,447,920 |
| 2015-12-28 | $64.20 | $64.99 | $61.50 | $61.50 | $47.15 | 15,833,330 |
| 2015-12-25 | $65.34 | $65.80 | $63.18 | $63.86 | $48.96 | 12,005,130 |
| 2015-12-24 | $64.00 | $65.50 | $61.86 | $65.06 | $49.88 | 16,004,990 |
| 2015-12-23 | $67.82 | $68.70 | $63.79 | $64.20 | $49.22 | 22,390,240 |
| 2015-12-22 | $64.99 | $69.00 | $64.99 | $66.45 | $50.94 | 24,526,570 |
| 2015-12-21 | $63.61 | $64.70 | $63.00 | $64.16 | $49.19 | 13,334,460 |
| 2015-12-18 | $66.98 | $67.59 | $64.00 | $64.66 | $49.57 | 21,805,920 |
| 2015-12-17 | $67.02 | $68.58 | $66.28 | $67.65 | $51.86 | 25,487,910 |
| 2015-12-16 | $64.50 | $67.82 | $63.50 | $67.00 | $51.36 | 26,585,540 |
| 2015-12-15 | $65.50 | $69.30 | $65.00 | $65.39 | $50.13 | 20,618,900 |
| 2015-12-14 | $62.99 | $66.00 | $61.50 | $64.97 | $49.81 | 19,663,330 |
| 2015-12-11 | $67.25 | $67.99 | $64.70 | $64.70 | $49.60 | 23,511,830 |
| 2015-12-10 | $64.77 | $71.00 | $63.50 | $68.85 | $52.78 | 38,893,980 |
| 2015-12-09 | $65.31 | $69.55 | $63.01 | $65.22 | $50.00 | 35,329,600 |
| 2015-12-08 | $70.50 | $72.00 | $66.25 | $66.30 | $50.83 | 44,894,320 |
| 2015-12-07 | $63.06 | $69.39 | $62.23 | $69.39 | $53.20 | 25,939,410 |
| 2015-12-04 | $61.00 | $64.46 | $59.97 | $63.08 | $48.36 | 54,924,460 |
| 2015-12-03 | $54.17 | $59.77 | $54.15 | $59.77 | $45.82 | 46,136,350 |
| 2015-12-02 | $57.47 | $58.00 | $52.60 | $54.34 | $41.66 | 26,834,090 |
| 2015-12-01 | $53.49 | $59.60 | $52.40 | $58.00 | $44.46 | 36,519,760 |
| 2015-11-30 | $55.00 | $56.93 | $50.40 | $54.50 | $41.78 | 31,794,060 |
| 2015-11-27 | $57.97 | $60.91 | $54.00 | $55.93 | $42.88 | 34,519,820 |
| 2015-11-26 | $60.26 | $63.59 | $59.04 | $59.49 | $45.61 | 57,715,520 |
| 2015-11-25 | $53.40 | $59.41 | $53.01 | $59.41 | $45.55 | 43,694,540 |
| 2015-11-24 | $51.92 | $54.66 | $51.50 | $54.01 | $41.41 | 19,269,740 |
| 2015-11-23 | $56.29 | $56.68 | $51.80 | $52.35 | $40.13 | 30,552,150 |
| 2015-11-20 | $55.33 | $59.99 | $54.30 | $57.12 | $43.79 | 46,410,600 |
| 2015-11-19 | $51.00 | $55.28 | $49.50 | $55.28 | $42.38 | 40,835,120 |
| 2015-11-18 | $49.82 | $52.49 | $49.11 | $50.25 | $38.52 | 26,414,290 |
| 2015-11-17 | $53.92 | $54.30 | $49.20 | $49.50 | $37.95 | 29,853,070 |
| 2015-11-16 | $50.08 | $53.09 | $49.06 | $52.57 | $40.30 | 32,095,030 |
| 2015-11-13 | $54.44 | $55.18 | $52.23 | $53.15 | $40.75 | 21,118,650 |
| 2015-11-12 | $58.60 | $59.60 | $55.00 | $56.00 | $42.93 | 25,615,280 |
| 2015-11-11 | $57.17 | $57.80 | $55.03 | $57.19 | $43.84 | 26,131,350 |
| 2015-11-10 | $56.30 | $60.80 | $55.85 | $57.17 | $43.83 | 31,456,410 |
| 2015-11-09 | $57.28 | $59.88 | $53.81 | $57.30 | $43.93 | 42,556,630 |
| 2015-11-06 | $53.00 | $57.28 | $53.00 | $57.28 | $43.91 | 36,714,280 |
| 2015-11-05 | $49.00 | $52.07 | $48.05 | $52.07 | $39.92 | 43,198,280 |
| 2015-11-04 | $42.00 | $47.34 | $42.00 | $47.34 | $36.29 | 36,424,110 |
| 2015-11-03 | $46.00 | $47.20 | $43.00 | $43.04 | $33.00 | 44,102,640 |
| 2015-11-02 | $44.14 | $44.14 | $44.14 | $44.14 | $33.84 | 1,070,910 |
| 2015-10-30 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-29 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-28 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-27 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-26 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-23 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-22 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-21 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-20 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-19 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-16 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-15 | $40.13 | $40.13 | $40.13 | $40.13 | $30.76 | 0 |
| 2015-10-14 | $38.80 | $41.14 | $37.88 | $40.13 | $30.76 | 30,513,620 |
| 2015-10-13 | $38.48 | $39.97 | $38.00 | $39.50 | $30.28 | 34,227,180 |
| 2015-10-12 | $35.34 | $38.67 | $35.02 | $38.67 | $29.65 | 41,563,630 |
| 2015-10-09 | $34.97 | $35.49 | $34.01 | $35.15 | $26.95 | 37,322,580 |
| 2015-10-08 | $32.30 | $33.51 | $32.00 | $33.51 | $25.69 | 10,560,020 |
| 2015-10-07 | $30.46 | $30.46 | $30.46 | $30.46 | $23.35 | 0 |
| 2015-10-06 | $30.46 | $30.46 | $30.46 | $30.46 | $23.35 | 0 |
| 2015-10-05 | $30.46 | $30.46 | $30.46 | $30.46 | $23.35 | 0 |
| 2015-10-02 | $30.46 | $30.46 | $30.46 | $30.46 | $23.35 | 0 |
| 2015-10-01 | $30.46 | $30.46 | $30.46 | $30.46 | $23.35 | 0 |
| 2015-09-30 | $31.53 | $31.95 | $28.99 | $30.46 | $23.35 | 17,628,680 |
| 2015-09-29 | $31.40 | $32.67 | $30.70 | $31.40 | $24.07 | 18,881,400 |
| 2015-09-28 | $30.70 | $33.01 | $30.40 | $32.90 | $25.22 | 21,826,310 |
| 2015-09-25 | $33.60 | $34.10 | $30.40 | $30.45 | $23.34 | 28,631,210 |
| 2015-09-24 | $34.73 | $35.80 | $33.50 | $33.78 | $25.90 | 31,872,290 |
| 2015-09-23 | $32.21 | $35.47 | $32.21 | $34.20 | $26.22 | 35,845,280 |
| 2015-09-22 | $32.80 | $34.55 | $31.11 | $33.09 | $25.37 | 40,934,310 |
| 2015-09-21 | $28.00 | $32.13 | $27.72 | $32.13 | $24.63 | 33,952,180 |
| 2015-09-18 | $28.73 | $29.75 | $27.31 | $29.21 | $22.39 | 20,168,150 |
| 2015-09-17 | $29.50 | $31.60 | $28.60 | $28.69 | $21.99 | 29,548,080 |
| 2015-09-16 | $27.00 | $29.38 | $25.68 | $29.38 | $22.52 | 27,577,590 |
| 2015-09-15 | $26.74 | $27.85 | $26.71 | $26.71 | $20.48 | 16,941,710 |
| 2015-09-14 | $32.78 | $33.00 | $29.68 | $29.68 | $22.75 | 16,230,780 |
| 2015-09-11 | $32.75 | $33.84 | $31.68 | $32.98 | $25.28 | 23,734,090 |
| 2015-09-10 | $31.80 | $33.60 | $31.61 | $32.48 | $24.90 | 21,005,320 |
| 2015-09-09 | $31.00 | $33.51 | $30.76 | $32.96 | $25.27 | 36,982,890 |
| 2015-09-08 | $27.00 | $30.46 | $25.77 | $30.46 | $23.35 | 23,700,500 |
| 2015-09-07 | $26.47 | $28.47 | $26.47 | $27.69 | $21.23 | 23,972,050 |
| 2015-09-04 | $25.88 | $25.88 | $25.88 | $25.88 | $19.84 | 0 |
| 2015-09-03 | $25.88 | $25.88 | $25.88 | $25.88 | $19.84 | 0 |
| 2015-09-02 | $25.88 | $30.47 | $25.88 | $25.88 | $19.84 | 22,339,980 |
| 2015-09-01 | $30.51 | $30.98 | $28.76 | $28.76 | $22.05 | 11,348,030 |
| 2015-08-31 | $35.00 | $35.00 | $31.95 | $31.95 | $24.49 | 19,170,440 |
| 2015-08-28 | $32.75 | $35.79 | $30.50 | $35.50 | $27.22 | 29,787,560 |
| 2015-08-27 | $31.90 | $33.50 | $28.71 | $32.69 | $25.06 | 28,515,220 |
| 2015-08-26 | $32.50 | $34.99 | $31.90 | $31.90 | $24.46 | 25,853,540 |
| 2015-08-25 | $35.44 | $35.44 | $35.44 | $35.44 | $27.17 | 2,102,400 |
| 2015-08-24 | $40.50 | $42.00 | $39.38 | $39.38 | $30.19 | 4,656,050 |
| 2015-08-21 | $45.41 | $47.00 | $43.65 | $43.75 | $33.54 | 12,656,310 |
| 2015-08-20 | $50.20 | $51.69 | $47.77 | $47.77 | $36.62 | 15,221,500 |
| 2015-08-19 | $45.60 | $51.30 | $44.00 | $50.50 | $38.71 | 19,348,180 |
| 2015-08-18 | $53.80 | $56.80 | $48.60 | $48.60 | $37.26 | 21,709,590 |
Shenzhen InfoTech Technologies CompanyLtd (300085) News Headlines
Recent Shenzhen InfoTech Technologies CompanyLtd (300085) News
Similar Companies to Shenzhen InfoTech Technologies CompanyLtd (300085) 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 | -- | -- | -- |