Hangzhou Shunwang Technology Company Ltd (300113) Exchange: SHE
Data as of July 17, 2025
$19.66 ($-0.21) -1.06%
Hangzhou Shunwang Technology Company Ltd - Daily Information
Click for more stock information on Hangzhou Shunwang Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $19.84 |
| Previous Close | $19.66 |
| High | $19.96 |
| Low | $19.51 |
| Adjusted Open | $19.84 |
| Previous Adjusted Close | $19.66 |
| Adjusted High | $19.96 |
| Adjusted Low | $19.51 |
About Hangzhou Shunwang Technology Company Ltd (300113)
Hangzhou Shunwang Technology Co., Ltd. is principally engaged in the technology development of Internet entertainment platform, the distribution of Internet entertainment platform related products, as well as the provision of online advertisements and Internet value-added services. The Company provides Internet cafe management platform, Internet value-added services, Internet entertainment platform and computer management products, among others. The Company operates its businesses primarily in China's domestic markets.
Invest in Hangzhou Shunwang Technology Company Ltd (300113)
Historical Stock Data for Hangzhou Shunwang Technology Company Ltd (300113)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.84 | $19.96 | $19.51 | $19.66 | $19.66 | 15,312,500 |
| 2025-07-08 | $19.25 | $19.95 | $19.13 | $19.87 | $19.87 | 25,001,750 |
| 2025-07-07 | $19.20 | $19.62 | $19.15 | $19.25 | $19.25 | 11,427,000 |
| 2025-07-04 | $19.43 | $19.76 | $19.24 | $19.30 | $19.30 | 20,277,530 |
| 2025-07-03 | $19.45 | $19.77 | $19.20 | $19.45 | $19.45 | 14,870,030 |
| 2025-07-02 | $19.64 | $20.18 | $19.40 | $19.55 | $19.55 | 23,456,620 |
| 2025-07-01 | $19.72 | $19.98 | $19.46 | $19.76 | $19.76 | 26,171,860 |
| 2025-06-30 | $18.63 | $20.19 | $18.61 | $19.76 | $19.76 | 45,938,000 |
| 2025-06-27 | $18.79 | $18.90 | $18.44 | $18.54 | $18.54 | 12,792,400 |
| 2025-06-26 | $18.70 | $18.99 | $18.47 | $18.62 | $18.62 | 16,854,570 |
| 2025-06-25 | $18.30 | $18.71 | $18.21 | $18.65 | $18.65 | 17,915,990 |
| 2025-06-24 | $17.71 | $18.46 | $17.71 | $18.30 | $18.30 | 16,925,430 |
| 2025-06-23 | $17.34 | $17.76 | $17.32 | $17.67 | $17.67 | 9,250,510 |
| 2025-06-20 | $18.28 | $18.41 | $17.50 | $17.54 | $17.54 | 13,303,640 |
| 2025-06-19 | $18.49 | $18.69 | $18.15 | $18.19 | $18.19 | 11,489,420 |
| 2025-06-18 | $18.70 | $18.84 | $18.23 | $18.49 | $18.49 | 11,594,730 |
| 2025-06-17 | $19.02 | $19.09 | $18.58 | $18.72 | $18.72 | 14,421,270 |
| 2025-06-13 | $19.20 | $19.34 | $18.74 | $18.79 | $18.79 | 22,572,840 |
| 2025-06-12 | $19.09 | $19.66 | $18.93 | $19.52 | $19.52 | 31,068,610 |
| 2025-06-11 | $18.71 | $19.43 | $18.64 | $19.20 | $19.20 | 26,238,940 |
| 2025-06-10 | $19.12 | $19.13 | $18.41 | $18.70 | $18.70 | 20,016,550 |
| 2025-06-09 | $18.74 | $19.18 | $18.68 | $19.13 | $19.13 | 20,324,100 |
| 2025-06-06 | $18.80 | $18.98 | $18.47 | $18.75 | $18.75 | 16,562,650 |
| 2025-06-05 | $18.50 | $18.93 | $18.36 | $18.90 | $18.90 | 18,897,350 |
| 2025-06-04 | $18.41 | $18.77 | $18.35 | $18.48 | $18.48 | 11,481,560 |
| 2025-06-03 | $18.14 | $18.93 | $18.12 | $18.49 | $18.49 | 15,410,030 |
| 2025-05-30 | $18.64 | $18.83 | $18.25 | $18.32 | $18.32 | 11,648,560 |
| 2025-05-29 | $18.04 | $18.85 | $18.04 | $18.79 | $18.79 | 17,362,590 |
| 2025-05-28 | $18.51 | $18.65 | $18.10 | $18.11 | $18.11 | 13,199,910 |
| 2025-05-27 | $18.82 | $18.85 | $18.37 | $18.40 | $18.40 | 13,837,100 |
| 2025-05-26 | $18.36 | $18.95 | $18.25 | $18.90 | $18.90 | 16,914,300 |
| 2025-05-23 | $18.68 | $18.98 | $18.31 | $18.32 | $18.32 | 16,838,440 |
| 2025-05-22 | $18.80 | $18.95 | $18.48 | $18.71 | $18.71 | 13,200,950 |
| 2025-05-21 | $19.28 | $19.35 | $18.81 | $18.91 | $18.91 | 17,784,790 |
| 2025-05-20 | $18.43 | $19.69 | $18.08 | $19.41 | $19.41 | 41,142,140 |
| 2025-05-19 | $18.62 | $18.63 | $18.09 | $18.38 | $18.38 | 8,824,680 |
| 2025-05-16 | $18.42 | $18.79 | $18.33 | $18.60 | $18.60 | 9,782,400 |
| 2025-05-15 | $19.00 | $19.01 | $18.49 | $18.51 | $18.51 | 14,202,470 |
| 2025-05-14 | $19.00 | $19.29 | $18.84 | $19.04 | $19.04 | 15,008,800 |
| 2025-05-13 | $19.21 | $19.77 | $19.00 | $19.11 | $19.11 | 24,569,300 |
| 2025-05-12 | $19.01 | $19.23 | $18.87 | $19.05 | $19.05 | 19,371,300 |
| 2025-05-09 | $19.10 | $19.10 | $18.69 | $18.87 | $18.87 | 14,065,060 |
| 2025-05-08 | $18.88 | $19.36 | $18.81 | $19.16 | $19.16 | 17,541,000 |
| 2025-05-07 | $19.57 | $19.62 | $18.72 | $18.96 | $18.96 | 25,146,870 |
| 2025-05-06 | $18.83 | $19.43 | $18.76 | $19.32 | $19.32 | 25,766,470 |
| 2025-04-30 | $18.24 | $18.83 | $18.14 | $18.70 | $18.70 | 24,761,170 |
| 2025-04-29 | $18.00 | $18.50 | $17.90 | $18.19 | $18.19 | 22,737,000 |
| 2025-04-28 | $17.65 | $18.10 | $17.55 | $17.83 | $17.83 | 19,033,100 |
| 2025-04-25 | $17.56 | $17.96 | $17.56 | $17.70 | $17.70 | 15,206,820 |
| 2025-04-24 | $18.02 | $18.07 | $17.33 | $17.56 | $17.56 | 18,077,400 |
| 2025-04-23 | $17.98 | $18.25 | $17.90 | $18.01 | $18.01 | 18,049,260 |
| 2025-04-22 | $18.05 | $18.14 | $17.74 | $17.80 | $17.80 | 16,323,790 |
| 2025-04-21 | $17.41 | $18.09 | $17.21 | $18.05 | $18.05 | 20,513,720 |
| 2025-04-18 | $17.45 | $17.67 | $17.30 | $17.45 | $17.45 | 14,969,600 |
| 2025-04-17 | $17.00 | $17.85 | $16.94 | $17.41 | $17.41 | 20,635,100 |
| 2025-04-16 | $17.35 | $17.55 | $16.85 | $17.13 | $17.13 | 17,528,960 |
| 2025-04-15 | $17.30 | $17.75 | $17.19 | $17.55 | $17.55 | 19,480,140 |
| 2025-04-14 | $17.54 | $17.65 | $17.26 | $17.36 | $17.36 | 16,925,000 |
| 2025-04-11 | $16.96 | $17.41 | $16.90 | $17.13 | $17.13 | 21,148,090 |
| 2025-04-10 | $17.39 | $17.89 | $17.02 | $17.07 | $17.07 | 28,539,120 |
| 2025-04-09 | $15.58 | $16.88 | $14.68 | $16.69 | $16.69 | 34,601,140 |
| 2025-04-08 | $15.62 | $16.63 | $15.51 | $16.14 | $16.14 | 36,216,460 |
| 2025-04-07 | $17.23 | $17.91 | $15.43 | $15.43 | $15.43 | 37,370,310 |
| 2025-04-03 | $19.25 | $19.64 | $19.13 | $19.29 | $19.29 | 15,948,920 |
| 2025-04-02 | $19.51 | $19.94 | $19.38 | $19.55 | $19.55 | 14,746,740 |
| 2025-04-01 | $20.07 | $20.11 | $19.48 | $19.51 | $19.51 | 20,699,460 |
| 2025-03-31 | $19.03 | $20.08 | $18.94 | $19.89 | $19.89 | 28,792,260 |
| 2025-03-28 | $19.49 | $20.01 | $19.48 | $19.60 | $19.60 | 18,722,200 |
| 2025-03-27 | $19.68 | $20.05 | $19.50 | $19.57 | $19.57 | 17,998,580 |
| 2025-03-26 | $19.73 | $20.24 | $19.68 | $19.76 | $19.76 | 18,029,350 |
| 2025-03-25 | $20.62 | $20.71 | $19.60 | $19.68 | $19.68 | 25,559,380 |
| 2025-03-24 | $20.57 | $21.19 | $19.85 | $20.62 | $20.62 | 32,245,610 |
| 2025-03-21 | $21.03 | $21.23 | $20.42 | $20.50 | $20.50 | 35,772,010 |
| 2025-03-20 | $21.71 | $22.37 | $21.22 | $21.32 | $21.32 | 38,592,200 |
| 2025-03-19 | $21.90 | $22.17 | $21.50 | $21.86 | $21.86 | 36,339,820 |
| 2025-03-18 | $22.66 | $23.10 | $21.94 | $22.10 | $22.10 | 53,165,540 |
| 2025-03-17 | $23.30 | $23.57 | $22.13 | $22.51 | $22.51 | 52,597,200 |
| 2025-03-14 | $23.18 | $23.57 | $21.90 | $23.38 | $23.38 | 68,050,430 |
| 2025-03-13 | $24.16 | $24.36 | $22.42 | $23.02 | $23.02 | 75,534,210 |
| 2025-03-12 | $21.83 | $24.88 | $21.51 | $24.09 | $24.09 | 120,311,700 |
| 2025-03-11 | $21.32 | $21.66 | $21.00 | $21.38 | $21.38 | 44,977,570 |
| 2025-03-10 | $22.81 | $22.92 | $21.68 | $21.95 | $21.95 | 55,841,020 |
| 2025-03-07 | $23.68 | $24.56 | $22.32 | $22.69 | $22.69 | 121,653,950 |
| 2025-03-06 | $20.50 | $23.73 | $20.33 | $23.03 | $23.03 | 108,593,170 |
| 2025-03-05 | $19.90 | $20.38 | $19.61 | $20.05 | $20.05 | 31,166,000 |
| 2025-03-04 | $19.18 | $19.95 | $19.18 | $19.70 | $19.70 | 26,788,450 |
| 2025-03-03 | $19.39 | $20.05 | $18.98 | $19.43 | $19.43 | 37,808,540 |
| 2025-02-28 | $20.83 | $21.07 | $19.02 | $19.14 | $19.14 | 52,044,960 |
| 2025-02-27 | $20.99 | $21.69 | $20.38 | $21.20 | $21.20 | 46,360,880 |
| 2025-02-26 | $21.19 | $21.30 | $20.78 | $21.02 | $21.02 | 35,889,920 |
| 2025-02-25 | $20.85 | $21.38 | $20.69 | $20.90 | $20.90 | 50,261,410 |
| 2025-02-24 | $22.80 | $22.80 | $21.38 | $21.82 | $21.82 | 77,714,770 |
| 2025-02-20 | $22.39 | $23.18 | $21.69 | $22.07 | $22.07 | 79,910,170 |
| 2025-02-19 | $21.24 | $22.67 | $21.09 | $22.50 | $22.50 | 81,797,460 |
| 2025-02-18 | $22.40 | $23.15 | $21.02 | $21.09 | $21.09 | 98,185,770 |
| 2025-02-17 | $23.00 | $24.59 | $21.56 | $23.07 | $23.07 | 142,708,210 |
| 2025-02-14 | $20.08 | $21.90 | $19.60 | $21.39 | $21.39 | 113,310,020 |
| 2025-02-13 | $20.64 | $20.73 | $19.52 | $19.90 | $19.90 | 76,559,490 |
| 2025-02-12 | $20.30 | $21.01 | $20.29 | $20.76 | $20.76 | 85,866,870 |
| 2025-02-11 | $20.52 | $21.71 | $19.75 | $20.30 | $20.30 | 112,331,100 |
| 2025-02-10 | $20.38 | $22.20 | $20.01 | $20.66 | $20.66 | 126,477,280 |
| 2025-02-07 | $19.92 | $20.60 | $18.67 | $19.88 | $19.88 | 119,978,980 |
| 2025-02-06 | $17.61 | $20.00 | $17.29 | $18.87 | $18.87 | 106,662,540 |
| 2025-02-05 | $16.83 | $17.89 | $16.40 | $17.60 | $17.60 | 68,757,000 |
| 2025-01-27 | $17.18 | $17.38 | $16.12 | $16.28 | $16.28 | 37,752,460 |
| 2025-01-24 | $14.98 | $16.97 | $14.88 | $16.64 | $16.64 | 54,396,240 |
| 2025-01-23 | $14.83 | $15.41 | $14.75 | $14.98 | $14.98 | 27,623,500 |
| 2025-01-22 | $14.77 | $14.80 | $14.50 | $14.61 | $14.61 | 15,558,500 |
| 2025-01-21 | $14.70 | $15.02 | $14.55 | $14.85 | $14.85 | 19,126,190 |
| 2025-01-20 | $14.70 | $14.80 | $14.51 | $14.59 | $14.59 | 14,913,820 |
| 2025-01-17 | $14.45 | $14.66 | $14.35 | $14.50 | $14.50 | 14,126,600 |
| 2025-01-16 | $14.70 | $15.04 | $14.43 | $14.56 | $14.56 | 20,132,310 |
| 2025-01-15 | $14.65 | $14.83 | $14.47 | $14.57 | $14.57 | 19,498,300 |
| 2025-01-14 | $13.76 | $14.65 | $13.60 | $14.65 | $14.65 | 28,720,440 |
| 2025-01-13 | $13.28 | $13.70 | $13.06 | $13.57 | $13.57 | 16,823,800 |
| 2025-01-09 | $14.19 | $14.41 | $14.01 | $14.08 | $14.08 | 20,962,420 |
| 2025-01-08 | $14.01 | $14.36 | $13.70 | $14.29 | $14.29 | 26,845,700 |
| 2025-01-07 | $13.76 | $14.24 | $13.69 | $14.23 | $14.23 | 22,538,600 |
| 2025-01-06 | $14.05 | $14.28 | $13.61 | $13.80 | $13.80 | 25,457,400 |
| 2025-01-03 | $15.16 | $15.29 | $14.01 | $14.10 | $14.10 | 36,233,530 |
| 2025-01-02 | $16.61 | $16.75 | $14.81 | $15.30 | $15.30 | 43,526,490 |
| 2024-12-31 | $17.36 | $17.44 | $16.50 | $16.81 | $16.81 | 38,770,230 |
| 2024-12-30 | $17.14 | $17.86 | $16.76 | $17.35 | $17.35 | 48,775,830 |
| 2024-12-27 | $16.61 | $17.68 | $16.41 | $17.20 | $17.20 | 49,782,210 |
| 2024-12-26 | $16.55 | $17.25 | $16.50 | $16.67 | $16.67 | 36,098,060 |
| 2024-12-25 | $17.37 | $17.40 | $16.60 | $16.61 | $16.61 | 45,170,380 |
| 2024-12-24 | $16.40 | $17.66 | $16.04 | $17.60 | $17.60 | 65,364,110 |
| 2024-12-23 | $16.84 | $17.36 | $16.22 | $16.55 | $16.55 | 50,575,980 |
| 2024-12-20 | $17.12 | $17.46 | $16.71 | $16.75 | $16.75 | 48,304,810 |
| 2024-12-19 | $16.19 | $17.38 | $15.73 | $17.31 | $17.31 | 59,232,220 |
| 2024-12-18 | $16.43 | $17.00 | $15.65 | $16.76 | $16.76 | 50,993,520 |
| 2024-12-17 | $17.16 | $17.31 | $16.29 | $16.44 | $16.44 | 63,860,680 |
| 2024-12-16 | $17.02 | $18.65 | $16.51 | $17.90 | $17.90 | 112,563,990 |
| 2024-12-13 | $15.84 | $16.69 | $15.80 | $16.22 | $16.22 | 56,982,020 |
| 2024-12-12 | $16.13 | $16.17 | $15.70 | $16.01 | $16.01 | 22,918,690 |
| 2024-12-11 | $16.00 | $16.13 | $15.80 | $16.08 | $16.08 | 28,787,120 |
| 2024-12-10 | $16.16 | $16.60 | $15.80 | $16.00 | $16.00 | 50,683,480 |
| 2024-12-09 | $15.64 | $16.14 | $15.42 | $15.72 | $15.72 | 30,656,430 |
| 2024-12-06 | $15.41 | $16.05 | $15.10 | $15.64 | $15.64 | 35,296,640 |
| 2024-12-05 | $14.58 | $15.34 | $14.57 | $15.30 | $15.30 | 29,397,470 |
| 2024-12-04 | $15.09 | $15.17 | $14.48 | $14.63 | $14.63 | 26,644,200 |
| 2024-12-03 | $15.32 | $15.35 | $14.93 | $15.20 | $15.20 | 23,193,300 |
| 2024-12-02 | $15.22 | $15.56 | $15.20 | $15.39 | $15.39 | 31,063,050 |
| 2024-11-29 | $15.40 | $15.55 | $14.75 | $15.31 | $15.31 | 41,520,020 |
| 2024-11-28 | $15.90 | $16.50 | $15.20 | $15.24 | $15.24 | 56,715,910 |
| 2024-11-27 | $14.82 | $15.95 | $14.26 | $15.93 | $15.93 | 51,167,320 |
| 2024-11-26 | $14.77 | $15.72 | $14.60 | $15.00 | $15.00 | 42,382,980 |
| 2024-11-25 | $14.66 | $14.93 | $13.96 | $14.90 | $14.90 | 27,652,150 |
| 2024-11-22 | $14.74 | $15.52 | $14.56 | $14.66 | $14.66 | 39,531,750 |
| 2024-11-21 | $14.85 | $15.25 | $14.57 | $14.89 | $14.89 | 23,877,910 |
| 2024-11-20 | $14.11 | $14.98 | $14.07 | $14.75 | $14.75 | 21,887,970 |
| 2024-11-19 | $13.74 | $14.22 | $13.64 | $14.18 | $14.18 | 17,104,200 |
| 2024-11-18 | $14.80 | $14.95 | $13.56 | $13.72 | $13.72 | 30,001,260 |
| 2024-11-15 | $14.86 | $15.69 | $14.70 | $14.71 | $14.71 | 34,806,640 |
| 2024-11-14 | $15.24 | $15.48 | $14.67 | $14.75 | $14.75 | 23,109,500 |
| 2024-11-13 | $15.05 | $15.45 | $14.82 | $15.31 | $15.31 | 25,307,600 |
| 2024-11-12 | $15.56 | $15.60 | $15.00 | $15.22 | $15.22 | 32,563,160 |
| 2024-11-11 | $14.77 | $15.66 | $14.69 | $15.53 | $15.53 | 35,257,130 |
| 2024-11-08 | $15.29 | $15.44 | $14.83 | $14.90 | $14.90 | 32,180,200 |
| 2024-11-07 | $14.65 | $15.15 | $14.50 | $15.14 | $15.14 | 31,901,070 |
| 2024-11-06 | $14.83 | $15.18 | $14.64 | $14.76 | $14.76 | 35,704,250 |
| 2024-11-05 | $14.20 | $14.76 | $14.11 | $14.75 | $14.75 | 29,253,990 |
| 2024-11-04 | $13.63 | $14.42 | $13.61 | $14.28 | $14.28 | 22,150,230 |
| 2024-11-01 | $14.75 | $14.83 | $13.73 | $13.76 | $13.76 | 35,866,730 |
| 2024-10-31 | $14.30 | $14.88 | $14.01 | $14.73 | $14.73 | 45,282,410 |
| 2024-10-30 | $13.95 | $14.35 | $13.86 | $14.29 | $14.29 | 32,691,920 |
| 2024-10-29 | $14.20 | $14.32 | $13.74 | $13.79 | $13.79 | 21,623,030 |
| 2024-10-28 | $13.80 | $14.23 | $13.78 | $14.18 | $14.18 | 18,321,330 |
| 2024-10-25 | $13.77 | $14.20 | $13.75 | $13.97 | $13.97 | 20,677,790 |
| 2024-10-24 | $13.92 | $13.94 | $13.61 | $13.83 | $13.83 | 17,857,540 |
| 2024-10-23 | $14.29 | $14.44 | $13.92 | $14.03 | $14.03 | 27,609,370 |
| 2024-10-22 | $14.40 | $14.79 | $14.21 | $14.39 | $14.39 | 29,631,010 |
| 2024-10-21 | $14.46 | $14.88 | $14.30 | $14.52 | $14.52 | 42,543,620 |
| 2024-10-18 | $13.50 | $14.90 | $13.40 | $14.47 | $14.47 | 48,464,830 |
| 2024-10-17 | $13.68 | $14.04 | $13.55 | $13.60 | $13.60 | 24,257,030 |
| 2024-10-16 | $13.10 | $13.85 | $13.08 | $13.60 | $13.60 | 23,202,520 |
| 2024-10-15 | $13.60 | $14.33 | $13.28 | $13.48 | $13.48 | 36,919,190 |
| 2024-10-14 | $13.00 | $13.67 | $12.76 | $13.66 | $13.66 | 31,851,610 |
| 2024-10-11 | $13.40 | $13.40 | $12.60 | $12.89 | $12.89 | 25,325,540 |
| 2024-10-10 | $13.95 | $14.62 | $13.40 | $13.41 | $13.41 | 33,706,610 |
| 2024-10-09 | $15.23 | $15.62 | $13.69 | $13.79 | $13.79 | 60,883,230 |
| 2024-10-08 | $16.66 | $16.66 | $14.52 | $16.50 | $16.50 | 72,121,340 |
| 2024-09-30 | $12.58 | $13.99 | $12.45 | $13.91 | $13.91 | 45,406,570 |
| 2024-09-27 | $11.27 | $12.16 | $11.25 | $11.93 | $11.93 | 31,456,670 |
| 2024-09-26 | $10.82 | $11.15 | $10.82 | $11.14 | $11.14 | 16,820,800 |
| 2024-09-25 | $10.84 | $11.20 | $10.83 | $10.89 | $10.89 | 20,211,310 |
| 2024-09-24 | $10.62 | $10.83 | $10.37 | $10.79 | $10.79 | 16,440,250 |
| 2024-09-23 | $10.52 | $10.71 | $10.42 | $10.58 | $10.58 | 10,529,250 |
| 2024-09-20 | $10.40 | $10.48 | $10.34 | $10.46 | $10.46 | 8,468,420 |
| 2024-09-19 | $10.11 | $10.44 | $9.98 | $10.39 | $10.39 | 12,514,700 |
| 2024-09-18 | $10.26 | $10.30 | $9.80 | $10.02 | $10.02 | 10,479,730 |
| 2024-09-13 | $10.41 | $10.48 | $10.20 | $10.22 | $10.22 | 8,206,700 |
| 2024-09-12 | $10.50 | $10.72 | $10.34 | $10.36 | $10.36 | 9,942,820 |
| 2024-09-11 | $10.62 | $10.63 | $10.38 | $10.48 | $10.48 | 8,977,940 |
| 2024-09-10 | $10.38 | $10.78 | $10.14 | $10.63 | $10.63 | 14,218,530 |
| 2024-09-09 | $10.32 | $10.52 | $10.20 | $10.38 | $10.38 | 9,447,790 |
| 2024-09-06 | $10.65 | $10.77 | $10.36 | $10.40 | $10.40 | 11,448,200 |
| 2024-09-05 | $10.45 | $10.85 | $10.45 | $10.70 | $10.70 | 15,731,400 |
| 2024-09-04 | $10.77 | $10.86 | $10.44 | $10.50 | $10.50 | 21,891,160 |
| 2024-09-03 | $10.92 | $11.04 | $10.75 | $10.94 | $10.94 | 15,403,540 |
| 2024-09-02 | $11.33 | $11.41 | $10.86 | $10.88 | $10.88 | 24,682,610 |
| 2024-08-30 | $11.00 | $11.65 | $10.99 | $11.51 | $11.51 | 37,695,960 |
| 2024-08-29 | $10.80 | $11.24 | $10.70 | $11.11 | $11.11 | 22,212,130 |
| 2024-08-28 | $10.71 | $10.99 | $10.64 | $10.93 | $10.93 | 18,458,070 |
| 2024-08-27 | $11.01 | $11.60 | $10.96 | $11.00 | $11.00 | 29,345,210 |
| 2024-08-26 | $11.09 | $11.53 | $10.89 | $11.32 | $11.32 | 38,500,560 |
| 2024-08-23 | $10.81 | $11.11 | $10.42 | $11.02 | $11.02 | 35,666,380 |
| 2024-08-22 | $10.58 | $11.16 | $10.57 | $10.67 | $10.67 | 36,442,190 |
| 2024-08-21 | $11.70 | $11.93 | $10.92 | $11.17 | $11.17 | 60,625,010 |
| 2024-08-20 | $10.70 | $11.56 | $10.66 | $11.40 | $11.40 | 55,701,140 |
| 2024-08-19 | $10.43 | $10.88 | $10.37 | $10.65 | $10.65 | 19,691,250 |
| 2024-08-16 | $10.52 | $10.56 | $10.37 | $10.40 | $10.40 | 12,704,300 |
| 2024-08-15 | $9.97 | $10.70 | $9.91 | $10.49 | $10.49 | 19,875,610 |
| 2024-08-14 | $9.87 | $10.10 | $9.81 | $9.99 | $9.99 | 7,145,100 |
| 2024-08-13 | $9.82 | $9.92 | $9.73 | $9.88 | $9.88 | 4,773,700 |
| 2024-08-12 | $9.99 | $10.01 | $9.77 | $9.84 | $9.84 | 7,242,100 |
| 2024-08-09 | $10.20 | $10.29 | $9.98 | $9.98 | $9.98 | 5,444,750 |
| 2024-08-08 | $10.10 | $10.23 | $9.88 | $10.19 | $10.19 | 8,805,590 |
| 2024-08-07 | $10.16 | $10.28 | $10.12 | $10.17 | $10.17 | 6,482,400 |
| 2024-08-06 | $10.09 | $10.25 | $10.02 | $10.24 | $10.24 | 9,642,400 |
| 2024-08-05 | $10.13 | $10.44 | $9.92 | $9.95 | $9.95 | 10,644,770 |
| 2024-08-02 | $10.21 | $10.39 | $10.11 | $10.13 | $10.13 | 7,066,370 |
| 2024-08-01 | $10.38 | $10.49 | $10.30 | $10.33 | $10.33 | 8,529,760 |
| 2024-07-31 | $10.07 | $10.41 | $10.01 | $10.38 | $10.38 | 11,956,360 |
| 2024-07-30 | $10.00 | $10.17 | $9.93 | $10.08 | $10.08 | 7,465,980 |
| 2024-07-29 | $9.97 | $10.15 | $9.76 | $10.05 | $10.05 | 11,862,290 |
| 2024-07-26 | $9.71 | $9.94 | $9.66 | $9.91 | $9.91 | 9,971,210 |
| 2024-07-25 | $9.50 | $9.78 | $9.44 | $9.71 | $9.71 | 8,472,710 |
| 2024-07-24 | $9.70 | $9.87 | $9.55 | $9.58 | $9.58 | 10,934,700 |
| 2024-07-23 | $10.11 | $10.18 | $9.77 | $9.79 | $9.79 | 12,146,870 |
| 2024-07-22 | $9.96 | $10.17 | $9.85 | $10.10 | $10.10 | 9,208,150 |
| 2024-07-19 | $9.82 | $10.02 | $9.79 | $9.97 | $9.97 | 8,855,930 |
| 2024-07-18 | $9.74 | $9.90 | $9.60 | $9.85 | $9.85 | 8,854,590 |
| 2024-07-17 | $9.90 | $10.16 | $9.84 | $9.87 | $9.87 | 10,018,900 |
| 2024-07-16 | $9.78 | $9.99 | $9.66 | $9.94 | $9.94 | 8,502,950 |
| 2024-07-15 | $9.97 | $10.02 | $9.75 | $9.78 | $9.78 | 7,966,310 |
| 2024-07-12 | $10.18 | $10.36 | $9.98 | $9.98 | $9.98 | 10,414,760 |
| 2024-07-11 | $10.16 | $10.25 | $10.03 | $10.20 | $10.20 | 8,459,990 |
| 2024-07-10 | $9.88 | $10.07 | $9.80 | $9.91 | $9.91 | 7,442,000 |
| 2024-07-09 | $9.81 | $10.00 | $9.56 | $9.95 | $9.95 | 8,541,100 |
| 2024-07-08 | $10.00 | $10.06 | $9.73 | $9.74 | $9.74 | 6,955,530 |
| 2024-07-05 | $9.99 | $10.13 | $9.80 | $10.03 | $10.03 | 7,782,100 |
| 2024-07-04 | $10.35 | $10.38 | $9.97 | $9.99 | $9.99 | 6,562,700 |
| 2024-07-03 | $10.42 | $10.47 | $10.28 | $10.30 | $10.30 | 6,312,200 |
| 2024-07-02 | $10.35 | $10.63 | $10.32 | $10.40 | $10.40 | 9,281,620 |
| 2024-07-01 | $10.32 | $10.47 | $10.01 | $10.37 | $10.37 | 7,979,100 |
| 2024-06-28 | $10.35 | $10.53 | $10.20 | $10.24 | $10.24 | 9,838,150 |
| 2024-06-27 | $10.53 | $10.59 | $10.35 | $10.37 | $10.37 | 10,694,100 |
| 2024-06-26 | $9.67 | $10.48 | $9.63 | $10.46 | $10.46 | 15,312,870 |
| 2024-06-25 | $9.80 | $9.89 | $9.54 | $9.68 | $9.68 | 10,189,500 |
| 2024-06-24 | $10.12 | $10.13 | $9.73 | $9.80 | $9.80 | 10,910,760 |
| 2024-06-21 | $10.25 | $10.30 | $10.08 | $10.15 | $10.15 | 6,218,200 |
| 2024-06-20 | $10.65 | $10.68 | $10.22 | $10.24 | $10.24 | 9,044,640 |
| 2024-06-19 | $10.85 | $10.92 | $10.69 | $10.70 | $10.70 | 9,064,250 |
| 2024-06-18 | $10.69 | $10.91 | $10.65 | $10.85 | $10.85 | 8,799,350 |
| 2024-06-17 | $10.91 | $10.97 | $10.70 | $10.76 | $10.76 | 11,818,100 |
| 2024-06-14 | $10.64 | $10.80 | $10.59 | $10.75 | $10.75 | 8,105,180 |
| 2024-06-13 | $10.71 | $10.81 | $10.60 | $10.64 | $10.64 | 8,347,500 |
| 2024-06-12 | $10.41 | $10.74 | $10.37 | $10.68 | $10.68 | 8,416,980 |
| 2024-06-11 | $10.10 | $10.49 | $10.00 | $10.44 | $10.44 | 10,049,530 |
| 2024-06-07 | $10.32 | $10.40 | $10.10 | $10.20 | $10.20 | 8,762,230 |
| 2024-06-06 | $10.55 | $10.68 | $10.00 | $10.15 | $10.15 | 13,159,900 |
| 2024-06-05 | $10.60 | $10.75 | $10.50 | $10.54 | $10.54 | 7,381,500 |
| 2024-06-04 | $10.74 | $10.76 | $10.50 | $10.68 | $10.68 | 8,981,540 |
| 2024-06-03 | $11.00 | $11.02 | $10.70 | $10.79 | $10.79 | 8,666,230 |
| 2024-05-31 | $10.83 | $11.09 | $10.73 | $11.02 | $11.02 | 11,199,500 |
| 2024-05-30 | $10.67 | $10.84 | $10.56 | $10.78 | $10.78 | 6,143,770 |
| 2024-05-29 | $10.78 | $10.95 | $10.74 | $10.77 | $10.77 | 6,666,410 |
| 2024-05-28 | $10.85 | $10.97 | $10.71 | $10.72 | $10.72 | 7,032,600 |
| 2024-05-27 | $10.95 | $10.97 | $10.63 | $10.93 | $10.93 | 8,714,790 |
| 2024-05-24 | $10.91 | $11.13 | $10.84 | $10.85 | $10.85 | 10,305,920 |
| 2024-05-23 | $11.35 | $11.40 | $10.97 | $10.99 | $10.99 | 12,199,050 |
| 2024-05-22 | $11.25 | $11.34 | $11.06 | $11.34 | $11.34 | 12,257,850 |
| 2024-05-21 | $11.34 | $11.53 | $11.15 | $11.26 | $11.26 | 13,819,100 |
| 2024-05-20 | $11.25 | $11.41 | $11.08 | $11.25 | $11.25 | 10,713,950 |
| 2024-05-17 | $11.34 | $11.39 | $11.08 | $11.33 | $11.33 | 11,659,760 |
| 2024-05-16 | $11.15 | $11.42 | $11.05 | $11.25 | $11.25 | 13,216,600 |
| 2024-05-15 | $11.44 | $11.61 | $11.17 | $11.19 | $11.19 | 15,174,600 |
| 2024-05-14 | $11.27 | $11.66 | $11.19 | $11.48 | $11.48 | 23,969,140 |
| 2024-05-13 | $11.09 | $11.19 | $10.81 | $10.98 | $10.98 | 10,601,750 |
| 2024-05-10 | $11.43 | $11.51 | $11.18 | $11.25 | $11.25 | 8,988,910 |
| 2024-05-09 | $11.38 | $11.55 | $11.28 | $11.44 | $11.44 | 10,942,460 |
| 2024-05-08 | $11.50 | $11.56 | $11.26 | $11.29 | $11.29 | 10,077,050 |
| 2024-05-07 | $11.68 | $11.79 | $11.50 | $11.62 | $11.62 | 12,155,560 |
| 2024-05-06 | $11.90 | $11.98 | $11.61 | $11.67 | $11.67 | 12,728,620 |
| 2024-04-30 | $11.73 | $11.80 | $11.38 | $11.65 | $11.65 | 15,520,460 |
| 2024-04-29 | $11.50 | $11.82 | $11.50 | $11.75 | $11.75 | 19,047,790 |
| 2024-04-26 | $10.87 | $11.47 | $10.82 | $11.35 | $11.35 | 23,937,610 |
| 2024-04-25 | $10.60 | $10.78 | $10.48 | $10.60 | $10.60 | 10,482,680 |
| 2024-04-24 | $10.28 | $10.68 | $10.19 | $10.67 | $10.67 | 13,101,180 |
| 2024-04-23 | $10.30 | $10.49 | $10.25 | $10.33 | $10.33 | 11,498,590 |
| 2024-04-22 | $10.13 | $10.47 | $10.00 | $10.30 | $10.30 | 10,226,300 |
| 2024-04-19 | $10.69 | $10.71 | $10.31 | $10.33 | $10.33 | 12,623,440 |
| 2024-04-18 | $10.59 | $10.93 | $10.42 | $10.71 | $10.71 | 11,582,530 |
| 2024-04-17 | $10.35 | $10.78 | $10.35 | $10.71 | $10.71 | 14,269,680 |
| 2024-04-16 | $10.67 | $10.74 | $10.12 | $10.15 | $10.15 | 14,617,920 |
| 2024-04-15 | $11.05 | $11.18 | $10.48 | $10.71 | $10.71 | 14,467,910 |
| 2024-04-12 | $11.26 | $11.39 | $11.06 | $11.09 | $11.09 | 8,248,700 |
| 2024-04-11 | $11.12 | $11.43 | $11.00 | $11.27 | $11.27 | 12,153,590 |
| 2024-04-10 | $11.50 | $11.53 | $11.07 | $11.17 | $11.17 | 12,457,280 |
| 2024-04-09 | $11.44 | $11.77 | $11.25 | $11.58 | $11.58 | 13,652,240 |
| 2024-04-08 | $11.49 | $11.49 | $11.15 | $11.25 | $11.25 | 9,379,710 |
| 2024-04-03 | $11.80 | $11.90 | $11.39 | $11.43 | $11.43 | 13,295,610 |
| 2024-04-02 | $12.44 | $12.46 | $11.80 | $11.90 | $11.90 | 19,360,240 |
| 2024-04-01 | $11.97 | $12.53 | $11.93 | $12.49 | $12.49 | 16,391,430 |
| 2024-03-29 | $12.00 | $12.08 | $11.59 | $11.92 | $11.92 | 11,313,590 |
| 2024-03-28 | $11.58 | $12.17 | $11.53 | $12.02 | $12.02 | 16,679,270 |
| 2024-03-27 | $12.38 | $12.38 | $11.54 | $11.57 | $11.57 | 16,072,570 |
| 2024-03-26 | $12.55 | $12.80 | $12.21 | $12.39 | $12.39 | 15,408,070 |
| 2024-03-25 | $13.32 | $13.49 | $12.63 | $12.69 | $12.69 | 21,546,280 |
| 2024-03-22 | $13.09 | $13.52 | $12.83 | $13.32 | $13.32 | 26,964,180 |
| 2024-03-21 | $13.33 | $13.62 | $13.22 | $13.25 | $13.25 | 26,840,190 |
| 2024-03-20 | $13.25 | $13.44 | $13.05 | $13.27 | $13.27 | 32,329,350 |
| 2024-03-19 | $13.12 | $13.63 | $12.95 | $13.38 | $13.38 | 35,499,300 |
| 2024-03-18 | $12.99 | $13.20 | $12.75 | $13.15 | $13.15 | 22,207,770 |
| 2024-03-15 | $12.58 | $13.09 | $12.47 | $12.90 | $12.90 | 18,100,220 |
| 2024-03-14 | $12.79 | $13.01 | $12.60 | $12.78 | $12.78 | 16,877,350 |
| 2024-03-13 | $12.78 | $13.30 | $12.72 | $13.07 | $13.07 | 26,790,460 |
| 2024-03-12 | $12.65 | $12.86 | $12.52 | $12.67 | $12.67 | 14,382,400 |
| 2024-03-11 | $12.18 | $12.60 | $12.09 | $12.58 | $12.58 | 13,208,960 |
| 2024-03-08 | $12.21 | $12.46 | $12.09 | $12.42 | $12.42 | 10,657,680 |
| 2024-03-07 | $12.66 | $12.83 | $12.19 | $12.20 | $12.20 | 14,033,400 |
| 2024-03-06 | $12.58 | $12.82 | $12.35 | $12.63 | $12.63 | 14,263,890 |
| 2024-03-05 | $12.90 | $13.05 | $12.63 | $12.76 | $12.76 | 17,350,670 |
| 2024-03-04 | $12.98 | $13.13 | $12.48 | $13.06 | $13.06 | 22,768,290 |
| 2024-03-01 | $12.50 | $12.82 | $12.40 | $12.78 | $12.78 | 17,838,040 |
| 2024-02-29 | $11.83 | $12.58 | $11.80 | $12.47 | $12.47 | 16,661,830 |
| 2024-02-28 | $12.89 | $13.10 | $11.92 | $11.95 | $11.95 | 30,537,800 |
| 2024-02-27 | $12.13 | $12.85 | $12.00 | $12.85 | $12.85 | 23,281,880 |
| 2024-02-26 | $12.28 | $12.42 | $11.92 | $12.15 | $12.15 | 19,580,200 |
| 2024-02-23 | $12.16 | $12.32 | $11.83 | $12.30 | $12.30 | 20,996,370 |
| 2024-02-22 | $11.51 | $11.97 | $11.50 | $11.90 | $11.90 | 18,700,170 |
| 2024-02-21 | $11.12 | $11.75 | $11.03 | $11.38 | $11.38 | 16,573,000 |
| 2024-02-20 | $11.14 | $11.44 | $10.95 | $11.31 | $11.31 | 15,593,940 |
| 2024-02-19 | $11.21 | $11.34 | $10.90 | $11.26 | $11.26 | 22,614,730 |
| 2024-02-08 | $10.00 | $10.69 | $9.91 | $10.60 | $10.60 | 20,206,150 |
| 2024-02-07 | $9.50 | $10.17 | $9.40 | $9.81 | $9.81 | 22,844,500 |
| 2024-02-06 | $9.18 | $9.75 | $8.78 | $9.56 | $9.56 | 25,229,250 |
| 2024-02-05 | $10.24 | $10.41 | $8.84 | $9.00 | $9.00 | 26,267,440 |
| 2024-02-02 | $10.75 | $11.13 | $9.83 | $10.25 | $10.25 | 14,243,990 |
| 2024-02-01 | $10.77 | $11.13 | $10.54 | $10.70 | $10.70 | 13,646,250 |
| 2024-01-31 | $11.54 | $11.66 | $10.88 | $10.89 | $10.89 | 13,269,530 |
| 2024-01-30 | $11.70 | $12.04 | $11.47 | $11.55 | $11.55 | 10,107,360 |
| 2024-01-29 | $12.44 | $12.56 | $12.01 | $12.10 | $12.10 | 10,970,400 |
| 2024-01-26 | $12.58 | $12.96 | $12.40 | $12.55 | $12.55 | 12,110,540 |
| 2024-01-25 | $12.30 | $12.64 | $12.01 | $12.58 | $12.58 | 12,089,180 |
| 2024-01-24 | $12.30 | $12.38 | $11.75 | $12.30 | $12.30 | 9,413,430 |
| 2024-01-23 | $11.95 | $12.42 | $11.70 | $12.23 | $12.23 | 12,266,510 |
| 2024-01-22 | $13.10 | $13.15 | $11.87 | $11.95 | $11.95 | 12,679,430 |
| 2024-01-19 | $12.90 | $13.17 | $12.79 | $12.83 | $12.83 | 10,731,710 |
| 2024-01-18 | $12.75 | $12.98 | $12.40 | $12.86 | $12.86 | 10,314,200 |
| 2024-01-17 | $13.05 | $13.27 | $12.86 | $12.86 | $12.86 | 6,631,100 |
| 2024-01-16 | $13.26 | $13.35 | $12.90 | $13.12 | $13.12 | 6,627,810 |
| 2024-01-15 | $13.23 | $13.47 | $13.10 | $13.27 | $13.27 | 7,666,550 |
| 2024-01-12 | $13.40 | $13.49 | $13.20 | $13.23 | $13.23 | 6,277,310 |
| 2024-01-11 | $13.02 | $13.55 | $13.02 | $13.48 | $13.48 | 8,332,430 |
| 2024-01-10 | $13.21 | $13.30 | $12.95 | $13.02 | $13.02 | 6,553,200 |
| 2024-01-09 | $13.42 | $13.64 | $13.19 | $13.30 | $13.30 | 6,592,460 |
| 2024-01-08 | $13.53 | $13.84 | $13.40 | $13.41 | $13.41 | 6,140,380 |
| 2024-01-05 | $13.98 | $13.98 | $13.53 | $13.63 | $13.63 | 6,176,490 |
| 2024-01-04 | $13.96 | $14.04 | $13.68 | $13.93 | $13.93 | 6,254,010 |
| 2024-01-03 | $13.92 | $14.13 | $13.68 | $13.99 | $13.99 | 8,906,870 |
| 2024-01-02 | $14.02 | $14.29 | $13.89 | $13.89 | $13.89 | 11,203,200 |
| 2024-01-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-12-29 | $13.76 | $14.13 | $13.70 | $14.00 | $14.00 | 10,453,500 |
| 2023-12-28 | $13.70 | $13.91 | $13.38 | $13.76 | $13.76 | 9,701,130 |
| 2023-12-27 | $13.73 | $13.96 | $13.59 | $13.76 | $13.76 | 8,310,570 |
| 2023-12-26 | $14.00 | $14.14 | $13.58 | $13.66 | $13.66 | 8,342,460 |
| 2023-12-25 | $13.85 | $14.24 | $13.34 | $14.00 | $14.00 | 16,832,200 |
| 2023-12-22 | $15.43 | $15.60 | $13.82 | $13.86 | $13.86 | 32,800,930 |
| 2023-12-21 | $15.09 | $15.59 | $15.02 | $15.48 | $15.48 | 11,261,940 |
| 2023-12-20 | $15.60 | $15.82 | $15.09 | $15.12 | $15.12 | 13,926,010 |
| 2023-12-19 | $15.36 | $15.93 | $15.36 | $15.69 | $15.69 | 14,566,950 |
| 2023-12-18 | $15.98 | $15.98 | $15.26 | $15.36 | $15.36 | 17,422,310 |
| 2023-12-15 | $15.54 | $16.41 | $15.35 | $16.02 | $16.02 | 20,298,490 |
| 2023-12-14 | $15.79 | $16.09 | $15.55 | $15.60 | $15.60 | 11,811,360 |
| 2023-12-13 | $15.98 | $16.18 | $15.66 | $15.70 | $15.70 | 13,092,400 |
| 2023-12-12 | $16.25 | $16.29 | $15.96 | $16.01 | $16.01 | 13,993,570 |
| 2023-12-11 | $15.66 | $16.25 | $15.52 | $16.19 | $16.19 | 21,384,240 |
| 2023-12-08 | $15.50 | $16.04 | $15.45 | $15.94 | $15.94 | 31,102,660 |
| 2023-12-07 | $15.24 | $15.70 | $15.24 | $15.62 | $15.62 | 18,215,040 |
| 2023-12-06 | $14.79 | $15.54 | $14.55 | $15.27 | $15.27 | 14,291,120 |
| 2023-12-05 | $15.47 | $15.56 | $14.77 | $14.80 | $14.80 | 11,562,420 |
| 2023-12-04 | $15.68 | $15.79 | $15.42 | $15.47 | $15.47 | 11,705,260 |
| 2023-12-01 | $14.84 | $15.69 | $14.81 | $15.53 | $15.53 | 16,488,240 |
| 2023-11-30 | $14.99 | $15.08 | $14.69 | $14.84 | $14.84 | 8,338,070 |
| 2023-11-29 | $15.10 | $15.20 | $14.94 | $14.99 | $14.99 | 6,500,000 |
| 2023-11-28 | $15.16 | $15.40 | $14.97 | $15.10 | $15.10 | 8,190,610 |
| 2023-11-27 | $15.20 | $15.41 | $15.06 | $15.17 | $15.17 | 8,299,330 |
| 2023-11-24 | $15.53 | $15.71 | $15.14 | $15.28 | $15.28 | 10,734,980 |
| 2023-11-23 | $15.43 | $15.72 | $15.31 | $15.60 | $15.60 | 11,187,760 |
| 2023-11-22 | $15.67 | $15.92 | $15.58 | $15.58 | $15.58 | 9,842,330 |
| 2023-11-21 | $15.81 | $16.05 | $15.68 | $15.76 | $15.76 | 16,750,100 |
| 2023-11-20 | $15.96 | $16.05 | $15.79 | $15.84 | $15.84 | 12,675,840 |
| 2023-11-17 | $16.05 | $16.15 | $15.72 | $15.89 | $15.89 | 15,759,620 |
| 2023-11-16 | $15.76 | $16.19 | $15.70 | $16.08 | $16.08 | 17,557,650 |
| 2023-11-15 | $16.60 | $16.69 | $15.81 | $16.02 | $16.02 | 28,907,370 |
| 2023-11-14 | $15.89 | $16.55 | $15.68 | $16.47 | $16.47 | 33,967,740 |
| 2023-11-13 | $15.66 | $16.11 | $15.53 | $15.98 | $15.98 | 22,347,960 |
| 2023-11-10 | $16.30 | $16.30 | $15.40 | $15.55 | $15.55 | 28,430,160 |
| 2023-11-09 | $15.75 | $17.12 | $15.68 | $16.22 | $16.22 | 44,747,330 |
| 2023-11-08 | $15.16 | $16.34 | $15.11 | $15.85 | $15.85 | 42,598,190 |
| 2023-11-07 | $14.97 | $15.42 | $14.80 | $15.21 | $15.21 | 25,009,000 |
| 2023-11-06 | $14.56 | $15.25 | $14.48 | $15.03 | $15.03 | 24,637,800 |
| 2023-11-03 | $14.50 | $14.90 | $14.22 | $14.61 | $14.61 | 19,989,840 |
| 2023-11-02 | $14.55 | $14.98 | $14.50 | $14.55 | $14.55 | 21,742,430 |
| 2023-11-01 | $14.79 | $15.33 | $14.53 | $14.65 | $14.65 | 25,836,760 |
| 2023-10-31 | $14.96 | $15.44 | $14.40 | $14.80 | $14.80 | 45,519,470 |
| 2023-10-30 | $13.85 | $14.55 | $13.80 | $14.40 | $14.40 | 26,381,290 |
| 2023-10-27 | $14.02 | $14.25 | $13.71 | $13.98 | $13.98 | 22,667,040 |
| 2023-10-26 | $13.69 | $14.62 | $13.68 | $14.28 | $14.28 | 35,800,300 |
| 2023-10-25 | $12.67 | $13.88 | $12.60 | $13.48 | $13.48 | 21,021,680 |
| 2023-10-24 | $12.56 | $12.94 | $12.46 | $12.69 | $12.69 | 11,457,210 |
| 2023-10-23 | $13.17 | $13.20 | $12.40 | $12.45 | $12.45 | 17,395,890 |
| 2023-10-20 | $13.49 | $13.85 | $13.31 | $13.36 | $13.36 | 23,406,730 |
| 2023-10-19 | $12.85 | $14.80 | $12.81 | $13.93 | $13.93 | 34,997,180 |
| 2023-10-18 | $13.24 | $13.24 | $12.68 | $12.85 | $12.85 | 6,898,780 |
| 2023-10-17 | $13.21 | $13.30 | $13.05 | $13.16 | $13.16 | 4,932,100 |
| 2023-10-16 | $13.27 | $13.36 | $13.07 | $13.15 | $13.15 | 5,724,940 |
| 2023-10-13 | $13.37 | $13.51 | $13.20 | $13.26 | $13.26 | 7,174,690 |
| 2023-10-12 | $13.65 | $13.83 | $13.31 | $13.39 | $13.39 | 7,426,530 |
| 2023-10-11 | $13.42 | $13.77 | $13.21 | $13.56 | $13.56 | 11,290,310 |
| 2023-10-10 | $13.34 | $13.57 | $13.34 | $13.40 | $13.40 | 7,247,350 |
| 2023-10-09 | $13.45 | $13.45 | $13.21 | $13.33 | $13.33 | 5,549,350 |
| 2023-09-28 | $13.34 | $13.54 | $13.34 | $13.45 | $13.45 | 6,696,390 |
| 2023-09-27 | $13.28 | $13.49 | $13.20 | $13.34 | $13.34 | 7,464,520 |
| 2023-09-26 | $13.11 | $13.53 | $13.11 | $13.28 | $13.28 | 8,522,200 |
| 2023-09-25 | $13.30 | $13.46 | $13.09 | $13.16 | $13.16 | 7,044,980 |
| 2023-09-22 | $12.76 | $13.40 | $12.70 | $13.31 | $13.31 | 12,531,240 |
| 2023-09-21 | $12.81 | $12.95 | $12.72 | $12.76 | $12.76 | 4,595,300 |
| 2023-09-20 | $12.80 | $13.04 | $12.80 | $12.82 | $12.82 | 4,738,430 |
| 2023-09-19 | $13.06 | $13.09 | $12.79 | $12.85 | $12.85 | 6,868,200 |
| 2023-09-18 | $13.01 | $13.31 | $12.95 | $13.10 | $13.10 | 5,824,570 |
| 2023-09-15 | $13.26 | $13.29 | $13.07 | $13.09 | $13.09 | 6,280,140 |
| 2023-09-14 | $13.35 | $13.37 | $13.09 | $13.21 | $13.21 | 7,486,550 |
| 2023-09-13 | $13.74 | $13.79 | $13.25 | $13.40 | $13.40 | 9,161,800 |
| 2023-09-12 | $14.01 | $14.08 | $13.68 | $13.69 | $13.69 | 11,212,290 |
| 2023-09-11 | $13.80 | $14.30 | $13.74 | $14.09 | $14.09 | 15,762,070 |
| 2023-09-08 | $14.13 | $14.20 | $13.47 | $13.73 | $13.73 | 23,320,550 |
| 2023-09-07 | $14.50 | $15.20 | $14.44 | $14.48 | $14.48 | 29,163,390 |
| 2023-09-06 | $14.37 | $14.39 | $13.99 | $14.04 | $14.04 | 12,789,780 |
| 2023-09-05 | $14.62 | $14.69 | $14.41 | $14.46 | $14.46 | 7,404,250 |
| 2023-09-04 | $14.70 | $14.74 | $14.38 | $14.70 | $14.70 | 9,817,960 |
| 2023-09-01 | $14.90 | $15.10 | $14.45 | $14.60 | $14.60 | 10,738,720 |
| 2023-08-31 | $15.58 | $15.58 | $14.87 | $14.95 | $14.95 | 13,755,920 |
| 2023-08-30 | $14.75 | $15.52 | $14.72 | $15.42 | $15.42 | 25,829,630 |
| 2023-08-29 | $14.14 | $14.87 | $14.10 | $14.79 | $14.79 | 13,434,760 |
| 2023-08-28 | $15.16 | $15.23 | $14.20 | $14.22 | $14.22 | 14,352,850 |
| 2023-08-25 | $14.30 | $14.38 | $13.85 | $13.92 | $13.92 | 12,983,690 |
| 2023-08-24 | $14.68 | $14.95 | $14.48 | $14.60 | $14.60 | 12,978,930 |
| 2023-08-23 | $14.55 | $14.74 | $14.31 | $14.46 | $14.46 | 9,055,300 |
| 2023-08-22 | $14.50 | $14.79 | $14.28 | $14.68 | $14.68 | 9,773,360 |
| 2023-08-21 | $14.18 | $14.75 | $14.13 | $14.31 | $14.31 | 12,036,610 |
| 2023-08-18 | $14.86 | $14.89 | $14.12 | $14.13 | $14.13 | 10,785,300 |
| 2023-08-17 | $14.45 | $14.95 | $14.38 | $14.79 | $14.79 | 9,248,930 |
| 2023-08-16 | $14.84 | $14.92 | $14.40 | $14.52 | $14.52 | 9,486,080 |
| 2023-08-15 | $15.44 | $15.48 | $14.80 | $14.93 | $14.93 | 8,743,080 |
| 2023-08-14 | $14.58 | $15.43 | $14.50 | $15.38 | $15.38 | 13,928,680 |
| 2023-08-11 | $15.05 | $15.30 | $14.77 | $14.77 | $14.77 | 8,688,370 |
| 2023-08-10 | $15.08 | $15.31 | $14.96 | $15.05 | $15.05 | 8,067,470 |
| 2023-08-09 | $15.51 | $15.66 | $15.03 | $15.07 | $15.07 | 14,005,250 |
| 2023-08-08 | $15.91 | $16.12 | $15.69 | $15.74 | $15.74 | 14,005,620 |
| 2023-08-07 | $16.00 | $16.27 | $15.77 | $15.82 | $15.82 | 20,879,340 |
| 2023-08-04 | $15.18 | $15.80 | $15.16 | $15.70 | $15.70 | 14,795,880 |
| 2023-08-03 | $15.20 | $15.43 | $15.10 | $15.27 | $15.27 | 7,988,950 |
| 2023-08-02 | $15.50 | $15.60 | $15.19 | $15.26 | $15.26 | 9,212,700 |
| 2023-08-01 | $15.82 | $15.82 | $15.36 | $15.54 | $15.54 | 8,978,730 |
| 2023-07-31 | $15.42 | $15.90 | $15.19 | $15.79 | $15.79 | 13,272,660 |
| 2023-07-28 | $15.51 | $15.51 | $14.88 | $15.40 | $15.40 | 16,386,390 |
| 2023-07-27 | $15.38 | $16.13 | $15.36 | $15.72 | $15.72 | 15,416,720 |
| 2023-07-26 | $16.13 | $16.15 | $15.40 | $15.51 | $15.51 | 14,044,150 |
| 2023-07-25 | $16.30 | $16.38 | $15.91 | $16.13 | $16.13 | 16,055,500 |
| 2023-07-24 | $15.87 | $16.40 | $15.81 | $16.07 | $16.07 | 14,707,860 |
| 2023-07-21 | $15.49 | $16.20 | $15.45 | $15.96 | $15.96 | 17,315,100 |
| 2023-07-20 | $15.93 | $16.14 | $15.56 | $15.57 | $15.57 | 11,121,990 |
| 2023-07-19 | $15.74 | $16.23 | $15.71 | $15.97 | $15.97 | 10,930,480 |
| 2023-07-18 | $15.82 | $16.12 | $15.64 | $15.76 | $15.76 | 11,392,560 |
| 2023-07-17 | $16.51 | $16.51 | $15.75 | $15.88 | $15.88 | 17,537,710 |
| 2023-07-14 | $16.12 | $16.81 | $16.10 | $16.58 | $16.58 | 23,220,830 |
| 2023-07-13 | $15.68 | $16.19 | $15.68 | $16.12 | $16.12 | 16,626,950 |
| 2023-07-12 | $16.18 | $16.32 | $15.60 | $15.65 | $15.65 | 20,811,140 |
| 2023-07-11 | $16.46 | $16.60 | $16.05 | $16.26 | $16.26 | 13,967,780 |
| 2023-07-10 | $16.51 | $16.63 | $16.10 | $16.38 | $16.38 | 15,071,760 |
| 2023-07-07 | $16.58 | $16.85 | $16.04 | $16.35 | $16.35 | 26,469,230 |
| 2023-07-06 | $16.21 | $17.64 | $16.21 | $16.90 | $16.90 | 41,775,620 |
| 2023-07-05 | $16.60 | $16.85 | $16.25 | $16.26 | $16.26 | 17,926,110 |
| 2023-07-04 | $16.70 | $16.92 | $16.58 | $16.75 | $16.75 | 16,456,610 |
| 2023-07-03 | $17.21 | $17.29 | $16.30 | $16.76 | $16.76 | 26,721,150 |
| 2023-06-30 | $17.25 | $17.46 | $16.81 | $17.21 | $17.21 | 27,987,560 |
| 2023-06-29 | $16.65 | $17.42 | $16.65 | $17.24 | $17.24 | 36,629,360 |
| 2023-06-28 | $16.60 | $17.16 | $15.40 | $16.94 | $16.94 | 48,731,970 |
| 2023-06-27 | $16.75 | $17.18 | $16.58 | $16.73 | $16.73 | 26,061,730 |
| 2023-06-26 | $17.68 | $17.96 | $16.68 | $16.74 | $16.74 | 38,633,880 |
| 2023-06-21 | $18.91 | $19.28 | $17.91 | $18.00 | $18.00 | 56,357,890 |
| 2023-06-20 | $19.68 | $20.45 | $19.32 | $19.41 | $19.41 | 58,197,900 |
| 2023-06-19 | $19.01 | $20.52 | $19.00 | $20.08 | $20.01 | 75,174,540 |
| 2023-06-16 | $18.85 | $19.44 | $18.55 | $19.00 | $19.00 | 46,340,810 |
| 2023-06-15 | $19.10 | $19.65 | $18.74 | $19.15 | $19.15 | 51,946,980 |
| 2023-06-14 | $19.20 | $19.68 | $18.60 | $19.02 | $19.02 | 59,351,580 |
| 2023-06-13 | $19.33 | $20.00 | $19.12 | $19.27 | $19.27 | 55,618,890 |
| 2023-06-12 | $19.60 | $20.18 | $19.21 | $19.54 | $19.54 | 53,030,180 |
| 2023-06-09 | $19.50 | $20.06 | $19.20 | $19.74 | $19.74 | 76,597,460 |
| 2023-06-08 | $19.32 | $20.19 | $18.74 | $20.15 | $20.15 | 89,477,140 |
| 2023-06-07 | $18.20 | $20.58 | $17.90 | $19.85 | $19.85 | 105,322,520 |
| 2023-06-06 | $18.70 | $19.01 | $17.55 | $17.73 | $17.73 | 75,011,590 |
| 2023-06-05 | $18.61 | $19.57 | $18.61 | $18.83 | $18.83 | 75,156,850 |
| 2023-06-02 | $18.36 | $19.92 | $18.10 | $18.87 | $18.87 | 108,253,060 |
| 2023-06-01 | $17.97 | $18.76 | $17.80 | $18.19 | $18.19 | 91,584,280 |
| 2023-05-31 | $17.43 | $19.39 | $17.27 | $18.30 | $18.30 | 123,135,860 |
| 2023-05-30 | $17.44 | $17.88 | $16.60 | $17.72 | $17.72 | 96,438,950 |
| 2023-05-29 | $14.81 | $17.59 | $14.71 | $17.59 | $17.59 | 72,409,640 |
| 2023-05-26 | $14.16 | $14.82 | $14.00 | $14.66 | $14.66 | 24,281,210 |
| 2023-05-25 | $14.57 | $15.13 | $13.80 | $14.16 | $14.16 | 25,035,480 |
| 2023-05-24 | $14.25 | $14.55 | $14.10 | $14.35 | $14.35 | 17,327,210 |
| 2023-05-23 | $14.90 | $14.98 | $14.28 | $14.28 | $14.28 | 20,258,410 |
| 2023-05-22 | $14.68 | $14.89 | $14.45 | $14.65 | $14.65 | 21,880,240 |
| 2023-05-19 | $15.01 | $15.28 | $14.67 | $14.92 | $14.92 | 29,228,690 |
| 2023-05-18 | $14.99 | $15.46 | $14.73 | $15.29 | $15.29 | 36,825,020 |
| 2023-05-17 | $14.56 | $15.40 | $14.55 | $15.07 | $15.07 | 34,272,100 |
| 2023-05-16 | $15.26 | $15.40 | $14.53 | $14.60 | $14.60 | 28,286,480 |
| 2023-05-15 | $15.62 | $15.82 | $14.86 | $15.20 | $15.20 | 31,943,580 |
| 2023-05-12 | $16.44 | $16.70 | $15.54 | $15.60 | $15.60 | 43,285,570 |
| 2023-05-11 | $16.98 | $17.21 | $16.45 | $16.50 | $16.50 | 47,068,150 |
| 2023-05-10 | $16.95 | $17.43 | $16.51 | $16.97 | $16.97 | 59,170,690 |
| 2023-05-09 | $17.60 | $17.90 | $16.74 | $17.06 | $17.06 | 65,662,990 |
| 2023-05-08 | $17.63 | $18.30 | $17.12 | $17.66 | $17.66 | 59,086,740 |
| 2023-05-05 | $18.07 | $18.44 | $17.46 | $17.95 | $17.95 | 75,620,050 |
| 2023-05-04 | $17.33 | $18.36 | $16.60 | $18.13 | $18.13 | 115,980,060 |
| 2023-05-03 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2023-05-02 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2023-04-28 | $14.13 | $16.43 | $14.09 | $16.43 | $16.43 | 62,305,870 |
| 2023-04-27 | $14.01 | $14.45 | $13.50 | $13.69 | $13.69 | 23,489,590 |
| 2023-04-26 | $14.56 | $14.94 | $13.78 | $14.25 | $14.25 | 30,243,660 |
| 2023-04-25 | $14.20 | $14.98 | $14.20 | $14.47 | $14.47 | 28,212,080 |
| 2023-04-24 | $14.27 | $14.77 | $14.10 | $14.34 | $14.34 | 29,618,330 |
| 2023-04-21 | $16.18 | $16.39 | $14.20 | $14.24 | $14.24 | 52,167,460 |
| 2023-04-20 | $15.11 | $16.39 | $15.05 | $16.18 | $16.18 | 43,226,110 |
| 2023-04-19 | $15.20 | $15.61 | $15.08 | $15.13 | $15.13 | 23,416,430 |
| 2023-04-18 | $15.50 | $15.66 | $14.90 | $15.30 | $15.30 | 28,422,350 |
| 2023-04-17 | $15.41 | $15.95 | $15.17 | $15.74 | $15.74 | 34,503,350 |
| 2023-04-14 | $15.82 | $16.27 | $15.11 | $15.42 | $15.42 | 37,817,290 |
| 2023-04-13 | $16.40 | $16.83 | $15.58 | $15.62 | $15.62 | 59,586,100 |
| 2023-04-12 | $15.60 | $16.63 | $15.41 | $16.26 | $16.26 | 48,383,030 |
| 2023-04-11 | $15.30 | $15.98 | $15.09 | $15.59 | $15.59 | 34,602,780 |
| 2023-04-10 | $16.31 | $16.48 | $15.07 | $15.25 | $15.25 | 45,506,980 |
| 2023-04-07 | $16.81 | $16.95 | $15.80 | $16.46 | $16.46 | 59,914,010 |
| 2023-04-06 | $16.39 | $17.30 | $16.00 | $17.27 | $17.27 | 74,002,080 |
| 2023-04-05 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2023-04-04 | $16.69 | $17.25 | $16.00 | $16.23 | $16.23 | 72,184,570 |
| 2023-04-03 | $15.80 | $16.66 | $15.62 | $16.43 | $16.43 | 62,707,070 |
| 2023-03-31 | $14.90 | $15.69 | $14.68 | $15.47 | $15.47 | 34,149,450 |
| 2023-03-30 | $15.29 | $15.58 | $14.88 | $15.01 | $15.01 | 32,546,670 |
| 2023-03-29 | $15.30 | $15.55 | $14.80 | $15.19 | $15.19 | 30,337,790 |
| 2023-03-28 | $16.10 | $16.16 | $15.21 | $15.35 | $15.35 | 46,577,980 |
| 2023-03-27 | $16.40 | $16.57 | $15.80 | $16.11 | $16.11 | 63,949,950 |
| 2023-03-24 | $16.38 | $17.50 | $16.30 | $16.94 | $16.94 | 77,652,250 |
| 2023-03-23 | $16.67 | $16.78 | $16.00 | $16.47 | $16.47 | 65,077,350 |
| 2023-03-22 | $15.34 | $17.34 | $15.15 | $17.04 | $17.04 | 90,125,040 |
| 2023-03-21 | $16.10 | $16.48 | $15.42 | $15.86 | $15.86 | 69,498,290 |
| 2023-03-20 | $14.70 | $16.30 | $14.60 | $15.67 | $15.67 | 110,810,260 |
| 2023-03-17 | $13.09 | $13.75 | $13.05 | $13.58 | $13.58 | 31,183,760 |
| 2023-03-16 | $12.67 | $13.19 | $12.39 | $13.09 | $13.09 | 25,416,880 |
| 2023-03-15 | $12.81 | $12.99 | $12.66 | $12.81 | $12.81 | 12,744,490 |
| 2023-03-14 | $13.00 | $13.15 | $12.64 | $12.80 | $12.80 | 16,308,160 |
| 2023-03-13 | $12.70 | $13.07 | $12.41 | $13.06 | $13.06 | 20,858,870 |
| 2023-03-10 | $12.59 | $12.98 | $12.57 | $12.65 | $12.65 | 16,856,930 |
| 2023-03-09 | $13.11 | $13.12 | $12.64 | $12.85 | $12.85 | 19,969,320 |
| 2023-03-08 | $13.09 | $13.20 | $12.86 | $13.09 | $13.09 | 21,533,090 |
| 2023-03-07 | $13.31 | $13.63 | $13.05 | $13.12 | $13.12 | 36,427,410 |
| 2023-03-06 | $12.69 | $14.06 | $12.48 | $13.47 | $13.47 | 53,337,060 |
| 2023-03-03 | $12.50 | $12.85 | $12.30 | $12.60 | $12.60 | 19,206,670 |
| 2023-03-02 | $12.40 | $12.73 | $12.33 | $12.68 | $12.68 | 22,339,430 |
| 2023-03-01 | $11.90 | $12.56 | $11.90 | $12.55 | $12.55 | 28,662,240 |
| 2023-02-28 | $11.90 | $12.01 | $11.64 | $11.93 | $11.93 | 16,291,960 |
| 2023-02-27 | $12.29 | $12.44 | $11.73 | $11.80 | $11.80 | 20,929,680 |
| 2023-02-24 | $12.10 | $12.51 | $12.03 | $12.38 | $12.38 | 25,049,720 |
| 2023-02-23 | $13.00 | $13.05 | $12.06 | $12.13 | $12.13 | 33,638,400 |
| 2023-02-22 | $13.17 | $13.25 | $12.39 | $12.87 | $12.87 | 41,649,690 |
| 2023-02-21 | $13.90 | $14.32 | $13.19 | $13.43 | $13.43 | 68,125,810 |
| 2023-02-20 | $12.32 | $13.29 | $12.32 | $13.07 | $13.07 | 49,241,780 |
| 2023-02-17 | $12.30 | $12.48 | $11.80 | $11.82 | $11.82 | 19,984,800 |
| 2023-02-16 | $12.45 | $12.84 | $12.20 | $12.30 | $12.30 | 39,995,320 |
| 2023-02-15 | $11.79 | $12.59 | $11.79 | $12.59 | $12.59 | 30,330,830 |
| 2023-02-14 | $12.19 | $12.22 | $11.84 | $11.89 | $11.89 | 14,306,170 |
| 2023-02-13 | $12.00 | $12.19 | $11.82 | $12.09 | $12.09 | 20,010,070 |
| 2023-02-10 | $11.96 | $12.55 | $11.91 | $12.05 | $12.05 | 34,778,620 |
| 2023-02-09 | $11.67 | $12.21 | $11.46 | $12.00 | $12.00 | 27,375,990 |
| 2023-02-08 | $11.80 | $11.85 | $11.50 | $11.63 | $11.63 | 17,251,740 |
| 2023-02-07 | $11.80 | $11.93 | $11.52 | $11.88 | $11.88 | 26,039,220 |
| 2023-02-06 | $11.87 | $11.93 | $11.59 | $11.79 | $11.79 | 23,971,080 |
| 2023-02-03 | $11.49 | $11.89 | $11.43 | $11.88 | $11.88 | 26,676,150 |
| 2023-02-02 | $11.40 | $11.73 | $11.29 | $11.44 | $11.44 | 22,553,440 |
| 2023-02-01 | $10.90 | $11.44 | $10.82 | $11.35 | $11.35 | 18,418,890 |
| 2023-01-31 | $10.88 | $10.95 | $10.74 | $10.89 | $10.89 | 8,592,790 |
| 2023-01-30 | $10.65 | $11.05 | $10.35 | $10.92 | $10.92 | 17,236,910 |
| 2023-01-20 | $10.86 | $10.98 | $10.78 | $10.88 | $10.88 | 6,922,820 |
| 2023-01-19 | $10.70 | $10.84 | $10.63 | $10.83 | $10.83 | 6,867,020 |
| 2023-01-18 | $10.56 | $10.82 | $10.53 | $10.77 | $10.77 | 7,845,990 |
| 2023-01-17 | $10.68 | $10.71 | $10.48 | $10.51 | $10.51 | 5,160,000 |
| 2023-01-16 | $10.49 | $10.78 | $10.49 | $10.72 | $10.72 | 5,869,530 |
| 2023-01-13 | $10.59 | $10.59 | $10.42 | $10.57 | $10.57 | 4,033,110 |
| 2023-01-12 | $10.67 | $10.67 | $10.38 | $10.54 | $10.54 | 6,258,250 |
| 2023-01-11 | $10.80 | $10.85 | $10.52 | $10.52 | $10.52 | 6,768,620 |
| 2023-01-10 | $10.78 | $10.89 | $10.67 | $10.88 | $10.88 | 5,733,490 |
| 2023-01-09 | $10.77 | $10.93 | $10.72 | $10.80 | $10.80 | 7,114,920 |
| 2023-01-06 | $10.88 | $10.89 | $10.67 | $10.78 | $10.78 | 10,357,320 |
| 2023-01-05 | $10.87 | $10.96 | $10.78 | $10.88 | $10.88 | 9,809,920 |
| 2023-01-04 | $10.80 | $10.93 | $10.73 | $10.87 | $10.87 | 14,060,570 |
| 2023-01-03 | $10.45 | $10.85 | $10.35 | $10.85 | $10.85 | 11,837,910 |
| 2023-01-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-12-30 | $10.12 | $10.50 | $10.04 | $10.41 | $10.41 | 11,999,670 |
| 2022-12-29 | $10.20 | $10.55 | $10.01 | $10.04 | $10.04 | 9,763,820 |
| 2022-12-28 | $10.10 | $10.38 | $10.01 | $10.25 | $10.25 | 8,343,880 |
| 2022-12-27 | $10.33 | $10.36 | $10.12 | $10.20 | $10.20 | 4,188,140 |
| 2022-12-26 | $10.12 | $10.30 | $10.12 | $10.30 | $10.30 | 4,601,300 |
| 2022-12-23 | $10.09 | $10.34 | $10.00 | $10.24 | $10.24 | 5,570,370 |
| 2022-12-22 | $10.16 | $10.37 | $10.03 | $10.06 | $10.06 | 5,090,830 |
| 2022-12-21 | $10.08 | $10.21 | $10.00 | $10.04 | $10.04 | 4,729,660 |
| 2022-12-20 | $10.26 | $10.35 | $10.07 | $10.08 | $10.08 | 3,960,570 |
| 2022-12-19 | $10.45 | $10.53 | $10.13 | $10.19 | $10.19 | 4,890,790 |
| 2022-12-16 | $10.65 | $10.71 | $10.40 | $10.45 | $10.45 | 6,086,240 |
| 2022-12-15 | $10.67 | $10.87 | $10.60 | $10.73 | $10.73 | 5,258,970 |
| 2022-12-14 | $10.50 | $10.77 | $10.46 | $10.70 | $10.70 | 5,663,640 |
| 2022-12-13 | $10.65 | $10.76 | $10.51 | $10.52 | $10.52 | 6,272,740 |
| 2022-12-12 | $10.74 | $10.75 | $10.53 | $10.63 | $10.63 | 6,734,360 |
| 2022-12-09 | $10.85 | $10.88 | $10.53 | $10.76 | $10.76 | 10,459,350 |
| 2022-12-08 | $11.00 | $11.04 | $10.68 | $10.82 | $10.82 | 10,397,010 |
| 2022-12-07 | $11.00 | $11.18 | $10.90 | $11.07 | $11.07 | 7,445,430 |
| 2022-12-06 | $11.22 | $11.28 | $11.02 | $11.05 | $11.05 | 8,455,540 |
| 2022-12-05 | $11.20 | $11.39 | $11.14 | $11.32 | $11.32 | 9,626,300 |
| 2022-12-01 | $11.12 | $11.25 | $11.03 | $11.07 | $11.07 | 8,588,780 |
| 2022-11-30 | $11.05 | $11.17 | $10.94 | $11.01 | $11.01 | 6,609,740 |
| 2022-11-29 | $10.86 | $11.10 | $10.86 | $11.06 | $11.06 | 6,847,600 |
| 2022-11-28 | $10.77 | $10.91 | $10.73 | $10.83 | $10.83 | 6,383,470 |
| 2022-11-25 | $11.03 | $11.08 | $10.90 | $10.94 | $10.94 | 6,509,390 |
| 2022-11-24 | $11.14 | $11.24 | $10.96 | $11.01 | $11.01 | 7,827,160 |
| 2022-11-23 | $11.32 | $11.33 | $10.94 | $11.13 | $11.13 | 10,832,920 |
| 2022-11-22 | $11.36 | $11.57 | $11.23 | $11.31 | $11.31 | 10,766,370 |
| 2022-11-21 | $11.50 | $11.70 | $11.19 | $11.43 | $11.43 | 17,019,280 |
| 2022-11-18 | $12.01 | $12.45 | $11.57 | $11.61 | $11.61 | 26,842,970 |
| 2022-11-17 | $12.40 | $12.57 | $11.71 | $12.01 | $12.01 | 29,468,510 |
| 2022-11-16 | $11.59 | $12.08 | $11.50 | $11.77 | $11.77 | 20,229,570 |
| 2022-11-15 | $11.50 | $11.84 | $11.47 | $11.60 | $11.60 | 18,622,990 |
| 2022-11-14 | $11.63 | $11.95 | $11.27 | $11.79 | $11.79 | 25,280,410 |
| 2022-11-11 | $12.06 | $12.77 | $11.51 | $11.60 | $11.60 | 42,193,520 |
| 2022-11-10 | $10.85 | $11.85 | $10.81 | $11.77 | $11.77 | 28,274,630 |
| 2022-11-09 | $11.08 | $11.18 | $10.91 | $10.93 | $10.93 | 9,303,800 |
| 2022-11-08 | $10.96 | $11.46 | $10.83 | $11.21 | $11.21 | 15,678,210 |
| 2022-11-07 | $10.70 | $11.32 | $10.60 | $11.02 | $11.02 | 15,465,490 |
| 2022-11-04 | $10.40 | $10.83 | $10.35 | $10.74 | $10.74 | 14,565,150 |
| 2022-11-03 | $10.47 | $10.51 | $10.29 | $10.40 | $10.40 | 10,632,180 |
| 2022-11-02 | $10.69 | $10.98 | $10.55 | $10.57 | $10.57 | 19,243,690 |
| 2022-11-01 | $10.05 | $10.29 | $10.04 | $10.29 | $10.29 | 8,334,800 |
| 2022-10-31 | $9.68 | $10.15 | $9.65 | $10.05 | $10.05 | 9,642,080 |
| 2022-10-28 | $10.15 | $10.17 | $9.64 | $9.69 | $9.69 | 9,661,420 |
| 2022-10-27 | $10.05 | $10.43 | $10.02 | $10.25 | $10.25 | 12,315,400 |
| 2022-10-26 | $9.64 | $10.06 | $9.60 | $10.03 | $10.03 | 8,148,110 |
| 2022-10-25 | $9.68 | $9.86 | $9.52 | $9.61 | $9.61 | 7,676,990 |
| 2022-10-24 | $10.10 | $10.21 | $9.70 | $9.80 | $9.80 | 8,007,890 |
| 2022-10-21 | $10.18 | $10.30 | $9.96 | $10.04 | $10.04 | 9,011,350 |
| 2022-10-20 | $10.15 | $10.43 | $10.08 | $10.22 | $10.22 | 9,155,520 |
| 2022-10-19 | $10.30 | $10.36 | $10.17 | $10.19 | $10.19 | 5,082,590 |
| 2022-10-18 | $10.58 | $10.58 | $10.26 | $10.30 | $10.30 | 6,079,490 |
| 2022-10-17 | $10.28 | $10.47 | $10.22 | $10.42 | $10.42 | 6,703,850 |
| 2022-10-14 | $10.18 | $10.35 | $10.16 | $10.29 | $10.29 | 6,933,190 |
| 2022-10-13 | $10.08 | $10.25 | $9.98 | $10.12 | $10.12 | 8,084,790 |
| 2022-10-12 | $9.79 | $10.10 | $9.64 | $10.08 | $10.08 | 5,573,130 |
| 2022-10-11 | $9.70 | $9.86 | $9.58 | $9.73 | $9.73 | 4,109,210 |
| 2022-10-10 | $9.93 | $9.96 | $9.68 | $9.69 | $9.69 | 5,517,760 |
| 2022-09-30 | $9.85 | $10.04 | $9.82 | $9.89 | $9.89 | 6,025,360 |
| 2022-09-29 | $10.07 | $10.18 | $9.84 | $9.87 | $9.87 | 5,986,290 |
| 2022-09-28 | $10.37 | $10.40 | $9.96 | $9.99 | $9.99 | 7,266,570 |
| 2022-09-27 | $10.13 | $10.45 | $10.05 | $10.37 | $10.37 | 8,699,040 |
| 2022-09-26 | $10.32 | $10.42 | $10.14 | $10.17 | $10.17 | 6,646,270 |
| 2022-09-23 | $10.79 | $10.99 | $10.38 | $10.58 | $10.58 | 6,038,500 |
| 2022-09-22 | $10.88 | $11.02 | $10.77 | $10.78 | $10.78 | 4,641,370 |
| 2022-09-21 | $10.78 | $11.03 | $10.55 | $10.92 | $10.92 | 6,738,040 |
| 2022-09-20 | $10.90 | $11.04 | $10.71 | $10.85 | $10.85 | 7,472,090 |
| 2022-09-19 | $10.93 | $10.95 | $10.66 | $10.83 | $10.83 | 5,793,150 |
| 2022-09-16 | $11.22 | $11.37 | $10.93 | $10.95 | $10.95 | 5,285,660 |
| 2022-09-15 | $11.47 | $11.55 | $11.00 | $11.22 | $11.22 | 7,223,240 |
| 2022-09-14 | $11.36 | $11.54 | $11.33 | $11.47 | $11.47 | 4,300,600 |
| 2022-09-13 | $11.55 | $11.79 | $11.54 | $11.61 | $11.61 | 5,188,370 |
| 2022-09-12 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 0 |
| 2022-09-09 | $11.63 | $11.70 | $11.32 | $11.53 | $11.53 | 5,517,340 |
| 2022-09-08 | $11.71 | $11.89 | $11.55 | $11.56 | $11.56 | 6,608,730 |
| 2022-09-07 | $11.87 | $11.87 | $11.56 | $11.71 | $11.71 | 9,159,590 |
| 2022-09-06 | $12.02 | $12.19 | $11.82 | $11.93 | $11.93 | 9,891,780 |
| 2022-09-05 | $12.26 | $12.26 | $11.92 | $12.05 | $12.05 | 6,597,150 |
| 2022-09-02 | $11.86 | $12.39 | $11.84 | $12.26 | $12.26 | 9,666,200 |
| 2022-09-01 | $12.15 | $12.30 | $11.80 | $11.85 | $11.85 | 11,879,540 |
| 2022-08-31 | $12.36 | $13.11 | $12.30 | $12.40 | $12.40 | 11,781,350 |
| 2022-08-30 | $12.28 | $12.68 | $12.10 | $12.36 | $12.36 | 7,188,230 |
| 2022-08-29 | $12.25 | $12.39 | $12.04 | $12.27 | $12.27 | 7,508,570 |
| 2022-08-26 | $13.06 | $13.06 | $12.38 | $12.46 | $12.46 | 15,651,350 |
| 2022-08-25 | $13.90 | $14.00 | $12.79 | $13.06 | $13.06 | 17,945,000 |
| 2022-08-24 | $13.84 | $14.35 | $13.59 | $13.92 | $13.92 | 19,891,110 |
| 2022-08-23 | $14.26 | $14.27 | $13.55 | $13.75 | $13.75 | 22,310,470 |
| 2022-08-22 | $14.35 | $14.60 | $13.91 | $14.26 | $14.26 | 23,974,490 |
| 2022-08-19 | $13.56 | $14.68 | $13.46 | $14.55 | $14.55 | 30,421,210 |
| 2022-08-18 | $13.80 | $13.80 | $13.21 | $13.45 | $13.45 | 11,402,120 |
| 2022-08-17 | $13.32 | $13.81 | $13.29 | $13.76 | $13.76 | 12,451,810 |
| 2022-08-16 | $13.44 | $13.49 | $13.14 | $13.42 | $13.42 | 8,097,250 |
| 2022-08-15 | $13.21 | $13.51 | $13.10 | $13.34 | $13.34 | 6,460,210 |
| 2022-08-12 | $13.50 | $13.59 | $13.33 | $13.34 | $13.34 | 8,058,350 |
| 2022-08-11 | $13.18 | $13.63 | $13.16 | $13.55 | $13.55 | 13,223,420 |
| 2022-08-10 | $13.10 | $13.33 | $12.96 | $13.11 | $13.11 | 6,771,880 |
| 2022-08-09 | $13.36 | $13.41 | $12.98 | $13.15 | $13.15 | 8,216,950 |
| 2022-08-08 | $13.30 | $13.61 | $13.11 | $13.23 | $13.23 | 9,723,400 |
| 2022-08-05 | $12.73 | $13.40 | $12.73 | $13.32 | $13.32 | 14,614,760 |
| 2022-08-04 | $12.71 | $12.80 | $12.46 | $12.72 | $12.72 | 6,771,950 |
| 2022-08-03 | $12.53 | $13.10 | $12.49 | $12.55 | $12.55 | 11,854,790 |
| 2022-08-02 | $13.23 | $13.23 | $12.37 | $12.54 | $12.54 | 16,387,340 |
| 2022-08-01 | $13.17 | $13.53 | $13.00 | $13.37 | $13.37 | 7,928,000 |
| 2022-07-29 | $13.20 | $13.50 | $13.10 | $13.16 | $13.16 | 10,713,340 |
| 2022-07-28 | $13.51 | $13.65 | $13.36 | $13.36 | $13.36 | 9,439,040 |
| 2022-07-27 | $13.81 | $13.81 | $13.36 | $13.47 | $13.47 | 11,491,990 |
| 2022-07-26 | $13.58 | $13.93 | $13.33 | $13.73 | $13.73 | 12,335,580 |
| 2022-07-25 | $13.80 | $14.04 | $13.38 | $13.41 | $13.41 | 15,296,560 |
| 2022-07-22 | $14.87 | $15.00 | $13.40 | $13.83 | $13.83 | 36,713,050 |
| 2022-07-21 | $15.10 | $15.65 | $14.82 | $14.88 | $14.88 | 25,840,960 |
| 2022-07-20 | $16.40 | $16.40 | $14.71 | $15.19 | $15.19 | 35,967,510 |
| 2022-07-19 | $15.00 | $16.27 | $14.88 | $15.99 | $15.99 | 34,929,190 |
| 2022-07-18 | $14.41 | $15.30 | $14.28 | $15.09 | $15.09 | 21,574,840 |
| 2022-07-15 | $14.60 | $14.60 | $13.95 | $14.10 | $14.10 | 8,226,320 |
| 2022-07-14 | $14.38 | $14.80 | $14.12 | $14.26 | $14.26 | 13,097,560 |
| 2022-07-13 | $13.99 | $14.70 | $13.88 | $14.50 | $14.50 | 18,496,030 |
| 2022-07-12 | $13.83 | $14.34 | $13.40 | $13.85 | $13.85 | 15,815,150 |
| 2022-07-11 | $13.94 | $14.63 | $13.70 | $13.80 | $13.80 | 23,799,150 |
| 2022-07-08 | $15.00 | $15.45 | $14.39 | $14.49 | $14.49 | 27,504,090 |
| 2022-07-07 | $14.95 | $15.00 | $14.53 | $14.80 | $14.80 | 19,005,290 |
| 2022-07-06 | $15.00 | $15.78 | $14.62 | $14.78 | $14.78 | 31,890,310 |
| 2022-07-05 | $14.57 | $14.90 | $14.17 | $14.44 | $14.44 | 16,725,400 |
| 2022-07-04 | $14.88 | $14.99 | $14.25 | $14.69 | $14.69 | 26,528,320 |
| 2022-07-01 | $14.73 | $15.59 | $14.55 | $14.64 | $14.64 | 47,327,150 |
| 2022-06-30 | $13.15 | $14.55 | $12.96 | $14.47 | $14.47 | 49,783,400 |
| 2022-06-29 | $13.20 | $13.40 | $12.90 | $13.02 | $13.02 | 25,603,130 |
| 2022-06-28 | $12.66 | $13.63 | $12.56 | $13.33 | $13.33 | 55,206,540 |
| 2022-06-27 | $11.21 | $13.15 | $11.21 | $13.15 | $13.15 | 51,500,750 |
| 2022-06-24 | $11.03 | $11.21 | $10.92 | $10.96 | $10.96 | 10,568,140 |
| 2022-06-23 | $10.89 | $11.04 | $10.70 | $11.02 | $11.02 | 11,207,150 |
| 2022-06-22 | $11.57 | $11.57 | $10.90 | $10.91 | $10.91 | 16,812,620 |
| 2022-06-21 | $11.18 | $11.62 | $10.95 | $11.53 | $11.53 | 23,441,510 |
| 2022-06-20 | $10.74 | $11.24 | $10.58 | $11.20 | $11.20 | 19,684,930 |
| 2022-06-17 | $10.82 | $10.85 | $10.48 | $10.62 | $10.62 | 10,023,550 |
| 2022-06-16 | $10.52 | $11.04 | $10.46 | $10.89 | $10.82 | 15,004,610 |
| 2022-06-15 | $10.31 | $10.56 | $10.28 | $10.48 | $10.41 | 9,000,230 |
| 2022-06-14 | $10.33 | $10.34 | $9.94 | $10.34 | $10.27 | 8,206,830 |
| 2022-06-13 | $10.35 | $10.46 | $10.22 | $10.38 | $10.31 | 7,647,510 |
| 2022-06-10 | $10.26 | $10.48 | $10.23 | $10.46 | $10.39 | 7,274,880 |
| 2022-06-09 | $10.60 | $10.73 | $10.32 | $10.36 | $10.29 | 9,177,200 |
| 2022-06-08 | $10.83 | $11.06 | $10.55 | $10.74 | $10.67 | 13,152,180 |
| 2022-06-07 | $10.75 | $10.80 | $10.53 | $10.58 | $10.51 | 6,022,370 |
| 2022-06-06 | $10.55 | $10.86 | $10.53 | $10.75 | $10.68 | 7,668,070 |
| 2022-06-02 | $10.52 | $10.55 | $10.28 | $10.54 | $10.47 | 6,210,880 |
| 2022-06-01 | $10.44 | $10.78 | $10.35 | $10.49 | $10.42 | 8,967,490 |
| 2022-05-31 | $10.20 | $10.45 | $10.12 | $10.41 | $10.34 | 8,907,990 |
| 2022-05-30 | $10.23 | $10.26 | $10.10 | $10.24 | $10.17 | 5,378,190 |
| 2022-05-27 | $10.39 | $10.42 | $10.13 | $10.22 | $10.15 | 7,488,150 |
| 2022-05-26 | $10.27 | $10.48 | $9.99 | $10.41 | $10.34 | 9,210,190 |
| 2022-05-25 | $9.75 | $10.17 | $9.73 | $10.16 | $10.09 | 6,690,000 |
| 2022-05-24 | $10.36 | $10.48 | $9.75 | $9.75 | $9.69 | 9,119,330 |
| 2022-05-23 | $10.37 | $10.51 | $10.26 | $10.36 | $10.29 | 7,393,820 |
| 2022-05-20 | $10.08 | $10.24 | $10.04 | $10.21 | $10.14 | 6,415,800 |
| 2022-05-19 | $9.90 | $10.06 | $9.81 | $10.03 | $9.96 | 5,587,000 |
| 2022-05-18 | $10.28 | $10.37 | $10.04 | $10.07 | $10.00 | 7,456,830 |
| 2022-05-17 | $10.11 | $10.19 | $9.90 | $10.12 | $10.05 | 5,766,070 |
| 2022-05-16 | $10.31 | $10.42 | $10.12 | $10.19 | $10.12 | 5,708,290 |
| 2022-05-13 | $10.34 | $10.35 | $10.10 | $10.21 | $10.14 | 6,222,960 |
| 2022-05-12 | $10.31 | $10.52 | $10.15 | $10.27 | $10.20 | 7,810,280 |
| 2022-05-11 | $10.31 | $10.73 | $10.20 | $10.39 | $10.32 | 12,572,210 |
| 2022-05-10 | $10.01 | $10.21 | $9.91 | $10.20 | $10.13 | 7,303,060 |
| 2022-05-09 | $10.10 | $10.37 | $10.00 | $10.17 | $10.10 | 7,165,740 |
| 2022-05-06 | $9.95 | $10.35 | $9.82 | $10.19 | $10.12 | 6,745,240 |
| 2022-05-05 | $10.09 | $10.31 | $10.08 | $10.18 | $10.11 | 8,371,520 |
| 2022-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.92 | 0 |
| 2022-05-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.92 | 0 |
| 2022-04-29 | $9.75 | $10.16 | $9.66 | $9.99 | $9.92 | 8,956,480 |
| 2022-04-28 | $10.05 | $10.05 | $9.45 | $9.58 | $9.52 | 7,153,630 |
| 2022-04-27 | $9.55 | $9.95 | $9.29 | $9.84 | $9.78 | 7,488,200 |
| 2022-04-26 | $9.53 | $9.98 | $9.44 | $9.50 | $9.44 | 7,837,610 |
| 2022-04-25 | $10.36 | $10.37 | $9.59 | $9.61 | $9.55 | 9,719,870 |
| 2022-04-22 | $10.81 | $10.87 | $10.56 | $10.57 | $10.50 | 5,111,460 |
| 2022-04-21 | $11.22 | $11.34 | $10.77 | $10.81 | $10.74 | 5,758,300 |
| 2022-04-20 | $11.49 | $11.57 | $11.12 | $11.22 | $11.15 | 4,571,060 |
| 2022-04-19 | $11.27 | $11.42 | $11.19 | $11.40 | $11.33 | 5,937,730 |
| 2022-04-18 | $11.25 | $11.35 | $10.90 | $11.28 | $11.21 | 4,101,390 |
| 2022-04-15 | $11.42 | $11.51 | $11.11 | $11.19 | $11.12 | 6,264,370 |
| 2022-04-14 | $11.59 | $11.71 | $11.51 | $11.56 | $11.48 | 4,052,550 |
| 2022-04-13 | $12.02 | $12.06 | $11.52 | $11.52 | $11.44 | 6,601,800 |
| 2022-04-12 | $12.17 | $12.35 | $11.88 | $12.15 | $12.07 | 8,565,260 |
| 2022-04-11 | $12.31 | $12.44 | $11.65 | $11.72 | $11.64 | 8,791,940 |
| 2022-04-08 | $12.95 | $13.06 | $12.31 | $12.31 | $12.23 | 10,654,440 |
| 2022-04-07 | $13.42 | $13.57 | $12.96 | $12.98 | $12.90 | 9,464,060 |
| 2022-04-06 | $13.31 | $13.68 | $13.20 | $13.42 | $13.33 | 10,736,820 |
| 2022-04-05 | $13.31 | $13.31 | $13.31 | $13.31 | $13.22 | 0 |
| 2022-04-04 | $13.31 | $13.31 | $13.31 | $13.31 | $13.22 | 0 |
| 2022-04-01 | $13.04 | $13.40 | $12.83 | $13.31 | $13.22 | 12,604,720 |
| 2022-03-31 | $13.02 | $13.22 | $12.86 | $13.02 | $12.93 | 7,371,540 |
| 2022-03-30 | $12.99 | $13.05 | $12.78 | $13.03 | $12.94 | 5,956,010 |
| 2022-03-29 | $13.03 | $13.13 | $12.85 | $12.92 | $12.84 | 5,819,130 |
| 2022-03-28 | $12.81 | $13.30 | $12.78 | $13.03 | $12.94 | 8,926,750 |
| 2022-03-25 | $12.86 | $13.12 | $12.71 | $12.78 | $12.70 | 6,916,880 |
| 2022-03-24 | $13.19 | $13.21 | $12.80 | $12.81 | $12.73 | 8,434,950 |
| 2022-03-23 | $13.39 | $13.52 | $13.24 | $13.34 | $13.25 | 13,471,020 |
| 2022-03-22 | $13.05 | $13.72 | $12.71 | $13.70 | $13.61 | 15,242,450 |
| 2022-03-21 | $13.22 | $13.38 | $12.93 | $13.05 | $12.96 | 8,669,550 |
| 2022-03-18 | $13.04 | $13.35 | $12.98 | $13.20 | $13.11 | 9,545,350 |
| 2022-03-17 | $13.30 | $13.72 | $13.16 | $13.25 | $13.16 | 12,688,300 |
| 2022-03-16 | $13.16 | $13.38 | $12.31 | $13.31 | $13.22 | 15,402,550 |
| 2022-03-15 | $13.73 | $13.85 | $12.78 | $12.78 | $12.70 | 12,833,480 |
| 2022-03-14 | $14.05 | $14.18 | $13.70 | $13.70 | $13.61 | 8,178,780 |
| 2022-03-11 | $13.36 | $14.10 | $13.20 | $14.06 | $13.97 | 12,803,480 |
| 2022-03-10 | $13.81 | $14.06 | $13.55 | $13.61 | $13.52 | 10,130,980 |
| 2022-03-09 | $13.66 | $13.94 | $12.78 | $13.42 | $13.33 | 9,180,940 |
| 2022-03-08 | $14.01 | $14.26 | $13.61 | $13.66 | $13.57 | 8,559,110 |
| 2022-03-07 | $14.30 | $14.39 | $13.88 | $14.13 | $14.04 | 9,101,490 |
| 2022-03-04 | $14.11 | $14.66 | $14.06 | $14.45 | $14.36 | 11,312,730 |
| 2022-03-03 | $14.57 | $14.67 | $14.25 | $14.25 | $14.16 | 8,519,040 |
| 2022-03-02 | $14.51 | $14.62 | $14.36 | $14.59 | $14.49 | 7,001,190 |
| 2022-03-01 | $14.58 | $14.80 | $14.46 | $14.66 | $14.56 | 8,096,630 |
| 2022-02-28 | $14.69 | $14.85 | $14.38 | $14.56 | $14.46 | 8,694,970 |
| 2022-02-25 | $14.92 | $15.10 | $14.63 | $14.72 | $14.62 | 11,289,900 |
| 2022-02-24 | $15.18 | $15.79 | $14.38 | $14.73 | $14.63 | 24,280,810 |
| 2022-02-23 | $15.23 | $15.28 | $14.97 | $15.18 | $15.08 | 13,668,330 |
| 2022-02-22 | $15.07 | $15.33 | $14.92 | $15.25 | $15.15 | 19,461,380 |
| 2022-02-21 | $14.57 | $15.55 | $14.50 | $15.48 | $15.38 | 26,626,820 |
| 2022-02-18 | $13.69 | $14.78 | $13.59 | $14.59 | $14.49 | 22,221,910 |
| 2022-02-17 | $13.66 | $13.88 | $13.54 | $13.70 | $13.61 | 8,759,760 |
| 2022-02-16 | $13.48 | $13.88 | $13.48 | $13.79 | $13.70 | 8,742,030 |
| 2022-02-15 | $13.29 | $13.65 | $13.29 | $13.46 | $13.37 | 6,644,050 |
| 2022-02-14 | $13.21 | $13.52 | $13.05 | $13.29 | $13.20 | 6,882,160 |
| 2022-02-11 | $13.92 | $14.09 | $13.39 | $13.45 | $13.36 | 10,926,860 |
| 2022-02-10 | $14.05 | $14.34 | $13.95 | $14.05 | $13.96 | 9,265,550 |
| 2022-02-09 | $13.66 | $14.17 | $13.62 | $14.12 | $14.03 | 10,241,480 |
| 2022-02-08 | $13.65 | $13.80 | $13.39 | $13.74 | $13.65 | 10,173,630 |
| 2022-02-07 | $13.99 | $14.08 | $13.58 | $13.71 | $13.62 | 9,950,250 |
| 2022-02-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2022-02-03 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2022-02-02 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2022-02-01 | $13.77 | $13.77 | $13.77 | $13.77 | $13.68 | 0 |
| 2022-01-28 | $13.66 | $14.04 | $13.66 | $13.77 | $13.68 | 9,231,490 |
| 2022-01-27 | $14.04 | $14.33 | $13.52 | $13.55 | $13.46 | 12,389,080 |
| 2022-01-26 | $14.17 | $14.54 | $14.10 | $14.27 | $14.18 | 11,189,690 |
| 2022-01-25 | $15.00 | $15.20 | $14.00 | $14.06 | $13.97 | 15,401,860 |
| 2022-01-24 | $14.50 | $15.43 | $14.45 | $15.14 | $15.04 | 13,086,200 |
| 2022-01-21 | $15.40 | $15.74 | $14.68 | $14.79 | $14.69 | 25,993,320 |
| 2022-01-20 | $16.87 | $17.03 | $15.68 | $15.94 | $15.84 | 35,589,470 |
| 2022-01-19 | $15.42 | $16.53 | $15.42 | $16.22 | $16.11 | 30,766,290 |
| 2022-01-18 | $16.13 | $16.25 | $15.44 | $15.56 | $15.46 | 19,275,180 |
| 2022-01-17 | $15.60 | $16.16 | $15.49 | $16.10 | $15.99 | 18,648,390 |
| 2022-01-14 | $15.31 | $15.81 | $15.23 | $15.49 | $15.39 | 16,426,710 |
| 2022-01-13 | $16.18 | $16.30 | $15.52 | $15.55 | $15.45 | 17,252,160 |
| 2022-01-12 | $15.51 | $16.39 | $15.42 | $16.20 | $16.09 | 24,418,250 |
| 2022-01-11 | $15.79 | $16.13 | $15.45 | $15.51 | $15.41 | 19,459,300 |
| 2022-01-10 | $15.55 | $16.33 | $14.94 | $16.07 | $15.96 | 24,793,780 |
| 2022-01-07 | $16.40 | $16.85 | $15.67 | $15.74 | $15.64 | 25,231,170 |
| 2022-01-06 | $17.00 | $17.00 | $16.20 | $16.44 | $16.33 | 30,434,330 |
| 2022-01-05 | $16.73 | $17.30 | $16.58 | $17.30 | $17.19 | 41,598,870 |
| 2022-01-04 | $16.47 | $16.88 | $16.35 | $16.75 | $16.64 | 25,899,400 |
| 2022-01-03 | $16.31 | $16.31 | $16.31 | $16.31 | $16.20 | 0 |
| 2021-12-31 | $16.28 | $16.58 | $16.08 | $16.31 | $16.20 | 20,161,590 |
| 2021-12-30 | $15.57 | $16.57 | $15.55 | $16.24 | $16.13 | 25,773,020 |
| 2021-12-29 | $16.00 | $16.16 | $15.57 | $15.69 | $15.59 | 20,593,950 |
| 2021-12-28 | $16.13 | $16.60 | $16.10 | $16.18 | $16.07 | 20,737,380 |
| 2021-12-27 | $16.90 | $16.90 | $16.00 | $16.12 | $16.01 | 19,696,160 |
| 2021-12-24 | $16.98 | $17.28 | $16.47 | $16.65 | $16.54 | 25,645,300 |
| 2021-12-23 | $16.99 | $17.55 | $16.82 | $16.92 | $16.81 | 34,766,300 |
| 2021-12-22 | $16.15 | $18.20 | $15.97 | $17.23 | $17.12 | 55,550,570 |
| 2021-12-21 | $15.51 | $16.44 | $15.51 | $16.10 | $15.99 | 31,890,110 |
| 2021-12-20 | $16.60 | $16.85 | $15.50 | $15.63 | $15.53 | 49,798,470 |
| 2021-12-17 | $18.28 | $19.36 | $17.31 | $17.33 | $17.22 | 68,828,880 |
| 2021-12-16 | $16.58 | $17.15 | $16.19 | $16.97 | $16.86 | 38,869,010 |
| 2021-12-15 | $16.49 | $17.18 | $16.26 | $16.48 | $16.37 | 26,032,390 |
| 2021-12-14 | $16.47 | $16.96 | $16.11 | $16.49 | $16.38 | 32,601,240 |
| 2021-12-13 | $15.95 | $16.86 | $15.91 | $16.69 | $16.58 | 36,524,950 |
| 2021-12-07 | $14.75 | $14.98 | $14.50 | $14.95 | $14.85 | 19,569,900 |
| 2021-12-06 | $14.50 | $14.79 | $14.40 | $14.60 | $14.50 | 13,464,660 |
| 2021-12-03 | $14.55 | $14.55 | $14.55 | $14.55 | $14.45 | 9,936,250 |
| 2021-12-02 | $14.47 | $14.47 | $14.47 | $14.47 | $14.38 | 14,255,640 |
| 2021-12-01 | $14.53 | $14.94 | $14.41 | $14.89 | $14.79 | 19,011,560 |
| 2021-11-30 | $14.73 | $14.85 | $14.34 | $14.55 | $14.45 | 16,335,600 |
| 2021-11-29 | $14.40 | $14.69 | $14.30 | $14.58 | $14.48 | 12,877,350 |
| 2021-11-26 | $14.80 | $14.94 | $14.56 | $14.67 | $14.57 | 17,503,130 |
| 2021-11-25 | $15.25 | $15.54 | $14.81 | $14.83 | $14.73 | 29,308,180 |
| 2021-11-24 | $15.29 | $15.74 | $15.00 | $15.42 | $15.32 | 33,753,350 |
| 2021-11-23 | $15.48 | $15.59 | $14.85 | $15.27 | $15.17 | 33,750,020 |
| 2021-11-22 | $15.45 | $15.92 | $15.23 | $15.62 | $15.52 | 23,458,490 |
| 2021-11-19 | $15.47 | $16.00 | $15.30 | $15.60 | $15.50 | 29,910,620 |
| 2021-11-18 | $16.51 | $16.60 | $15.12 | $15.45 | $15.35 | 52,415,190 |
| 2021-11-17 | $17.33 | $17.44 | $16.58 | $16.79 | $16.68 | 51,059,140 |
| 2021-11-16 | $15.73 | $18.15 | $15.71 | $17.47 | $17.36 | 69,823,210 |
| 2021-11-15 | $15.51 | $16.08 | $15.21 | $15.80 | $15.70 | 33,186,370 |
| 2021-11-12 | $15.91 | $16.13 | $15.42 | $15.48 | $15.38 | 39,543,920 |
| 2021-11-11 | $15.50 | $16.50 | $15.38 | $16.15 | $16.04 | 46,255,000 |
| 2021-11-10 | $15.78 | $16.35 | $15.52 | $15.70 | $15.60 | 42,523,720 |
| 2021-11-09 | $15.60 | $16.20 | $15.26 | $15.65 | $15.55 | 49,484,360 |
| 2021-11-08 | $15.47 | $16.54 | $15.37 | $16.00 | $15.90 | 64,505,840 |
| 2021-11-05 | $15.10 | $15.10 | $15.10 | $15.10 | $15.00 | 59,699,300 |
| 2021-11-04 | $15.09 | $15.25 | $14.75 | $15.10 | $15.00 | 30,390,580 |
| 2021-11-03 | $14.96 | $15.80 | $14.62 | $14.78 | $14.68 | 41,371,620 |
| 2021-11-02 | $14.48 | $15.09 | $14.35 | $14.99 | $14.89 | 39,253,630 |
| 2021-11-01 | $14.12 | $15.28 | $14.03 | $14.77 | $14.67 | 45,442,520 |
| 2021-10-29 | $13.21 | $14.30 | $13.11 | $14.08 | $13.99 | 35,212,440 |
| 2021-10-28 | $13.10 | $13.29 | $12.89 | $13.00 | $12.91 | 14,427,800 |
| 2021-10-27 | $12.99 | $13.27 | $12.43 | $13.24 | $13.15 | 21,628,600 |
| 2021-10-26 | $13.21 | $13.41 | $12.98 | $13.06 | $12.97 | 18,623,760 |
| 2021-10-25 | $13.18 | $13.69 | $12.81 | $13.40 | $13.31 | 29,398,390 |
| 2021-10-22 | $12.36 | $13.47 | $12.25 | $13.29 | $13.20 | 34,871,950 |
| 2021-10-21 | $12.54 | $12.95 | $12.24 | $12.28 | $12.20 | 14,355,500 |
| 2021-10-20 | $12.69 | $12.78 | $12.40 | $12.60 | $12.52 | 10,883,910 |
| 2021-10-19 | $12.20 | $12.80 | $12.20 | $12.56 | $12.48 | 14,052,190 |
| 2021-10-18 | $12.32 | $12.39 | $11.85 | $12.26 | $12.18 | 13,371,210 |
| 2021-10-15 | $12.65 | $12.76 | $12.24 | $12.27 | $12.19 | 8,876,050 |
| 2021-10-14 | $12.30 | $12.78 | $12.10 | $12.64 | $12.56 | 13,005,070 |
| 2021-10-13 | $12.35 | $12.71 | $12.32 | $12.44 | $12.36 | 10,381,510 |
| 2021-10-12 | $12.73 | $12.80 | $12.21 | $12.40 | $12.32 | 16,139,430 |
| 2021-10-11 | $12.81 | $13.03 | $12.35 | $12.92 | $12.84 | 20,709,650 |
| 2021-10-08 | $12.42 | $12.90 | $12.42 | $12.79 | $12.71 | 19,582,660 |
| 2021-10-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.21 | 0 |
| 2021-10-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.21 | 0 |
| 2021-09-30 | $12.35 | $12.51 | $12.20 | $12.29 | $12.21 | 16,041,540 |
| 2021-09-29 | $12.30 | $12.68 | $12.04 | $12.34 | $12.26 | 15,369,550 |
| 2021-09-28 | $12.34 | $12.69 | $12.34 | $12.36 | $12.28 | 12,397,430 |
| 2021-09-27 | $13.00 | $13.06 | $12.13 | $12.34 | $12.26 | 23,305,340 |
| 2021-09-24 | $12.99 | $13.58 | $12.97 | $13.13 | $13.04 | 25,077,980 |
| 2021-09-23 | $13.35 | $13.55 | $12.97 | $13.03 | $12.94 | 22,717,800 |
| 2021-09-22 | $13.19 | $13.53 | $13.00 | $13.26 | $13.17 | 15,773,560 |
| 2021-09-21 | $13.39 | $13.39 | $13.39 | $13.39 | $13.30 | 0 |
| 2021-09-20 | $13.39 | $13.39 | $13.39 | $13.39 | $13.30 | 0 |
| 2021-09-17 | $13.75 | $13.75 | $13.03 | $13.39 | $13.30 | 31,806,390 |
| 2021-09-16 | $13.76 | $14.55 | $13.58 | $13.84 | $13.75 | 41,316,310 |
| 2021-09-15 | $13.93 | $14.44 | $13.72 | $13.85 | $13.76 | 32,396,470 |
| 2021-09-14 | $14.73 | $15.00 | $13.92 | $14.10 | $14.01 | 58,201,880 |
| 2021-09-13 | $13.71 | $16.11 | $13.46 | $14.94 | $14.84 | 77,694,910 |
| 2021-09-10 | $13.16 | $14.37 | $13.05 | $13.99 | $13.90 | 68,071,750 |
| 2021-09-09 | $12.95 | $14.29 | $12.73 | $13.37 | $13.28 | 73,592,700 |
| 2021-09-08 | $11.50 | $13.54 | $11.47 | $13.54 | $13.45 | 62,768,160 |
| 2021-09-07 | $10.82 | $11.38 | $10.82 | $11.28 | $11.21 | 20,548,980 |
| 2021-09-06 | $10.80 | $10.93 | $10.71 | $10.88 | $10.81 | 9,326,640 |
| 2021-09-03 | $10.71 | $10.86 | $10.66 | $10.80 | $10.73 | 8,687,260 |
| 2021-09-02 | $10.90 | $10.91 | $10.61 | $10.77 | $10.70 | 11,423,440 |
| 2021-09-01 | $10.48 | $10.98 | $10.46 | $10.91 | $10.84 | 14,327,880 |
| 2021-08-31 | $10.61 | $10.78 | $10.44 | $10.54 | $10.47 | 10,283,560 |
| 2021-08-30 | $10.64 | $11.05 | $10.45 | $10.85 | $10.78 | 15,284,010 |
| 2021-08-27 | $10.49 | $10.63 | $10.37 | $10.40 | $10.33 | 8,767,330 |
| 2021-08-26 | $10.60 | $10.68 | $10.26 | $10.33 | $10.26 | 11,490,080 |
| 2021-08-25 | $10.60 | $10.87 | $10.60 | $10.69 | $10.62 | 9,045,730 |
| 2021-08-24 | $10.85 | $10.85 | $10.56 | $10.59 | $10.52 | 7,613,630 |
| 2021-08-23 | $10.55 | $10.87 | $10.55 | $10.78 | $10.71 | 6,929,670 |
| 2021-08-20 | $10.96 | $10.97 | $10.46 | $10.55 | $10.48 | 9,882,590 |
| 2021-08-19 | $10.88 | $11.01 | $10.85 | $10.93 | $10.86 | 5,699,770 |
| 2021-08-18 | $11.08 | $11.13 | $10.68 | $10.95 | $10.88 | 11,412,240 |
| 2021-08-17 | $11.36 | $11.40 | $11.02 | $11.03 | $10.96 | 10,582,120 |
| 2021-08-16 | $11.53 | $11.59 | $11.31 | $11.36 | $11.29 | 10,426,660 |
| 2021-08-13 | $11.76 | $11.76 | $11.52 | $11.59 | $11.51 | 8,339,600 |
| 2021-08-12 | $11.57 | $11.82 | $11.52 | $11.78 | $11.70 | 13,101,240 |
| 2021-08-11 | $11.50 | $11.63 | $11.47 | $11.52 | $11.44 | 9,461,380 |
| 2021-08-10 | $11.55 | $11.67 | $11.45 | $11.59 | $11.51 | 8,801,190 |
| 2021-08-09 | $11.41 | $11.63 | $11.28 | $11.60 | $11.52 | 11,791,200 |
| 2021-08-06 | $12.19 | $12.28 | $11.41 | $11.53 | $11.45 | 21,948,340 |
| 2021-08-05 | $12.22 | $12.37 | $12.15 | $12.24 | $12.16 | 11,623,590 |
| 2021-08-04 | $12.49 | $12.60 | $12.06 | $12.50 | $12.42 | 25,506,380 |
| 2021-08-03 | $14.30 | $14.30 | $12.67 | $12.70 | $12.62 | 37,049,810 |
| 2021-08-02 | $14.12 | $14.54 | $13.89 | $14.44 | $14.35 | 16,111,370 |
| 2021-07-30 | $14.73 | $14.74 | $14.03 | $14.36 | $14.27 | 20,947,630 |
| 2021-07-29 | $14.48 | $14.93 | $14.23 | $14.87 | $14.77 | 25,273,800 |
| 2021-07-28 | $14.61 | $14.70 | $13.87 | $14.45 | $14.36 | 22,308,650 |
| 2021-07-27 | $13.83 | $15.18 | $13.79 | $14.80 | $14.70 | 36,655,320 |
| 2021-07-26 | $14.16 | $14.60 | $13.80 | $13.91 | $13.82 | 22,623,430 |
| 2021-07-23 | $14.04 | $14.44 | $13.89 | $14.26 | $14.17 | 19,464,320 |
| 2021-07-22 | $13.83 | $14.08 | $13.83 | $13.90 | $13.81 | 9,007,300 |
| 2021-07-21 | $14.30 | $14.30 | $13.85 | $13.95 | $13.86 | 10,464,660 |
| 2021-07-20 | $14.00 | $14.38 | $13.95 | $14.06 | $13.97 | 11,884,490 |
| 2021-07-19 | $14.05 | $14.12 | $13.74 | $14.00 | $13.91 | 13,363,630 |
| 2021-07-16 | $14.29 | $14.44 | $13.92 | $14.00 | $13.91 | 14,715,710 |
| 2021-07-15 | $14.02 | $14.50 | $13.98 | $14.29 | $14.20 | 19,127,020 |
| 2021-07-14 | $13.89 | $14.35 | $13.79 | $14.05 | $13.96 | 21,182,550 |
| 2021-07-13 | $13.41 | $14.29 | $13.31 | $14.06 | $13.97 | 27,876,490 |
| 2021-07-12 | $12.75 | $13.77 | $12.71 | $13.44 | $13.35 | 18,953,230 |
| 2021-07-09 | $12.65 | $12.83 | $12.59 | $12.70 | $12.62 | 4,648,930 |
| 2021-07-08 | $13.01 | $13.08 | $12.57 | $12.64 | $12.56 | 7,291,450 |
| 2021-07-07 | $13.06 | $13.11 | $12.84 | $13.01 | $12.92 | 4,661,800 |
| 2021-07-06 | $13.18 | $13.21 | $13.00 | $13.09 | $13.00 | 4,196,110 |
| 2021-07-05 | $12.81 | $13.35 | $12.76 | $13.18 | $13.09 | 6,504,230 |
| 2021-07-02 | $13.12 | $13.33 | $12.81 | $12.91 | $12.83 | 7,712,450 |
| 2021-07-01 | $13.10 | $13.41 | $12.95 | $13.17 | $13.08 | 9,646,710 |
| 2021-06-30 | $13.15 | $13.17 | $12.80 | $12.94 | $12.86 | 8,960,400 |
| 2021-06-29 | $13.26 | $13.46 | $12.98 | $13.05 | $12.96 | 7,668,870 |
| 2021-06-28 | $13.31 | $13.48 | $13.15 | $13.34 | $13.25 | 7,502,770 |
| 2021-06-25 | $13.25 | $13.39 | $13.18 | $13.32 | $13.23 | 7,623,450 |
| 2021-06-24 | $13.80 | $13.84 | $13.16 | $13.27 | $13.18 | 15,839,100 |
| 2021-06-23 | $14.19 | $14.19 | $13.82 | $13.88 | $13.79 | 13,879,820 |
| 2021-06-22 | $13.77 | $14.23 | $13.69 | $14.19 | $14.10 | 14,969,060 |
| 2021-06-21 | $13.71 | $14.04 | $13.66 | $13.75 | $13.66 | 12,166,470 |
| 2021-06-18 | $13.94 | $14.05 | $13.48 | $13.95 | $13.86 | 13,020,050 |
| 2021-06-17 | $13.95 | $14.10 | $13.80 | $13.97 | $13.88 | 10,095,790 |
| 2021-06-16 | $14.41 | $14.42 | $13.85 | $13.93 | $13.84 | 14,143,730 |
| 2021-06-15 | $14.23 | $14.55 | $13.91 | $14.44 | $14.35 | 17,576,850 |
| 2021-06-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.96 | 0 |
| 2021-06-11 | $14.16 | $14.65 | $13.95 | $14.05 | $13.96 | 24,643,050 |
| 2021-06-10 | $13.62 | $14.34 | $13.56 | $14.20 | $14.11 | 22,157,410 |
| 2021-06-09 | $13.98 | $13.98 | $13.50 | $13.62 | $13.46 | 11,135,890 |
| 2021-06-08 | $13.90 | $13.98 | $13.60 | $13.79 | $13.62 | 13,466,470 |
| 2021-06-07 | $13.14 | $13.89 | $13.10 | $13.86 | $13.69 | 19,907,040 |
| 2021-06-04 | $13.12 | $13.30 | $13.01 | $13.10 | $12.94 | 6,948,710 |
| 2021-06-03 | $13.26 | $13.39 | $13.05 | $13.08 | $12.92 | 7,793,420 |
| 2021-06-02 | $13.51 | $13.59 | $13.12 | $13.18 | $13.02 | 9,155,250 |
| 2021-06-01 | $13.62 | $13.73 | $13.45 | $13.51 | $13.35 | 10,764,780 |
| 2021-05-31 | $13.20 | $13.97 | $13.11 | $13.67 | $13.50 | 15,408,710 |
| 2021-05-28 | $13.42 | $13.49 | $13.13 | $13.20 | $13.04 | 9,679,740 |
| 2021-05-27 | $13.51 | $13.66 | $13.41 | $13.46 | $13.30 | 10,819,000 |
| 2021-05-26 | $13.56 | $14.06 | $13.48 | $13.51 | $13.35 | 14,520,560 |
| 2021-05-25 | $13.50 | $13.66 | $13.41 | $13.54 | $13.38 | 10,615,250 |
| 2021-05-24 | $13.15 | $13.58 | $13.02 | $13.50 | $13.34 | 9,506,640 |
| 2021-05-21 | $13.44 | $13.60 | $13.16 | $13.21 | $13.05 | 10,708,900 |
| 2021-05-20 | $13.20 | $13.46 | $12.99 | $13.39 | $13.23 | 10,478,700 |
| 2021-05-19 | $13.13 | $13.46 | $12.91 | $13.05 | $12.89 | 9,659,550 |
| 2021-05-18 | $12.96 | $13.21 | $12.89 | $13.12 | $12.96 | 5,803,240 |
| 2021-05-17 | $13.30 | $13.30 | $13.00 | $13.04 | $12.88 | 8,468,050 |
| 2021-05-14 | $13.23 | $13.62 | $13.23 | $13.37 | $13.21 | 10,275,960 |
| 2021-05-13 | $12.60 | $13.62 | $12.55 | $13.23 | $13.07 | 16,161,170 |
| 2021-05-12 | $12.44 | $12.78 | $12.26 | $12.67 | $12.52 | 6,147,940 |
| 2021-05-11 | $12.30 | $12.50 | $12.08 | $12.39 | $12.24 | 4,991,390 |
| 2021-05-10 | $12.48 | $12.55 | $12.25 | $12.32 | $12.17 | 4,105,230 |
| 2021-05-07 | $12.72 | $12.79 | $12.39 | $12.39 | $12.24 | 5,195,920 |
| 2021-05-06 | $12.70 | $12.96 | $12.63 | $12.66 | $12.51 | 5,136,510 |
| 2021-05-05 | $12.79 | $12.79 | $12.79 | $12.79 | $12.64 | 0 |
| 2021-05-04 | $12.79 | $12.79 | $12.79 | $12.79 | $12.64 | 0 |
| 2021-04-30 | $12.71 | $12.96 | $12.61 | $12.79 | $12.64 | 8,255,590 |
| 2021-04-29 | $12.20 | $13.29 | $12.20 | $12.95 | $12.79 | 15,945,090 |
| 2021-04-28 | $12.28 | $12.37 | $11.90 | $11.98 | $11.83 | 7,386,120 |
| 2021-04-27 | $12.96 | $12.98 | $12.23 | $12.25 | $12.10 | 8,758,830 |
| 2021-04-26 | $12.85 | $13.19 | $12.78 | $12.96 | $12.80 | 6,313,260 |
| 2021-04-23 | $12.82 | $12.89 | $12.64 | $12.85 | $12.69 | 4,796,770 |
| 2021-04-22 | $12.95 | $13.01 | $12.82 | $12.86 | $12.70 | 3,727,820 |
| 2021-04-21 | $13.13 | $13.16 | $12.90 | $12.92 | $12.76 | 3,726,980 |
| 2021-04-20 | $13.19 | $13.41 | $13.08 | $13.17 | $13.01 | 6,435,520 |
| 2021-04-19 | $13.23 | $13.32 | $13.16 | $13.27 | $13.11 | 5,411,160 |
| 2021-04-16 | $13.00 | $13.31 | $12.99 | $13.24 | $13.08 | 5,757,360 |
| 2021-04-15 | $13.01 | $13.19 | $12.91 | $13.06 | $12.90 | 4,406,610 |
| 2021-04-14 | $12.72 | $13.11 | $12.62 | $13.06 | $12.90 | 6,031,220 |
| 2021-04-13 | $12.67 | $12.82 | $12.62 | $12.72 | $12.57 | 2,891,380 |
| 2021-04-12 | $12.84 | $12.92 | $12.69 | $12.71 | $12.56 | 3,844,080 |
| 2021-04-09 | $12.96 | $12.96 | $12.73 | $12.92 | $12.76 | 4,893,660 |
| 2021-04-08 | $13.04 | $13.08 | $12.89 | $12.92 | $12.76 | 4,389,230 |
| 2021-04-07 | $13.08 | $13.10 | $12.88 | $13.03 | $12.87 | 4,282,620 |
| 2021-04-06 | $12.98 | $13.13 | $12.88 | $13.08 | $12.92 | 4,565,050 |
| 2021-04-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.73 | 0 |
| 2021-04-02 | $12.90 | $12.99 | $12.79 | $12.89 | $12.73 | 3,774,300 |
| 2021-04-01 | $12.81 | $12.97 | $12.71 | $12.90 | $12.74 | 4,275,360 |
| 2021-03-31 | $13.02 | $13.18 | $12.72 | $12.77 | $12.62 | 5,202,450 |
| 2021-03-30 | $13.26 | $13.26 | $13.01 | $13.06 | $12.90 | 3,906,030 |
| 2021-03-29 | $13.46 | $13.46 | $13.16 | $13.18 | $13.02 | 5,006,360 |
| 2021-03-26 | $13.48 | $13.52 | $13.28 | $13.44 | $13.28 | 5,418,600 |
| 2021-03-25 | $13.33 | $13.59 | $13.25 | $13.46 | $13.30 | 5,574,710 |
| 2021-03-24 | $13.24 | $13.38 | $13.17 | $13.30 | $13.14 | 4,569,690 |
| 2021-03-23 | $13.18 | $13.31 | $13.07 | $13.31 | $13.15 | 5,637,190 |
| 2021-03-22 | $13.04 | $13.25 | $13.01 | $13.18 | $13.02 | 4,503,680 |
| 2021-03-19 | $13.20 | $13.33 | $13.03 | $13.04 | $12.88 | 4,860,510 |
| 2021-03-18 | $13.31 | $13.36 | $13.11 | $13.17 | $13.01 | 4,161,790 |
| 2021-03-17 | $13.24 | $13.34 | $13.06 | $13.33 | $13.17 | 3,602,750 |
| 2021-03-16 | $13.32 | $13.39 | $13.10 | $13.30 | $13.14 | 3,995,560 |
| 2021-03-15 | $13.61 | $13.63 | $13.08 | $13.20 | $13.04 | 8,092,240 |
| 2021-03-12 | $14.45 | $14.47 | $13.59 | $13.60 | $13.44 | 12,447,470 |
| 2021-03-11 | $14.25 | $14.58 | $14.25 | $14.42 | $14.25 | 5,409,830 |
| 2021-03-10 | $14.62 | $14.68 | $14.30 | $14.35 | $14.18 | 4,843,960 |
| 2021-03-09 | $14.80 | $14.96 | $14.23 | $14.50 | $14.32 | 7,289,690 |
| 2021-03-08 | $15.15 | $15.34 | $14.85 | $14.85 | $14.67 | 7,848,950 |
| 2021-03-05 | $14.82 | $15.26 | $14.80 | $15.19 | $15.01 | 9,482,850 |
| 2021-03-04 | $14.67 | $14.91 | $14.54 | $14.78 | $14.60 | 6,256,490 |
| 2021-03-03 | $14.59 | $14.78 | $14.51 | $14.75 | $14.57 | 5,521,290 |
| 2021-03-02 | $14.87 | $14.90 | $14.50 | $14.64 | $14.46 | 7,099,890 |
| 2021-03-01 | $14.56 | $14.93 | $14.52 | $14.85 | $14.67 | 5,990,870 |
| 2021-02-26 | $14.61 | $14.88 | $14.51 | $14.52 | $14.34 | 6,114,790 |
| 2021-02-25 | $15.19 | $15.26 | $14.62 | $14.66 | $14.48 | 7,904,150 |
| 2021-02-24 | $15.06 | $15.48 | $14.93 | $15.10 | $14.92 | 9,629,560 |
| 2021-02-23 | $15.34 | $15.53 | $14.97 | $14.98 | $14.80 | 8,910,670 |
| 2021-02-22 | $15.62 | $15.80 | $15.33 | $15.35 | $15.16 | 11,225,890 |
| 2021-02-19 | $14.90 | $15.80 | $14.71 | $15.65 | $15.46 | 13,427,540 |
| 2021-02-18 | $14.69 | $15.14 | $14.60 | $14.85 | $14.67 | 9,242,430 |
| 2021-02-17 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 0 |
| 2021-02-16 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 0 |
| 2021-02-15 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 0 |
| 2021-02-12 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 0 |
| 2021-02-11 | $14.36 | $14.36 | $14.36 | $14.36 | $14.19 | 0 |
| 2021-02-10 | $14.52 | $14.88 | $14.35 | $14.36 | $14.19 | 6,853,460 |
| 2021-02-09 | $14.28 | $14.62 | $14.13 | $14.45 | $14.27 | 7,060,130 |
| 2021-02-08 | $14.92 | $14.92 | $14.36 | $14.36 | $14.19 | 6,327,800 |
| 2021-02-05 | $14.94 | $15.27 | $14.48 | $14.85 | $14.67 | 7,906,580 |
| 2021-02-04 | $15.00 | $15.08 | $14.20 | $14.91 | $14.73 | 10,341,790 |
| 2021-02-03 | $15.27 | $15.53 | $14.88 | $14.90 | $14.72 | 9,445,150 |
| 2021-02-02 | $15.63 | $16.05 | $15.41 | $15.46 | $15.27 | 11,933,600 |
| 2021-02-01 | $16.42 | $16.66 | $15.72 | $15.82 | $15.63 | 11,988,260 |
| 2021-01-29 | $16.14 | $16.36 | $15.68 | $16.18 | $15.98 | 19,732,480 |
| 2021-01-28 | $14.46 | $17.44 | $14.41 | $16.45 | $16.25 | 39,455,000 |
| 2021-01-27 | $14.18 | $15.05 | $14.05 | $14.60 | $14.42 | 12,345,060 |
| 2021-01-26 | $14.38 | $14.65 | $14.08 | $14.11 | $13.94 | 7,875,990 |
| 2021-01-25 | $15.00 | $15.05 | $14.38 | $14.40 | $14.23 | 8,220,810 |
| 2021-01-22 | $15.37 | $15.48 | $14.89 | $14.92 | $14.74 | 8,742,390 |
| 2021-01-21 | $15.15 | $15.72 | $15.15 | $15.45 | $15.26 | 9,369,220 |
| 2021-01-20 | $15.40 | $15.40 | $15.06 | $15.13 | $14.95 | 5,507,310 |
| 2021-01-19 | $15.34 | $15.43 | $15.08 | $15.41 | $15.22 | 7,249,700 |
| 2021-01-18 | $15.02 | $15.59 | $14.85 | $15.27 | $15.09 | 6,164,410 |
| 2021-01-15 | $15.29 | $15.46 | $15.03 | $15.06 | $14.88 | 5,800,370 |
| 2021-01-14 | $15.30 | $15.68 | $15.05 | $15.28 | $15.09 | 10,213,950 |
| 2021-01-13 | $15.00 | $15.34 | $14.19 | $15.33 | $15.14 | 16,875,530 |
| 2021-01-12 | $15.14 | $15.31 | $14.91 | $14.98 | $14.80 | 8,218,060 |
| 2021-01-11 | $15.73 | $15.95 | $15.14 | $15.15 | $14.97 | 10,503,940 |
| 2021-01-08 | $15.49 | $16.16 | $15.16 | $15.84 | $15.65 | 10,566,760 |
| 2021-01-07 | $16.21 | $16.24 | $15.41 | $15.54 | $15.35 | 13,197,020 |
| 2021-01-06 | $16.70 | $16.70 | $15.98 | $16.21 | $16.01 | 14,579,750 |
| 2021-01-05 | $17.05 | $17.30 | $16.35 | $16.75 | $16.55 | 16,363,060 |
| 2021-01-04 | $17.07 | $17.44 | $16.98 | $17.29 | $17.08 | 13,932,210 |
| 2021-01-01 | $17.15 | $17.15 | $17.15 | $17.15 | $16.94 | 0 |
| 2020-12-31 | $16.15 | $17.50 | $16.15 | $17.15 | $16.94 | 17,892,600 |
| 2020-12-30 | $16.69 | $16.82 | $16.05 | $16.22 | $16.02 | 12,874,360 |
| 2020-12-29 | $16.78 | $17.38 | $16.68 | $16.69 | $16.49 | 11,283,760 |
| 2020-12-28 | $16.45 | $17.10 | $15.72 | $16.75 | $16.55 | 11,213,370 |
| 2020-12-25 | $16.42 | $16.88 | $16.42 | $16.45 | $16.25 | 6,949,400 |
| 2020-12-24 | $16.75 | $16.99 | $16.50 | $16.55 | $16.35 | 6,849,180 |
| 2020-12-23 | $15.90 | $17.07 | $15.49 | $16.80 | $16.60 | 16,582,670 |
| 2020-12-22 | $16.43 | $16.47 | $15.70 | $15.82 | $15.63 | 10,483,730 |
| 2020-12-21 | $16.47 | $16.78 | $16.31 | $16.52 | $16.32 | 6,179,350 |
| 2020-12-18 | $16.83 | $16.95 | $16.37 | $16.55 | $16.35 | 7,821,040 |
| 2020-12-17 | $17.20 | $17.28 | $16.45 | $16.89 | $16.69 | 8,811,090 |
| 2020-12-16 | $16.93 | $17.26 | $16.62 | $17.11 | $16.90 | 6,487,060 |
| 2020-12-15 | $17.21 | $17.35 | $16.88 | $16.95 | $16.74 | 5,939,670 |
| 2020-12-14 | $17.10 | $17.48 | $16.84 | $17.19 | $16.98 | 7,034,160 |
| 2020-12-11 | $16.80 | $17.38 | $16.35 | $17.31 | $17.10 | 11,662,420 |
| 2020-12-10 | $17.52 | $17.56 | $16.75 | $16.79 | $16.59 | 11,457,930 |
| 2020-12-09 | $17.86 | $18.37 | $17.32 | $17.47 | $17.26 | 11,551,100 |
| 2020-12-08 | $17.62 | $18.24 | $17.54 | $18.20 | $17.98 | 15,320,890 |
| 2020-12-07 | $17.80 | $17.85 | $17.44 | $17.55 | $17.34 | 8,530,730 |
| 2020-12-04 | $18.16 | $18.35 | $17.70 | $17.74 | $17.53 | 12,619,940 |
| 2020-12-03 | $18.36 | $18.65 | $18.10 | $18.21 | $17.99 | 10,822,540 |
| 2020-12-02 | $18.90 | $19.00 | $18.40 | $18.48 | $18.26 | 20,097,300 |
| 2020-12-01 | $18.24 | $19.55 | $18.15 | $19.07 | $18.84 | 30,042,980 |
| 2020-11-30 | $18.10 | $18.40 | $17.61 | $18.31 | $18.09 | 17,531,880 |
| 2020-11-27 | $17.77 | $18.06 | $17.48 | $17.92 | $17.70 | 13,623,500 |
| 2020-11-26 | $17.35 | $17.99 | $17.26 | $17.79 | $17.57 | 17,226,760 |
| 2020-11-25 | $17.30 | $17.56 | $17.10 | $17.42 | $17.21 | 11,636,320 |
| 2020-11-24 | $16.60 | $17.92 | $16.54 | $17.42 | $17.21 | 22,402,950 |
| 2020-11-23 | $16.26 | $16.82 | $15.81 | $16.77 | $16.57 | 11,129,210 |
| 2020-11-20 | $16.62 | $16.75 | $16.38 | $16.41 | $16.21 | 7,738,080 |
| 2020-11-19 | $16.44 | $16.76 | $16.25 | $16.64 | $16.44 | 6,187,890 |
| 2020-11-18 | $16.53 | $16.79 | $16.40 | $16.50 | $16.30 | 6,505,900 |
| 2020-11-17 | $16.62 | $16.69 | $16.25 | $16.53 | $16.33 | 6,546,110 |
| 2020-11-16 | $16.82 | $16.87 | $16.56 | $16.70 | $16.50 | 5,159,670 |
| 2020-11-13 | $16.52 | $16.76 | $16.33 | $16.71 | $16.51 | 5,844,120 |
| 2020-11-12 | $16.88 | $17.17 | $16.46 | $16.59 | $16.39 | 7,607,290 |
| 2020-11-11 | $17.08 | $17.08 | $16.65 | $16.72 | $16.52 | 7,036,840 |
| 2020-11-10 | $17.54 | $17.65 | $17.03 | $17.08 | $16.87 | 8,516,090 |
| 2020-11-09 | $17.18 | $17.65 | $17.17 | $17.42 | $17.21 | 11,513,570 |
| 2020-11-06 | $17.40 | $17.42 | $16.90 | $17.02 | $16.81 | 6,825,750 |
| 2020-11-05 | $17.08 | $17.40 | $16.94 | $17.21 | $17.00 | 9,009,070 |
| 2020-11-04 | $17.15 | $17.43 | $16.68 | $17.13 | $16.92 | 10,055,080 |
| 2020-11-03 | $16.30 | $17.45 | $16.15 | $16.99 | $16.78 | 12,101,430 |
| 2020-11-02 | $16.70 | $16.79 | $15.70 | $16.20 | $16.00 | 13,136,650 |
| 2020-10-30 | $17.87 | $17.93 | $16.38 | $16.50 | $16.30 | 17,450,890 |
| 2020-10-29 | $18.10 | $18.39 | $17.78 | $17.79 | $17.57 | 9,907,550 |
| 2020-10-28 | $17.90 | $18.50 | $17.46 | $18.41 | $18.19 | 11,927,770 |
| 2020-10-27 | $18.09 | $18.09 | $17.66 | $17.89 | $17.67 | 7,343,020 |
| 2020-10-26 | $18.30 | $18.43 | $17.82 | $18.03 | $17.81 | 8,573,910 |
| 2020-10-23 | $18.83 | $19.03 | $18.25 | $18.26 | $18.04 | 12,594,510 |
| 2020-10-22 | $18.59 | $19.07 | $18.40 | $18.90 | $18.67 | 16,541,890 |
| 2020-10-21 | $18.56 | $18.75 | $18.30 | $18.60 | $18.37 | 12,125,850 |
| 2020-10-20 | $17.77 | $19.15 | $17.77 | $18.68 | $18.45 | 26,113,800 |
| 2020-10-19 | $17.89 | $18.08 | $17.60 | $17.72 | $17.51 | 6,963,220 |
| 2020-10-16 | $17.87 | $17.89 | $17.46 | $17.77 | $17.55 | 9,318,490 |
| 2020-10-15 | $18.18 | $18.20 | $17.67 | $17.83 | $17.61 | 12,831,170 |
| 2020-10-14 | $18.80 | $18.87 | $18.21 | $18.34 | $18.12 | 12,126,700 |
| 2020-10-13 | $18.79 | $18.80 | $18.56 | $18.74 | $18.51 | 10,272,870 |
| 2020-10-12 | $18.20 | $19.03 | $18.12 | $18.90 | $18.67 | 20,500,100 |
| 2020-10-09 | $18.01 | $18.33 | $17.92 | $18.08 | $17.86 | 11,966,490 |
| 2020-10-08 | $17.71 | $17.71 | $17.71 | $17.71 | $17.50 | 0 |
| 2020-10-07 | $17.71 | $17.71 | $17.71 | $17.71 | $17.50 | 0 |
| 2020-10-06 | $17.71 | $17.71 | $17.71 | $17.71 | $17.50 | 0 |
| 2020-10-05 | $17.71 | $17.71 | $17.71 | $17.71 | $17.50 | 0 |
| 2020-10-02 | $17.71 | $17.71 | $17.71 | $17.71 | $17.50 | 0 |
| 2020-10-01 | $17.71 | $17.71 | $17.71 | $17.71 | $17.50 | 0 |
| 2020-09-30 | $18.01 | $18.03 | $17.58 | $17.71 | $17.50 | 9,517,700 |
| 2020-09-29 | $17.90 | $18.18 | $17.80 | $17.87 | $17.65 | 8,856,210 |
| 2020-09-28 | $18.28 | $18.39 | $17.66 | $17.76 | $17.54 | 8,792,400 |
| 2020-09-25 | $18.36 | $18.36 | $17.71 | $18.19 | $17.97 | 10,140,040 |
| 2020-09-24 | $18.71 | $18.79 | $18.07 | $18.10 | $17.88 | 14,803,420 |
| 2020-09-23 | $18.95 | $19.17 | $18.72 | $18.88 | $18.65 | 10,894,990 |
| 2020-09-22 | $19.17 | $19.47 | $18.74 | $18.78 | $18.55 | 13,127,990 |
| 2020-09-21 | $19.70 | $19.98 | $19.34 | $19.36 | $19.13 | 12,794,390 |
| 2020-09-18 | $20.01 | $20.49 | $19.48 | $19.82 | $19.58 | 17,859,670 |
| 2020-09-17 | $19.00 | $19.91 | $18.80 | $19.62 | $19.38 | 14,580,350 |
| 2020-09-16 | $19.14 | $19.27 | $18.70 | $19.05 | $18.82 | 9,416,670 |
| 2020-09-15 | $19.60 | $19.88 | $19.21 | $19.34 | $19.11 | 8,474,690 |
| 2020-09-14 | $19.31 | $19.73 | $19.23 | $19.63 | $19.39 | 12,552,030 |
| 2020-09-11 | $19.10 | $19.26 | $18.37 | $19.11 | $18.88 | 14,753,910 |
| 2020-09-10 | $21.20 | $21.29 | $18.60 | $19.31 | $19.08 | 22,099,850 |
| 2020-09-09 | $22.21 | $22.38 | $20.85 | $21.13 | $20.87 | 22,381,230 |
| 2020-09-08 | $22.09 | $22.82 | $21.72 | $22.65 | $22.38 | 24,629,650 |
| 2020-09-07 | $21.95 | $22.45 | $21.70 | $21.82 | $21.56 | 22,082,260 |
| 2020-09-04 | $21.08 | $22.09 | $20.87 | $22.01 | $21.74 | 20,350,370 |
| 2020-09-03 | $21.36 | $21.45 | $20.86 | $21.27 | $21.01 | 10,119,470 |
| 2020-09-02 | $20.47 | $21.88 | $20.26 | $21.32 | $21.06 | 18,428,420 |
| 2020-09-01 | $21.31 | $21.40 | $20.11 | $20.40 | $20.15 | 16,475,270 |
| 2020-08-31 | $21.85 | $22.15 | $21.13 | $21.21 | $20.95 | 11,221,980 |
| 2020-08-28 | $21.36 | $21.66 | $20.95 | $21.63 | $21.37 | 10,954,910 |
| 2020-08-27 | $21.40 | $21.69 | $20.95 | $21.55 | $21.29 | 7,306,260 |
| 2020-08-26 | $22.45 | $22.45 | $21.07 | $21.45 | $21.19 | 11,347,590 |
| 2020-08-25 | $21.90 | $22.40 | $21.70 | $22.20 | $21.93 | 13,003,010 |
| 2020-08-24 | $21.68 | $22.14 | $20.98 | $21.96 | $21.69 | 8,202,590 |
| 2020-08-21 | $21.50 | $22.00 | $21.47 | $21.67 | $21.41 | 7,166,570 |
| 2020-08-20 | $21.25 | $21.58 | $20.96 | $21.37 | $21.11 | 5,128,240 |
| 2020-08-19 | $22.12 | $22.12 | $21.22 | $21.26 | $21.00 | 8,065,240 |
| 2020-08-18 | $22.07 | $22.43 | $21.95 | $22.10 | $21.83 | 8,677,170 |
| 2020-08-17 | $22.16 | $22.25 | $21.88 | $22.19 | $21.92 | 8,935,810 |
| 2020-08-14 | $21.70 | $22.02 | $21.50 | $22.00 | $21.73 | 7,672,150 |
| 2020-08-13 | $21.66 | $21.83 | $21.36 | $21.72 | $21.46 | 9,384,360 |
| 2020-08-12 | $22.00 | $22.08 | $20.82 | $21.50 | $21.24 | 21,122,600 |
| 2020-08-11 | $22.43 | $22.70 | $21.91 | $22.19 | $21.92 | 12,204,610 |
| 2020-08-10 | $22.31 | $22.77 | $22.18 | $22.43 | $22.16 | 9,775,560 |
| 2020-08-07 | $23.00 | $23.00 | $22.03 | $22.38 | $22.11 | 22,256,780 |
| 2020-08-06 | $24.04 | $24.05 | $22.54 | $23.28 | $23.00 | 26,735,010 |
| 2020-08-05 | $23.92 | $24.13 | $23.63 | $24.04 | $23.75 | 11,578,540 |
| 2020-08-04 | $24.60 | $24.84 | $23.60 | $23.87 | $23.58 | 20,670,590 |
| 2020-08-03 | $24.42 | $24.82 | $24.11 | $24.75 | $24.45 | 25,062,310 |
| 2020-07-31 | $24.81 | $25.58 | $24.00 | $24.39 | $24.09 | 19,859,100 |
| 2020-07-30 | $25.36 | $25.44 | $24.30 | $24.77 | $24.47 | 13,139,130 |
| 2020-07-29 | $24.23 | $25.35 | $24.23 | $25.29 | $24.98 | 16,654,500 |
| 2020-07-28 | $24.36 | $24.44 | $23.50 | $24.22 | $23.93 | 11,428,170 |
| 2020-07-27 | $24.37 | $24.78 | $23.49 | $23.96 | $23.67 | 13,359,360 |
| 2020-07-24 | $26.68 | $26.95 | $24.33 | $24.65 | $24.35 | 26,047,670 |
| 2020-07-23 | $25.97 | $27.18 | $25.60 | $27.02 | $26.69 | 26,757,880 |
| 2020-07-22 | $25.10 | $27.20 | $24.84 | $26.17 | $25.85 | 25,834,960 |
| 2020-07-21 | $25.04 | $25.36 | $24.62 | $24.97 | $24.67 | 16,637,740 |
| 2020-07-20 | $25.11 | $25.24 | $24.24 | $25.18 | $24.87 | 15,357,470 |
| 2020-07-17 | $25.49 | $25.77 | $24.51 | $24.78 | $24.48 | 16,090,650 |
| 2020-07-16 | $26.63 | $27.12 | $24.72 | $25.14 | $24.84 | 22,708,680 |
| 2020-07-15 | $27.31 | $27.80 | $26.26 | $26.72 | $26.40 | 22,597,620 |
| 2020-07-14 | $28.74 | $29.05 | $26.68 | $27.30 | $26.97 | 24,497,610 |
| 2020-07-13 | $28.47 | $28.87 | $27.88 | $28.74 | $28.39 | 22,565,200 |
| 2020-07-10 | $28.16 | $28.95 | $27.66 | $28.09 | $27.75 | 23,324,240 |
| 2020-07-09 | $27.44 | $29.45 | $27.28 | $28.70 | $28.35 | 36,125,260 |
| 2020-07-08 | $26.34 | $27.80 | $26.10 | $27.43 | $27.10 | 30,734,870 |
| 2020-07-07 | $25.89 | $27.13 | $25.89 | $26.49 | $26.17 | 31,939,210 |
| 2020-07-06 | $25.10 | $26.08 | $24.85 | $25.82 | $25.51 | 33,021,180 |
| 2020-07-03 | $25.00 | $25.33 | $24.51 | $25.03 | $24.73 | 22,244,190 |
| 2020-07-02 | $25.40 | $25.66 | $24.71 | $24.99 | $24.69 | 20,953,250 |
| 2020-07-01 | $25.38 | $25.68 | $24.18 | $24.98 | $24.68 | 25,343,300 |
| 2020-06-30 | $23.46 | $25.60 | $23.46 | $25.40 | $25.09 | 30,783,980 |
| 2020-06-29 | $25.01 | $25.91 | $23.55 | $23.55 | $23.26 | 33,092,540 |
| 2020-06-26 | $26.17 | $26.17 | $26.17 | $26.17 | $25.85 | 0 |
| 2020-06-25 | $26.17 | $26.17 | $26.17 | $26.17 | $25.85 | 0 |
| 2020-06-24 | $26.60 | $27.10 | $25.89 | $26.17 | $25.85 | 26,545,990 |
| 2020-06-23 | $25.81 | $27.57 | $25.62 | $26.41 | $26.09 | 42,411,060 |
| 2020-06-22 | $25.30 | $26.75 | $25.22 | $25.70 | $25.39 | 26,802,170 |
| 2020-06-19 | $25.30 | $25.94 | $25.04 | $25.38 | $25.07 | 25,325,360 |
| 2020-06-18 | $25.38 | $25.95 | $24.80 | $25.22 | $24.91 | 23,465,370 |
| 2020-06-17 | $26.85 | $26.89 | $24.98 | $25.38 | $25.07 | 35,495,090 |
| 2020-06-16 | $26.89 | $27.28 | $25.89 | $26.60 | $26.28 | 31,505,970 |
| 2020-06-15 | $26.08 | $27.23 | $25.77 | $26.35 | $26.03 | 54,160,170 |
| 2020-06-12 | $22.33 | $25.30 | $22.23 | $25.30 | $24.99 | 42,599,580 |
| 2020-06-11 | $22.62 | $23.68 | $22.50 | $23.00 | $22.72 | 40,632,950 |
| 2020-06-10 | $22.70 | $22.99 | $22.02 | $22.28 | $22.01 | 19,266,260 |
| 2020-06-09 | $23.00 | $23.20 | $22.48 | $22.70 | $22.24 | 24,503,610 |
| 2020-06-08 | $22.81 | $23.58 | $22.54 | $23.08 | $22.61 | 43,490,780 |
| 2020-06-05 | $20.00 | $21.88 | $19.84 | $21.88 | $21.43 | 28,473,120 |
| 2020-06-04 | $20.19 | $20.37 | $19.81 | $19.89 | $19.48 | 8,979,500 |
| 2020-06-03 | $20.44 | $20.59 | $19.96 | $20.05 | $19.64 | 15,308,710 |
| 2020-06-02 | $20.15 | $20.55 | $20.03 | $20.52 | $20.10 | 15,179,600 |
| 2020-06-01 | $19.10 | $20.26 | $19.09 | $20.12 | $19.71 | 17,075,810 |
| 2020-05-29 | $18.50 | $19.44 | $18.44 | $18.89 | $18.50 | 10,164,080 |
| 2020-05-28 | $18.99 | $19.05 | $18.26 | $18.66 | $18.28 | 7,418,900 |
| 2020-05-27 | $19.19 | $19.30 | $18.72 | $18.83 | $18.44 | 10,877,410 |
| 2020-05-26 | $18.36 | $19.58 | $18.29 | $19.08 | $18.69 | 16,356,400 |
| 2020-05-25 | $18.75 | $18.75 | $17.61 | $18.11 | $17.74 | 17,355,860 |
| 2020-05-22 | $19.21 | $19.45 | $18.67 | $18.78 | $18.40 | 7,090,660 |
| 2020-05-21 | $19.87 | $19.99 | $19.19 | $19.25 | $18.86 | 8,845,380 |
| 2020-05-20 | $20.18 | $20.44 | $19.70 | $19.75 | $19.35 | 9,293,880 |
| 2020-05-19 | $20.27 | $20.41 | $19.99 | $20.23 | $19.82 | 9,459,710 |
| 2020-05-18 | $20.13 | $20.62 | $19.31 | $19.87 | $19.46 | 16,464,110 |
| 2020-05-15 | $20.52 | $20.57 | $20.22 | $20.24 | $19.83 | 10,814,390 |
| 2020-05-14 | $20.24 | $20.73 | $20.00 | $20.42 | $20.00 | 12,170,640 |
| 2020-05-13 | $20.35 | $20.62 | $20.06 | $20.38 | $19.96 | 8,763,380 |
| 2020-05-12 | $20.45 | $20.59 | $19.90 | $20.29 | $19.87 | 10,960,720 |
| 2020-05-11 | $20.76 | $20.96 | $20.24 | $20.45 | $20.03 | 15,711,790 |
| 2020-05-08 | $19.85 | $20.74 | $19.74 | $20.47 | $20.05 | 24,092,370 |
| 2020-05-07 | $19.90 | $20.15 | $19.58 | $19.61 | $19.21 | 14,065,890 |
| 2020-05-06 | $19.32 | $19.91 | $19.26 | $19.90 | $19.49 | 15,669,620 |
| 2020-05-05 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 0 |
| 2020-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 0 |
| 2020-05-01 | $19.50 | $19.50 | $19.50 | $19.50 | $19.10 | 0 |
| 2020-04-30 | $18.65 | $19.77 | $18.64 | $19.50 | $19.10 | 15,838,580 |
| 2020-04-29 | $18.35 | $18.75 | $18.28 | $18.31 | $17.94 | 5,959,310 |
| 2020-04-28 | $18.78 | $18.85 | $17.50 | $18.35 | $17.97 | 10,212,640 |
| 2020-04-27 | $19.08 | $19.14 | $18.61 | $18.70 | $18.32 | 8,139,530 |
| 2020-04-24 | $19.40 | $19.40 | $18.71 | $18.82 | $18.43 | 10,830,470 |
| 2020-04-23 | $20.04 | $20.29 | $19.26 | $19.45 | $19.05 | 12,986,260 |
| 2020-04-22 | $19.86 | $20.18 | $19.58 | $20.01 | $19.60 | 12,914,780 |
| 2020-04-21 | $20.74 | $20.90 | $19.75 | $20.21 | $19.80 | 17,782,060 |
| 2020-04-20 | $20.05 | $20.27 | $19.72 | $20.19 | $19.78 | 9,561,020 |
| 2020-04-17 | $20.06 | $20.57 | $19.88 | $19.99 | $19.58 | 15,291,450 |
| 2020-04-16 | $19.83 | $20.04 | $19.44 | $19.90 | $19.49 | 15,703,870 |
| 2020-04-15 | $20.88 | $20.95 | $19.79 | $19.85 | $19.44 | 19,621,020 |
| 2020-04-14 | $19.91 | $20.65 | $19.85 | $20.60 | $20.18 | 17,881,220 |
| 2020-04-13 | $21.07 | $21.10 | $19.13 | $19.58 | $19.18 | 19,987,680 |
| 2020-04-10 | $22.11 | $22.59 | $20.73 | $21.24 | $20.81 | 24,962,650 |
| 2020-04-09 | $22.50 | $22.93 | $22.35 | $22.67 | $22.21 | 14,605,550 |
| 2020-04-08 | $22.27 | $22.96 | $22.18 | $22.34 | $21.88 | 13,781,230 |
| 2020-04-07 | $22.10 | $22.49 | $22.03 | $22.28 | $21.82 | 12,452,050 |
| 2020-04-06 | $21.49 | $21.49 | $21.49 | $21.49 | $21.05 | 0 |
| 2020-04-03 | $22.50 | $22.87 | $21.39 | $21.49 | $21.05 | 13,315,040 |
| 2020-04-02 | $21.49 | $22.59 | $21.49 | $22.59 | $22.13 | 9,142,350 |
| 2020-04-01 | $21.31 | $22.20 | $21.13 | $21.81 | $21.36 | 9,561,310 |
| 2020-03-31 | $21.85 | $22.04 | $21.33 | $21.49 | $21.05 | 7,642,520 |
| 2020-03-30 | $22.35 | $22.36 | $21.12 | $21.57 | $21.13 | 11,975,600 |
| 2020-03-27 | $23.81 | $23.90 | $22.67 | $22.73 | $22.26 | 11,926,760 |
| 2020-03-26 | $23.55 | $24.11 | $23.02 | $23.36 | $22.88 | 14,422,160 |
| 2020-03-25 | $23.42 | $23.90 | $22.85 | $23.68 | $23.20 | 20,701,640 |
| 2020-03-24 | $21.88 | $23.22 | $21.68 | $22.73 | $22.26 | 20,953,500 |
| 2020-03-23 | $22.83 | $22.83 | $21.11 | $21.28 | $20.84 | 17,062,400 |
| 2020-03-20 | $22.94 | $23.70 | $22.83 | $23.42 | $22.94 | 19,495,610 |
| 2020-03-19 | $21.73 | $22.78 | $21.65 | $22.58 | $22.12 | 21,108,620 |
| 2020-03-18 | $22.32 | $22.82 | $21.53 | $21.62 | $21.18 | 15,237,840 |
| 2020-03-17 | $22.56 | $22.68 | $21.34 | $21.89 | $21.44 | 13,161,840 |
| 2020-03-16 | $23.05 | $23.63 | $21.58 | $21.77 | $21.32 | 16,256,630 |
| 2020-03-13 | $22.08 | $23.50 | $21.85 | $23.05 | $22.58 | 15,358,970 |
| 2020-03-12 | $24.00 | $24.27 | $23.36 | $23.58 | $23.10 | 10,176,650 |
| 2020-03-11 | $25.29 | $25.52 | $24.10 | $24.28 | $23.78 | 12,739,470 |
| 2020-03-10 | $24.15 | $25.32 | $24.05 | $25.29 | $24.77 | 15,803,970 |
| 2020-03-09 | $25.72 | $25.93 | $24.00 | $24.13 | $23.64 | 17,550,620 |
| 2020-03-06 | $26.16 | $26.63 | $25.73 | $25.98 | $25.45 | 11,924,580 |
| 2020-03-05 | $27.29 | $27.80 | $26.26 | $26.44 | $25.90 | 17,213,620 |
| 2020-03-04 | $27.40 | $27.40 | $25.73 | $26.81 | $26.26 | 20,951,730 |
| 2020-03-03 | $28.00 | $29.47 | $27.34 | $27.58 | $27.02 | 21,660,870 |
| 2020-03-02 | $27.07 | $28.23 | $26.82 | $27.35 | $26.79 | 20,933,580 |
| 2020-02-28 | $27.90 | $28.65 | $26.65 | $26.65 | $26.10 | 24,705,560 |
| 2020-02-27 | $28.80 | $30.31 | $28.46 | $29.61 | $29.00 | 19,475,760 |
| 2020-02-26 | $32.60 | $32.61 | $28.88 | $28.88 | $28.29 | 30,737,050 |
| 2020-02-25 | $32.39 | $32.60 | $30.80 | $32.09 | $31.43 | 24,373,690 |
| 2020-02-24 | $31.00 | $33.98 | $30.89 | $33.19 | $32.51 | 36,807,420 |
| 2020-02-21 | $30.42 | $31.68 | $30.20 | $30.89 | $30.26 | 19,240,330 |
| 2020-02-20 | $31.90 | $31.90 | $30.05 | $30.38 | $29.76 | 21,941,140 |
| 2020-02-19 | $31.63 | $32.15 | $30.86 | $30.91 | $30.28 | 16,088,800 |
| 2020-02-18 | $32.18 | $32.69 | $31.35 | $32.38 | $31.72 | 19,337,820 |
| 2020-02-17 | $30.22 | $32.68 | $30.13 | $32.19 | $31.53 | 24,757,570 |
| 2020-02-14 | $30.20 | $31.19 | $29.77 | $30.23 | $29.61 | 17,673,260 |
| 2020-02-13 | $30.60 | $30.99 | $29.33 | $30.25 | $29.63 | 22,607,210 |
| 2020-02-12 | $29.00 | $30.80 | $28.51 | $30.43 | $29.81 | 26,330,760 |
| 2020-02-11 | $29.06 | $29.18 | $28.10 | $28.80 | $28.21 | 17,129,230 |
| 2020-02-10 | $30.62 | $30.98 | $28.00 | $29.18 | $28.58 | 26,144,460 |
| 2020-02-07 | $29.00 | $30.51 | $28.79 | $30.35 | $29.73 | 23,504,350 |
| 2020-02-06 | $28.06 | $30.50 | $27.20 | $29.51 | $28.91 | 29,439,160 |
| 2020-02-05 | $27.26 | $29.04 | $27.07 | $27.80 | $27.23 | 28,185,750 |
| 2020-02-04 | $27.00 | $27.99 | $26.17 | $27.65 | $27.08 | 27,727,570 |
| 2020-02-03 | $27.09 | $28.35 | $27.09 | $27.09 | $26.54 | 21,398,650 |
| 2020-01-31 | $30.10 | $30.10 | $30.10 | $30.10 | $29.48 | 0 |
| 2020-01-30 | $30.10 | $30.10 | $30.10 | $30.10 | $29.48 | 0 |
| 2020-01-29 | $30.10 | $30.10 | $30.10 | $30.10 | $29.48 | 0 |
| 2020-01-28 | $30.10 | $30.10 | $30.10 | $30.10 | $29.48 | 0 |
| 2020-01-27 | $30.10 | $30.10 | $30.10 | $30.10 | $29.48 | 0 |
| 2020-01-24 | $30.10 | $30.10 | $30.10 | $30.10 | $29.48 | 0 |
| 2020-01-23 | $30.73 | $32.14 | $29.41 | $30.10 | $29.48 | 23,045,630 |
| 2020-01-22 | $29.49 | $31.46 | $29.30 | $30.90 | $30.27 | 19,912,910 |
| 2020-01-21 | $30.62 | $30.99 | $29.39 | $29.53 | $28.93 | 16,671,030 |
| 2020-01-20 | $29.95 | $31.39 | $29.60 | $30.64 | $30.01 | 16,706,820 |
| 2020-01-17 | $30.94 | $31.29 | $30.34 | $30.53 | $29.91 | 11,106,510 |
| 2020-01-16 | $31.99 | $32.16 | $30.24 | $30.99 | $30.36 | 21,279,770 |
| 2020-01-15 | $31.46 | $32.44 | $31.01 | $32.30 | $31.64 | 17,619,990 |
| 2020-01-14 | $30.40 | $32.70 | $30.31 | $31.92 | $31.27 | 26,367,220 |
| 2020-01-13 | $29.42 | $30.87 | $29.07 | $30.30 | $29.68 | 29,434,940 |
| 2020-01-10 | $29.72 | $29.94 | $29.02 | $29.42 | $28.82 | 14,272,550 |
| 2020-01-09 | $29.45 | $30.30 | $28.51 | $29.83 | $29.22 | 23,097,860 |
| 2020-01-08 | $29.67 | $30.35 | $28.84 | $29.04 | $28.45 | 23,817,680 |
| 2020-01-07 | $29.50 | $30.70 | $29.37 | $30.23 | $29.61 | 26,317,620 |
| 2020-01-06 | $28.38 | $31.28 | $28.00 | $29.95 | $29.34 | 34,999,430 |
| 2020-01-03 | $29.00 | $29.44 | $28.07 | $28.91 | $28.32 | 40,485,000 |
| 2020-01-02 | $26.05 | $28.26 | $25.71 | $28.26 | $27.68 | 25,910,310 |
| 2020-01-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.16 | 0 |
| 2019-12-31 | $25.49 | $25.95 | $25.01 | $25.69 | $25.16 | 15,594,290 |
| 2019-12-30 | $25.30 | $26.00 | $24.51 | $25.59 | $25.07 | 20,156,100 |
| 2019-12-27 | $26.14 | $27.17 | $25.78 | $25.99 | $25.46 | 34,839,960 |
| 2019-12-26 | $26.02 | $26.47 | $25.43 | $25.97 | $25.44 | 17,656,150 |
| 2019-12-25 | $26.30 | $27.18 | $26.01 | $26.27 | $25.73 | 25,241,370 |
| 2019-12-24 | $25.50 | $26.77 | $25.21 | $26.70 | $26.15 | 25,564,180 |
| 2019-12-23 | $25.33 | $26.19 | $24.86 | $25.45 | $24.93 | 23,425,030 |
| 2019-12-20 | $26.30 | $26.60 | $25.38 | $25.64 | $25.12 | 27,775,140 |
| 2019-12-19 | $26.35 | $28.58 | $26.35 | $26.65 | $26.10 | 42,607,370 |
| 2019-12-18 | $26.52 | $27.42 | $25.52 | $26.30 | $25.76 | 42,495,180 |
| 2019-12-17 | $26.18 | $26.56 | $25.04 | $25.94 | $25.41 | 43,166,800 |
| 2019-12-16 | $23.00 | $24.81 | $22.78 | $24.81 | $24.30 | 18,009,410 |
| 2019-12-13 | $22.45 | $22.73 | $22.10 | $22.55 | $22.09 | 15,211,100 |
| 2019-12-12 | $22.15 | $23.06 | $22.00 | $22.22 | $21.77 | 18,953,730 |
| 2019-12-11 | $22.59 | $23.37 | $22.40 | $22.60 | $22.14 | 14,563,100 |
| 2019-12-10 | $22.39 | $22.96 | $21.97 | $22.70 | $22.24 | 18,154,610 |
| 2019-12-09 | $23.17 | $23.83 | $22.63 | $22.74 | $22.27 | 18,852,940 |
| 2019-12-06 | $22.26 | $23.58 | $22.11 | $23.15 | $22.68 | 23,554,850 |
| 2019-12-05 | $22.20 | $22.66 | $21.90 | $22.28 | $21.82 | 13,853,440 |
| 2019-12-04 | $22.16 | $22.60 | $21.77 | $21.98 | $21.53 | 13,138,690 |
| 2019-12-03 | $21.70 | $22.44 | $21.52 | $22.44 | $21.98 | 14,803,830 |
| 2019-12-02 | $21.26 | $22.42 | $20.87 | $22.00 | $21.55 | 20,268,050 |
| 2019-11-29 | $20.98 | $21.76 | $20.80 | $21.52 | $21.08 | 24,253,210 |
| 2019-11-28 | $21.00 | $21.06 | $20.51 | $20.98 | $20.55 | 15,512,700 |
| 2019-11-27 | $20.64 | $21.21 | $20.21 | $21.19 | $20.76 | 18,704,810 |
| 2019-11-26 | $20.85 | $21.14 | $20.53 | $20.87 | $20.44 | 16,126,170 |
| 2019-11-25 | $21.45 | $21.45 | $20.36 | $20.90 | $20.47 | 21,598,740 |
| 2019-11-22 | $21.51 | $22.22 | $20.69 | $21.19 | $20.76 | 30,485,210 |
| 2019-11-21 | $21.58 | $22.08 | $21.16 | $21.74 | $21.30 | 29,000,440 |
| 2019-11-20 | $23.80 | $24.48 | $21.91 | $22.00 | $21.55 | 65,650,530 |
| 2019-11-19 | $21.18 | $23.31 | $21.17 | $23.31 | $22.83 | 49,029,050 |
| 2019-11-18 | $20.90 | $21.60 | $20.50 | $21.19 | $20.76 | 48,197,550 |
| 2019-11-15 | $19.85 | $20.91 | $19.62 | $20.91 | $20.48 | 47,034,090 |
| 2019-11-14 | $18.20 | $19.24 | $18.02 | $19.01 | $18.62 | 14,687,250 |
| 2019-11-13 | $18.15 | $18.39 | $18.00 | $18.34 | $17.96 | 9,925,910 |
| 2019-11-12 | $18.71 | $18.75 | $17.80 | $18.25 | $17.88 | 13,565,280 |
| 2019-11-11 | $19.27 | $19.37 | $18.44 | $18.58 | $18.20 | 16,437,740 |
| 2019-11-08 | $19.40 | $20.26 | $19.31 | $19.59 | $19.19 | 21,975,560 |
| 2019-11-07 | $19.58 | $19.59 | $18.97 | $19.24 | $18.85 | 14,521,770 |
| 2019-11-06 | $19.79 | $19.88 | $19.35 | $19.54 | $19.14 | 10,729,040 |
| 2019-11-05 | $19.19 | $19.85 | $18.78 | $19.80 | $19.39 | 16,316,830 |
| 2019-11-04 | $19.00 | $19.66 | $18.88 | $19.29 | $18.90 | 16,181,890 |
| 2019-11-01 | $18.38 | $18.98 | $18.25 | $18.89 | $18.50 | 17,683,840 |
| 2019-10-31 | $19.36 | $19.41 | $17.88 | $18.63 | $18.25 | 24,353,460 |
| 2019-10-30 | $19.46 | $19.91 | $18.80 | $19.41 | $19.01 | 16,321,400 |
| 2019-10-29 | $20.27 | $20.43 | $19.50 | $19.71 | $19.31 | 24,047,060 |
| 2019-10-28 | $20.13 | $20.95 | $19.42 | $20.58 | $20.16 | 33,080,380 |
| 2019-10-25 | $19.60 | $19.79 | $19.22 | $19.53 | $19.13 | 12,602,070 |
| 2019-10-24 | $19.90 | $20.15 | $19.11 | $19.55 | $19.15 | 22,555,330 |
| 2019-10-23 | $20.35 | $20.61 | $19.91 | $19.96 | $19.55 | 21,690,760 |
| 2019-10-22 | $19.96 | $20.75 | $19.60 | $20.46 | $20.04 | 33,781,190 |
| 2019-10-21 | $19.92 | $20.13 | $18.99 | $19.79 | $19.38 | 24,999,830 |
| 2019-10-18 | $19.87 | $20.18 | $19.50 | $19.61 | $19.21 | 21,823,680 |
| 2019-10-17 | $20.32 | $20.55 | $19.65 | $19.74 | $19.34 | 33,843,740 |
| 2019-10-16 | $19.85 | $21.15 | $19.80 | $19.95 | $19.54 | 46,125,210 |
| 2019-10-15 | $19.47 | $20.10 | $19.32 | $19.69 | $19.29 | 37,184,000 |
| 2019-10-14 | $19.30 | $20.15 | $18.80 | $19.72 | $19.32 | 54,694,000 |
| 2019-10-11 | $16.96 | $18.57 | $16.91 | $18.57 | $18.19 | 34,833,670 |
| 2019-10-10 | $16.65 | $16.95 | $16.48 | $16.88 | $16.53 | 15,731,870 |
| 2019-10-09 | $17.00 | $17.05 | $16.10 | $16.65 | $16.31 | 23,990,750 |
| 2019-10-08 | $18.80 | $18.87 | $16.92 | $16.99 | $16.64 | 33,997,920 |
| 2019-10-07 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2019-10-04 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2019-10-03 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2019-10-02 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2019-10-01 | $18.65 | $18.65 | $18.65 | $18.65 | $18.27 | 0 |
| 2019-09-30 | $18.69 | $19.23 | $18.28 | $18.65 | $18.27 | 24,608,430 |
| 2019-09-27 | $17.99 | $19.38 | $17.95 | $18.44 | $18.06 | 33,082,150 |
| 2019-09-26 | $19.30 | $20.20 | $17.45 | $17.78 | $17.42 | 43,604,520 |
| 2019-09-25 | $19.88 | $20.34 | $19.01 | $19.30 | $18.90 | 42,060,160 |
| 2019-09-24 | $18.45 | $18.96 | $18.21 | $18.49 | $18.11 | 19,491,290 |
| 2019-09-23 | $18.92 | $19.00 | $18.16 | $18.40 | $18.02 | 16,845,470 |
| 2019-09-20 | $19.10 | $19.51 | $18.89 | $19.02 | $18.63 | 16,519,410 |
| 2019-09-19 | $18.92 | $19.21 | $18.49 | $19.21 | $18.82 | 16,752,290 |
| 2019-09-18 | $18.88 | $18.97 | $18.53 | $18.76 | $18.38 | 10,786,420 |
| 2019-09-17 | $19.20 | $19.36 | $18.71 | $18.76 | $18.38 | 12,482,890 |
| 2019-09-16 | $19.32 | $19.77 | $19.17 | $19.40 | $19.00 | 14,810,100 |
| 2019-09-13 | $19.23 | $19.23 | $19.23 | $19.23 | $18.84 | 0 |
| 2019-09-12 | $19.41 | $19.49 | $19.14 | $19.23 | $18.84 | 10,744,630 |
| 2019-09-11 | $19.90 | $20.14 | $19.25 | $19.27 | $18.88 | 20,250,390 |
| 2019-09-10 | $19.69 | $20.47 | $19.20 | $20.16 | $19.75 | 30,453,740 |
| 2019-09-09 | $18.66 | $19.70 | $18.52 | $19.59 | $19.19 | 29,768,140 |
| 2019-09-06 | $18.60 | $18.85 | $18.10 | $18.47 | $18.09 | 18,422,430 |
| 2019-09-05 | $18.10 | $19.18 | $18.10 | $18.55 | $18.17 | 25,454,430 |
| 2019-09-04 | $18.00 | $18.15 | $17.68 | $18.06 | $17.69 | 15,866,920 |
| 2019-09-03 | $17.93 | $18.29 | $17.44 | $18.11 | $17.74 | 22,767,600 |
| 2019-09-02 | $17.57 | $17.94 | $16.72 | $17.75 | $17.39 | 25,651,880 |
| 2019-08-30 | $17.40 | $18.92 | $17.35 | $17.52 | $17.16 | 33,769,650 |
| 2019-08-29 | $17.43 | $17.65 | $17.13 | $17.25 | $16.90 | 12,571,320 |
| 2019-08-28 | $17.99 | $17.99 | $17.28 | $17.38 | $17.02 | 19,113,470 |
| 2019-08-27 | $17.97 | $18.39 | $17.73 | $18.06 | $17.69 | 16,720,980 |
| 2019-08-26 | $17.90 | $18.18 | $17.54 | $17.81 | $17.45 | 15,015,990 |
| 2019-08-23 | $18.40 | $18.77 | $17.93 | $18.18 | $17.81 | 15,171,670 |
| 2019-08-22 | $18.70 | $18.78 | $18.26 | $18.48 | $18.10 | 12,412,810 |
| 2019-08-21 | $18.81 | $19.15 | $18.54 | $18.58 | $18.20 | 14,706,990 |
| 2019-08-20 | $18.77 | $19.65 | $18.51 | $18.87 | $18.48 | 21,282,620 |
| 2019-08-19 | $18.36 | $19.24 | $18.21 | $18.87 | $18.48 | 25,562,840 |
| 2019-08-16 | $17.64 | $18.58 | $17.52 | $18.26 | $17.89 | 28,712,620 |
| 2019-08-15 | $17.01 | $17.85 | $17.01 | $17.76 | $17.40 | 17,438,430 |
| 2019-08-14 | $18.16 | $18.43 | $17.50 | $17.54 | $17.18 | 30,118,120 |
| 2019-08-13 | $18.18 | $18.28 | $17.55 | $18.00 | $17.63 | 25,681,860 |
| 2019-08-12 | $17.67 | $18.60 | $17.40 | $18.50 | $18.12 | 30,878,420 |
| 2019-08-09 | $17.56 | $18.25 | $17.20 | $17.77 | $17.41 | 38,961,730 |
| 2019-08-08 | $16.50 | $17.54 | $16.32 | $17.50 | $17.14 | 34,564,420 |
| 2019-08-07 | $16.73 | $17.10 | $16.38 | $16.40 | $16.06 | 27,532,320 |
| 2019-08-06 | $15.21 | $16.86 | $15.20 | $16.63 | $16.29 | 40,040,670 |
| 2019-08-05 | $16.56 | $16.68 | $15.79 | $15.79 | $15.47 | 25,645,920 |
| 2019-08-02 | $16.14 | $16.35 | $15.72 | $16.14 | $15.81 | 25,521,080 |
| 2019-08-01 | $15.82 | $16.58 | $15.61 | $16.53 | $16.19 | 32,554,840 |
| 2019-07-31 | $15.73 | $16.11 | $15.72 | $15.87 | $15.55 | 17,429,780 |
| 2019-07-30 | $15.67 | $16.10 | $15.54 | $15.79 | $15.47 | 21,551,300 |
| 2019-07-29 | $14.91 | $16.10 | $14.91 | $15.71 | $15.39 | 25,208,940 |
| 2019-07-26 | $14.80 | $15.01 | $14.75 | $14.84 | $14.54 | 6,011,470 |
| 2019-07-25 | $14.92 | $15.13 | $14.89 | $14.96 | $14.65 | 8,062,590 |
| 2019-07-24 | $14.69 | $15.07 | $14.62 | $14.96 | $14.65 | 9,486,360 |
| 2019-07-23 | $14.39 | $14.69 | $14.39 | $14.60 | $14.30 | 6,046,280 |
| 2019-07-22 | $14.72 | $14.80 | $14.20 | $14.48 | $14.18 | 6,686,920 |
| 2019-07-19 | $14.89 | $14.94 | $14.65 | $14.72 | $14.42 | 5,138,610 |
| 2019-07-18 | $14.85 | $14.98 | $14.50 | $14.64 | $14.34 | 7,845,520 |
| 2019-07-17 | $14.92 | $15.15 | $14.85 | $14.97 | $14.66 | 7,358,740 |
| 2019-07-16 | $15.01 | $15.14 | $14.82 | $14.90 | $14.60 | 8,094,410 |
| 2019-07-15 | $14.58 | $15.23 | $14.31 | $15.12 | $14.81 | 13,280,310 |
| 2019-07-12 | $14.62 | $14.78 | $14.30 | $14.70 | $14.40 | 6,728,600 |
| 2019-07-11 | $14.75 | $14.88 | $14.48 | $14.52 | $14.22 | 7,597,030 |
| 2019-07-10 | $14.88 | $15.02 | $14.52 | $14.68 | $14.38 | 8,398,740 |
| 2019-07-09 | $14.85 | $15.00 | $14.69 | $14.90 | $14.60 | 7,451,230 |
| 2019-07-08 | $15.71 | $15.78 | $14.52 | $14.90 | $14.60 | 18,729,780 |
| 2019-07-05 | $15.86 | $15.95 | $15.70 | $15.82 | $15.50 | 9,266,350 |
| 2019-07-04 | $16.05 | $16.18 | $15.64 | $15.76 | $15.44 | 12,181,100 |
| 2019-07-03 | $16.20 | $16.45 | $15.90 | $16.04 | $15.71 | 12,157,300 |
| 2019-07-02 | $16.40 | $16.95 | $16.24 | $16.47 | $16.13 | 21,918,900 |
| 2019-07-01 | $16.18 | $16.55 | $16.01 | $16.39 | $16.05 | 24,583,270 |
| 2019-06-28 | $16.00 | $16.00 | $15.32 | $15.68 | $15.36 | 16,607,140 |
| 2019-06-27 | $16.07 | $16.42 | $16.06 | $16.13 | $15.80 | 16,904,850 |
| 2019-06-26 | $16.10 | $16.39 | $15.93 | $16.04 | $15.71 | 18,996,310 |
| 2019-06-25 | $16.33 | $16.46 | $15.71 | $16.03 | $15.70 | 21,935,780 |
| 2019-06-24 | $17.01 | $17.72 | $16.23 | $16.44 | $16.10 | 38,016,220 |
| 2019-06-21 | $15.57 | $16.70 | $15.46 | $16.70 | $16.36 | 28,710,350 |
| 2019-06-20 | $14.90 | $15.35 | $14.72 | $15.18 | $14.87 | 15,175,950 |
| 2019-06-19 | $15.10 | $15.42 | $14.93 | $14.95 | $14.64 | 18,850,450 |
| 2019-06-18 | $14.66 | $14.88 | $14.43 | $14.69 | $14.39 | 10,274,710 |
| 2019-06-17 | $14.53 | $14.94 | $14.41 | $14.82 | $14.52 | 12,064,500 |
| 2019-06-14 | $15.07 | $15.32 | $14.61 | $14.64 | $14.34 | 18,226,580 |
| 2019-06-13 | $14.46 | $15.50 | $14.43 | $15.19 | $14.88 | 28,851,460 |
| 2019-06-12 | $14.52 | $14.76 | $14.38 | $14.46 | $14.16 | 12,529,640 |
| 2019-06-11 | $14.05 | $14.67 | $13.80 | $14.63 | $14.33 | 16,735,880 |
| 2019-06-10 | $14.05 | $14.19 | $13.70 | $14.05 | $13.76 | 10,817,760 |
| 2019-06-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.63 | 0 |
| 2019-06-06 | $14.11 | $14.27 | $13.78 | $13.91 | $13.63 | 10,353,740 |
| 2019-06-05 | $14.25 | $14.33 | $14.03 | $14.10 | $13.81 | 9,498,250 |
| 2019-06-04 | $14.28 | $14.45 | $13.92 | $14.09 | $13.80 | 10,333,500 |
| 2019-06-03 | $14.53 | $14.73 | $14.11 | $14.21 | $13.92 | 12,543,050 |
| 2019-05-31 | $14.56 | $15.10 | $14.51 | $14.57 | $14.27 | 18,016,900 |
| 2019-05-30 | $14.88 | $14.95 | $14.08 | $14.51 | $14.21 | 20,343,260 |
| 2019-05-29 | $14.97 | $15.15 | $14.80 | $14.99 | $14.68 | 7,795,550 |
| 2019-05-28 | $15.18 | $15.30 | $14.95 | $15.04 | $14.73 | 12,739,550 |
| 2019-05-27 | $14.75 | $15.25 | $14.61 | $15.18 | $14.87 | 12,973,440 |
| 2019-05-24 | $14.64 | $15.03 | $14.60 | $14.67 | $14.37 | 11,040,150 |
| 2019-05-23 | $15.44 | $15.44 | $14.67 | $14.78 | $14.48 | 15,072,110 |
| 2019-05-22 | $15.11 | $15.87 | $15.08 | $15.46 | $15.14 | 17,277,600 |
| 2019-05-21 | $15.42 | $15.54 | $14.92 | $15.32 | $15.01 | 14,713,980 |
| 2019-05-20 | $14.78 | $15.47 | $14.73 | $15.27 | $14.96 | 18,736,910 |
| 2019-05-17 | $15.99 | $16.14 | $14.55 | $14.67 | $14.37 | 24,573,250 |
| 2019-05-16 | $16.01 | $16.10 | $15.63 | $15.98 | $15.65 | 15,123,860 |
| 2019-05-15 | $16.31 | $16.35 | $15.90 | $16.16 | $15.83 | 15,991,240 |
| 2019-05-14 | $15.48 | $16.37 | $15.48 | $15.99 | $15.66 | 16,212,460 |
| 2019-05-13 | $16.16 | $16.27 | $15.45 | $15.72 | $15.40 | 17,402,110 |
| 2019-05-10 | $15.80 | $16.56 | $15.39 | $16.41 | $16.07 | 20,570,260 |
| 2019-05-09 | $15.65 | $15.97 | $15.29 | $15.57 | $15.25 | 14,793,770 |
| 2019-05-08 | $15.40 | $16.21 | $15.24 | $15.73 | $15.41 | 22,138,460 |
| 2019-05-07 | $17.32 | $17.37 | $15.52 | $16.00 | $15.67 | 30,796,860 |
| 2019-05-06 | $18.17 | $18.20 | $17.19 | $17.19 | $16.84 | 13,872,730 |
| 2019-05-03 | $19.10 | $19.10 | $19.10 | $19.10 | $18.71 | 0 |
| 2019-05-02 | $19.10 | $19.10 | $19.10 | $19.10 | $18.71 | 0 |
| 2019-05-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.71 | 0 |
| 2019-04-30 | $18.63 | $19.53 | $18.45 | $19.10 | $18.71 | 17,706,950 |
| 2019-04-29 | $19.22 | $19.36 | $18.31 | $18.50 | $18.12 | 18,735,680 |
| 2019-04-26 | $19.19 | $19.98 | $18.76 | $19.01 | $18.62 | 32,745,050 |
| 2019-04-25 | $21.32 | $21.35 | $19.51 | $19.51 | $19.11 | 35,014,600 |
| 2019-04-24 | $20.99 | $21.70 | $20.40 | $21.68 | $21.24 | 23,771,080 |
| 2019-04-23 | $21.36 | $21.47 | $20.40 | $20.72 | $20.30 | 22,072,460 |
| 2019-04-22 | $21.20 | $22.20 | $20.68 | $21.03 | $20.60 | 29,640,710 |
| 2019-04-19 | $21.68 | $22.53 | $21.04 | $21.35 | $20.91 | 31,881,820 |
| 2019-04-18 | $20.81 | $22.67 | $20.46 | $21.73 | $21.29 | 39,335,700 |
| 2019-04-17 | $21.22 | $21.43 | $20.19 | $20.91 | $20.48 | 55,686,560 |
| 2019-04-16 | $18.71 | $20.81 | $18.50 | $20.81 | $20.38 | 44,665,710 |
| 2019-04-15 | $18.85 | $20.15 | $18.85 | $18.92 | $18.53 | 38,965,200 |
| 2019-04-12 | $18.27 | $19.10 | $17.91 | $18.44 | $18.06 | 28,973,920 |
| 2019-04-11 | $18.49 | $19.38 | $17.90 | $17.96 | $17.59 | 38,126,330 |
| 2019-04-10 | $17.58 | $18.57 | $17.36 | $18.18 | $17.81 | 38,102,500 |
| 2019-04-09 | $17.00 | $18.18 | $16.96 | $17.77 | $17.41 | 36,461,540 |
| 2019-04-08 | $17.40 | $17.59 | $16.61 | $16.81 | $16.47 | 24,570,120 |
| 2019-04-05 | $17.39 | $17.39 | $17.39 | $17.39 | $17.03 | 0 |
| 2019-04-04 | $17.80 | $17.94 | $17.28 | $17.39 | $17.03 | 22,450,140 |
| 2019-04-03 | $17.52 | $18.00 | $17.47 | $17.80 | $17.44 | 17,372,310 |
| 2019-04-02 | $17.72 | $18.30 | $17.57 | $17.71 | $17.35 | 26,817,330 |
| 2019-04-01 | $17.25 | $18.05 | $17.12 | $17.84 | $17.47 | 23,792,130 |
| 2019-03-29 | $16.39 | $17.13 | $16.17 | $17.05 | $16.70 | 21,477,320 |
| 2019-03-28 | $16.25 | $16.96 | $16.13 | $16.36 | $16.03 | 16,632,070 |
| 2019-03-27 | $16.83 | $16.84 | $16.11 | $16.39 | $16.05 | 18,021,380 |
| 2019-03-26 | $17.35 | $17.58 | $16.51 | $16.68 | $16.34 | 18,437,800 |
| 2019-03-25 | $17.50 | $17.65 | $17.15 | $17.31 | $16.96 | 18,257,790 |
| 2019-03-22 | $18.01 | $18.35 | $17.68 | $17.93 | $17.56 | 22,760,250 |
| 2019-03-21 | $17.98 | $19.20 | $17.97 | $18.48 | $18.10 | 36,119,740 |
| 2019-03-20 | $17.16 | $17.85 | $17.10 | $17.57 | $17.21 | 28,790,210 |
| 2019-03-19 | $17.09 | $17.57 | $16.90 | $17.02 | $16.67 | 23,550,760 |
| 2019-03-18 | $16.48 | $17.49 | $16.41 | $17.41 | $17.05 | 24,772,610 |
| 2019-03-15 | $17.21 | $17.27 | $16.51 | $16.73 | $16.39 | 23,024,200 |
| 2019-03-14 | $17.51 | $17.71 | $16.45 | $16.99 | $16.64 | 31,315,270 |
| 2019-03-13 | $19.44 | $19.44 | $17.71 | $17.71 | $17.35 | 44,287,970 |
| 2019-03-12 | $19.45 | $20.43 | $19.18 | $19.68 | $19.28 | 44,714,560 |
| 2019-03-11 | $18.53 | $20.18 | $18.50 | $19.20 | $18.81 | 52,105,960 |
| 2019-03-08 | $17.99 | $20.45 | $17.38 | $18.69 | $18.31 | 79,840,220 |
| 2019-03-07 | $18.80 | $18.92 | $18.23 | $18.92 | $18.53 | 57,068,830 |
| 2019-03-06 | $16.20 | $17.20 | $15.60 | $17.20 | $16.85 | 57,892,360 |
| 2019-03-05 | $14.62 | $15.70 | $14.55 | $15.64 | $15.32 | 35,928,100 |
| 2019-03-04 | $14.73 | $14.95 | $14.40 | $14.60 | $14.30 | 25,674,340 |
| 2019-03-01 | $14.46 | $14.52 | $14.06 | $14.37 | $14.08 | 13,823,530 |
| 2019-02-28 | $14.36 | $14.59 | $14.14 | $14.36 | $14.07 | 14,470,440 |
| 2019-02-27 | $14.55 | $14.89 | $14.21 | $14.48 | $14.18 | 19,544,190 |
| 2019-02-26 | $14.85 | $15.00 | $14.41 | $14.53 | $14.23 | 26,129,380 |
| 2019-02-25 | $14.31 | $15.08 | $14.11 | $14.92 | $14.61 | 29,922,750 |
| 2019-02-22 | $13.56 | $14.28 | $13.49 | $14.16 | $13.87 | 21,622,680 |
| 2019-02-21 | $13.38 | $14.09 | $13.28 | $13.68 | $13.40 | 26,410,580 |
| 2019-02-20 | $13.36 | $13.52 | $13.08 | $13.42 | $13.15 | 10,517,370 |
| 2019-02-19 | $13.46 | $13.57 | $13.23 | $13.36 | $13.09 | 14,014,640 |
| 2019-02-18 | $13.03 | $13.47 | $12.98 | $13.44 | $13.16 | 15,200,120 |
| 2019-02-15 | $13.04 | $13.14 | $12.91 | $12.92 | $12.66 | 9,344,950 |
| 2019-02-14 | $13.08 | $13.12 | $12.93 | $13.05 | $12.78 | 9,021,990 |
| 2019-02-13 | $12.69 | $13.20 | $12.60 | $13.12 | $12.85 | 16,205,850 |
| 2019-02-12 | $12.51 | $12.83 | $12.45 | $12.67 | $12.41 | 8,615,160 |
| 2019-02-11 | $12.23 | $12.55 | $12.23 | $12.53 | $12.27 | 8,939,010 |
| 2019-02-08 | $12.29 | $12.29 | $12.29 | $12.29 | $12.04 | 0 |
| 2019-02-07 | $12.29 | $12.29 | $12.29 | $12.29 | $12.04 | 0 |
| 2019-02-06 | $12.29 | $12.29 | $12.29 | $12.29 | $12.04 | 0 |
| 2019-02-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.04 | 0 |
| 2019-02-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.04 | 0 |
| 2019-02-01 | $12.19 | $12.42 | $12.15 | $12.29 | $12.04 | 9,564,840 |
| 2019-01-31 | $12.33 | $12.33 | $12.01 | $12.20 | $11.95 | 8,466,380 |
| 2019-01-30 | $11.82 | $12.32 | $11.64 | $12.30 | $12.05 | 12,404,350 |
| 2019-01-29 | $12.54 | $12.54 | $11.79 | $12.20 | $11.95 | 11,132,510 |
| 2019-01-28 | $12.88 | $12.96 | $12.46 | $12.54 | $12.28 | 8,710,520 |
| 2019-01-25 | $12.83 | $13.04 | $12.71 | $12.86 | $12.60 | 6,734,950 |
| 2019-01-24 | $12.86 | $13.00 | $12.68 | $12.82 | $12.56 | 6,049,430 |
| 2019-01-23 | $12.72 | $12.83 | $12.68 | $12.79 | $12.53 | 3,176,840 |
| 2019-01-22 | $13.00 | $13.00 | $12.79 | $12.79 | $12.53 | 5,612,520 |
| 2019-01-21 | $13.04 | $13.15 | $12.91 | $13.00 | $12.73 | 6,019,170 |
| 2019-01-18 | $12.84 | $13.03 | $12.71 | $13.00 | $12.73 | 6,350,450 |
| 2019-01-17 | $13.13 | $13.14 | $12.68 | $12.78 | $12.52 | 7,521,530 |
| 2019-01-16 | $13.11 | $13.30 | $13.07 | $13.13 | $12.86 | 7,784,200 |
| 2019-01-15 | $12.87 | $13.14 | $12.84 | $13.13 | $12.86 | 6,590,970 |
| 2019-01-14 | $13.24 | $13.29 | $12.82 | $12.87 | $12.61 | 5,430,260 |
| 2019-01-11 | $13.16 | $13.29 | $13.11 | $13.24 | $12.97 | 5,083,410 |
| 2019-01-10 | $13.02 | $13.28 | $13.02 | $13.19 | $12.92 | 6,706,080 |
| 2019-01-09 | $13.11 | $13.35 | $13.06 | $13.07 | $12.80 | 8,287,770 |
| 2019-01-08 | $13.10 | $13.17 | $13.02 | $13.08 | $12.81 | 4,795,320 |
| 2019-01-07 | $13.11 | $13.31 | $13.02 | $13.23 | $12.96 | 8,482,290 |
| 2019-01-04 | $12.65 | $13.13 | $12.58 | $13.07 | $12.80 | 8,202,870 |
| 2019-01-03 | $12.74 | $12.95 | $12.61 | $12.70 | $12.44 | 5,311,970 |
| 2019-01-02 | $12.67 | $12.93 | $12.62 | $12.67 | $12.41 | 6,314,510 |
| 2019-01-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.45 | 0 |
| 2018-12-31 | $12.71 | $12.71 | $12.71 | $12.71 | $12.45 | 0 |
| 2018-12-28 | $13.00 | $13.18 | $12.50 | $12.71 | $12.45 | 12,359,800 |
| 2018-12-27 | $14.15 | $14.20 | $12.92 | $13.00 | $12.73 | 17,034,540 |
| 2018-12-26 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2018-12-25 | $14.51 | $14.51 | $14.51 | $14.51 | $14.21 | 0 |
| 2018-12-24 | $14.45 | $14.51 | $14.26 | $14.51 | $14.21 | 8,305,160 |
| 2018-12-21 | $13.86 | $14.69 | $13.76 | $14.53 | $14.23 | 18,237,150 |
| 2018-12-20 | $13.91 | $14.15 | $13.68 | $13.90 | $13.62 | 6,850,980 |
| 2018-12-19 | $14.11 | $14.19 | $13.88 | $14.00 | $13.71 | 4,926,020 |
| 2018-12-18 | $14.07 | $14.25 | $13.83 | $14.18 | $13.89 | 4,596,810 |
| 2018-12-17 | $13.82 | $14.21 | $13.82 | $14.12 | $13.83 | 4,681,000 |
| 2018-12-14 | $14.37 | $14.41 | $13.90 | $13.90 | $13.62 | 8,892,600 |
| 2018-12-13 | $14.26 | $14.47 | $14.20 | $14.42 | $14.12 | 6,059,760 |
| 2018-12-12 | $14.40 | $14.46 | $14.20 | $14.25 | $13.96 | 4,254,350 |
| 2018-12-11 | $14.40 | $14.59 | $14.18 | $14.30 | $14.01 | 5,284,260 |
| 2018-12-10 | $14.28 | $14.50 | $14.18 | $14.31 | $14.02 | 5,464,840 |
| 2018-12-07 | $14.44 | $14.57 | $14.36 | $14.38 | $14.09 | 3,451,080 |
| 2018-12-06 | $14.73 | $14.76 | $14.30 | $14.40 | $14.11 | 6,654,970 |
| 2018-12-05 | $14.65 | $14.86 | $14.53 | $14.78 | $14.48 | 6,567,520 |
| 2018-12-04 | $14.88 | $14.94 | $14.64 | $14.87 | $14.57 | 7,383,810 |
| 2018-12-03 | $14.91 | $15.04 | $14.76 | $14.88 | $14.58 | 9,641,040 |
| 2018-11-30 | $14.41 | $14.58 | $13.87 | $14.55 | $14.25 | 10,163,640 |
| 2018-11-29 | $14.75 | $14.96 | $14.31 | $14.33 | $14.04 | 8,499,680 |
| 2018-11-28 | $14.37 | $14.77 | $14.21 | $14.68 | $14.38 | 7,937,180 |
| 2018-11-27 | $14.44 | $14.62 | $14.26 | $14.38 | $14.09 | 6,340,970 |
| 2018-11-26 | $14.28 | $14.50 | $14.20 | $14.29 | $14.00 | 6,780,450 |
| 2018-11-23 | $15.60 | $15.62 | $14.11 | $14.24 | $13.95 | 16,034,110 |
| 2018-11-22 | $15.50 | $15.65 | $15.33 | $15.58 | $15.26 | 8,753,610 |
| 2018-11-21 | $14.95 | $15.56 | $14.95 | $15.55 | $15.23 | 11,121,710 |
| 2018-11-20 | $15.33 | $15.80 | $15.06 | $15.09 | $14.78 | 14,096,500 |
| 2018-11-19 | $15.58 | $15.59 | $15.15 | $15.44 | $15.12 | 8,875,500 |
| 2018-11-16 | $15.86 | $15.88 | $15.45 | $15.55 | $15.23 | 10,907,770 |
| 2018-11-15 | $15.60 | $15.80 | $15.36 | $15.78 | $15.46 | 12,138,770 |
| 2018-11-14 | $15.47 | $15.94 | $15.39 | $15.60 | $15.28 | 13,897,910 |
| 2018-11-13 | $15.25 | $15.79 | $15.20 | $15.58 | $15.26 | 18,229,700 |
| 2018-11-12 | $14.65 | $15.55 | $14.65 | $15.44 | $15.12 | 11,807,260 |
| 2018-11-09 | $14.70 | $14.98 | $14.65 | $14.70 | $14.40 | 6,010,850 |
| 2018-11-08 | $15.22 | $15.25 | $14.71 | $14.74 | $14.44 | 6,560,180 |
| 2018-11-07 | $15.16 | $15.33 | $15.02 | $15.02 | $14.71 | 8,514,980 |
| 2018-11-06 | $15.09 | $15.25 | $14.91 | $15.22 | $14.91 | 7,126,450 |
| 2018-11-05 | $15.65 | $15.85 | $15.02 | $15.26 | $14.95 | 13,672,890 |
| 2018-11-02 | $15.30 | $15.65 | $15.26 | $15.40 | $15.08 | 18,171,440 |
| 2018-11-01 | $14.68 | $15.60 | $14.49 | $15.01 | $14.70 | 22,573,850 |
| 2018-10-31 | $14.60 | $14.85 | $14.51 | $14.61 | $14.31 | 7,204,470 |
| 2018-10-30 | $14.24 | $14.87 | $14.06 | $14.68 | $14.38 | 11,450,810 |
| 2018-10-29 | $13.81 | $14.74 | $13.77 | $14.29 | $14.00 | 13,187,290 |
| 2018-10-26 | $13.85 | $14.02 | $13.67 | $13.79 | $13.51 | 6,379,340 |
| 2018-10-25 | $13.70 | $13.86 | $13.23 | $13.72 | $13.44 | 7,868,500 |
| 2018-10-24 | $14.15 | $14.40 | $14.06 | $14.08 | $13.79 | 4,045,610 |
| 2018-10-23 | $14.51 | $14.57 | $14.10 | $14.17 | $13.88 | 6,643,040 |
| 2018-10-22 | $14.12 | $14.89 | $13.99 | $14.51 | $14.21 | 11,369,530 |
| 2018-10-19 | $13.44 | $14.15 | $13.40 | $14.00 | $13.71 | 8,672,930 |
| 2018-10-18 | $13.61 | $13.98 | $13.41 | $13.68 | $13.40 | 6,892,480 |
| 2018-10-17 | $13.48 | $13.95 | $13.43 | $13.75 | $13.47 | 7,326,190 |
| 2018-10-16 | $13.50 | $13.66 | $13.26 | $13.32 | $13.05 | 5,308,650 |
| 2018-10-15 | $13.98 | $14.13 | $13.25 | $13.50 | $13.22 | 8,656,270 |
| 2018-10-12 | $14.23 | $14.38 | $13.33 | $13.95 | $13.66 | 8,289,570 |
| 2018-10-11 | $15.30 | $15.36 | $14.18 | $14.23 | $13.94 | 11,126,560 |
| 2018-10-10 | $15.65 | $15.90 | $15.51 | $15.75 | $15.43 | 4,430,480 |
| 2018-10-09 | $15.75 | $15.89 | $15.45 | $15.58 | $15.26 | 4,478,510 |
| 2018-10-08 | $16.09 | $16.09 | $15.51 | $15.73 | $15.41 | 8,405,450 |
| 2018-10-05 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 0 |
| 2018-10-04 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 0 |
| 2018-10-03 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 0 |
| 2018-10-02 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 0 |
| 2018-10-01 | $16.34 | $16.34 | $16.34 | $16.34 | $16.01 | 0 |
| 2018-09-28 | $16.16 | $16.42 | $16.02 | $16.34 | $16.01 | 5,989,680 |
| 2018-09-27 | $16.35 | $16.39 | $15.98 | $16.04 | $15.71 | 6,305,320 |
| 2018-09-26 | $16.26 | $16.44 | $16.19 | $16.23 | $15.90 | 6,969,940 |
| 2018-09-25 | $16.37 | $16.39 | $16.09 | $16.16 | $15.83 | 7,506,380 |
| 2018-09-24 | $16.51 | $16.51 | $16.51 | $16.51 | $16.17 | 0 |
| 2018-09-21 | $16.45 | $16.65 | $16.25 | $16.51 | $16.17 | 9,884,790 |
| 2018-09-20 | $16.10 | $16.55 | $16.03 | $16.47 | $16.13 | 14,486,200 |
| 2018-09-19 | $16.08 | $16.40 | $15.98 | $16.10 | $15.77 | 12,005,110 |
| 2018-09-18 | $15.83 | $16.23 | $15.80 | $16.20 | $15.87 | 13,638,790 |
| 2018-09-17 | $15.24 | $16.48 | $15.21 | $15.95 | $15.62 | 17,206,490 |
| 2018-09-14 | $15.77 | $15.77 | $15.25 | $15.25 | $14.94 | 6,946,340 |
| 2018-09-13 | $15.69 | $15.84 | $15.56 | $15.63 | $15.31 | 6,606,550 |
| 2018-09-12 | $15.39 | $15.75 | $15.29 | $15.46 | $15.14 | 5,393,240 |
| 2018-09-11 | $15.28 | $15.43 | $15.09 | $15.38 | $15.07 | 4,015,180 |
| 2018-09-10 | $15.42 | $15.55 | $15.06 | $15.14 | $14.83 | 6,730,450 |
| 2018-09-07 | $15.65 | $15.97 | $15.33 | $15.42 | $15.10 | 9,759,550 |
| 2018-09-06 | $15.12 | $15.84 | $15.12 | $15.64 | $15.32 | 9,691,320 |
| 2018-09-05 | $15.60 | $15.73 | $15.30 | $15.30 | $14.99 | 5,785,800 |
| 2018-09-04 | $15.34 | $15.75 | $15.22 | $15.63 | $15.31 | 8,838,390 |
| 2018-09-03 | $15.21 | $15.47 | $15.18 | $15.39 | $15.08 | 8,611,150 |
| 2018-08-31 | $15.29 | $15.43 | $14.97 | $14.99 | $14.68 | 10,939,450 |
| 2018-08-30 | $16.08 | $16.13 | $15.53 | $15.55 | $15.23 | 7,726,790 |
| 2018-08-29 | $16.17 | $16.24 | $15.95 | $16.11 | $15.78 | 6,065,810 |
| 2018-08-28 | $16.18 | $16.30 | $15.94 | $16.28 | $15.95 | 8,710,860 |
| 2018-08-27 | $15.79 | $16.19 | $15.76 | $16.13 | $15.80 | 7,469,080 |
| 2018-08-24 | $15.80 | $16.00 | $15.70 | $15.71 | $15.39 | 4,539,700 |
| 2018-08-23 | $15.83 | $16.14 | $15.72 | $15.91 | $15.58 | 6,833,640 |
| 2018-08-22 | $15.92 | $15.93 | $15.59 | $15.68 | $15.36 | 4,323,940 |
| 2018-08-21 | $15.90 | $16.05 | $15.76 | $15.95 | $15.62 | 6,883,070 |
| 2018-08-20 | $15.38 | $15.99 | $15.30 | $15.97 | $15.64 | 9,475,580 |
| 2018-08-17 | $15.79 | $15.95 | $15.25 | $15.26 | $14.95 | 7,270,250 |
| 2018-08-16 | $15.50 | $16.10 | $15.25 | $15.57 | $15.25 | 9,832,970 |
| 2018-08-15 | $16.50 | $16.60 | $15.81 | $15.85 | $15.53 | 12,062,730 |
| 2018-08-14 | $16.88 | $16.95 | $16.64 | $16.72 | $16.38 | 7,172,300 |
| 2018-08-13 | $16.55 | $17.06 | $16.50 | $16.97 | $16.62 | 10,955,510 |
| 2018-08-10 | $16.60 | $16.85 | $16.47 | $16.77 | $16.43 | 10,094,220 |
| 2018-08-09 | $15.98 | $16.85 | $15.98 | $16.60 | $16.26 | 13,668,940 |
| 2018-08-08 | $16.52 | $16.60 | $16.03 | $16.05 | $15.72 | 9,525,340 |
| 2018-08-07 | $16.44 | $16.77 | $16.17 | $16.68 | $16.34 | 12,881,030 |
| 2018-08-06 | $15.82 | $16.52 | $15.82 | $16.44 | $16.10 | 12,384,380 |
| 2018-08-03 | $16.03 | $16.31 | $15.91 | $16.06 | $15.73 | 6,364,430 |
| 2018-08-02 | $16.27 | $16.43 | $15.62 | $16.12 | $15.79 | 11,541,940 |
| 2018-08-01 | $16.96 | $17.15 | $16.40 | $16.40 | $16.06 | 9,288,760 |
| 2018-07-31 | $16.83 | $17.06 | $16.51 | $16.97 | $16.62 | 7,882,090 |
| 2018-07-30 | $17.35 | $17.44 | $16.86 | $16.92 | $16.57 | 9,136,130 |
| 2018-07-27 | $17.61 | $17.68 | $17.32 | $17.34 | $16.99 | 8,031,430 |
| 2018-07-26 | $18.03 | $18.06 | $17.50 | $17.67 | $17.31 | 13,593,950 |
| 2018-07-25 | $18.22 | $18.51 | $17.99 | $18.09 | $17.72 | 16,171,390 |
| 2018-07-24 | $18.21 | $18.45 | $17.90 | $18.18 | $17.81 | 20,958,890 |
| 2018-07-23 | $17.68 | $18.25 | $17.64 | $18.17 | $17.80 | 20,857,520 |
| 2018-07-20 | $17.20 | $17.94 | $17.11 | $17.85 | $17.48 | 18,832,640 |
| 2018-07-19 | $17.25 | $17.65 | $17.10 | $17.36 | $17.00 | 14,704,880 |
| 2018-07-18 | $17.60 | $17.79 | $17.28 | $17.28 | $16.93 | 12,372,400 |
| 2018-07-17 | $17.54 | $17.60 | $17.16 | $17.60 | $17.24 | 12,106,720 |
| 2018-07-16 | $17.57 | $17.73 | $17.36 | $17.55 | $17.19 | 10,518,250 |
| 2018-07-13 | $17.80 | $17.92 | $17.32 | $17.53 | $17.17 | 18,817,190 |
| 2018-07-12 | $17.40 | $18.16 | $17.39 | $17.87 | $17.50 | 23,796,960 |
| 2018-07-11 | $17.30 | $17.48 | $16.91 | $17.43 | $17.07 | 18,498,940 |
| 2018-07-10 | $17.85 | $17.92 | $17.61 | $17.85 | $17.48 | 15,410,740 |
| 2018-07-09 | $17.83 | $18.07 | $17.53 | $17.99 | $17.62 | 22,141,050 |
| 2018-07-06 | $17.30 | $18.35 | $17.25 | $17.73 | $17.37 | 29,690,710 |
| 2018-07-05 | $17.23 | $17.82 | $17.04 | $17.24 | $16.89 | 16,797,380 |
| 2018-07-04 | $17.93 | $17.96 | $17.10 | $17.39 | $17.03 | 22,332,950 |
| 2018-07-03 | $17.57 | $18.40 | $17.30 | $18.25 | $17.88 | 29,749,460 |
| 2018-07-02 | $17.93 | $18.09 | $17.35 | $17.57 | $17.21 | 31,195,060 |
| 2018-06-29 | $15.90 | $17.41 | $15.90 | $17.41 | $17.05 | 15,734,140 |
| 2018-06-28 | $16.59 | $16.89 | $15.81 | $15.83 | $15.51 | 15,653,960 |
| 2018-06-27 | $16.94 | $16.99 | $16.53 | $16.79 | $16.25 | 12,766,060 |
| 2018-06-26 | $16.40 | $17.30 | $16.40 | $17.00 | $16.45 | 18,312,200 |
| 2018-06-25 | $17.22 | $17.30 | $16.53 | $16.64 | $16.11 | 18,985,770 |
| 2018-06-22 | $15.33 | $16.72 | $15.21 | $16.72 | $16.18 | 13,292,400 |
| 2018-06-21 | $15.51 | $15.75 | $15.06 | $15.20 | $14.71 | 9,538,120 |
| 2018-06-20 | $15.20 | $15.72 | $15.17 | $15.59 | $15.09 | 9,896,430 |
| 2018-06-19 | $16.00 | $16.46 | $14.80 | $15.17 | $14.68 | 15,153,700 |
| 2018-06-18 | $16.29 | $16.29 | $16.29 | $16.29 | $15.77 | 0 |
| 2018-06-15 | $17.24 | $17.36 | $16.26 | $16.29 | $15.77 | 13,686,490 |
| 2018-06-14 | $17.25 | $17.55 | $17.11 | $17.24 | $16.69 | 7,704,080 |
| 2018-06-13 | $17.43 | $17.52 | $17.25 | $17.28 | $16.73 | 6,139,400 |
| 2018-06-12 | $17.51 | $17.57 | $17.02 | $17.53 | $16.97 | 8,590,790 |
| 2018-06-11 | $17.40 | $17.61 | $17.31 | $17.44 | $16.88 | 8,403,600 |
| 2018-06-08 | $17.42 | $17.54 | $17.09 | $17.30 | $16.74 | 10,712,260 |
| 2018-06-07 | $18.13 | $18.22 | $17.38 | $17.42 | $16.86 | 14,581,920 |
| 2018-06-06 | $18.32 | $18.35 | $18.00 | $18.11 | $17.53 | 7,942,650 |
| 2018-06-05 | $17.84 | $18.34 | $17.82 | $18.30 | $17.71 | 9,923,040 |
| 2018-06-04 | $17.80 | $18.09 | $17.61 | $17.93 | $17.35 | 8,848,120 |
| 2018-06-01 | $17.80 | $17.89 | $17.58 | $17.68 | $17.11 | 8,269,220 |
| 2018-05-31 | $17.77 | $17.99 | $17.61 | $17.91 | $17.34 | 9,646,980 |
| 2018-05-30 | $17.92 | $18.09 | $17.56 | $17.56 | $17.00 | 14,153,390 |
| 2018-05-29 | $18.48 | $18.67 | $18.26 | $18.33 | $17.74 | 10,322,680 |
| 2018-05-28 | $19.00 | $19.10 | $18.25 | $18.40 | $17.81 | 15,865,210 |
| 2018-05-25 | $18.92 | $19.17 | $18.81 | $18.90 | $18.29 | 11,077,580 |
| 2018-05-24 | $19.56 | $19.75 | $18.88 | $18.92 | $18.31 | 16,578,670 |
| 2018-05-23 | $19.82 | $19.88 | $19.53 | $19.56 | $18.93 | 8,971,380 |
| 2018-05-22 | $20.12 | $20.20 | $19.76 | $19.92 | $19.28 | 11,537,970 |
| 2018-05-21 | $20.04 | $20.34 | $20.03 | $20.12 | $19.47 | 11,103,450 |
| 2018-05-18 | $19.84 | $19.98 | $19.62 | $19.91 | $19.27 | 9,010,860 |
| 2018-05-17 | $19.80 | $20.05 | $19.61 | $19.89 | $19.25 | 10,937,090 |
| 2018-05-16 | $20.30 | $20.30 | $19.66 | $19.72 | $19.09 | 12,479,560 |
| 2018-05-15 | $20.06 | $20.51 | $19.74 | $20.44 | $19.78 | 12,794,170 |
| 2018-05-14 | $20.50 | $20.63 | $19.89 | $20.02 | $19.38 | 12,248,650 |
| 2018-05-11 | $21.28 | $21.28 | $20.50 | $20.56 | $19.90 | 9,613,990 |
| 2018-05-10 | $20.98 | $21.20 | $20.75 | $21.17 | $20.49 | 8,897,190 |
| 2018-05-09 | $21.27 | $21.38 | $20.69 | $20.87 | $20.20 | 10,681,530 |
| 2018-05-08 | $21.20 | $21.43 | $21.10 | $21.28 | $20.60 | 10,895,070 |
| 2018-05-07 | $21.02 | $21.48 | $20.93 | $21.23 | $20.55 | 12,217,520 |
| 2018-05-04 | $21.15 | $21.34 | $20.86 | $20.95 | $20.28 | 12,071,720 |
| 2018-05-03 | $20.69 | $21.35 | $20.35 | $21.35 | $20.66 | 16,471,220 |
| 2018-05-02 | $20.66 | $20.95 | $20.30 | $20.73 | $20.06 | 11,116,620 |
| 2018-05-01 | $20.64 | $20.64 | $20.64 | $20.64 | $19.98 | 0 |
| 2018-04-30 | $20.64 | $20.64 | $20.64 | $20.64 | $19.98 | 0 |
| 2018-04-27 | $20.48 | $20.89 | $20.38 | $20.64 | $19.98 | 14,194,080 |
| 2018-04-26 | $20.67 | $20.88 | $20.17 | $20.17 | $19.52 | 9,164,370 |
| 2018-04-25 | $20.50 | $20.87 | $20.41 | $20.57 | $19.91 | 11,108,590 |
| 2018-04-24 | $19.91 | $20.74 | $19.85 | $20.71 | $20.05 | 11,607,740 |
| 2018-04-23 | $20.31 | $20.55 | $19.69 | $19.91 | $19.27 | 14,412,310 |
| 2018-04-20 | $20.55 | $20.97 | $20.01 | $20.18 | $19.53 | 16,156,960 |
| 2018-04-19 | $21.32 | $21.41 | $20.79 | $20.79 | $20.12 | 20,404,420 |
| 2018-04-18 | $21.04 | $21.65 | $20.65 | $21.54 | $20.85 | 19,697,590 |
| 2018-04-17 | $22.65 | $22.74 | $20.77 | $20.87 | $20.20 | 25,699,130 |
| 2018-04-16 | $21.91 | $22.77 | $21.76 | $22.66 | $21.93 | 24,606,160 |
| 2018-04-13 | $22.14 | $22.29 | $21.70 | $21.85 | $21.15 | 14,787,500 |
| 2018-04-12 | $21.72 | $22.15 | $21.50 | $21.92 | $21.22 | 12,854,190 |
| 2018-04-11 | $21.70 | $22.32 | $21.70 | $21.74 | $21.04 | 14,818,180 |
| 2018-04-10 | $21.65 | $21.93 | $21.22 | $21.71 | $21.01 | 12,560,860 |
| 2018-04-09 | $21.11 | $21.88 | $21.11 | $21.57 | $20.88 | 11,306,680 |
| 2018-04-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.62 | 0 |
| 2018-04-05 | $21.30 | $21.30 | $21.30 | $21.30 | $20.62 | 0 |
| 2018-04-04 | $22.50 | $22.56 | $21.28 | $21.30 | $20.62 | 16,582,710 |
| 2018-04-03 | $22.13 | $22.54 | $21.67 | $22.45 | $21.73 | 19,024,670 |
| 2018-04-02 | $22.95 | $23.20 | $22.38 | $22.60 | $21.87 | 23,340,410 |
| 2018-03-30 | $22.06 | $23.05 | $22.00 | $22.86 | $22.13 | 22,063,510 |
| 2018-03-29 | $22.25 | $22.37 | $21.57 | $22.04 | $21.33 | 15,842,580 |
| 2018-03-28 | $21.45 | $22.30 | $21.33 | $22.14 | $21.43 | 23,366,010 |
| 2018-03-27 | $20.96 | $22.17 | $20.88 | $21.86 | $21.16 | 35,020,460 |
| 2018-03-26 | $19.81 | $20.65 | $19.50 | $20.61 | $19.95 | 18,696,840 |
| 2018-03-23 | $20.61 | $21.16 | $19.55 | $19.85 | $19.21 | 27,796,840 |
| 2018-03-22 | $21.20 | $21.76 | $21.00 | $21.38 | $20.69 | 19,155,960 |
| 2018-03-21 | $21.70 | $21.95 | $21.05 | $21.08 | $20.40 | 21,176,160 |
| 2018-03-20 | $21.88 | $22.07 | $20.94 | $21.68 | $20.98 | 29,925,710 |
| 2018-03-19 | $22.26 | $22.97 | $22.20 | $22.26 | $21.55 | 18,822,750 |
| 2018-03-16 | $23.58 | $23.75 | $22.50 | $22.50 | $21.78 | 22,215,930 |
| 2018-03-15 | $23.29 | $23.78 | $22.75 | $23.76 | $23.00 | 22,079,350 |
| 2018-03-14 | $23.63 | $24.09 | $23.30 | $23.34 | $22.59 | 20,432,390 |
| 2018-03-13 | $23.89 | $24.17 | $23.53 | $23.71 | $22.95 | 22,398,080 |
| 2018-03-12 | $23.99 | $24.60 | $23.61 | $24.08 | $23.31 | 42,941,590 |
| 2018-03-09 | $22.50 | $24.17 | $22.42 | $23.88 | $23.11 | 49,385,960 |
| 2018-03-08 | $22.61 | $22.79 | $22.13 | $22.52 | $21.80 | 20,464,180 |
| 2018-03-07 | $22.53 | $23.02 | $22.32 | $22.71 | $21.98 | 25,206,950 |
| 2018-03-06 | $23.28 | $23.45 | $22.27 | $22.52 | $21.80 | 36,657,880 |
| 2018-03-05 | $22.92 | $23.28 | $22.61 | $23.25 | $22.50 | 23,023,970 |
| 2018-03-02 | $23.37 | $24.20 | $22.71 | $22.80 | $22.07 | 37,132,960 |
| 2018-03-01 | $23.09 | $23.90 | $22.99 | $23.60 | $22.84 | 32,495,770 |
| 2018-02-28 | $23.20 | $24.42 | $22.80 | $23.30 | $22.55 | 45,086,510 |
| 2018-02-27 | $22.58 | $24.22 | $22.40 | $23.60 | $22.84 | 51,688,020 |
| 2018-02-26 | $22.35 | $23.08 | $21.88 | $22.57 | $21.85 | 45,664,680 |
| 2018-02-23 | $21.99 | $22.30 | $21.60 | $22.00 | $21.29 | 26,450,060 |
| 2018-02-22 | $21.28 | $22.57 | $21.26 | $22.17 | $21.46 | 38,072,440 |
| 2018-02-21 | $21.17 | $21.17 | $21.17 | $21.17 | $20.49 | 0 |
| 2018-02-20 | $21.17 | $21.17 | $21.17 | $21.17 | $20.49 | 0 |
| 2018-02-19 | $21.17 | $21.17 | $21.17 | $21.17 | $20.49 | 0 |
| 2018-02-16 | $21.17 | $21.17 | $21.17 | $21.17 | $20.49 | 0 |
| 2018-02-15 | $21.17 | $21.17 | $21.17 | $21.17 | $20.49 | 0 |
| 2018-02-14 | $21.90 | $22.15 | $21.08 | $21.17 | $20.49 | 28,910,280 |
| 2018-02-13 | $21.36 | $22.57 | $21.00 | $22.16 | $21.45 | 46,103,300 |
| 2018-02-12 | $21.13 | $21.78 | $20.28 | $21.50 | $20.81 | 43,573,790 |
| 2018-02-09 | $20.89 | $22.07 | $20.32 | $20.89 | $20.22 | 51,430,190 |
| 2018-02-08 | $21.10 | $21.88 | $20.96 | $21.48 | $20.79 | 43,969,160 |
| 2018-02-07 | $20.70 | $21.94 | $19.72 | $21.38 | $20.69 | 58,090,630 |
| 2018-02-06 | $20.17 | $21.45 | $20.01 | $20.09 | $19.45 | 50,884,640 |
| 2018-02-05 | $19.85 | $21.11 | $19.70 | $20.59 | $19.93 | 32,766,640 |
| 2018-02-02 | $19.52 | $20.95 | $19.33 | $20.18 | $19.53 | 39,451,670 |
| 2018-02-01 | $20.94 | $21.68 | $20.40 | $20.54 | $19.88 | 45,558,500 |
| 2018-01-31 | $21.23 | $21.34 | $20.23 | $20.68 | $20.02 | 36,044,880 |
| 2018-01-30 | $21.48 | $21.80 | $21.05 | $21.57 | $20.88 | 31,721,190 |
| 2018-01-29 | $21.30 | $22.00 | $21.14 | $21.61 | $20.92 | 45,952,850 |
| 2018-01-26 | $21.08 | $22.95 | $20.70 | $21.90 | $21.20 | 65,785,280 |
| 2018-01-25 | $20.64 | $22.24 | $20.50 | $20.95 | $20.28 | 81,130,960 |
| 2018-01-24 | $18.33 | $20.22 | $18.33 | $20.22 | $19.57 | 45,617,840 |
| 2018-01-23 | $18.36 | $18.75 | $18.26 | $18.38 | $17.79 | 11,717,690 |
| 2018-01-22 | $17.47 | $18.86 | $17.47 | $18.55 | $17.95 | 21,639,200 |
| 2018-01-19 | $17.70 | $18.00 | $17.50 | $17.66 | $17.09 | 8,286,770 |
| 2018-01-18 | $17.80 | $18.15 | $17.65 | $17.74 | $17.17 | 7,357,410 |
| 2018-01-17 | $17.77 | $18.16 | $17.30 | $17.89 | $17.32 | 11,139,900 |
| 2018-01-16 | $17.70 | $17.81 | $17.29 | $17.71 | $17.14 | 12,968,370 |
| 2018-01-15 | $18.60 | $18.60 | $17.52 | $17.70 | $17.13 | 16,780,630 |
| 2018-01-12 | $18.89 | $19.60 | $18.87 | $18.92 | $18.31 | 24,214,970 |
| 2018-01-11 | $18.72 | $19.16 | $18.30 | $18.87 | $18.26 | 17,135,580 |
| 2018-01-10 | $18.26 | $18.77 | $18.06 | $18.63 | $18.03 | 9,023,780 |
| 2018-01-09 | $18.20 | $18.48 | $18.01 | $18.35 | $17.76 | 8,239,200 |
| 2018-01-08 | $18.45 | $18.49 | $17.86 | $18.13 | $17.55 | 13,525,740 |
| 2018-01-05 | $18.97 | $19.04 | $18.54 | $18.56 | $17.96 | 11,431,550 |
| 2018-01-04 | $18.91 | $19.07 | $18.65 | $18.86 | $18.25 | 10,273,210 |
| 2018-01-03 | $18.44 | $19.13 | $18.34 | $19.09 | $18.48 | 16,153,620 |
| 2018-01-02 | $18.34 | $18.55 | $18.11 | $18.47 | $17.88 | 8,250,970 |
| 2018-01-01 | $18.29 | $18.29 | $18.29 | $18.29 | $17.70 | 0 |
| 2017-12-29 | $18.03 | $18.35 | $17.94 | $18.29 | $17.70 | 7,740,730 |
| 2017-12-28 | $18.40 | $18.74 | $18.07 | $18.15 | $17.57 | 10,205,900 |
| 2017-12-27 | $18.26 | $18.80 | $18.26 | $18.46 | $17.87 | 10,029,940 |
| 2017-12-26 | $18.20 | $18.65 | $18.08 | $18.39 | $17.80 | 11,608,490 |
| 2017-12-25 | $18.18 | $18.44 | $17.90 | $18.19 | $17.61 | 12,982,560 |
| 2017-12-22 | $18.80 | $18.90 | $18.15 | $18.16 | $17.58 | 17,071,780 |
| 2017-12-21 | $19.90 | $19.98 | $18.30 | $18.78 | $18.18 | 25,053,420 |
| 2017-12-20 | $20.04 | $20.45 | $19.98 | $19.98 | $19.34 | 11,362,650 |
| 2017-12-19 | $19.83 | $20.41 | $19.83 | $20.17 | $19.52 | 13,944,890 |
| 2017-12-18 | $20.04 | $20.39 | $19.85 | $19.99 | $19.35 | 13,427,200 |
| 2017-12-15 | $20.05 | $20.67 | $20.00 | $20.13 | $19.48 | 17,288,410 |
| 2017-12-14 | $20.51 | $20.58 | $19.76 | $20.14 | $19.49 | 18,766,770 |
| 2017-12-13 | $20.56 | $20.68 | $20.23 | $20.60 | $19.94 | 14,927,910 |
| 2017-12-12 | $20.77 | $20.78 | $20.33 | $20.59 | $19.93 | 17,594,420 |
| 2017-12-11 | $20.57 | $21.19 | $20.29 | $20.73 | $20.06 | 27,753,880 |
| 2017-12-08 | $20.52 | $21.16 | $20.42 | $20.62 | $19.96 | 28,282,470 |
| 2017-12-07 | $19.91 | $21.08 | $19.81 | $20.61 | $19.95 | 36,184,060 |
| 2017-12-06 | $19.32 | $20.15 | $19.16 | $20.05 | $19.41 | 23,180,150 |
| 2017-12-05 | $20.00 | $20.07 | $18.89 | $19.21 | $18.59 | 21,680,000 |
| 2017-12-04 | $20.23 | $20.44 | $19.82 | $20.03 | $19.39 | 21,133,580 |
| 2017-12-01 | $19.51 | $20.84 | $19.41 | $20.19 | $19.54 | 33,931,540 |
| 2017-11-30 | $19.67 | $20.04 | $19.38 | $19.64 | $19.01 | 17,219,830 |
| 2017-11-29 | $20.00 | $20.12 | $19.33 | $19.68 | $19.05 | 23,344,530 |
| 2017-11-28 | $19.08 | $20.28 | $18.92 | $20.21 | $19.56 | 28,276,440 |
| 2017-11-27 | $19.35 | $19.50 | $18.88 | $19.00 | $18.39 | 19,315,340 |
| 2017-11-24 | $19.53 | $19.93 | $19.16 | $19.78 | $19.15 | 36,023,270 |
| 2017-11-23 | $17.86 | $19.70 | $17.81 | $19.60 | $18.97 | 35,205,960 |
| 2017-11-22 | $17.41 | $17.92 | $17.31 | $17.91 | $17.34 | 8,947,440 |
| 2017-11-21 | $17.62 | $17.73 | $17.25 | $17.32 | $16.76 | 8,223,910 |
| 2017-11-20 | $17.90 | $17.95 | $17.30 | $17.69 | $17.12 | 5,628,990 |
| 2017-11-17 | $18.48 | $18.54 | $17.72 | $18.05 | $17.47 | 9,379,640 |
| 2017-11-16 | $18.24 | $18.62 | $18.16 | $18.45 | $17.86 | 7,522,660 |
| 2017-11-15 | $18.35 | $18.35 | $18.10 | $18.13 | $17.55 | 5,393,890 |
| 2017-11-14 | $18.59 | $18.85 | $18.27 | $18.44 | $17.85 | 11,312,510 |
| 2017-11-13 | $18.83 | $19.00 | $18.50 | $18.74 | $18.14 | 15,129,430 |
| 2017-11-10 | $18.35 | $18.84 | $18.09 | $18.64 | $18.04 | 13,555,460 |
| 2017-11-09 | $18.50 | $18.56 | $18.22 | $18.30 | $17.71 | 8,903,200 |
| 2017-11-08 | $18.35 | $18.76 | $18.25 | $18.44 | $17.85 | 8,417,920 |
| 2017-11-07 | $18.08 | $18.34 | $17.82 | $18.34 | $17.75 | 6,117,300 |
| 2017-11-06 | $18.10 | $18.24 | $17.81 | $18.04 | $17.46 | 5,286,110 |
| 2017-11-03 | $18.34 | $18.48 | $17.95 | $18.10 | $17.52 | 3,848,300 |
| 2017-11-02 | $18.30 | $18.61 | $18.25 | $18.33 | $17.74 | 4,212,810 |
| 2017-11-01 | $18.27 | $18.58 | $18.23 | $18.36 | $17.77 | 4,950,670 |
| 2017-10-31 | $18.02 | $18.27 | $18.00 | $18.25 | $17.66 | 4,767,750 |
| 2017-10-30 | $18.95 | $18.95 | $18.01 | $18.01 | $17.43 | 11,052,810 |
| 2017-10-27 | $19.23 | $19.23 | $18.89 | $18.96 | $18.35 | 5,051,490 |
| 2017-10-26 | $19.37 | $19.38 | $19.14 | $19.23 | $18.61 | 5,435,550 |
| 2017-10-25 | $19.52 | $19.52 | $19.21 | $19.37 | $18.75 | 4,628,600 |
| 2017-10-24 | $19.17 | $19.63 | $18.93 | $19.58 | $18.95 | 8,176,450 |
| 2017-10-23 | $19.16 | $19.36 | $19.08 | $19.17 | $18.55 | 4,045,470 |
| 2017-10-20 | $18.91 | $19.25 | $18.84 | $19.20 | $18.58 | 3,379,550 |
| 2017-10-19 | $18.90 | $19.09 | $18.70 | $18.90 | $18.29 | 5,227,420 |
| 2017-10-18 | $19.30 | $19.48 | $18.90 | $18.94 | $18.33 | 6,760,680 |
| 2017-10-17 | $19.39 | $19.63 | $19.20 | $19.33 | $18.71 | 5,983,400 |
| 2017-10-16 | $20.30 | $20.30 | $19.40 | $19.40 | $18.78 | 13,903,430 |
| 2017-10-13 | $20.46 | $20.57 | $20.15 | $20.49 | $19.83 | 11,512,390 |
| 2017-10-12 | $19.79 | $20.38 | $19.79 | $20.38 | $19.73 | 15,389,290 |
| 2017-10-11 | $20.15 | $20.29 | $19.71 | $19.89 | $19.25 | 11,917,910 |
| 2017-10-10 | $19.39 | $20.08 | $19.39 | $20.05 | $19.41 | 14,751,790 |
| 2017-10-09 | $19.54 | $19.62 | $19.35 | $19.37 | $18.75 | 7,259,550 |
| 2017-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2017-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2017-10-04 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2017-10-03 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2017-10-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.58 | 0 |
| 2017-09-29 | $19.04 | $19.25 | $18.95 | $19.20 | $18.58 | 6,895,880 |
| 2017-09-28 | $19.15 | $19.43 | $18.94 | $18.96 | $18.35 | 8,886,150 |
| 2017-09-27 | $19.45 | $19.55 | $19.05 | $19.23 | $18.61 | 6,768,960 |
| 2017-09-26 | $19.44 | $19.64 | $19.28 | $19.41 | $18.79 | 4,846,000 |
| 2017-09-25 | $19.35 | $19.63 | $19.22 | $19.42 | $18.80 | 7,770,560 |
| 2017-09-22 | $19.55 | $19.55 | $19.29 | $19.35 | $18.73 | 9,348,890 |
| 2017-09-21 | $19.50 | $20.18 | $19.50 | $19.69 | $19.06 | 18,224,250 |
| 2017-09-20 | $19.00 | $19.44 | $18.83 | $19.38 | $18.76 | 9,593,200 |
| 2017-09-19 | $19.08 | $19.22 | $18.96 | $19.05 | $18.44 | 7,163,610 |
| 2017-09-18 | $18.96 | $19.24 | $18.88 | $19.06 | $18.45 | 7,922,990 |
| 2017-09-15 | $19.16 | $19.16 | $18.78 | $18.97 | $18.36 | 7,977,480 |
| 2017-09-14 | $19.26 | $19.26 | $19.02 | $19.16 | $18.55 | 6,373,340 |
| 2017-09-13 | $18.99 | $19.32 | $18.99 | $19.25 | $18.63 | 14,793,810 |
| 2017-09-12 | $20.30 | $20.44 | $18.70 | $18.76 | $18.16 | 35,614,370 |
| 2017-09-11 | $21.12 | $21.25 | $20.33 | $20.37 | $19.72 | 17,116,750 |
| 2017-09-08 | $21.36 | $21.45 | $21.11 | $21.26 | $20.58 | 7,564,900 |
| 2017-09-07 | $21.62 | $21.98 | $21.40 | $21.42 | $20.73 | 11,761,650 |
| 2017-09-06 | $21.25 | $21.55 | $21.00 | $21.55 | $20.86 | 9,268,290 |
| 2017-09-05 | $21.39 | $21.92 | $21.30 | $21.38 | $20.69 | 10,921,670 |
| 2017-09-04 | $21.06 | $21.63 | $21.06 | $21.39 | $20.70 | 8,808,140 |
| 2017-09-01 | $21.33 | $21.45 | $21.10 | $21.22 | $20.54 | 10,515,390 |
| 2017-08-31 | $21.44 | $21.46 | $21.10 | $21.36 | $20.67 | 6,129,050 |
| 2017-08-30 | $21.15 | $21.48 | $21.10 | $21.33 | $20.65 | 6,320,880 |
| 2017-08-29 | $21.21 | $21.46 | $20.97 | $21.27 | $20.59 | 8,267,040 |
| 2017-08-28 | $20.86 | $21.50 | $20.66 | $21.17 | $20.49 | 10,493,520 |
| 2017-08-25 | $20.43 | $20.81 | $20.40 | $20.67 | $20.01 | 5,568,300 |
| 2017-08-24 | $20.82 | $20.82 | $20.42 | $20.44 | $19.78 | 6,534,420 |
| 2017-08-23 | $20.70 | $20.97 | $20.62 | $20.82 | $20.15 | 4,228,330 |
| 2017-08-22 | $21.26 | $21.37 | $20.64 | $20.77 | $20.10 | 8,458,310 |
| 2017-08-21 | $21.48 | $21.90 | $21.10 | $21.36 | $20.67 | 8,267,390 |
| 2017-08-18 | $21.50 | $22.00 | $21.38 | $21.43 | $20.74 | 12,121,880 |
| 2017-08-17 | $21.01 | $22.38 | $20.81 | $21.79 | $21.09 | 19,563,190 |
| 2017-08-16 | $20.75 | $21.54 | $20.60 | $21.15 | $20.47 | 14,297,280 |
| 2017-08-15 | $21.25 | $21.25 | $20.70 | $20.82 | $20.15 | 9,351,720 |
| 2017-08-14 | $20.90 | $21.27 | $20.51 | $21.25 | $20.57 | 13,378,830 |
| 2017-08-11 | $20.85 | $21.10 | $20.39 | $20.66 | $20.00 | 13,499,420 |
| 2017-08-10 | $20.97 | $21.57 | $20.61 | $21.16 | $20.48 | 17,384,660 |
| 2017-08-09 | $19.97 | $21.89 | $19.90 | $20.95 | $20.28 | 24,810,060 |
| 2017-08-08 | $19.06 | $19.99 | $19.00 | $19.99 | $19.35 | 14,789,160 |
| 2017-08-07 | $18.94 | $19.37 | $18.90 | $18.95 | $18.34 | 6,144,830 |
| 2017-08-04 | $19.71 | $19.73 | $18.91 | $18.97 | $18.36 | 9,112,380 |
| 2017-08-03 | $19.58 | $20.16 | $19.52 | $19.71 | $19.08 | 7,109,620 |
| 2017-08-02 | $20.00 | $20.10 | $19.57 | $19.59 | $18.96 | 6,766,570 |
| 2017-08-01 | $19.80 | $20.15 | $19.34 | $20.06 | $19.42 | 10,577,570 |
| 2017-07-31 | $19.61 | $19.99 | $19.40 | $19.74 | $19.11 | 8,626,520 |
| 2017-07-28 | $20.12 | $20.17 | $19.56 | $19.61 | $18.98 | 10,585,910 |
| 2017-07-27 | $19.58 | $20.38 | $19.32 | $20.10 | $19.46 | 18,360,300 |
| 2017-07-26 | $19.45 | $19.79 | $19.30 | $19.65 | $19.02 | 13,486,540 |
| 2017-07-25 | $18.59 | $19.58 | $18.55 | $19.53 | $18.90 | 20,854,250 |
| 2017-07-24 | $18.08 | $18.76 | $17.70 | $18.72 | $18.12 | 15,184,910 |
| 2017-07-21 | $18.28 | $18.58 | $17.97 | $18.04 | $17.46 | 13,016,350 |
| 2017-07-20 | $18.55 | $19.13 | $18.32 | $18.36 | $17.77 | 14,652,610 |
| 2017-07-19 | $18.39 | $18.52 | $18.06 | $18.50 | $17.91 | 13,340,780 |
| 2017-07-18 | $18.04 | $18.78 | $17.93 | $18.69 | $18.09 | 17,235,460 |
| 2017-07-17 | $19.08 | $19.13 | $17.88 | $18.06 | $17.48 | 19,364,790 |
| 2017-07-14 | $19.94 | $19.98 | $19.16 | $19.19 | $18.57 | 17,145,820 |
| 2017-07-13 | $20.61 | $20.78 | $19.67 | $19.88 | $19.24 | 28,221,250 |
| 2017-07-12 | $21.20 | $21.82 | $21.20 | $21.20 | $20.52 | 18,450,500 |
| 2017-07-11 | $24.04 | $24.20 | $23.50 | $23.56 | $22.80 | 9,100,750 |
| 2017-07-10 | $25.36 | $25.36 | $23.91 | $23.96 | $23.19 | 14,345,330 |
| 2017-07-07 | $25.32 | $25.62 | $25.19 | $25.39 | $24.58 | 6,907,940 |
| 2017-07-06 | $25.55 | $25.86 | $25.01 | $25.47 | $24.65 | 10,528,730 |
| 2017-07-05 | $25.42 | $25.78 | $25.42 | $25.58 | $24.76 | 13,119,200 |
| 2017-07-04 | $26.80 | $26.80 | $25.51 | $25.77 | $24.94 | 27,649,770 |
| 2017-07-03 | $26.88 | $27.90 | $26.80 | $27.69 | $26.80 | 14,205,880 |
| 2017-06-30 | $26.55 | $26.55 | $26.55 | $26.55 | $25.70 | 0 |
| 2017-06-29 | $26.55 | $26.55 | $26.55 | $26.55 | $25.70 | 0 |
| 2017-06-28 | $26.13 | $26.64 | $25.82 | $26.55 | $25.70 | 5,778,160 |
| 2017-06-27 | $26.71 | $26.96 | $26.25 | $26.25 | $25.41 | 5,936,760 |
| 2017-06-26 | $26.20 | $26.72 | $26.19 | $26.71 | $25.85 | 7,643,710 |
| 2017-06-23 | $26.03 | $26.27 | $25.77 | $26.20 | $25.36 | 6,227,010 |
| 2017-06-22 | $27.40 | $27.46 | $26.10 | $26.28 | $25.44 | 12,579,230 |
| 2017-06-21 | $27.61 | $27.71 | $26.94 | $27.49 | $26.61 | 8,900,370 |
| 2017-06-20 | $28.00 | $28.00 | $27.43 | $27.56 | $26.68 | 9,298,850 |
| 2017-06-19 | $27.80 | $28.56 | $27.70 | $28.20 | $27.30 | 8,768,610 |
| 2017-06-16 | $27.86 | $28.25 | $27.71 | $27.85 | $26.96 | 9,500,720 |
| 2017-06-15 | $27.41 | $28.45 | $27.40 | $27.92 | $27.02 | 16,160,430 |
| 2017-06-14 | $26.87 | $27.75 | $26.66 | $27.35 | $26.47 | 9,774,400 |
| 2017-06-13 | $26.24 | $27.07 | $26.21 | $26.79 | $25.93 | 7,902,060 |
| 2017-06-12 | $27.10 | $27.18 | $26.28 | $26.30 | $25.46 | 7,603,040 |
| 2017-06-09 | $27.55 | $27.74 | $26.90 | $27.25 | $26.38 | 7,669,550 |
| 2017-06-08 | $27.62 | $27.99 | $27.48 | $27.55 | $26.55 | 6,333,530 |
| 2017-06-07 | $26.23 | $28.23 | $26.22 | $27.75 | $26.74 | 13,787,150 |
| 2017-06-06 | $26.27 | $26.44 | $26.11 | $26.37 | $25.41 | 2,745,690 |
| 2017-06-05 | $26.05 | $26.78 | $25.99 | $26.27 | $25.32 | 6,965,430 |
| 2017-06-02 | $25.73 | $26.15 | $24.90 | $25.90 | $24.96 | 8,836,060 |
| 2017-06-01 | $26.32 | $26.32 | $25.50 | $25.70 | $24.77 | 6,032,690 |
| 2017-05-31 | $26.77 | $26.95 | $26.33 | $26.33 | $25.37 | 4,643,790 |
| 2017-05-30 | $26.38 | $26.38 | $26.38 | $26.38 | $25.42 | 0 |
| 2017-05-29 | $26.38 | $26.38 | $26.38 | $26.38 | $25.42 | 0 |
| 2017-05-26 | $26.51 | $26.70 | $26.10 | $26.38 | $25.42 | 5,433,310 |
| 2017-05-25 | $26.48 | $27.05 | $26.07 | $26.36 | $25.40 | 9,492,720 |
| 2017-05-24 | $27.49 | $27.49 | $26.38 | $26.92 | $25.94 | 10,376,200 |
| 2017-05-23 | $28.70 | $28.79 | $27.40 | $27.76 | $26.75 | 9,629,220 |
| 2017-05-22 | $28.25 | $29.25 | $27.72 | $28.96 | $27.91 | 10,566,170 |
| 2017-05-19 | $28.51 | $28.80 | $28.10 | $28.43 | $27.40 | 5,179,170 |
| 2017-05-18 | $28.40 | $29.10 | $27.96 | $28.50 | $27.46 | 9,931,470 |
| 2017-05-17 | $28.22 | $29.27 | $28.22 | $28.70 | $27.66 | 12,732,590 |
| 2017-05-16 | $27.36 | $28.47 | $26.88 | $28.47 | $27.44 | 10,004,340 |
| 2017-05-15 | $28.31 | $28.50 | $27.34 | $27.60 | $26.60 | 7,850,320 |
| 2017-05-12 | $28.15 | $28.39 | $27.71 | $27.94 | $26.92 | 7,917,990 |
| 2017-05-11 | $27.70 | $28.38 | $26.96 | $28.28 | $27.25 | 11,790,960 |
| 2017-05-10 | $28.02 | $28.94 | $27.69 | $27.69 | $26.68 | 14,109,730 |
| 2017-05-09 | $26.94 | $28.20 | $26.72 | $28.13 | $27.11 | 15,193,130 |
| 2017-05-08 | $26.60 | $27.60 | $26.55 | $27.12 | $26.13 | 12,113,440 |
| 2017-05-05 | $26.50 | $27.18 | $26.20 | $26.70 | $25.73 | 7,654,310 |
| 2017-05-04 | $26.59 | $27.19 | $26.37 | $26.58 | $25.61 | 8,241,590 |
| 2017-05-03 | $26.63 | $27.18 | $26.40 | $26.82 | $25.85 | 10,693,730 |
| 2017-05-02 | $25.40 | $26.78 | $25.33 | $26.68 | $25.71 | 14,755,590 |
| 2017-05-01 | $25.32 | $25.32 | $25.32 | $25.32 | $24.40 | 0 |
| 2017-04-28 | $25.56 | $25.85 | $25.22 | $25.32 | $24.40 | 6,828,260 |
| 2017-04-27 | $25.26 | $25.68 | $24.45 | $25.59 | $24.66 | 10,579,280 |
| 2017-04-26 | $25.88 | $25.88 | $25.30 | $25.54 | $24.61 | 4,801,970 |
| 2017-04-25 | $25.91 | $26.55 | $25.82 | $25.88 | $24.94 | 5,061,650 |
| 2017-04-24 | $26.41 | $26.55 | $25.30 | $25.92 | $24.98 | 5,873,330 |
| 2017-04-21 | $26.85 | $26.86 | $26.21 | $26.57 | $25.60 | 5,003,160 |
| 2017-04-20 | $26.60 | $26.98 | $26.27 | $26.88 | $25.90 | 7,348,260 |
| 2017-04-19 | $26.00 | $26.91 | $25.50 | $26.45 | $25.49 | 8,734,380 |
| 2017-04-18 | $25.91 | $26.48 | $25.83 | $26.09 | $25.14 | 5,055,880 |
| 2017-04-17 | $24.91 | $26.30 | $24.91 | $25.93 | $24.99 | 5,338,970 |
| 2017-04-14 | $26.10 | $26.30 | $25.46 | $25.50 | $24.57 | 3,586,230 |
| 2017-04-13 | $26.17 | $26.48 | $26.02 | $26.10 | $25.15 | 3,413,380 |
| 2017-04-12 | $25.79 | $26.55 | $25.60 | $26.18 | $25.23 | 6,727,010 |
| 2017-04-11 | $25.40 | $26.00 | $25.23 | $25.89 | $24.95 | 5,562,390 |
| 2017-04-10 | $25.96 | $25.97 | $25.39 | $25.48 | $24.55 | 5,093,480 |
| 2017-04-07 | $26.09 | $26.24 | $25.85 | $25.95 | $25.01 | 4,443,390 |
| 2017-04-06 | $26.13 | $26.54 | $25.86 | $26.07 | $25.12 | 6,835,140 |
| 2017-04-05 | $25.79 | $26.21 | $25.55 | $26.21 | $25.26 | 6,016,290 |
| 2017-04-04 | $25.68 | $25.68 | $25.68 | $25.68 | $24.75 | 0 |
| 2017-04-03 | $25.68 | $25.68 | $25.68 | $25.68 | $24.75 | 0 |
| 2017-03-31 | $26.00 | $26.27 | $25.37 | $25.68 | $24.75 | 5,906,680 |
| 2017-03-30 | $26.50 | $26.61 | $25.70 | $25.91 | $24.97 | 5,146,540 |
| 2017-03-29 | $27.00 | $27.05 | $26.37 | $26.43 | $25.47 | 5,712,970 |
| 2017-03-28 | $26.85 | $27.36 | $26.75 | $26.89 | $25.91 | 5,930,560 |
| 2017-03-27 | $28.06 | $28.07 | $26.70 | $27.00 | $26.02 | 11,981,090 |
| 2017-03-24 | $27.00 | $28.08 | $26.50 | $27.90 | $26.89 | 9,714,620 |
| 2017-03-23 | $26.80 | $27.32 | $26.68 | $27.01 | $26.03 | 6,407,440 |
| 2017-03-22 | $27.30 | $27.70 | $26.80 | $26.80 | $25.83 | 6,813,690 |
| 2017-03-21 | $27.70 | $28.10 | $27.50 | $27.62 | $26.62 | 5,415,950 |
| 2017-03-20 | $28.15 | $28.55 | $27.48 | $27.72 | $26.71 | 8,232,330 |
| 2017-03-17 | $29.01 | $29.33 | $28.22 | $28.24 | $27.21 | 7,778,520 |
| 2017-03-16 | $28.35 | $29.13 | $28.20 | $29.13 | $28.07 | 6,337,570 |
| 2017-03-15 | $28.85 | $28.86 | $28.19 | $28.38 | $27.35 | 6,250,240 |
| 2017-03-14 | $28.77 | $29.50 | $28.76 | $28.94 | $27.89 | 6,507,220 |
| 2017-03-13 | $28.50 | $29.07 | $28.01 | $28.89 | $27.84 | 6,220,250 |
| 2017-03-10 | $28.37 | $28.84 | $28.37 | $28.60 | $27.56 | 3,888,000 |
| 2017-03-09 | $28.97 | $29.00 | $28.37 | $28.40 | $27.37 | 5,934,780 |
| 2017-03-08 | $29.70 | $29.84 | $28.95 | $29.10 | $28.04 | 6,154,540 |
| 2017-03-07 | $29.75 | $30.11 | $29.40 | $29.66 | $28.58 | 7,011,480 |
| 2017-03-06 | $29.60 | $30.33 | $29.37 | $29.85 | $28.77 | 8,860,720 |
| 2017-03-03 | $28.80 | $29.80 | $28.75 | $29.62 | $28.54 | 9,173,070 |
| 2017-03-02 | $29.17 | $29.87 | $28.60 | $29.03 | $27.98 | 9,123,100 |
| 2017-03-01 | $29.10 | $29.43 | $29.00 | $29.00 | $27.95 | 7,048,440 |
| 2017-02-28 | $29.20 | $29.37 | $28.78 | $29.19 | $28.13 | 7,776,370 |
| 2017-02-27 | $29.54 | $29.58 | $28.83 | $29.41 | $28.34 | 13,426,610 |
| 2017-02-24 | $27.70 | $29.88 | $27.68 | $29.12 | $28.06 | 19,085,240 |
| 2017-02-23 | $27.63 | $27.73 | $26.93 | $27.71 | $26.70 | 9,235,640 |
| 2017-02-22 | $27.50 | $28.07 | $27.20 | $27.63 | $26.63 | 9,585,170 |
| 2017-02-21 | $26.40 | $28.32 | $26.37 | $27.60 | $26.60 | 10,519,720 |
| 2017-02-20 | $26.86 | $26.86 | $26.09 | $26.42 | $25.46 | 7,338,750 |
| 2017-02-17 | $27.15 | $27.29 | $26.20 | $26.78 | $25.81 | 4,962,900 |
| 2017-02-16 | $27.08 | $27.48 | $27.01 | $27.15 | $26.16 | 3,396,400 |
| 2017-02-15 | $27.96 | $27.97 | $27.00 | $27.15 | $26.16 | 4,978,180 |
| 2017-02-14 | $28.00 | $28.04 | $27.71 | $27.82 | $26.81 | 2,770,650 |
| 2017-02-13 | $27.90 | $28.28 | $27.48 | $27.85 | $26.84 | 6,279,070 |
| 2017-02-10 | $28.39 | $28.58 | $27.95 | $27.98 | $26.96 | 4,019,730 |
| 2017-02-09 | $28.49 | $28.80 | $28.25 | $28.38 | $27.35 | 3,612,680 |
| 2017-02-08 | $28.19 | $28.88 | $27.62 | $28.52 | $27.48 | 5,057,190 |
| 2017-02-07 | $28.89 | $28.89 | $27.94 | $28.05 | $27.03 | 7,626,650 |
| 2017-02-06 | $27.61 | $29.19 | $27.61 | $28.95 | $27.90 | 7,827,400 |
| 2017-02-03 | $27.90 | $28.15 | $27.12 | $27.85 | $26.84 | 5,505,490 |
| 2017-02-02 | $27.97 | $27.97 | $27.97 | $27.97 | $26.95 | 0 |
| 2017-02-01 | $27.97 | $27.97 | $27.97 | $27.97 | $26.95 | 0 |
| 2017-01-31 | $27.97 | $27.97 | $27.97 | $27.97 | $26.95 | 0 |
| 2017-01-30 | $27.97 | $27.97 | $27.97 | $27.97 | $26.95 | 0 |
| 2017-01-27 | $27.97 | $27.97 | $27.97 | $27.97 | $26.95 | 0 |
| 2017-01-26 | $26.02 | $28.47 | $26.02 | $27.97 | $26.95 | 9,076,000 |
| 2017-01-25 | $25.43 | $26.16 | $25.27 | $26.01 | $25.07 | 2,980,740 |
| 2017-01-24 | $25.89 | $26.19 | $25.31 | $25.45 | $24.53 | 3,192,670 |
| 2017-01-23 | $25.90 | $26.46 | $25.90 | $26.00 | $25.06 | 3,181,990 |
| 2017-01-20 | $25.01 | $26.17 | $24.88 | $25.90 | $24.96 | 5,669,380 |
| 2017-01-19 | $24.90 | $25.50 | $24.43 | $25.05 | $24.14 | 3,641,020 |
| 2017-01-18 | $25.10 | $25.45 | $24.80 | $24.80 | $23.90 | 3,384,280 |
| 2017-01-17 | $24.52 | $25.64 | $23.75 | $25.56 | $24.63 | 7,589,540 |
| 2017-01-16 | $26.25 | $26.25 | $23.63 | $24.52 | $23.63 | 8,121,520 |
| 2017-01-13 | $27.20 | $27.28 | $25.70 | $26.25 | $25.30 | 6,603,500 |
| 2017-01-12 | $27.61 | $27.72 | $27.21 | $27.21 | $26.22 | 2,924,520 |
| 2017-01-11 | $27.36 | $27.77 | $27.13 | $27.60 | $26.60 | 3,259,420 |
| 2017-01-10 | $27.17 | $27.80 | $27.04 | $27.56 | $26.56 | 3,992,190 |
| 2017-01-09 | $27.33 | $27.47 | $26.77 | $27.34 | $26.35 | 3,930,140 |
| 2017-01-06 | $27.87 | $27.87 | $27.30 | $27.33 | $26.34 | 2,808,450 |
| 2017-01-05 | $27.61 | $28.18 | $27.38 | $27.87 | $26.86 | 7,152,610 |
| 2017-01-04 | $27.00 | $27.76 | $26.84 | $27.60 | $26.60 | 5,977,040 |
| 2017-01-03 | $26.88 | $27.06 | $26.66 | $27.05 | $26.07 | 3,338,840 |
| 2017-01-02 | $26.89 | $26.89 | $26.89 | $26.89 | $25.91 | 0 |
| 2016-12-30 | $26.98 | $27.12 | $26.66 | $26.89 | $25.91 | 2,825,300 |
| 2016-12-29 | $26.84 | $27.16 | $26.84 | $26.88 | $25.90 | 1,963,840 |
| 2016-12-28 | $27.20 | $27.40 | $26.85 | $26.94 | $25.96 | 2,334,000 |
| 2016-12-27 | $27.22 | $27.66 | $27.18 | $27.24 | $26.25 | 2,164,540 |
| 2016-12-26 | $27.23 | $27.55 | $26.51 | $27.50 | $26.50 | 4,656,940 |
| 2016-12-23 | $27.51 | $28.50 | $27.36 | $27.50 | $26.50 | 3,992,950 |
| 2016-12-22 | $27.77 | $27.82 | $27.41 | $27.45 | $26.45 | 2,645,230 |
| 2016-12-21 | $27.76 | $28.10 | $27.70 | $27.83 | $26.82 | 2,979,830 |
| 2016-12-20 | $27.75 | $27.94 | $27.59 | $27.70 | $26.69 | 2,956,990 |
| 2016-12-19 | $28.53 | $28.53 | $27.58 | $27.69 | $26.68 | 4,222,400 |
| 2016-12-16 | $28.00 | $28.79 | $27.44 | $28.58 | $27.54 | 6,808,440 |
| 2016-12-15 | $27.28 | $28.16 | $27.27 | $28.08 | $27.06 | 6,435,050 |
| 2016-12-14 | $27.91 | $28.23 | $27.06 | $27.59 | $26.59 | 5,365,740 |
| 2016-12-13 | $27.90 | $28.51 | $27.61 | $28.05 | $27.03 | 6,580,000 |
| 2016-12-12 | $31.09 | $31.09 | $28.08 | $28.08 | $27.06 | 11,064,580 |
| 2016-12-09 | $31.90 | $32.10 | $31.15 | $31.20 | $30.07 | 5,319,640 |
| 2016-12-08 | $32.23 | $32.23 | $31.80 | $31.96 | $30.80 | 2,332,840 |
| 2016-12-07 | $31.40 | $32.18 | $31.35 | $32.04 | $30.88 | 5,021,630 |
| 2016-12-06 | $31.80 | $31.93 | $31.39 | $31.44 | $30.30 | 3,729,360 |
| 2016-12-05 | $31.50 | $32.11 | $31.50 | $31.62 | $30.47 | 4,205,570 |
| 2016-12-02 | $32.10 | $32.28 | $31.58 | $31.58 | $30.43 | 5,289,600 |
| 2016-12-01 | $32.40 | $32.60 | $32.00 | $32.07 | $30.90 | 6,092,230 |
| 2016-11-30 | $32.17 | $32.92 | $32.10 | $32.50 | $31.32 | 8,206,270 |
| 2016-11-29 | $32.20 | $32.63 | $32.03 | $32.28 | $31.11 | 7,009,950 |
| 2016-11-28 | $32.70 | $32.73 | $32.11 | $32.24 | $31.07 | 6,202,190 |
| 2016-11-25 | $31.80 | $32.66 | $31.78 | $32.60 | $31.42 | 6,899,750 |
| 2016-11-24 | $32.30 | $32.68 | $31.80 | $31.96 | $30.80 | 6,399,930 |
| 2016-11-23 | $32.82 | $33.30 | $32.29 | $32.48 | $31.30 | 10,741,750 |
| 2016-11-22 | $32.27 | $32.77 | $32.08 | $32.72 | $31.53 | 6,560,590 |
| 2016-11-21 | $32.57 | $32.73 | $32.16 | $32.25 | $31.08 | 4,459,720 |
| 2016-11-18 | $32.75 | $32.95 | $32.50 | $32.56 | $31.38 | 4,099,650 |
| 2016-11-17 | $33.10 | $33.10 | $32.55 | $32.72 | $31.53 | 6,251,740 |
| 2016-11-16 | $33.12 | $34.37 | $33.12 | $33.39 | $32.18 | 15,448,310 |
| 2016-11-15 | $32.40 | $32.90 | $32.01 | $32.86 | $31.67 | 8,473,170 |
| 2016-11-14 | $32.08 | $33.07 | $32.00 | $32.45 | $31.27 | 8,535,270 |
| 2016-11-11 | $32.33 | $32.33 | $31.42 | $32.02 | $30.86 | 8,685,040 |
| 2016-11-10 | $32.38 | $32.53 | $32.10 | $32.18 | $31.01 | 5,142,480 |
| 2016-11-09 | $32.90 | $32.99 | $31.51 | $32.01 | $30.85 | 6,670,810 |
| 2016-11-08 | $32.70 | $33.22 | $32.67 | $32.87 | $31.68 | 4,047,090 |
| 2016-11-07 | $33.00 | $33.20 | $32.52 | $32.52 | $31.34 | 5,622,660 |
| 2016-11-04 | $33.38 | $33.95 | $33.12 | $33.20 | $31.99 | 4,983,490 |
| 2016-11-03 | $33.15 | $33.76 | $32.83 | $33.46 | $32.24 | 5,721,670 |
| 2016-11-02 | $33.01 | $33.35 | $32.98 | $33.10 | $31.90 | 4,865,090 |
| 2016-11-01 | $32.84 | $33.27 | $32.84 | $33.14 | $31.94 | 4,773,550 |
| 2016-10-31 | $33.18 | $33.25 | $32.50 | $32.99 | $31.79 | 0 |
| 2016-10-28 | $33.91 | $33.97 | $33.01 | $33.31 | $32.10 | 5,525,020 |
| 2016-10-27 | $33.88 | $33.99 | $33.60 | $33.77 | $32.54 | 4,441,020 |
| 2016-10-26 | $34.39 | $34.39 | $33.57 | $33.79 | $32.56 | 6,351,710 |
| 2016-10-25 | $34.12 | $34.66 | $34.00 | $34.40 | $33.15 | 5,778,710 |
| 2016-10-24 | $33.85 | $34.45 | $33.61 | $34.07 | $32.83 | 5,212,730 |
| 2016-10-21 | $34.21 | $34.21 | $33.52 | $33.70 | $32.48 | 5,520,850 |
| 2016-10-20 | $33.91 | $34.40 | $33.91 | $34.22 | $32.98 | 5,078,130 |
| 2016-10-19 | $34.13 | $34.25 | $33.77 | $33.90 | $32.67 | 6,265,800 |
| 2016-10-18 | $33.70 | $34.14 | $33.56 | $34.13 | $32.89 | 6,053,570 |
| 2016-10-17 | $34.23 | $34.57 | $33.60 | $33.81 | $32.58 | 7,077,570 |
| 2016-10-14 | $34.60 | $34.81 | $34.26 | $34.49 | $33.24 | 3,859,950 |
| 2016-10-13 | $34.67 | $35.06 | $34.58 | $34.84 | $33.57 | 4,050,090 |
| 2016-10-12 | $35.05 | $35.10 | $34.57 | $34.71 | $33.45 | 5,715,530 |
| 2016-10-11 | $35.30 | $35.56 | $34.90 | $35.28 | $34.00 | 4,884,320 |
| 2016-10-10 | $33.90 | $35.58 | $33.90 | $35.40 | $34.11 | 8,202,590 |
| 2016-10-07 | $33.71 | $33.71 | $33.71 | $33.71 | $32.49 | 0 |
| 2016-10-06 | $33.71 | $33.71 | $33.71 | $33.71 | $32.49 | 0 |
| 2016-10-05 | $33.71 | $33.71 | $33.71 | $33.71 | $32.49 | 0 |
| 2016-10-04 | $33.71 | $33.71 | $33.71 | $33.71 | $32.49 | 0 |
| 2016-10-03 | $33.71 | $33.71 | $33.71 | $33.71 | $32.49 | 0 |
| 2016-09-30 | $33.60 | $33.88 | $33.60 | $33.71 | $32.49 | 1,920,260 |
| 2016-09-29 | $33.81 | $34.06 | $33.61 | $33.62 | $32.40 | 2,956,390 |
| 2016-09-28 | $34.09 | $34.20 | $33.78 | $33.87 | $32.64 | 2,500,040 |
| 2016-09-27 | $33.55 | $34.33 | $33.31 | $34.31 | $33.06 | 4,830,760 |
| 2016-09-26 | $33.69 | $33.98 | $33.38 | $33.52 | $32.30 | 3,899,650 |
| 2016-09-23 | $34.15 | $34.37 | $33.70 | $33.77 | $32.54 | 3,951,080 |
| 2016-09-22 | $34.38 | $34.54 | $34.16 | $34.20 | $32.96 | 4,172,750 |
| 2016-09-21 | $33.92 | $34.47 | $33.92 | $34.20 | $32.96 | 3,054,840 |
| 2016-09-20 | $34.02 | $34.13 | $33.79 | $34.04 | $32.80 | 2,578,860 |
| 2016-09-19 | $33.83 | $34.35 | $33.83 | $33.96 | $32.73 | 3,263,050 |
| 2016-09-16 | $33.76 | $33.76 | $33.76 | $33.76 | $32.53 | 0 |
| 2016-09-15 | $33.76 | $33.76 | $33.76 | $33.76 | $32.53 | 0 |
| 2016-09-14 | $33.70 | $34.22 | $33.46 | $33.76 | $32.53 | 3,682,130 |
| 2016-09-13 | $33.67 | $34.30 | $33.40 | $33.72 | $32.50 | 6,627,470 |
| 2016-09-12 | $34.73 | $34.95 | $33.33 | $33.35 | $32.14 | 9,203,700 |
| 2016-09-09 | $36.06 | $36.22 | $35.48 | $35.50 | $34.21 | 6,123,790 |
| 2016-09-08 | $36.30 | $36.47 | $35.91 | $36.24 | $34.92 | 5,567,690 |
| 2016-09-07 | $37.28 | $37.95 | $36.40 | $36.46 | $35.14 | 9,628,370 |
| 2016-09-06 | $36.01 | $37.15 | $35.41 | $36.98 | $35.64 | 9,420,770 |
| 2016-09-05 | $35.85 | $36.42 | $35.85 | $35.98 | $34.67 | 4,966,730 |
| 2016-09-02 | $35.81 | $36.15 | $35.20 | $35.55 | $34.26 | 4,975,820 |
| 2016-09-01 | $36.55 | $36.69 | $36.09 | $36.11 | $34.80 | 4,259,280 |
| 2016-08-31 | $36.67 | $36.85 | $36.05 | $36.50 | $35.17 | 5,349,070 |
| 2016-08-30 | $36.04 | $37.25 | $36.04 | $36.80 | $35.46 | 10,053,910 |
| 2016-08-29 | $36.23 | $36.85 | $35.79 | $36.12 | $34.81 | 6,529,490 |
| 2016-08-26 | $37.03 | $37.03 | $36.08 | $36.14 | $34.83 | 6,961,440 |
| 2016-08-25 | $36.30 | $37.30 | $35.63 | $36.80 | $35.46 | 10,859,240 |
| 2016-08-24 | $35.78 | $36.90 | $35.70 | $36.46 | $35.14 | 8,284,370 |
| 2016-08-23 | $35.36 | $36.21 | $35.10 | $35.66 | $34.36 | 6,200,890 |
| 2016-08-22 | $36.68 | $37.00 | $35.36 | $35.36 | $34.08 | 6,373,840 |
| 2016-08-19 | $36.68 | $37.24 | $36.16 | $36.77 | $35.43 | 7,135,290 |
| 2016-08-18 | $37.31 | $37.52 | $36.58 | $36.64 | $35.31 | 7,548,540 |
| 2016-08-17 | $37.23 | $37.57 | $36.79 | $37.01 | $35.67 | 7,419,420 |
| 2016-08-16 | $37.73 | $38.17 | $37.10 | $37.18 | $35.83 | 12,291,220 |
| 2016-08-15 | $35.36 | $38.35 | $34.60 | $37.93 | $36.55 | 19,590,570 |
| 2016-08-12 | $34.50 | $35.35 | $34.30 | $35.21 | $33.93 | 6,469,850 |
| 2016-08-11 | $35.81 | $35.84 | $34.84 | $35.09 | $33.82 | 7,823,800 |
| 2016-08-10 | $35.80 | $36.88 | $35.80 | $35.81 | $34.51 | 18,958,330 |
| 2016-08-09 | $33.51 | $35.80 | $33.50 | $35.79 | $34.49 | 13,580,620 |
| 2016-08-08 | $33.05 | $33.60 | $32.76 | $33.60 | $32.38 | 6,301,590 |
| 2016-08-05 | $34.32 | $34.40 | $33.11 | $33.29 | $32.08 | 9,171,090 |
| 2016-08-04 | $34.22 | $34.53 | $33.86 | $34.31 | $33.06 | 7,588,540 |
| 2016-08-03 | $34.35 | $34.44 | $34.00 | $34.40 | $33.15 | 4,913,560 |
| 2016-08-02 | $34.60 | $34.86 | $33.75 | $34.37 | $33.12 | 8,956,330 |
| 2016-08-01 | $33.57 | $35.29 | $32.70 | $34.69 | $33.43 | 11,835,250 |
| 2016-07-29 | $34.96 | $35.23 | $33.50 | $34.08 | $32.84 | 11,150,510 |
| 2016-07-28 | $35.61 | $35.95 | $34.21 | $34.96 | $33.69 | 13,538,870 |
| 2016-07-27 | $39.30 | $39.38 | $35.40 | $35.70 | $34.40 | 20,947,040 |
| 2016-07-26 | $38.55 | $39.32 | $38.40 | $39.27 | $37.84 | 9,772,920 |
| 2016-07-25 | $38.88 | $39.37 | $38.38 | $38.55 | $37.15 | 7,928,900 |
| 2016-07-22 | $39.00 | $39.30 | $38.51 | $38.86 | $37.45 | 8,400,420 |
| 2016-07-21 | $39.70 | $39.87 | $39.00 | $39.09 | $37.67 | 10,480,170 |
| 2016-07-20 | $40.12 | $40.56 | $39.49 | $39.54 | $38.10 | 13,329,050 |
| 2016-07-19 | $39.62 | $40.30 | $38.65 | $40.25 | $38.79 | 16,618,120 |
| 2016-07-18 | $39.02 | $41.30 | $38.52 | $39.72 | $38.28 | 20,432,470 |
| 2016-07-15 | $39.70 | $40.04 | $39.00 | $39.30 | $37.87 | 13,715,640 |
| 2016-07-14 | $39.90 | $40.96 | $39.21 | $40.00 | $38.55 | 24,947,170 |
| 2016-07-13 | $38.00 | $41.00 | $37.62 | $39.96 | $38.51 | 33,906,230 |
| 2016-07-12 | $37.98 | $38.00 | $36.50 | $37.97 | $36.59 | 15,513,280 |
| 2016-07-11 | $38.20 | $40.20 | $37.69 | $37.79 | $36.42 | 26,807,430 |
| 2016-07-08 | $36.80 | $38.08 | $36.78 | $37.41 | $36.05 | 14,586,390 |
| 2016-07-07 | $37.46 | $37.70 | $36.61 | $37.12 | $35.77 | 12,706,190 |
| 2016-07-06 | $37.95 | $38.50 | $37.22 | $37.54 | $36.18 | 15,143,430 |
| 2016-07-05 | $38.90 | $39.59 | $37.80 | $37.95 | $36.57 | 25,016,650 |
| 2016-07-04 | $36.50 | $37.47 | $36.41 | $37.20 | $35.85 | 16,242,830 |
| 2016-07-01 | $37.98 | $38.18 | $36.85 | $37.20 | $35.85 | 14,051,870 |
| 2016-06-30 | $36.80 | $38.70 | $36.80 | $37.96 | $36.58 | 21,564,160 |
| 2016-06-29 | $37.41 | $37.56 | $36.61 | $36.89 | $35.55 | 13,901,890 |
| 2016-06-28 | $36.08 | $37.80 | $35.84 | $37.34 | $35.98 | 20,942,070 |
| 2016-06-27 | $34.72 | $36.29 | $34.45 | $36.09 | $34.78 | 12,710,990 |
| 2016-06-24 | $36.10 | $36.93 | $33.33 | $35.17 | $33.89 | 17,267,570 |
| 2016-06-23 | $36.47 | $36.50 | $35.80 | $36.18 | $34.87 | 11,757,410 |
| 2016-06-22 | $35.75 | $36.89 | $35.53 | $36.73 | $35.40 | 10,221,780 |
| 2016-06-21 | $37.29 | $37.88 | $35.95 | $36.12 | $34.81 | 14,914,160 |
| 2016-06-20 | $37.37 | $37.77 | $36.01 | $36.91 | $35.57 | 17,039,210 |
| 2016-06-17 | $36.60 | $38.70 | $36.39 | $37.58 | $36.21 | 23,354,690 |
| 2016-06-16 | $36.87 | $37.36 | $35.90 | $36.30 | $34.98 | 19,466,650 |
| 2016-06-15 | $35.61 | $38.06 | $35.57 | $37.16 | $35.81 | 20,646,200 |
| 2016-06-14 | $36.89 | $37.00 | $35.30 | $36.00 | $34.69 | 22,507,150 |
| 2016-06-13 | $40.50 | $40.94 | $37.80 | $37.80 | $36.43 | 26,267,700 |
| 2016-06-10 | $42.00 | $42.00 | $42.00 | $42.00 | $40.47 | 0 |
| 2016-06-09 | $42.00 | $42.00 | $42.00 | $42.00 | $40.47 | 0 |
| 2016-06-08 | $41.95 | $43.22 | $41.66 | $42.00 | $40.47 | 18,042,110 |
| 2016-06-07 | $42.71 | $42.85 | $41.51 | $42.33 | $40.79 | 23,458,890 |
| 2016-06-06 | $44.50 | $44.50 | $41.05 | $43.47 | $41.89 | 42,154,690 |
| 2016-06-03 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-06-02 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-06-01 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-05-31 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-05-30 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-05-27 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-05-26 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-05-25 | $93.00 | $93.00 | $93.00 | $93.00 | $89.62 | 0 |
| 2016-05-24 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-23 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-20 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-19 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-18 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-17 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-16 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-13 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-12 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-11 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-10 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-09 | $93.00 | $93.00 | $93.00 | $93.00 | $39.52 | 0 |
| 2016-05-06 | $100.06 | $101.11 | $93.00 | $93.00 | $39.52 | 13,414,390 |
| 2016-05-05 | $98.50 | $102.33 | $96.60 | $100.81 | $42.84 | 10,728,990 |
| 2016-05-04 | $100.50 | $101.08 | $97.62 | $98.41 | $41.82 | 14,756,470 |
| 2016-05-03 | $89.32 | $97.83 | $89.32 | $97.83 | $41.57 | 11,427,230 |
| 2016-05-02 | $88.94 | $88.94 | $88.94 | $88.94 | $37.80 | 0 |
| 2016-04-29 | $86.50 | $93.62 | $86.04 | $88.94 | $37.80 | 8,709,010 |
| 2016-04-28 | $88.30 | $88.66 | $84.00 | $87.35 | $37.12 | 6,553,890 |
| 2016-04-27 | $87.01 | $89.68 | $85.78 | $87.89 | $37.35 | 7,589,520 |
| 2016-04-26 | $84.08 | $89.80 | $83.68 | $87.58 | $37.22 | 8,523,030 |
| 2016-04-25 | $84.65 | $85.10 | $80.50 | $84.55 | $35.93 | 6,599,000 |
| 2016-04-22 | $83.89 | $90.68 | $83.00 | $86.00 | $36.55 | 12,946,370 |
| 2016-04-21 | $80.30 | $84.99 | $80.30 | $82.44 | $35.03 | 7,867,490 |
| 2016-04-20 | $88.80 | $88.98 | $80.18 | $81.34 | $34.57 | 10,358,330 |
| 2016-04-19 | $91.50 | $91.50 | $87.00 | $88.00 | $37.40 | 8,576,940 |
| 2016-04-18 | $90.91 | $93.50 | $88.55 | $91.40 | $38.84 | 10,078,160 |
| 2016-04-15 | $89.50 | $91.31 | $88.43 | $89.92 | $38.21 | 8,275,790 |
| 2016-04-14 | $90.87 | $91.96 | $88.01 | $90.80 | $38.59 | 14,292,460 |
| 2016-04-13 | $82.03 | $89.05 | $82.03 | $89.05 | $37.84 | 13,021,060 |
| 2016-04-12 | $82.31 | $82.70 | $79.78 | $80.95 | $34.40 | 5,727,010 |
| 2016-04-11 | $83.06 | $86.00 | $82.50 | $82.93 | $35.24 | 7,374,440 |
| 2016-04-08 | $82.03 | $83.49 | $79.88 | $81.20 | $34.51 | 7,343,180 |
| 2016-04-07 | $87.61 | $88.19 | $83.90 | $83.90 | $35.65 | 8,073,820 |
| 2016-04-06 | $88.10 | $89.18 | $86.50 | $87.50 | $37.18 | 7,233,970 |
| 2016-04-05 | $86.00 | $90.00 | $84.36 | $89.65 | $38.10 | 9,517,780 |
| 2016-04-04 | $86.00 | $86.00 | $86.00 | $86.00 | $36.55 | 0 |
| 2016-04-01 | $87.40 | $87.84 | $83.90 | $86.00 | $36.55 | 8,552,430 |
| 2016-03-31 | $90.88 | $94.98 | $88.30 | $88.70 | $37.69 | 11,356,240 |
| 2016-03-30 | $87.30 | $90.84 | $85.00 | $90.36 | $38.40 | 9,335,080 |
| 2016-03-29 | $88.00 | $88.97 | $83.91 | $85.87 | $36.49 | 6,604,750 |
| 2016-03-28 | $90.03 | $91.87 | $87.61 | $88.99 | $37.82 | 7,644,100 |
| 2016-03-25 | $88.01 | $91.80 | $86.66 | $88.98 | $37.81 | 8,906,640 |
| 2016-03-24 | $90.00 | $95.80 | $88.66 | $88.80 | $37.74 | 11,414,250 |
| 2016-03-23 | $88.94 | $92.50 | $88.40 | $92.40 | $39.27 | 10,945,980 |
| 2016-03-22 | $89.82 | $91.77 | $88.25 | $89.50 | $38.03 | 10,066,710 |
| 2016-03-21 | $91.00 | $93.30 | $88.80 | $92.30 | $39.22 | 16,885,120 |
| 2016-03-18 | $88.00 | $89.36 | $86.31 | $89.36 | $37.98 | 13,921,040 |
| 2016-03-17 | $74.33 | $81.24 | $74.00 | $81.24 | $34.52 | 6,692,480 |
| 2016-03-16 | $77.00 | $78.00 | $72.30 | $73.85 | $31.38 | 6,307,740 |
| 2016-03-15 | $74.33 | $79.45 | $74.01 | $75.81 | $32.22 | 8,820,130 |
| 2016-03-14 | $71.99 | $76.60 | $71.30 | $74.70 | $31.75 | 9,325,400 |
| 2016-03-11 | $68.50 | $72.33 | $68.40 | $70.58 | $29.99 | 7,830,680 |
| 2016-03-10 | $74.00 | $75.60 | $69.88 | $69.88 | $29.70 | 12,331,810 |
| 2016-03-09 | $77.64 | $77.64 | $77.64 | $77.64 | $32.99 | 0 |
| 2016-03-08 | $77.64 | $77.64 | $77.64 | $77.64 | $32.99 | 0 |
| 2016-03-07 | $77.64 | $77.64 | $77.64 | $77.64 | $32.99 | 0 |
| 2016-03-04 | $77.64 | $77.64 | $77.64 | $77.64 | $32.99 | 0 |
| 2016-03-03 | $79.73 | $83.30 | $77.61 | $77.64 | $32.99 | 12,438,940 |
| 2016-03-02 | $78.35 | $81.20 | $75.21 | $80.68 | $34.29 | 13,444,810 |
| 2016-03-01 | $76.00 | $81.50 | $72.41 | $77.84 | $33.08 | 11,755,070 |
| 2016-02-29 | $79.50 | $80.79 | $72.40 | $78.10 | $33.19 | 14,240,920 |
| 2016-02-26 | $80.98 | $81.70 | $75.20 | $77.40 | $32.89 | 9,755,690 |
| 2016-02-25 | $84.53 | $84.84 | $77.00 | $79.99 | $33.99 | 11,288,680 |
| 2016-02-24 | $92.30 | $92.30 | $84.04 | $85.41 | $36.30 | 12,432,740 |
| 2016-02-23 | $91.77 | $98.30 | $91.58 | $93.38 | $39.68 | 7,697,800 |
| 2016-02-22 | $92.04 | $93.06 | $88.18 | $92.12 | $39.15 | 5,610,480 |
| 2016-02-19 | $90.00 | $94.69 | $89.77 | $90.50 | $38.46 | 5,863,170 |
| 2016-02-18 | $91.84 | $93.97 | $89.50 | $91.36 | $38.83 | 6,540,550 |
| 2016-02-17 | $88.60 | $95.70 | $86.90 | $93.30 | $39.65 | 9,806,700 |
| 2016-02-16 | $81.43 | $89.58 | $80.20 | $89.50 | $38.03 | 10,234,560 |
| 2016-02-15 | $74.00 | $82.94 | $73.56 | $81.44 | $34.61 | 6,864,540 |
| 2016-02-12 | $76.51 | $76.51 | $76.51 | $76.51 | $32.51 | 0 |
| 2016-02-11 | $76.51 | $76.51 | $76.51 | $76.51 | $32.51 | 0 |
| 2016-02-10 | $76.51 | $76.51 | $76.51 | $76.51 | $32.51 | 0 |
| 2016-02-09 | $76.51 | $76.51 | $76.51 | $76.51 | $32.51 | 0 |
| 2016-02-08 | $76.51 | $76.51 | $76.51 | $76.51 | $32.51 | 0 |
| 2016-02-05 | $80.48 | $80.60 | $75.88 | $76.51 | $32.51 | 4,980,460 |
| 2016-02-04 | $79.00 | $80.95 | $77.58 | $79.45 | $33.76 | 6,805,470 |
| 2016-02-03 | $73.01 | $79.97 | $72.90 | $78.49 | $33.36 | 8,185,910 |
| 2016-02-02 | $67.05 | $74.36 | $67.05 | $74.36 | $31.60 | 8,447,590 |
| 2016-02-01 | $69.00 | $70.50 | $64.80 | $67.60 | $28.73 | 5,615,540 |
| 2016-01-29 | $65.07 | $69.53 | $63.00 | $67.51 | $28.69 | 6,331,530 |
| 2016-01-28 | $70.00 | $71.80 | $65.50 | $65.70 | $27.92 | 6,207,340 |
| 2016-01-27 | $71.21 | $72.67 | $65.53 | $71.62 | $30.44 | 9,102,520 |
| 2016-01-26 | $76.49 | $77.42 | $69.31 | $70.30 | $29.88 | 8,420,920 |
| 2016-01-25 | $76.40 | $81.02 | $74.36 | $77.01 | $32.73 | 9,311,040 |
| 2016-01-22 | $73.00 | $75.60 | $70.05 | $74.50 | $31.66 | 8,450,020 |
| 2016-01-21 | $76.66 | $80.45 | $71.46 | $71.50 | $30.39 | 8,923,030 |
| 2016-01-20 | $79.51 | $82.00 | $76.59 | $77.83 | $33.08 | 8,098,730 |
| 2016-01-19 | $79.89 | $82.50 | $74.23 | $82.05 | $34.87 | 12,655,210 |
| 2016-01-18 | $77.65 | $84.60 | $77.40 | $80.30 | $34.12 | 12,630,810 |
| 2016-01-15 | $78.01 | $84.41 | $77.08 | $80.35 | $34.15 | 12,471,510 |
| 2016-01-14 | $70.00 | $80.08 | $67.00 | $80.08 | $34.03 | 12,194,040 |
| 2016-01-13 | $77.00 | $78.00 | $72.50 | $72.80 | $30.94 | 9,891,840 |
| 2016-01-12 | $69.30 | $76.29 | $69.00 | $76.29 | $32.42 | 14,862,140 |
| 2016-01-11 | $68.30 | $72.72 | $65.52 | $69.35 | $29.47 | 13,983,230 |
| 2016-01-08 | $74.00 | $75.90 | $67.80 | $70.29 | $29.87 | 14,232,020 |
| 2016-01-07 | $80.01 | $80.38 | $74.43 | $74.43 | $31.63 | 1,991,230 |
| 2016-01-06 | $82.80 | $84.20 | $77.11 | $82.70 | $35.14 | 12,878,980 |
| 2016-01-05 | $82.11 | $85.47 | $82.11 | $82.11 | $34.89 | 10,650,260 |
| 2016-01-04 | $98.80 | $98.80 | $91.23 | $91.23 | $38.77 | 4,100,470 |
| 2016-01-01 | $101.37 | $101.37 | $101.37 | $101.37 | $43.08 | 0 |
| 2015-12-31 | $106.90 | $106.90 | $101.00 | $101.37 | $43.08 | 8,798,150 |
| 2015-12-30 | $105.58 | $109.37 | $102.31 | $108.52 | $46.12 | 9,086,890 |
| 2015-12-29 | $108.90 | $109.90 | $102.82 | $104.90 | $44.58 | 6,763,300 |
| 2015-12-28 | $104.11 | $114.80 | $102.23 | $107.20 | $45.56 | 10,921,720 |
| 2015-12-25 | $97.00 | $106.24 | $96.01 | $106.24 | $45.15 | 9,948,050 |
| 2015-12-24 | $97.00 | $100.49 | $92.00 | $96.58 | $41.04 | 6,895,340 |
| 2015-12-23 | $100.90 | $100.90 | $100.90 | $100.90 | $42.88 | 0 |
| 2015-12-22 | $100.90 | $100.90 | $100.90 | $100.90 | $42.88 | 0 |
| 2015-12-21 | $100.90 | $100.90 | $100.90 | $100.90 | $42.88 | 0 |
| 2015-12-18 | $100.90 | $100.90 | $100.90 | $100.90 | $42.88 | 0 |
| 2015-12-17 | $100.90 | $100.90 | $100.90 | $100.90 | $42.88 | 0 |
| 2015-12-16 | $95.66 | $105.00 | $94.62 | $100.90 | $42.88 | 7,910,340 |
| 2015-12-15 | $95.00 | $98.48 | $92.76 | $95.66 | $40.65 | 7,348,010 |
| 2015-12-14 | $101.75 | $101.88 | $91.88 | $95.00 | $40.37 | 7,739,950 |
| 2015-12-11 | $99.00 | $102.93 | $97.01 | $100.68 | $42.79 | 5,670,700 |
| 2015-12-10 | $100.00 | $108.86 | $99.00 | $100.48 | $42.70 | 9,013,920 |
| 2015-12-09 | $102.00 | $105.55 | $96.60 | $100.00 | $42.50 | 11,290,670 |
| 2015-12-08 | $91.50 | $100.65 | $90.01 | $100.65 | $42.77 | 8,596,570 |
| 2015-12-07 | $89.90 | $96.68 | $87.00 | $91.50 | $38.88 | 8,728,820 |
| 2015-12-04 | $87.46 | $90.80 | $85.68 | $88.00 | $37.40 | 9,443,140 |
| 2015-12-03 | $84.00 | $90.48 | $82.82 | $87.46 | $37.17 | 10,462,390 |
| 2015-12-02 | $85.50 | $87.50 | $78.50 | $82.80 | $35.19 | 11,251,700 |
| 2015-12-01 | $96.31 | $99.85 | $86.13 | $86.13 | $36.60 | 10,125,400 |
| 2015-11-30 | $86.00 | $95.70 | $86.00 | $95.70 | $40.67 | 14,491,400 |
| 2015-11-27 | $88.90 | $94.50 | $86.02 | $87.00 | $36.97 | 10,876,520 |
| 2015-11-26 | $86.71 | $94.60 | $85.80 | $91.66 | $38.95 | 16,581,020 |
| 2015-11-25 | $85.90 | $89.00 | $84.00 | $86.00 | $36.55 | 11,680,390 |
| 2015-11-24 | $85.30 | $87.55 | $82.00 | $86.85 | $36.91 | 11,011,280 |
| 2015-11-23 | $87.00 | $92.17 | $85.00 | $86.88 | $36.92 | 10,968,790 |
| 2015-11-20 | $93.52 | $93.88 | $87.00 | $87.95 | $37.38 | 15,655,380 |
| 2015-11-19 | $89.32 | $94.52 | $88.20 | $94.36 | $40.10 | 15,609,090 |
| 2015-11-18 | $83.00 | $89.33 | $79.07 | $89.25 | $37.93 | 16,582,060 |
| 2015-11-17 | $86.64 | $86.64 | $80.50 | $81.21 | $34.51 | 14,297,280 |
| 2015-11-16 | $71.05 | $78.76 | $71.01 | $78.76 | $33.47 | 8,285,150 |
| 2015-11-13 | $75.81 | $77.97 | $70.21 | $71.60 | $30.43 | 13,155,310 |
| 2015-11-12 | $80.10 | $80.10 | $74.70 | $75.33 | $32.01 | 18,996,600 |
| 2015-11-11 | $72.82 | $72.82 | $72.82 | $72.82 | $30.95 | 3,502,750 |
| 2015-11-10 | $63.20 | $66.20 | $63.00 | $66.20 | $28.13 | 5,294,760 |
| 2015-11-09 | $55.60 | $60.18 | $55.60 | $60.18 | $25.57 | 8,450,590 |
| 2015-11-06 | $51.00 | $55.91 | $51.00 | $54.71 | $23.25 | 7,836,280 |
| 2015-11-05 | $51.20 | $52.78 | $49.80 | $51.05 | $21.69 | 6,787,020 |
| 2015-11-04 | $47.67 | $51.20 | $47.67 | $51.10 | $21.72 | 6,611,540 |
| 2015-11-03 | $47.99 | $48.58 | $46.50 | $47.28 | $20.09 | 5,289,430 |
| 2015-11-02 | $47.90 | $49.68 | $46.76 | $48.36 | $20.55 | 5,146,260 |
| 2015-10-30 | $48.70 | $50.12 | $47.62 | $49.22 | $20.92 | 4,802,890 |
| 2015-10-29 | $49.88 | $49.88 | $48.01 | $48.91 | $20.79 | 4,189,500 |
| 2015-10-28 | $51.02 | $51.48 | $48.86 | $49.10 | $20.87 | 6,666,640 |
| 2015-10-27 | $48.00 | $52.89 | $46.60 | $51.98 | $22.09 | 10,966,180 |
| 2015-10-26 | $47.00 | $49.50 | $46.71 | $48.21 | $20.49 | 8,430,320 |
| 2015-10-23 | $47.51 | $49.50 | $46.31 | $47.64 | $20.25 | 14,548,530 |
| 2015-10-22 | $44.20 | $45.93 | $43.20 | $45.00 | $19.12 | 7,421,060 |
| 2015-10-21 | $48.30 | $48.50 | $43.93 | $43.93 | $18.67 | 11,985,670 |
| 2015-10-20 | $47.05 | $49.45 | $47.05 | $48.81 | $20.74 | 7,612,900 |
| 2015-10-19 | $48.98 | $48.98 | $46.67 | $47.60 | $20.23 | 6,750,470 |
| 2015-10-16 | $48.13 | $49.88 | $47.40 | $49.38 | $20.98 | 9,291,180 |
| 2015-10-15 | $44.73 | $49.09 | $44.00 | $48.13 | $20.45 | 9,273,400 |
| 2015-10-14 | $45.70 | $46.30 | $44.50 | $44.82 | $19.05 | 5,301,880 |
| 2015-10-13 | $45.60 | $46.65 | $44.70 | $46.00 | $19.55 | 8,587,320 |
| 2015-10-12 | $45.60 | $48.49 | $45.60 | $46.49 | $19.76 | 8,689,660 |
| 2015-10-09 | $45.50 | $46.70 | $45.41 | $45.95 | $19.53 | 4,270,510 |
| 2015-10-08 | $45.55 | $46.89 | $44.02 | $46.14 | $19.61 | 5,124,500 |
| 2015-10-07 | $43.98 | $43.98 | $43.98 | $43.98 | $18.69 | 0 |
| 2015-10-06 | $43.98 | $43.98 | $43.98 | $43.98 | $18.69 | 0 |
| 2015-10-05 | $43.98 | $43.98 | $43.98 | $43.98 | $18.69 | 0 |
| 2015-10-02 | $43.98 | $43.98 | $43.98 | $43.98 | $18.69 | 0 |
| 2015-10-01 | $43.98 | $43.98 | $43.98 | $43.98 | $18.69 | 0 |
| 2015-09-30 | $45.07 | $46.95 | $43.58 | $43.98 | $18.69 | 4,762,550 |
| 2015-09-29 | $44.50 | $45.80 | $43.53 | $45.01 | $19.13 | 5,836,520 |
| 2015-09-28 | $40.50 | $44.50 | $40.44 | $44.50 | $18.91 | 7,251,710 |
| 2015-09-25 | $41.61 | $42.41 | $38.74 | $40.45 | $17.19 | 5,248,890 |
| 2015-09-24 | $42.63 | $43.47 | $41.38 | $41.75 | $17.74 | 5,064,070 |
| 2015-09-23 | $41.00 | $43.65 | $40.55 | $42.51 | $18.07 | 5,474,580 |
| 2015-09-22 | $43.32 | $44.10 | $41.25 | $42.05 | $17.87 | 6,107,180 |
| 2015-09-21 | $41.70 | $44.10 | $41.12 | $43.35 | $18.42 | 9,640,720 |
| 2015-09-18 | $38.95 | $42.01 | $38.50 | $42.01 | $17.85 | 8,395,920 |
| 2015-09-17 | $37.51 | $40.00 | $37.00 | $38.19 | $16.23 | 8,296,920 |
| 2015-09-16 | $34.40 | $37.40 | $34.40 | $37.40 | $15.89 | 6,285,930 |
| 2015-09-15 | $34.00 | $36.30 | $33.66 | $34.00 | $14.45 | 7,013,850 |
| 2015-09-14 | $39.00 | $39.48 | $34.92 | $34.92 | $14.84 | 7,568,660 |
| 2015-09-11 | $39.10 | $39.88 | $38.30 | $38.80 | $16.49 | 4,946,510 |
| 2015-09-10 | $38.30 | $40.50 | $37.83 | $39.10 | $16.62 | 6,385,000 |
| 2015-09-09 | $39.69 | $40.47 | $38.03 | $39.06 | $16.60 | 13,572,090 |
| 2015-09-08 | $36.20 | $39.50 | $36.15 | $39.00 | $16.57 | 9,115,300 |
| 2015-09-07 | $34.80 | $37.18 | $34.60 | $36.70 | $15.60 | 9,824,050 |
| 2015-09-04 | $33.80 | $33.80 | $33.80 | $33.80 | $14.36 | 0 |
| 2015-09-03 | $33.80 | $33.80 | $33.80 | $33.80 | $14.36 | 0 |
| 2015-09-02 | $31.00 | $35.97 | $30.62 | $33.80 | $14.36 | 12,006,350 |
| 2015-09-01 | $34.52 | $35.49 | $32.11 | $32.70 | $13.90 | 8,303,310 |
| 2015-08-31 | $35.80 | $37.70 | $35.00 | $35.20 | $14.96 | 9,147,740 |
| 2015-08-28 | $35.40 | $36.77 | $34.60 | $36.30 | $15.43 | 11,944,730 |
| 2015-08-27 | $32.30 | $33.99 | $32.30 | $33.99 | $14.44 | 16,030,680 |
| 2015-08-26 | $29.61 | $32.56 | $29.61 | $30.90 | $13.13 | 17,851,730 |
| 2015-08-25 | $30.79 | $33.88 | $29.60 | $29.60 | $12.58 | 15,767,910 |
| 2015-08-24 | $34.00 | $35.27 | $32.89 | $32.89 | $13.98 | 9,617,350 |
| 2015-08-21 | $39.50 | $40.33 | $36.54 | $36.54 | $15.53 | 10,856,940 |
| 2015-08-20 | $41.14 | $42.73 | $40.55 | $40.60 | $17.25 | 7,652,440 |
| 2015-08-19 | $39.51 | $42.49 | $38.13 | $42.16 | $17.92 | 11,856,210 |
| 2015-08-18 | $45.50 | $46.46 | $40.83 | $40.83 | $17.35 | 11,866,660 |
| 2015-08-17 | $45.11 | $46.16 | $43.91 | $45.37 | $19.28 | 10,798,310 |
| 2015-08-14 | $46.20 | $48.18 | $46.20 | $46.65 | $19.82 | 14,572,030 |
| 2015-08-13 | $45.20 | $46.18 | $43.32 | $46.00 | $19.55 | 13,626,400 |
| 2015-08-12 | $47.70 | $48.89 | $45.68 | $45.75 | $19.44 | 15,136,720 |
| 2015-08-11 | $47.29 | $49.76 | $46.88 | $47.13 | $20.03 | 21,529,630 |
| 2015-08-10 | $46.21 | $48.19 | $45.74 | $47.80 | $20.31 | 34,487,110 |
| 2015-08-07 | $46.74 | $49.77 | $46.74 | $46.74 | $19.86 | 45,473,980 |
| 2015-08-06 | $51.93 | $51.93 | $51.93 | $51.93 | $22.07 | 189,600 |
| 2015-08-05 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-08-04 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-08-03 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-31 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-30 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-29 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-28 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-27 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-24 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-23 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-22 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-21 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-20 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-17 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-16 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-15 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-14 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-13 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-10 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-09 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-08 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-07 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-06 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-03 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-02 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-07-01 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-06-30 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-06-29 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-06-26 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-06-25 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
| 2015-06-24 | $57.80 | $57.80 | $57.80 | $57.80 | $24.56 | 0 |
Hangzhou Shunwang Technology Company Ltd (300113) News Headlines
Recent Hangzhou Shunwang Technology Company Ltd (300113) News
Similar Companies to Hangzhou Shunwang Technology Company Ltd (300113) 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 | -- | -- | -- |