Shenzhen Everwin Precision Technology Company (300115) Exchange: SHE
Data as of July 17, 2025
$20.88 ($0.41) 2.00%
Shenzhen Everwin Precision Technology Company - Daily Information
Click for more stock information on Shenzhen Everwin Precision Technology Company.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $20.45 |
| Previous Close | $20.88 |
| High | $21.08 |
| Low | $20.45 |
| Adjusted Open | $20.45 |
| Previous Adjusted Close | $20.88 |
| Adjusted High | $21.08 |
| Adjusted Low | $20.45 |
About Shenzhen Everwin Precision Technology Company (300115)
Shenzhen Everwin Precision Technology Co., Ltd. is principally engaged in the development, design, production and distribution of precision electronic parts and components. The Company primarily provides electromagnetic shielding members for mobile phones and wireless network cards, connectors for mobile phones and communication products, metal structures (exterior parts) for mobile phones and mobile communication terminals, as well as light emitting diode (LED) precise packaging brackets. The Company's precision electronic parts and components are mainly used in mobile phones, mobile communication terminal products and other fields. The Company distributes its products in domestic and overseas markets.
Invest in Shenzhen Everwin Precision Technology Company (300115)
Historical Stock Data for Shenzhen Everwin Precision Technology Company (300115)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $20.45 | $21.08 | $20.45 | $20.88 | $20.88 | 42,507,090 |
| 2025-07-07 | $20.92 | $20.95 | $20.41 | $20.47 | $20.47 | 39,958,950 |
| 2025-07-04 | $21.43 | $21.47 | $20.91 | $20.96 | $20.96 | 49,014,210 |
| 2025-07-03 | $20.58 | $21.65 | $20.58 | $21.47 | $21.47 | 86,545,060 |
| 2025-07-02 | $21.07 | $21.17 | $20.45 | $20.58 | $20.58 | 37,131,580 |
| 2025-07-01 | $21.15 | $21.32 | $20.90 | $21.20 | $21.20 | 41,202,750 |
| 2025-06-30 | $21.29 | $21.69 | $21.02 | $21.40 | $21.40 | 62,158,300 |
| 2025-06-27 | $20.95 | $21.28 | $20.73 | $21.06 | $21.06 | 42,862,410 |
| 2025-06-26 | $21.15 | $21.27 | $20.76 | $20.79 | $20.79 | 38,398,900 |
| 2025-06-25 | $21.00 | $21.20 | $20.77 | $21.18 | $21.18 | 41,883,630 |
| 2025-06-24 | $20.17 | $20.97 | $20.17 | $20.88 | $20.88 | 44,096,190 |
| 2025-06-23 | $19.70 | $20.22 | $19.63 | $20.14 | $20.14 | 24,199,920 |
| 2025-06-20 | $20.30 | $20.47 | $20.00 | $20.01 | $20.01 | 29,529,160 |
| 2025-06-19 | $20.93 | $21.14 | $20.26 | $20.36 | $20.36 | 41,698,440 |
| 2025-06-18 | $21.02 | $21.16 | $20.76 | $21.08 | $21.08 | 34,972,930 |
| 2025-06-17 | $21.36 | $21.62 | $21.01 | $21.22 | $21.22 | 42,355,380 |
| 2025-06-13 | $20.77 | $21.28 | $20.42 | $21.18 | $21.18 | 99,349,180 |
| 2025-06-12 | $20.76 | $21.13 | $20.70 | $20.95 | $20.95 | 38,624,290 |
| 2025-06-11 | $20.77 | $21.27 | $20.77 | $20.82 | $20.82 | 35,266,350 |
| 2025-06-10 | $20.98 | $21.15 | $20.51 | $20.80 | $20.80 | 38,739,290 |
| 2025-06-09 | $20.99 | $21.30 | $20.93 | $20.97 | $20.97 | 35,539,400 |
| 2025-06-06 | $21.23 | $21.25 | $20.72 | $20.90 | $20.90 | 37,440,800 |
| 2025-06-05 | $20.46 | $21.43 | $20.40 | $21.22 | $21.22 | 60,268,870 |
| 2025-06-04 | $20.26 | $20.60 | $20.15 | $20.46 | $20.46 | 30,269,250 |
| 2025-06-03 | $20.00 | $20.29 | $19.93 | $20.14 | $20.14 | 24,356,520 |
| 2025-05-30 | $20.42 | $20.42 | $20.02 | $20.15 | $20.15 | 30,652,510 |
| 2025-05-29 | $20.20 | $20.74 | $20.13 | $20.63 | $20.63 | 39,340,800 |
| 2025-05-28 | $20.22 | $20.50 | $19.89 | $20.07 | $20.07 | 28,839,330 |
| 2025-05-27 | $20.66 | $20.70 | $20.09 | $20.13 | $20.13 | 28,783,550 |
| 2025-05-26 | $20.25 | $20.78 | $20.20 | $20.70 | $20.70 | 34,355,410 |
| 2025-05-23 | $21.30 | $21.58 | $20.49 | $20.53 | $20.53 | 52,825,230 |
| 2025-05-22 | $21.30 | $21.90 | $21.18 | $21.40 | $21.40 | 42,010,260 |
| 2025-05-21 | $21.24 | $21.75 | $20.83 | $21.53 | $21.53 | 53,917,100 |
| 2025-05-20 | $21.32 | $21.66 | $21.08 | $21.44 | $21.44 | 30,578,240 |
| 2025-05-19 | $21.68 | $21.69 | $20.95 | $21.41 | $21.41 | 43,476,890 |
| 2025-05-16 | $21.62 | $22.07 | $21.56 | $21.76 | $21.76 | 41,872,690 |
| 2025-05-15 | $22.38 | $22.40 | $21.62 | $21.69 | $21.69 | 46,121,700 |
| 2025-05-14 | $22.57 | $22.70 | $22.15 | $22.38 | $22.38 | 63,346,580 |
| 2025-05-13 | $23.40 | $23.50 | $22.50 | $22.56 | $22.56 | 98,087,160 |
| 2025-05-12 | $21.98 | $22.85 | $21.98 | $22.82 | $22.82 | 120,860,920 |
| 2025-05-09 | $21.98 | $22.02 | $21.13 | $21.32 | $21.32 | 56,982,580 |
| 2025-05-08 | $21.68 | $22.40 | $21.60 | $22.06 | $22.06 | 62,518,430 |
| 2025-05-07 | $22.44 | $22.65 | $21.46 | $21.78 | $21.78 | 75,508,620 |
| 2025-05-06 | $21.77 | $22.08 | $21.60 | $22.07 | $22.07 | 79,110,890 |
| 2025-04-30 | $20.78 | $21.67 | $20.56 | $21.52 | $21.52 | 71,894,260 |
| 2025-04-29 | $20.48 | $20.90 | $19.60 | $20.76 | $20.76 | 71,892,780 |
| 2025-04-28 | $21.36 | $21.38 | $20.92 | $21.08 | $21.08 | 44,009,740 |
| 2025-04-25 | $21.41 | $21.68 | $21.09 | $21.43 | $21.43 | 69,337,720 |
| 2025-04-24 | $21.72 | $22.00 | $21.11 | $21.27 | $21.27 | 83,281,180 |
| 2025-04-23 | $21.18 | $22.07 | $20.95 | $21.69 | $21.69 | 124,464,600 |
| 2025-04-22 | $21.00 | $21.07 | $20.55 | $20.58 | $20.58 | 52,594,440 |
| 2025-04-21 | $20.46 | $21.32 | $20.16 | $21.18 | $21.18 | 68,015,560 |
| 2025-04-18 | $20.51 | $20.94 | $20.32 | $20.52 | $20.52 | 61,364,500 |
| 2025-04-17 | $20.30 | $20.67 | $20.22 | $20.27 | $20.27 | 45,190,460 |
| 2025-04-16 | $20.85 | $20.95 | $20.08 | $20.39 | $20.39 | 57,162,360 |
| 2025-04-15 | $21.38 | $21.42 | $20.64 | $21.00 | $21.00 | 58,889,690 |
| 2025-04-14 | $22.24 | $22.28 | $20.94 | $21.13 | $21.13 | 112,406,920 |
| 2025-04-11 | $20.35 | $21.37 | $19.94 | $20.83 | $20.83 | 104,145,210 |
| 2025-04-10 | $20.80 | $21.53 | $20.34 | $20.38 | $20.38 | 126,502,510 |
| 2025-04-09 | $18.40 | $19.83 | $17.13 | $19.52 | $19.52 | 107,865,930 |
| 2025-04-08 | $18.75 | $19.93 | $18.39 | $18.99 | $18.99 | 102,792,750 |
| 2025-04-07 | $19.99 | $20.94 | $18.65 | $18.65 | $18.65 | 116,929,940 |
| 2025-04-03 | $24.31 | $24.69 | $23.27 | $23.31 | $23.31 | 104,241,800 |
| 2025-04-02 | $24.59 | $25.30 | $24.59 | $25.01 | $25.01 | 57,090,520 |
| 2025-04-01 | $25.25 | $25.39 | $24.46 | $24.49 | $24.49 | 46,580,360 |
| 2025-03-31 | $24.68 | $25.07 | $24.00 | $24.94 | $24.94 | 66,176,820 |
| 2025-03-28 | $25.30 | $25.66 | $24.90 | $25.18 | $25.18 | 48,116,880 |
| 2025-03-27 | $25.50 | $26.17 | $25.30 | $25.46 | $25.46 | 56,084,200 |
| 2025-03-26 | $25.00 | $26.33 | $25.00 | $25.63 | $25.63 | 74,096,610 |
| 2025-03-25 | $27.09 | $27.19 | $25.06 | $25.24 | $25.24 | 100,458,220 |
| 2025-03-24 | $26.71 | $27.36 | $26.16 | $27.16 | $27.16 | 85,651,300 |
| 2025-03-21 | $27.95 | $27.95 | $26.60 | $26.60 | $26.60 | 94,475,460 |
| 2025-03-20 | $28.04 | $28.95 | $27.91 | $28.11 | $28.11 | 86,173,690 |
| 2025-03-19 | $28.70 | $29.23 | $27.90 | $28.39 | $28.39 | 97,606,020 |
| 2025-03-18 | $28.62 | $28.94 | $28.31 | $28.86 | $28.86 | 96,730,870 |
| 2025-03-17 | $27.98 | $28.96 | $27.42 | $28.90 | $28.90 | 140,660,480 |
| 2025-03-14 | $25.85 | $27.78 | $25.73 | $27.48 | $27.48 | 124,982,810 |
| 2025-03-13 | $27.02 | $27.11 | $25.70 | $26.01 | $26.01 | 118,352,280 |
| 2025-03-12 | $27.95 | $28.09 | $27.20 | $27.20 | $27.20 | 91,179,500 |
| 2025-03-11 | $27.30 | $28.16 | $27.30 | $27.79 | $27.79 | 93,585,440 |
| 2025-03-10 | $28.92 | $29.44 | $28.15 | $28.18 | $28.18 | 110,674,180 |
| 2025-03-07 | $29.16 | $30.87 | $28.65 | $28.92 | $28.92 | 167,377,110 |
| 2025-03-06 | $28.45 | $31.10 | $27.61 | $29.67 | $29.67 | 226,239,270 |
| 2025-03-05 | $27.50 | $28.38 | $27.40 | $27.96 | $27.96 | 146,966,480 |
| 2025-03-04 | $25.86 | $28.28 | $25.86 | $28.00 | $28.00 | 209,189,120 |
| 2025-03-03 | $25.94 | $26.75 | $25.38 | $25.87 | $25.87 | 121,742,110 |
| 2025-02-28 | $26.89 | $27.27 | $25.06 | $25.23 | $25.23 | 140,428,020 |
| 2025-02-27 | $27.57 | $27.70 | $26.11 | $26.91 | $26.91 | 168,769,840 |
| 2025-02-26 | $27.27 | $28.88 | $26.38 | $28.10 | $28.10 | 208,842,370 |
| 2025-02-25 | $27.13 | $28.33 | $27.01 | $27.31 | $27.31 | 172,286,890 |
| 2025-02-24 | $28.00 | $29.12 | $27.41 | $27.68 | $27.68 | 220,300,030 |
| 2025-02-20 | $24.47 | $27.99 | $24.13 | $26.50 | $26.50 | 247,441,410 |
| 2025-02-19 | $23.01 | $24.90 | $23.01 | $24.36 | $24.36 | 190,761,370 |
| 2025-02-18 | $23.75 | $23.99 | $22.98 | $23.18 | $23.18 | 160,941,260 |
| 2025-02-17 | $21.51 | $24.35 | $21.28 | $24.20 | $24.20 | 215,623,600 |
| 2025-02-14 | $21.57 | $22.05 | $21.32 | $21.56 | $21.56 | 96,867,310 |
| 2025-02-13 | $22.61 | $22.80 | $21.44 | $21.69 | $21.69 | 132,776,760 |
| 2025-02-12 | $22.33 | $22.82 | $21.71 | $22.57 | $22.57 | 141,259,470 |
| 2025-02-11 | $22.09 | $23.16 | $22.01 | $22.69 | $22.69 | 179,334,380 |
| 2025-02-10 | $22.40 | $22.59 | $21.66 | $22.22 | $22.22 | 167,127,380 |
| 2025-02-07 | $21.92 | $22.79 | $21.72 | $22.29 | $22.29 | 253,585,030 |
| 2025-02-06 | $19.98 | $22.58 | $19.80 | $21.92 | $21.92 | 223,747,670 |
| 2025-02-05 | $19.05 | $20.26 | $19.05 | $20.20 | $20.20 | 166,890,150 |
| 2025-01-27 | $19.78 | $19.78 | $18.62 | $18.62 | $18.62 | 94,045,410 |
| 2025-01-24 | $18.35 | $19.55 | $18.30 | $19.49 | $19.49 | 143,501,890 |
| 2025-01-23 | $19.52 | $19.63 | $18.58 | $18.58 | $18.58 | 134,976,510 |
| 2025-01-22 | $19.45 | $19.96 | $18.75 | $19.11 | $19.11 | 191,573,150 |
| 2025-01-21 | $18.47 | $19.48 | $18.22 | $19.21 | $19.21 | 159,858,570 |
| 2025-01-20 | $17.89 | $18.49 | $17.89 | $18.20 | $18.20 | 90,603,760 |
| 2025-01-17 | $17.60 | $17.97 | $17.50 | $17.68 | $17.68 | 66,593,970 |
| 2025-01-16 | $18.30 | $18.47 | $17.42 | $17.62 | $17.62 | 101,088,000 |
| 2025-01-15 | $18.36 | $18.53 | $18.01 | $18.12 | $18.12 | 92,439,850 |
| 2025-01-14 | $17.69 | $18.78 | $17.41 | $18.65 | $18.65 | 137,451,900 |
| 2025-01-13 | $16.95 | $18.10 | $16.85 | $17.72 | $17.72 | 100,607,920 |
| 2025-01-09 | $16.58 | $17.66 | $16.58 | $17.59 | $17.59 | 127,728,320 |
| 2025-01-08 | $16.50 | $16.88 | $15.82 | $16.73 | $16.73 | 86,157,140 |
| 2025-01-07 | $15.65 | $16.66 | $15.60 | $16.63 | $16.63 | 84,797,400 |
| 2025-01-06 | $16.30 | $16.42 | $15.56 | $15.79 | $15.79 | 68,667,500 |
| 2025-01-03 | $15.83 | $16.87 | $15.70 | $16.19 | $16.19 | 88,024,040 |
| 2025-01-02 | $16.23 | $16.49 | $15.52 | $15.80 | $15.80 | 54,985,950 |
| 2024-12-31 | $16.96 | $16.96 | $16.20 | $16.24 | $16.24 | 57,481,900 |
| 2024-12-30 | $16.75 | $16.97 | $16.20 | $16.97 | $16.97 | 59,437,630 |
| 2024-12-27 | $16.33 | $17.17 | $16.21 | $16.70 | $16.70 | 87,852,470 |
| 2024-12-26 | $15.85 | $16.45 | $15.66 | $16.22 | $16.22 | 63,938,950 |
| 2024-12-25 | $16.41 | $16.47 | $15.45 | $15.84 | $15.84 | 116,014,720 |
| 2024-12-24 | $16.50 | $16.96 | $16.48 | $16.75 | $16.75 | 40,177,160 |
| 2024-12-23 | $17.27 | $17.33 | $16.47 | $16.55 | $16.55 | 52,383,940 |
| 2024-12-20 | $17.15 | $17.53 | $16.90 | $17.28 | $17.28 | 64,758,410 |
| 2024-12-19 | $16.81 | $17.42 | $16.76 | $17.30 | $17.30 | 44,029,150 |
| 2024-12-18 | $17.02 | $17.29 | $16.60 | $17.13 | $17.13 | 35,716,290 |
| 2024-12-17 | $17.13 | $17.39 | $16.87 | $16.93 | $16.93 | 43,380,450 |
| 2024-12-16 | $17.51 | $17.65 | $16.98 | $17.13 | $17.13 | 44,373,660 |
| 2024-12-13 | $18.20 | $18.27 | $17.62 | $17.67 | $17.67 | 58,582,430 |
| 2024-12-12 | $18.70 | $18.89 | $18.11 | $18.38 | $18.38 | 69,821,040 |
| 2024-12-11 | $18.40 | $19.17 | $18.39 | $18.72 | $18.72 | 84,051,160 |
| 2024-12-10 | $20.00 | $20.20 | $18.59 | $18.61 | $18.61 | 129,324,600 |
| 2024-12-09 | $18.56 | $19.94 | $18.41 | $19.10 | $19.10 | 133,020,850 |
| 2024-12-06 | $17.16 | $19.45 | $17.07 | $18.70 | $18.70 | 149,638,680 |
| 2024-12-05 | $16.30 | $16.99 | $16.22 | $16.88 | $16.88 | 44,875,570 |
| 2024-12-04 | $16.60 | $16.69 | $16.22 | $16.36 | $16.36 | 33,285,360 |
| 2024-12-03 | $16.90 | $16.90 | $16.42 | $16.70 | $16.70 | 40,779,290 |
| 2024-12-02 | $16.62 | $17.19 | $16.61 | $16.92 | $16.92 | 50,926,370 |
| 2024-11-29 | $16.06 | $16.75 | $16.01 | $16.60 | $16.60 | 49,555,600 |
| 2024-11-28 | $16.55 | $16.57 | $16.00 | $16.05 | $16.05 | 40,625,200 |
| 2024-11-27 | $15.77 | $16.50 | $15.32 | $16.48 | $16.48 | 50,784,130 |
| 2024-11-26 | $16.08 | $16.31 | $15.81 | $15.84 | $15.84 | 29,072,180 |
| 2024-11-25 | $16.36 | $16.51 | $15.71 | $16.12 | $16.12 | 42,590,750 |
| 2024-11-22 | $17.18 | $17.38 | $16.31 | $16.37 | $16.37 | 48,585,620 |
| 2024-11-21 | $17.40 | $17.40 | $16.88 | $17.15 | $17.15 | 45,094,090 |
| 2024-11-20 | $17.12 | $17.63 | $16.98 | $17.44 | $17.44 | 51,815,390 |
| 2024-11-19 | $16.43 | $17.18 | $16.43 | $17.15 | $17.15 | 50,656,490 |
| 2024-11-18 | $17.43 | $17.61 | $16.22 | $16.42 | $16.42 | 67,304,810 |
| 2024-11-15 | $17.82 | $18.35 | $17.39 | $17.42 | $17.42 | 61,283,390 |
| 2024-11-14 | $18.95 | $18.96 | $17.79 | $17.83 | $17.83 | 66,402,860 |
| 2024-11-13 | $19.27 | $19.38 | $18.43 | $18.95 | $18.95 | 63,893,340 |
| 2024-11-12 | $20.00 | $20.09 | $19.10 | $19.26 | $19.26 | 93,284,320 |
| 2024-11-11 | $18.98 | $20.85 | $18.62 | $20.22 | $20.22 | 120,169,620 |
| 2024-11-08 | $18.80 | $19.66 | $18.75 | $19.00 | $19.00 | 102,213,890 |
| 2024-11-07 | $18.18 | $18.59 | $17.96 | $18.52 | $18.52 | 83,780,590 |
| 2024-11-06 | $19.70 | $19.86 | $18.41 | $18.65 | $18.65 | 143,317,830 |
| 2024-11-05 | $19.16 | $20.93 | $18.92 | $19.91 | $19.91 | 151,486,450 |
| 2024-11-04 | $18.88 | $19.88 | $18.08 | $19.56 | $19.56 | 145,194,230 |
| 2024-11-01 | $17.93 | $19.21 | $17.63 | $18.76 | $18.76 | 147,818,210 |
| 2024-10-31 | $18.37 | $18.54 | $17.37 | $17.95 | $17.95 | 130,134,450 |
| 2024-10-30 | $16.06 | $18.98 | $15.96 | $17.92 | $17.92 | 154,977,480 |
| 2024-10-29 | $15.88 | $16.33 | $15.45 | $15.89 | $15.89 | 102,846,760 |
| 2024-10-28 | $16.64 | $16.80 | $15.64 | $15.87 | $15.87 | 124,696,520 |
| 2024-10-25 | $15.14 | $15.63 | $14.98 | $15.62 | $15.62 | 61,646,630 |
| 2024-10-24 | $14.81 | $15.08 | $14.73 | $14.95 | $14.95 | 31,399,790 |
| 2024-10-23 | $15.23 | $15.40 | $14.89 | $15.03 | $15.03 | 49,984,660 |
| 2024-10-22 | $15.30 | $15.73 | $15.02 | $15.23 | $15.23 | 66,781,520 |
| 2024-10-21 | $15.30 | $16.16 | $15.14 | $15.51 | $15.51 | 94,470,410 |
| 2024-10-18 | $14.15 | $15.59 | $14.08 | $15.05 | $15.05 | 86,156,490 |
| 2024-10-17 | $14.15 | $14.70 | $14.15 | $14.25 | $14.25 | 53,369,990 |
| 2024-10-16 | $13.92 | $14.36 | $13.90 | $14.04 | $14.04 | 39,395,570 |
| 2024-10-15 | $14.50 | $14.98 | $14.14 | $14.33 | $14.33 | 59,176,640 |
| 2024-10-14 | $13.83 | $14.55 | $13.66 | $14.54 | $14.54 | 57,419,850 |
| 2024-10-11 | $14.45 | $14.67 | $13.53 | $13.84 | $13.84 | 64,588,240 |
| 2024-10-10 | $14.38 | $15.23 | $14.19 | $14.70 | $14.70 | 73,371,830 |
| 2024-10-09 | $15.69 | $15.83 | $14.20 | $14.32 | $14.32 | 113,622,750 |
| 2024-10-08 | $16.48 | $16.50 | $14.80 | $16.50 | $16.50 | 134,854,620 |
| 2024-09-30 | $12.13 | $13.80 | $11.96 | $13.75 | $13.75 | 105,038,050 |
| 2024-09-27 | $11.26 | $11.92 | $11.11 | $11.73 | $11.73 | 65,200,680 |
| 2024-09-26 | $10.76 | $11.10 | $10.66 | $11.10 | $11.10 | 38,237,390 |
| 2024-09-25 | $10.85 | $11.15 | $10.76 | $10.81 | $10.81 | 38,406,420 |
| 2024-09-24 | $10.48 | $10.78 | $10.31 | $10.78 | $10.78 | 32,117,590 |
| 2024-09-23 | $10.46 | $10.66 | $10.28 | $10.40 | $10.40 | 18,181,600 |
| 2024-09-20 | $10.40 | $10.54 | $10.31 | $10.45 | $10.45 | 17,893,920 |
| 2024-09-19 | $10.30 | $10.56 | $10.16 | $10.40 | $10.40 | 19,532,930 |
| 2024-09-18 | $10.50 | $10.50 | $10.03 | $10.23 | $10.23 | 18,219,850 |
| 2024-09-13 | $10.45 | $10.70 | $10.42 | $10.45 | $10.45 | 20,578,980 |
| 2024-09-12 | $10.68 | $10.76 | $10.43 | $10.44 | $10.44 | 17,905,960 |
| 2024-09-11 | $10.74 | $10.78 | $10.53 | $10.63 | $10.63 | 17,835,190 |
| 2024-09-10 | $10.79 | $10.93 | $10.40 | $10.85 | $10.85 | 25,709,820 |
| 2024-09-09 | $10.76 | $10.94 | $10.67 | $10.79 | $10.79 | 18,659,690 |
| 2024-09-06 | $11.28 | $11.33 | $10.90 | $10.92 | $10.92 | 28,524,050 |
| 2024-09-05 | $11.25 | $11.47 | $11.19 | $11.31 | $11.31 | 25,499,960 |
| 2024-09-04 | $11.31 | $11.41 | $11.07 | $11.29 | $11.29 | 33,763,720 |
| 2024-09-03 | $11.31 | $11.64 | $11.31 | $11.48 | $11.48 | 28,845,320 |
| 2024-09-02 | $11.63 | $11.75 | $11.40 | $11.44 | $11.44 | 46,624,840 |
| 2024-08-30 | $11.40 | $11.96 | $11.31 | $11.67 | $11.67 | 78,726,140 |
| 2024-08-29 | $10.78 | $11.44 | $10.64 | $11.39 | $11.39 | 56,163,610 |
| 2024-08-28 | $10.62 | $11.01 | $10.61 | $10.85 | $10.85 | 25,419,650 |
| 2024-08-27 | $11.08 | $11.08 | $10.64 | $10.67 | $10.67 | 31,659,180 |
| 2024-08-26 | $10.77 | $11.04 | $10.65 | $11.02 | $11.02 | 31,946,880 |
| 2024-08-23 | $10.60 | $10.85 | $10.52 | $10.78 | $10.78 | 22,877,030 |
| 2024-08-22 | $10.83 | $10.89 | $10.48 | $10.63 | $10.63 | 28,425,640 |
| 2024-08-21 | $10.64 | $11.05 | $10.59 | $10.89 | $10.89 | 33,880,690 |
| 2024-08-20 | $10.72 | $10.97 | $10.66 | $10.75 | $10.75 | 26,636,920 |
| 2024-08-19 | $10.81 | $10.98 | $10.69 | $10.72 | $10.72 | 27,712,600 |
| 2024-08-16 | $10.86 | $11.15 | $10.85 | $10.88 | $10.88 | 37,705,320 |
| 2024-08-15 | $10.82 | $11.17 | $10.72 | $10.85 | $10.85 | 43,808,810 |
| 2024-08-14 | $10.70 | $11.00 | $10.52 | $10.90 | $10.90 | 47,971,390 |
| 2024-08-13 | $10.39 | $10.67 | $10.38 | $10.61 | $10.61 | 26,957,180 |
| 2024-08-12 | $10.33 | $10.52 | $10.30 | $10.35 | $10.35 | 18,460,500 |
| 2024-08-09 | $10.57 | $10.64 | $10.41 | $10.41 | $10.41 | 27,061,700 |
| 2024-08-08 | $10.14 | $10.51 | $10.01 | $10.44 | $10.44 | 34,534,980 |
| 2024-08-07 | $10.37 | $10.50 | $10.23 | $10.26 | $10.26 | 30,902,860 |
| 2024-08-06 | $10.57 | $10.63 | $10.22 | $10.45 | $10.45 | 37,435,680 |
| 2024-08-05 | $11.08 | $11.25 | $10.27 | $10.30 | $10.30 | 67,139,560 |
| 2024-08-02 | $11.64 | $11.94 | $11.27 | $11.30 | $11.30 | 45,469,640 |
| 2024-08-01 | $11.92 | $12.01 | $11.77 | $11.85 | $11.85 | 38,022,430 |
| 2024-07-31 | $11.31 | $11.96 | $11.24 | $11.91 | $11.91 | 54,228,690 |
| 2024-07-30 | $11.43 | $11.53 | $11.13 | $11.37 | $11.37 | 40,442,470 |
| 2024-07-29 | $11.56 | $11.78 | $11.34 | $11.58 | $11.58 | 34,489,600 |
| 2024-07-26 | $11.60 | $11.88 | $11.54 | $11.65 | $11.65 | 38,079,910 |
| 2024-07-25 | $12.01 | $12.08 | $11.43 | $11.58 | $11.58 | 61,296,140 |
| 2024-07-24 | $12.18 | $12.55 | $12.10 | $12.26 | $12.26 | 49,200,130 |
| 2024-07-23 | $12.75 | $12.75 | $12.22 | $12.23 | $12.23 | 48,548,960 |
| 2024-07-22 | $12.33 | $12.75 | $12.17 | $12.75 | $12.75 | 59,152,840 |
| 2024-07-19 | $12.38 | $12.80 | $12.28 | $12.38 | $12.38 | 65,038,890 |
| 2024-07-18 | $12.24 | $12.64 | $11.93 | $12.63 | $12.63 | 80,052,400 |
| 2024-07-17 | $12.95 | $13.08 | $12.58 | $12.59 | $12.59 | 80,994,660 |
| 2024-07-16 | $12.25 | $13.40 | $12.17 | $13.18 | $13.18 | 126,767,980 |
| 2024-07-15 | $12.70 | $12.70 | $12.09 | $12.17 | $12.17 | 90,998,880 |
| 2024-07-12 | $12.71 | $12.94 | $12.57 | $12.90 | $12.90 | 71,628,220 |
| 2024-07-11 | $12.48 | $13.16 | $12.30 | $13.00 | $13.00 | 119,619,270 |
| 2024-07-10 | $12.20 | $12.35 | $12.06 | $12.20 | $12.20 | 73,930,330 |
| 2024-07-09 | $11.45 | $12.34 | $11.41 | $12.30 | $12.30 | 107,447,310 |
| 2024-07-08 | $11.43 | $11.82 | $11.39 | $11.44 | $11.44 | 50,275,820 |
| 2024-07-05 | $11.60 | $11.67 | $11.20 | $11.52 | $11.52 | 49,174,300 |
| 2024-07-04 | $11.51 | $12.10 | $11.48 | $11.66 | $11.66 | 64,571,940 |
| 2024-07-03 | $11.61 | $11.83 | $11.38 | $11.58 | $11.58 | 41,626,280 |
| 2024-07-02 | $11.76 | $11.88 | $11.51 | $11.61 | $11.61 | 42,788,290 |
| 2024-07-01 | $11.95 | $11.95 | $11.46 | $11.76 | $11.76 | 63,802,770 |
| 2024-06-28 | $11.50 | $12.08 | $11.41 | $11.99 | $11.99 | 87,401,380 |
| 2024-06-27 | $11.40 | $12.08 | $11.35 | $11.56 | $11.56 | 85,201,740 |
| 2024-06-26 | $10.96 | $11.57 | $10.78 | $11.47 | $11.47 | 46,335,720 |
| 2024-06-25 | $11.10 | $11.23 | $10.79 | $10.91 | $10.91 | 43,018,460 |
| 2024-06-24 | $11.45 | $11.78 | $11.08 | $11.19 | $11.19 | 53,547,990 |
| 2024-06-21 | $11.30 | $11.64 | $11.18 | $11.59 | $11.59 | 41,055,410 |
| 2024-06-20 | $11.60 | $11.75 | $11.33 | $11.39 | $11.39 | 49,325,720 |
| 2024-06-19 | $11.90 | $11.99 | $11.60 | $11.66 | $11.66 | 46,713,570 |
| 2024-06-18 | $11.90 | $11.99 | $11.67 | $11.85 | $11.85 | 64,154,870 |
| 2024-06-17 | $11.15 | $12.17 | $11.12 | $11.95 | $11.95 | 101,739,050 |
| 2024-06-14 | $11.08 | $11.28 | $10.98 | $11.26 | $11.26 | 59,746,130 |
| 2024-06-13 | $11.22 | $11.38 | $11.03 | $11.07 | $11.07 | 55,530,260 |
| 2024-06-12 | $11.20 | $11.66 | $11.12 | $11.15 | $11.15 | 88,545,440 |
| 2024-06-11 | $10.50 | $10.83 | $10.21 | $10.81 | $10.81 | 44,351,290 |
| 2024-06-07 | $10.99 | $11.05 | $10.54 | $10.67 | $10.67 | 43,026,620 |
| 2024-06-06 | $11.18 | $11.24 | $10.76 | $10.86 | $10.86 | 47,781,150 |
| 2024-06-05 | $11.12 | $11.31 | $11.01 | $11.07 | $11.07 | 50,532,900 |
| 2024-06-04 | $11.13 | $11.29 | $10.87 | $11.14 | $11.14 | 49,848,150 |
| 2024-06-03 | $11.35 | $11.49 | $11.05 | $11.21 | $11.21 | 65,654,210 |
| 2024-05-31 | $11.09 | $11.66 | $11.02 | $11.28 | $11.28 | 88,850,330 |
| 2024-05-30 | $10.41 | $11.29 | $10.29 | $11.02 | $11.02 | 76,378,120 |
| 2024-05-29 | $10.40 | $10.69 | $10.36 | $10.49 | $10.49 | 25,296,690 |
| 2024-05-28 | $10.51 | $10.70 | $10.37 | $10.40 | $10.40 | 22,100,210 |
| 2024-05-27 | $10.45 | $10.62 | $10.24 | $10.62 | $10.62 | 28,276,040 |
| 2024-05-24 | $10.75 | $10.82 | $10.41 | $10.43 | $10.43 | 36,483,370 |
| 2024-05-23 | $10.99 | $11.00 | $10.68 | $10.75 | $10.75 | 36,558,900 |
| 2024-05-22 | $10.95 | $11.05 | $10.78 | $10.99 | $10.99 | 41,497,980 |
| 2024-05-21 | $10.73 | $11.06 | $10.62 | $10.95 | $10.95 | 50,723,320 |
| 2024-05-20 | $10.70 | $10.82 | $10.62 | $10.72 | $10.72 | 27,660,160 |
| 2024-05-17 | $10.60 | $10.78 | $10.51 | $10.77 | $10.77 | 27,323,280 |
| 2024-05-16 | $10.53 | $10.79 | $10.53 | $10.68 | $10.68 | 36,084,230 |
| 2024-05-15 | $10.52 | $10.79 | $10.38 | $10.42 | $10.42 | 28,688,690 |
| 2024-05-14 | $10.59 | $10.89 | $10.54 | $10.63 | $10.63 | 32,935,950 |
| 2024-05-13 | $10.50 | $10.73 | $10.23 | $10.50 | $10.50 | 25,530,080 |
| 2024-05-10 | $10.70 | $10.76 | $10.44 | $10.50 | $10.50 | 23,709,060 |
| 2024-05-09 | $10.62 | $10.78 | $10.61 | $10.70 | $10.70 | 27,475,400 |
| 2024-05-08 | $10.96 | $10.96 | $10.56 | $10.59 | $10.59 | 41,300,940 |
| 2024-05-07 | $11.03 | $11.06 | $10.84 | $10.98 | $10.98 | 39,324,040 |
| 2024-05-06 | $10.85 | $11.09 | $10.75 | $11.05 | $11.05 | 55,998,590 |
| 2024-04-30 | $10.58 | $10.69 | $10.50 | $10.59 | $10.59 | 34,528,020 |
| 2024-04-29 | $10.47 | $10.75 | $10.45 | $10.67 | $10.67 | 49,881,390 |
| 2024-04-26 | $10.21 | $10.52 | $10.20 | $10.42 | $10.42 | 57,693,080 |
| 2024-04-25 | $10.01 | $10.42 | $9.86 | $10.33 | $10.33 | 61,546,510 |
| 2024-04-24 | $9.83 | $10.04 | $9.70 | $9.95 | $9.95 | 43,790,210 |
| 2024-04-23 | $10.04 | $10.05 | $9.70 | $9.81 | $9.81 | 37,157,410 |
| 2024-04-22 | $9.64 | $10.08 | $9.45 | $10.02 | $10.02 | 33,082,370 |
| 2024-04-19 | $9.98 | $9.98 | $9.63 | $9.80 | $9.80 | 35,392,980 |
| 2024-04-18 | $9.90 | $10.32 | $9.74 | $10.10 | $10.10 | 39,288,710 |
| 2024-04-17 | $9.60 | $9.97 | $9.59 | $9.95 | $9.95 | 40,067,180 |
| 2024-04-16 | $9.92 | $9.99 | $9.34 | $9.39 | $9.39 | 45,346,300 |
| 2024-04-15 | $10.20 | $10.44 | $9.81 | $10.01 | $10.01 | 43,008,470 |
| 2024-04-12 | $10.28 | $10.70 | $10.17 | $10.20 | $10.20 | 43,587,160 |
| 2024-04-11 | $9.89 | $10.35 | $9.86 | $10.10 | $10.10 | 43,946,370 |
| 2024-04-10 | $10.49 | $10.62 | $9.87 | $10.04 | $10.04 | 71,024,270 |
| 2024-04-09 | $10.88 | $11.07 | $10.23 | $10.58 | $10.58 | 89,416,270 |
| 2024-04-08 | $10.06 | $10.06 | $9.64 | $9.68 | $9.68 | 16,870,170 |
| 2024-04-03 | $10.18 | $10.19 | $9.86 | $10.06 | $10.06 | 18,366,380 |
| 2024-04-02 | $10.32 | $10.40 | $10.11 | $10.22 | $10.22 | 16,295,260 |
| 2024-04-01 | $10.26 | $10.54 | $10.25 | $10.41 | $10.41 | 19,557,960 |
| 2024-03-29 | $10.16 | $10.22 | $9.88 | $10.21 | $10.21 | 16,944,600 |
| 2024-03-28 | $9.79 | $10.28 | $9.76 | $10.07 | $10.07 | 25,009,820 |
| 2024-03-27 | $10.33 | $10.34 | $9.68 | $9.73 | $9.73 | 27,062,350 |
| 2024-03-26 | $10.30 | $10.55 | $10.18 | $10.33 | $10.33 | 25,292,390 |
| 2024-03-25 | $10.80 | $10.90 | $10.28 | $10.29 | $10.29 | 36,040,900 |
| 2024-03-22 | $10.87 | $11.05 | $10.61 | $10.74 | $10.74 | 30,796,220 |
| 2024-03-21 | $11.03 | $11.14 | $10.82 | $10.94 | $10.94 | 31,411,600 |
| 2024-03-20 | $10.85 | $11.00 | $10.72 | $10.88 | $10.88 | 25,490,670 |
| 2024-03-19 | $10.92 | $11.24 | $10.85 | $10.90 | $10.90 | 37,579,500 |
| 2024-03-18 | $10.50 | $10.96 | $10.50 | $10.94 | $10.94 | 29,449,760 |
| 2024-03-15 | $10.25 | $10.53 | $10.11 | $10.50 | $10.50 | 20,803,590 |
| 2024-03-14 | $10.39 | $10.46 | $10.10 | $10.25 | $10.25 | 23,229,700 |
| 2024-03-13 | $10.29 | $10.66 | $10.20 | $10.48 | $10.48 | 30,737,060 |
| 2024-03-12 | $10.24 | $10.41 | $10.15 | $10.32 | $10.32 | 24,129,950 |
| 2024-03-11 | $10.12 | $10.28 | $9.96 | $10.28 | $10.28 | 23,837,300 |
| 2024-03-08 | $9.80 | $10.19 | $9.70 | $10.13 | $10.13 | 30,430,220 |
| 2024-03-07 | $10.01 | $10.10 | $9.73 | $9.73 | $9.73 | 23,325,800 |
| 2024-03-06 | $9.90 | $10.25 | $9.68 | $10.00 | $10.00 | 29,615,510 |
| 2024-03-05 | $10.00 | $10.28 | $9.81 | $9.96 | $9.96 | 33,629,040 |
| 2024-03-04 | $10.40 | $10.48 | $9.89 | $10.15 | $10.15 | 35,564,090 |
| 2024-03-01 | $9.82 | $10.15 | $9.80 | $10.14 | $10.14 | 34,901,770 |
| 2024-02-29 | $9.18 | $9.86 | $9.17 | $9.78 | $9.78 | 31,191,910 |
| 2024-02-28 | $10.35 | $10.45 | $9.30 | $9.33 | $9.33 | 45,331,310 |
| 2024-02-27 | $9.76 | $10.13 | $9.67 | $10.13 | $10.13 | 22,988,080 |
| 2024-02-26 | $9.63 | $10.08 | $9.47 | $9.80 | $9.80 | 32,043,140 |
| 2024-02-23 | $9.23 | $9.52 | $9.09 | $9.45 | $9.45 | 25,214,040 |
| 2024-02-22 | $8.95 | $9.27 | $8.90 | $9.22 | $9.22 | 26,561,090 |
| 2024-02-21 | $8.70 | $9.26 | $8.65 | $8.91 | $8.91 | 26,687,730 |
| 2024-02-20 | $8.79 | $8.89 | $8.58 | $8.81 | $8.81 | 25,691,030 |
| 2024-02-19 | $8.80 | $8.94 | $8.51 | $8.84 | $8.84 | 43,712,540 |
| 2024-02-08 | $8.13 | $8.80 | $7.98 | $8.78 | $8.78 | 47,541,870 |
| 2024-02-07 | $7.80 | $8.34 | $7.71 | $8.05 | $8.05 | 43,499,980 |
| 2024-02-06 | $7.16 | $7.98 | $6.97 | $7.80 | $7.80 | 35,126,440 |
| 2024-02-05 | $7.91 | $7.96 | $6.93 | $7.20 | $7.20 | 43,847,970 |
| 2024-02-02 | $8.43 | $8.53 | $7.61 | $7.99 | $7.99 | 24,473,340 |
| 2024-02-01 | $8.40 | $8.64 | $8.22 | $8.38 | $8.38 | 23,787,770 |
| 2024-01-31 | $8.93 | $9.03 | $8.38 | $8.41 | $8.41 | 28,885,390 |
| 2024-01-30 | $9.20 | $9.32 | $8.87 | $8.89 | $8.89 | 16,968,390 |
| 2024-01-29 | $9.73 | $9.84 | $9.20 | $9.21 | $9.21 | 23,692,010 |
| 2024-01-26 | $9.96 | $9.96 | $9.61 | $9.66 | $9.66 | 21,208,570 |
| 2024-01-25 | $9.78 | $10.05 | $9.58 | $9.96 | $9.96 | 25,072,800 |
| 2024-01-24 | $9.82 | $9.97 | $9.38 | $9.81 | $9.81 | 20,669,300 |
| 2024-01-23 | $9.63 | $9.90 | $9.50 | $9.78 | $9.78 | 22,502,460 |
| 2024-01-22 | $10.60 | $10.66 | $9.61 | $9.74 | $9.74 | 35,502,870 |
| 2024-01-19 | $10.29 | $10.43 | $10.20 | $10.32 | $10.32 | 15,657,510 |
| 2024-01-18 | $10.18 | $10.32 | $9.94 | $10.29 | $10.29 | 21,320,870 |
| 2024-01-17 | $10.81 | $10.81 | $10.21 | $10.26 | $10.26 | 23,049,670 |
| 2024-01-16 | $10.99 | $11.02 | $10.65 | $10.81 | $10.81 | 13,581,200 |
| 2024-01-15 | $10.79 | $11.09 | $10.68 | $10.96 | $10.96 | 17,269,700 |
| 2024-01-12 | $11.11 | $11.13 | $10.80 | $10.81 | $10.81 | 22,380,370 |
| 2024-01-11 | $11.05 | $11.39 | $11.02 | $11.17 | $11.17 | 21,441,230 |
| 2024-01-10 | $11.08 | $11.15 | $10.77 | $11.08 | $11.08 | 26,002,660 |
| 2024-01-09 | $11.48 | $11.70 | $11.06 | $11.12 | $11.12 | 30,155,080 |
| 2024-01-08 | $11.79 | $11.92 | $11.36 | $11.37 | $11.37 | 25,010,300 |
| 2024-01-05 | $12.13 | $12.42 | $11.75 | $11.84 | $11.84 | 22,358,290 |
| 2024-01-04 | $12.27 | $12.29 | $11.87 | $12.06 | $12.06 | 26,225,770 |
| 2024-01-03 | $12.95 | $13.15 | $11.91 | $12.29 | $12.29 | 64,103,910 |
| 2024-01-02 | $13.35 | $13.45 | $12.98 | $13.10 | $13.10 | 22,940,340 |
| 2024-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-29 | $12.66 | $13.70 | $12.62 | $13.25 | $13.25 | 55,163,150 |
| 2023-12-28 | $12.65 | $13.05 | $12.48 | $12.71 | $12.71 | 28,076,590 |
| 2023-12-27 | $12.78 | $12.95 | $12.50 | $12.72 | $12.72 | 18,286,520 |
| 2023-12-26 | $12.98 | $12.98 | $12.36 | $12.79 | $12.79 | 29,111,650 |
| 2023-12-25 | $12.45 | $13.47 | $12.44 | $13.06 | $13.06 | 37,402,830 |
| 2023-12-22 | $12.65 | $13.05 | $12.47 | $12.59 | $12.59 | 28,103,220 |
| 2023-12-21 | $12.62 | $12.85 | $12.44 | $12.68 | $12.68 | 20,136,060 |
| 2023-12-20 | $12.87 | $13.10 | $12.64 | $12.67 | $12.67 | 23,808,430 |
| 2023-12-19 | $12.03 | $13.10 | $12.00 | $12.83 | $12.83 | 34,766,440 |
| 2023-12-18 | $12.30 | $12.38 | $12.00 | $12.05 | $12.05 | 11,445,550 |
| 2023-12-15 | $12.30 | $12.69 | $12.18 | $12.30 | $12.30 | 12,633,950 |
| 2023-12-14 | $12.53 | $12.63 | $12.19 | $12.25 | $12.25 | 16,343,210 |
| 2023-12-13 | $12.42 | $12.69 | $12.28 | $12.53 | $12.53 | 20,414,650 |
| 2023-12-12 | $12.43 | $12.60 | $12.35 | $12.46 | $12.46 | 15,592,640 |
| 2023-12-11 | $12.20 | $12.50 | $11.90 | $12.45 | $12.45 | 26,945,540 |
| 2023-12-08 | $11.79 | $12.44 | $11.79 | $12.25 | $12.25 | 32,380,410 |
| 2023-12-07 | $11.71 | $11.97 | $11.62 | $11.80 | $11.80 | 13,329,350 |
| 2023-12-06 | $11.83 | $11.89 | $11.69 | $11.73 | $11.73 | 14,570,540 |
| 2023-12-05 | $12.12 | $12.18 | $11.80 | $11.86 | $11.86 | 13,011,630 |
| 2023-12-04 | $12.22 | $12.31 | $11.79 | $12.12 | $12.12 | 14,188,890 |
| 2023-12-01 | $12.07 | $12.35 | $11.96 | $12.27 | $12.27 | 10,632,970 |
| 2023-11-30 | $12.20 | $12.20 | $11.92 | $12.08 | $12.08 | 11,281,250 |
| 2023-11-29 | $12.25 | $12.49 | $12.11 | $12.20 | $12.20 | 18,587,820 |
| 2023-11-28 | $12.15 | $12.99 | $12.15 | $12.35 | $12.35 | 30,337,940 |
| 2023-11-27 | $11.88 | $12.25 | $11.88 | $12.12 | $12.12 | 11,821,060 |
| 2023-11-24 | $12.39 | $12.43 | $12.10 | $12.16 | $12.16 | 11,350,890 |
| 2023-11-23 | $12.22 | $12.58 | $12.22 | $12.43 | $12.43 | 14,750,420 |
| 2023-11-22 | $12.53 | $12.69 | $12.28 | $12.28 | $12.28 | 17,735,720 |
| 2023-11-21 | $12.50 | $13.01 | $12.42 | $12.64 | $12.64 | 34,523,810 |
| 2023-11-20 | $12.45 | $12.50 | $12.26 | $12.44 | $12.44 | 20,960,520 |
| 2023-11-17 | $12.37 | $12.64 | $12.32 | $12.45 | $12.45 | 13,604,460 |
| 2023-11-16 | $12.71 | $12.79 | $12.46 | $12.47 | $12.47 | 16,204,620 |
| 2023-11-15 | $12.74 | $12.99 | $12.60 | $12.74 | $12.74 | 29,060,560 |
| 2023-11-14 | $12.40 | $12.69 | $12.30 | $12.58 | $12.58 | 20,978,560 |
| 2023-11-13 | $12.62 | $12.77 | $12.32 | $12.44 | $12.44 | 36,289,480 |
| 2023-11-10 | $12.03 | $12.90 | $11.99 | $12.73 | $12.73 | 56,900,740 |
| 2023-11-09 | $12.42 | $12.49 | $12.03 | $12.10 | $12.10 | 26,797,460 |
| 2023-11-08 | $12.75 | $12.75 | $12.35 | $12.39 | $12.39 | 32,307,840 |
| 2023-11-07 | $12.54 | $12.95 | $12.48 | $12.76 | $12.76 | 41,516,740 |
| 2023-11-06 | $12.31 | $13.22 | $12.29 | $12.62 | $12.62 | 77,048,690 |
| 2023-11-03 | $11.19 | $12.02 | $11.16 | $11.96 | $11.96 | 48,266,280 |
| 2023-11-02 | $11.40 | $11.56 | $11.10 | $11.15 | $11.15 | 26,112,430 |
| 2023-11-01 | $11.53 | $11.62 | $11.30 | $11.35 | $11.35 | 31,968,080 |
| 2023-10-31 | $11.20 | $11.77 | $11.05 | $11.61 | $11.61 | 70,088,850 |
| 2023-10-30 | $10.48 | $11.07 | $10.41 | $11.02 | $11.02 | 40,015,310 |
| 2023-10-27 | $9.80 | $10.56 | $9.69 | $10.48 | $10.48 | 36,414,090 |
| 2023-10-26 | $9.66 | $9.86 | $9.58 | $9.84 | $9.84 | 15,345,730 |
| 2023-10-25 | $9.61 | $9.87 | $9.49 | $9.77 | $9.77 | 21,720,240 |
| 2023-10-24 | $9.51 | $9.66 | $9.28 | $9.53 | $9.53 | 16,087,160 |
| 2023-10-23 | $9.73 | $9.77 | $9.38 | $9.45 | $9.45 | 16,024,920 |
| 2023-10-20 | $9.96 | $10.13 | $9.67 | $9.73 | $9.73 | 15,508,220 |
| 2023-10-19 | $10.18 | $10.35 | $10.00 | $10.04 | $10.04 | 12,751,050 |
| 2023-10-18 | $10.46 | $10.47 | $10.19 | $10.20 | $10.20 | 15,951,380 |
| 2023-10-17 | $10.66 | $10.71 | $10.41 | $10.51 | $10.51 | 13,113,740 |
| 2023-10-16 | $11.05 | $11.05 | $10.53 | $10.61 | $10.61 | 22,587,290 |
| 2023-10-13 | $10.90 | $11.18 | $10.85 | $11.07 | $11.07 | 18,766,730 |
| 2023-10-12 | $11.06 | $11.19 | $10.87 | $10.96 | $10.96 | 23,386,730 |
| 2023-10-11 | $10.81 | $11.36 | $10.81 | $11.15 | $11.15 | 41,648,690 |
| 2023-10-10 | $10.63 | $10.86 | $10.62 | $10.74 | $10.74 | 25,368,610 |
| 2023-10-09 | $10.33 | $10.80 | $10.33 | $10.65 | $10.65 | 27,408,360 |
| 2023-09-28 | $9.83 | $10.40 | $9.82 | $10.34 | $10.34 | 23,561,110 |
| 2023-09-27 | $9.81 | $9.94 | $9.76 | $9.77 | $9.77 | 6,927,540 |
| 2023-09-26 | $10.02 | $10.03 | $9.76 | $9.83 | $9.83 | 8,620,040 |
| 2023-09-25 | $10.03 | $10.13 | $9.92 | $10.05 | $10.05 | 11,021,010 |
| 2023-09-22 | $9.53 | $10.05 | $9.53 | $10.03 | $10.03 | 14,387,750 |
| 2023-09-21 | $9.57 | $9.68 | $9.53 | $9.53 | $9.53 | 6,754,510 |
| 2023-09-20 | $9.69 | $9.69 | $9.55 | $9.56 | $9.56 | 6,463,830 |
| 2023-09-19 | $9.83 | $9.93 | $9.61 | $9.64 | $9.64 | 9,077,250 |
| 2023-09-18 | $9.87 | $10.01 | $9.73 | $9.87 | $9.87 | 7,342,630 |
| 2023-09-15 | $10.00 | $10.05 | $9.81 | $9.86 | $9.86 | 7,965,740 |
| 2023-09-14 | $10.09 | $10.15 | $9.89 | $9.95 | $9.95 | 9,886,370 |
| 2023-09-13 | $10.35 | $10.35 | $9.97 | $10.09 | $10.09 | 11,031,680 |
| 2023-09-12 | $10.32 | $10.37 | $10.25 | $10.30 | $10.30 | 8,161,830 |
| 2023-09-11 | $10.30 | $10.44 | $10.25 | $10.32 | $10.32 | 11,205,310 |
| 2023-09-08 | $10.10 | $10.30 | $10.10 | $10.27 | $10.27 | 8,730,660 |
| 2023-09-07 | $10.38 | $10.38 | $10.13 | $10.15 | $10.15 | 13,066,350 |
| 2023-09-06 | $10.27 | $10.42 | $10.21 | $10.41 | $10.41 | 10,971,000 |
| 2023-09-05 | $10.31 | $10.45 | $10.22 | $10.35 | $10.35 | 15,269,690 |
| 2023-09-04 | $10.03 | $10.31 | $9.97 | $10.30 | $10.30 | 21,129,850 |
| 2023-09-01 | $10.21 | $10.24 | $9.97 | $10.00 | $10.00 | 13,562,780 |
| 2023-08-31 | $9.88 | $10.20 | $9.75 | $10.18 | $10.18 | 25,618,500 |
| 2023-08-30 | $9.80 | $10.05 | $9.79 | $9.88 | $9.88 | 17,412,340 |
| 2023-08-29 | $9.31 | $9.80 | $9.25 | $9.73 | $9.73 | 17,412,680 |
| 2023-08-28 | $9.80 | $9.80 | $9.26 | $9.31 | $9.31 | 16,457,380 |
| 2023-08-25 | $9.42 | $9.43 | $9.09 | $9.14 | $9.14 | 13,674,530 |
| 2023-08-24 | $9.51 | $9.64 | $9.45 | $9.46 | $9.46 | 10,270,880 |
| 2023-08-23 | $9.67 | $9.69 | $9.43 | $9.45 | $9.45 | 10,765,050 |
| 2023-08-22 | $9.68 | $9.77 | $9.46 | $9.74 | $9.74 | 10,743,770 |
| 2023-08-21 | $9.73 | $9.84 | $9.65 | $9.65 | $9.65 | 7,588,160 |
| 2023-08-18 | $10.04 | $10.07 | $9.72 | $9.72 | $9.72 | 10,736,600 |
| 2023-08-17 | $9.82 | $10.06 | $9.78 | $10.01 | $10.01 | 7,750,180 |
| 2023-08-16 | $10.14 | $10.14 | $9.88 | $9.89 | $9.89 | 11,549,860 |
| 2023-08-15 | $10.28 | $10.30 | $10.06 | $10.14 | $10.14 | 8,456,290 |
| 2023-08-14 | $10.20 | $10.28 | $10.02 | $10.27 | $10.27 | 13,180,620 |
| 2023-08-11 | $10.56 | $10.60 | $10.24 | $10.26 | $10.26 | 15,015,710 |
| 2023-08-10 | $10.60 | $10.67 | $10.55 | $10.57 | $10.57 | 8,960,700 |
| 2023-08-09 | $10.65 | $10.77 | $10.55 | $10.60 | $10.60 | 9,093,310 |
| 2023-08-08 | $10.81 | $10.92 | $10.70 | $10.72 | $10.72 | 9,389,820 |
| 2023-08-07 | $10.95 | $10.99 | $10.79 | $10.84 | $10.84 | 13,295,020 |
| 2023-08-04 | $10.68 | $11.08 | $10.68 | $10.97 | $10.97 | 28,042,790 |
| 2023-08-03 | $10.59 | $10.81 | $10.56 | $10.66 | $10.66 | 13,894,560 |
| 2023-08-02 | $10.60 | $10.74 | $10.56 | $10.69 | $10.69 | 12,708,660 |
| 2023-08-01 | $10.72 | $10.75 | $10.53 | $10.65 | $10.65 | 11,943,920 |
| 2023-07-31 | $10.49 | $10.72 | $10.43 | $10.68 | $10.68 | 15,078,590 |
| 2023-07-28 | $10.39 | $10.51 | $10.31 | $10.47 | $10.47 | 11,056,110 |
| 2023-07-27 | $10.60 | $10.65 | $10.42 | $10.43 | $10.43 | 12,524,460 |
| 2023-07-26 | $10.81 | $10.81 | $10.55 | $10.59 | $10.59 | 13,863,070 |
| 2023-07-25 | $10.67 | $10.87 | $10.58 | $10.83 | $10.83 | 16,836,110 |
| 2023-07-24 | $10.50 | $10.71 | $10.45 | $10.57 | $10.57 | 11,410,090 |
| 2023-07-21 | $10.69 | $10.80 | $10.48 | $10.52 | $10.52 | 19,849,260 |
| 2023-07-20 | $11.05 | $11.10 | $10.73 | $10.76 | $10.76 | 20,378,530 |
| 2023-07-19 | $11.20 | $11.33 | $11.01 | $11.05 | $11.05 | 15,605,950 |
| 2023-07-18 | $11.35 | $11.55 | $11.18 | $11.21 | $11.21 | 18,191,810 |
| 2023-07-17 | $11.39 | $11.45 | $11.22 | $11.40 | $11.40 | 13,538,160 |
| 2023-07-14 | $11.29 | $11.57 | $11.20 | $11.39 | $11.39 | 21,704,880 |
| 2023-07-13 | $11.10 | $11.29 | $11.02 | $11.27 | $11.27 | 24,402,550 |
| 2023-07-12 | $11.36 | $11.45 | $11.08 | $11.09 | $11.09 | 24,740,210 |
| 2023-07-11 | $11.24 | $11.40 | $11.19 | $11.39 | $11.39 | 16,796,380 |
| 2023-07-10 | $11.60 | $11.65 | $11.23 | $11.27 | $11.27 | 19,443,340 |
| 2023-07-07 | $11.80 | $11.90 | $11.48 | $11.52 | $11.52 | 21,372,410 |
| 2023-07-06 | $11.81 | $12.03 | $11.72 | $11.85 | $11.85 | 18,637,200 |
| 2023-07-05 | $12.16 | $12.19 | $11.86 | $11.88 | $11.88 | 24,546,380 |
| 2023-07-04 | $11.86 | $12.36 | $11.80 | $12.17 | $12.17 | 40,653,900 |
| 2023-07-03 | $11.95 | $12.28 | $11.83 | $12.00 | $12.00 | 32,893,070 |
| 2023-06-30 | $11.90 | $12.15 | $11.71 | $11.91 | $11.91 | 28,965,630 |
| 2023-06-29 | $11.34 | $12.00 | $11.30 | $11.79 | $11.79 | 30,608,150 |
| 2023-06-28 | $11.68 | $11.76 | $11.13 | $11.34 | $11.34 | 24,559,050 |
| 2023-06-27 | $11.50 | $11.80 | $11.43 | $11.71 | $11.71 | 18,191,580 |
| 2023-06-26 | $11.60 | $11.92 | $11.46 | $11.54 | $11.54 | 27,191,470 |
| 2023-06-21 | $12.15 | $12.21 | $11.72 | $11.75 | $11.75 | 32,244,770 |
| 2023-06-20 | $11.99 | $12.30 | $11.87 | $12.17 | $12.17 | 37,156,850 |
| 2023-06-19 | $11.75 | $12.05 | $11.70 | $11.99 | $11.99 | 37,518,640 |
| 2023-06-16 | $11.36 | $11.84 | $11.27 | $11.79 | $11.79 | 48,906,950 |
| 2023-06-15 | $11.33 | $11.40 | $11.22 | $11.34 | $11.34 | 24,481,400 |
| 2023-06-14 | $11.45 | $11.59 | $11.33 | $11.37 | $11.37 | 29,412,320 |
| 2023-06-13 | $11.24 | $11.52 | $11.10 | $11.48 | $11.48 | 34,996,570 |
| 2023-06-12 | $10.96 | $11.27 | $10.91 | $11.22 | $11.22 | 34,623,650 |
| 2023-06-09 | $11.33 | $11.37 | $10.77 | $11.01 | $11.01 | 57,422,340 |
| 2023-06-08 | $11.70 | $11.71 | $11.23 | $11.33 | $11.33 | 50,686,260 |
| 2023-06-07 | $11.25 | $11.94 | $11.11 | $11.70 | $11.70 | 82,258,220 |
| 2023-06-06 | $13.23 | $13.23 | $11.21 | $11.36 | $11.36 | 140,014,780 |
| 2023-06-05 | $14.26 | $14.30 | $13.88 | $14.01 | $14.01 | 48,974,710 |
| 2023-06-02 | $14.70 | $14.93 | $14.07 | $14.19 | $14.19 | 77,211,430 |
| 2023-06-01 | $13.40 | $15.25 | $13.13 | $14.62 | $14.62 | 110,978,160 |
| 2023-05-31 | $13.06 | $13.55 | $12.99 | $13.45 | $13.45 | 48,396,890 |
| 2023-05-30 | $12.96 | $13.06 | $12.32 | $13.01 | $13.01 | 33,588,660 |
| 2023-05-29 | $12.96 | $13.30 | $12.76 | $13.00 | $13.00 | 38,026,670 |
| 2023-05-26 | $12.69 | $13.03 | $12.41 | $12.96 | $12.96 | 25,385,080 |
| 2023-05-25 | $12.85 | $13.13 | $12.45 | $12.70 | $12.70 | 33,538,940 |
| 2023-05-24 | $12.93 | $13.24 | $12.88 | $12.98 | $12.98 | 32,854,080 |
| 2023-05-23 | $13.52 | $13.64 | $13.02 | $13.04 | $13.04 | 45,957,600 |
| 2023-05-22 | $13.73 | $14.14 | $13.46 | $13.67 | $13.67 | 55,631,620 |
| 2023-05-19 | $13.92 | $14.58 | $13.58 | $13.76 | $13.76 | 86,817,400 |
| 2023-05-18 | $13.47 | $14.38 | $13.33 | $13.91 | $13.91 | 72,351,780 |
| 2023-05-17 | $13.70 | $13.86 | $13.20 | $13.60 | $13.60 | 76,197,270 |
| 2023-05-16 | $13.97 | $14.45 | $13.28 | $13.90 | $13.90 | 105,972,780 |
| 2023-05-15 | $13.51 | $13.78 | $12.85 | $13.46 | $13.46 | 66,335,110 |
| 2023-05-12 | $14.10 | $14.10 | $12.85 | $13.25 | $13.25 | 72,504,440 |
| 2023-05-11 | $14.04 | $14.38 | $13.78 | $13.95 | $13.95 | 61,388,110 |
| 2023-05-10 | $13.77 | $14.17 | $13.51 | $14.03 | $14.03 | 85,184,240 |
| 2023-05-09 | $11.89 | $14.27 | $11.89 | $13.51 | $13.51 | 110,695,200 |
| 2023-05-08 | $11.41 | $12.04 | $11.33 | $11.89 | $11.89 | 36,028,550 |
| 2023-05-05 | $11.31 | $11.46 | $11.16 | $11.43 | $11.43 | 20,733,770 |
| 2023-05-04 | $11.36 | $11.55 | $11.16 | $11.35 | $11.35 | 29,792,000 |
| 2023-05-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-05-02 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2023-04-28 | $11.19 | $11.55 | $11.19 | $11.42 | $11.42 | 18,362,140 |
| 2023-04-27 | $11.71 | $11.77 | $11.12 | $11.27 | $11.27 | 29,710,020 |
| 2023-04-26 | $12.09 | $12.28 | $11.70 | $11.77 | $11.77 | 19,866,560 |
| 2023-04-25 | $12.37 | $12.52 | $11.94 | $12.10 | $12.10 | 21,780,530 |
| 2023-04-24 | $12.35 | $12.71 | $12.25 | $12.49 | $12.49 | 20,402,610 |
| 2023-04-21 | $13.21 | $13.28 | $12.34 | $12.36 | $12.36 | 26,988,840 |
| 2023-04-20 | $13.17 | $13.39 | $13.16 | $13.31 | $13.31 | 13,612,580 |
| 2023-04-19 | $13.13 | $13.67 | $13.10 | $13.20 | $13.20 | 21,496,220 |
| 2023-04-18 | $13.08 | $13.33 | $12.80 | $13.12 | $13.12 | 19,848,900 |
| 2023-04-17 | $13.42 | $13.47 | $13.09 | $13.18 | $13.18 | 18,628,980 |
| 2023-04-14 | $13.58 | $13.66 | $13.15 | $13.47 | $13.47 | 25,219,530 |
| 2023-04-13 | $14.00 | $14.09 | $13.44 | $13.56 | $13.56 | 28,202,640 |
| 2023-04-12 | $14.23 | $14.38 | $13.84 | $14.15 | $14.15 | 38,524,720 |
| 2023-04-11 | $13.59 | $13.92 | $13.44 | $13.65 | $13.65 | 26,642,130 |
| 2023-04-10 | $14.00 | $14.31 | $13.58 | $13.70 | $13.70 | 31,516,470 |
| 2023-04-07 | $14.13 | $14.38 | $13.97 | $14.00 | $14.00 | 33,728,620 |
| 2023-04-06 | $14.01 | $14.65 | $13.78 | $14.25 | $14.25 | 58,192,660 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-04 | $13.57 | $14.20 | $13.46 | $14.00 | $14.00 | 57,445,510 |
| 2023-04-03 | $13.60 | $13.63 | $13.25 | $13.56 | $13.56 | 38,941,560 |
| 2023-03-31 | $13.40 | $13.75 | $13.14 | $13.55 | $13.55 | 45,577,720 |
| 2023-03-30 | $14.38 | $14.50 | $13.53 | $13.95 | $13.95 | 52,506,880 |
| 2023-03-29 | $13.78 | $13.99 | $13.61 | $13.66 | $13.66 | 29,499,930 |
| 2023-03-28 | $14.30 | $14.37 | $13.78 | $13.83 | $13.83 | 42,775,070 |
| 2023-03-27 | $14.12 | $14.79 | $13.95 | $14.50 | $14.50 | 74,150,230 |
| 2023-03-24 | $13.30 | $14.84 | $13.20 | $14.14 | $14.14 | 86,290,610 |
| 2023-03-23 | $12.54 | $12.85 | $12.48 | $12.80 | $12.80 | 21,985,610 |
| 2023-03-22 | $12.38 | $12.65 | $12.29 | $12.59 | $12.59 | 22,069,310 |
| 2023-03-21 | $12.27 | $12.51 | $12.15 | $12.39 | $12.39 | 19,330,200 |
| 2023-03-20 | $11.89 | $12.56 | $11.73 | $12.31 | $12.31 | 27,233,870 |
| 2023-03-17 | $11.69 | $12.07 | $11.63 | $11.93 | $11.93 | 18,598,340 |
| 2023-03-16 | $12.08 | $12.27 | $11.70 | $11.70 | $11.70 | 13,069,570 |
| 2023-03-15 | $12.07 | $12.67 | $12.05 | $12.08 | $12.08 | 27,663,330 |
| 2023-03-14 | $11.90 | $12.23 | $11.81 | $12.08 | $12.08 | 18,320,370 |
| 2023-03-13 | $11.77 | $12.00 | $11.61 | $11.94 | $11.94 | 16,318,110 |
| 2023-03-10 | $11.82 | $12.03 | $11.74 | $11.80 | $11.80 | 11,350,120 |
| 2023-03-09 | $11.98 | $12.03 | $11.85 | $11.92 | $11.92 | 7,726,020 |
| 2023-03-08 | $11.77 | $12.04 | $11.74 | $12.00 | $12.00 | 11,507,690 |
| 2023-03-07 | $12.37 | $12.37 | $11.80 | $11.82 | $11.82 | 16,637,840 |
| 2023-03-06 | $12.31 | $12.43 | $12.25 | $12.28 | $12.28 | 9,389,420 |
| 2023-03-03 | $12.38 | $12.46 | $12.25 | $12.27 | $12.27 | 10,751,550 |
| 2023-03-02 | $12.61 | $12.62 | $12.28 | $12.33 | $12.33 | 12,185,270 |
| 2023-03-01 | $12.60 | $12.72 | $12.46 | $12.55 | $12.55 | 15,631,070 |
| 2023-02-28 | $12.56 | $12.82 | $12.43 | $12.55 | $12.55 | 16,574,830 |
| 2023-02-27 | $12.45 | $12.59 | $12.37 | $12.45 | $12.45 | 13,656,600 |
| 2023-02-24 | $12.65 | $12.70 | $12.35 | $12.50 | $12.50 | 14,543,830 |
| 2023-02-23 | $12.67 | $12.85 | $12.59 | $12.63 | $12.63 | 10,885,280 |
| 2023-02-22 | $12.68 | $12.78 | $12.53 | $12.68 | $12.68 | 10,832,970 |
| 2023-02-21 | $12.82 | $13.00 | $12.67 | $12.79 | $12.79 | 14,256,940 |
| 2023-02-20 | $12.54 | $12.86 | $12.47 | $12.75 | $12.75 | 15,887,430 |
| 2023-02-17 | $12.83 | $12.96 | $12.52 | $12.58 | $12.58 | 17,617,170 |
| 2023-02-16 | $13.23 | $13.28 | $12.70 | $12.82 | $12.82 | 23,162,730 |
| 2023-02-15 | $13.15 | $13.35 | $13.11 | $13.25 | $13.25 | 17,626,110 |
| 2023-02-14 | $13.35 | $13.42 | $13.07 | $13.15 | $13.15 | 19,463,610 |
| 2023-02-13 | $13.43 | $13.57 | $13.22 | $13.30 | $13.30 | 30,256,500 |
| 2023-02-10 | $13.51 | $13.80 | $13.42 | $13.52 | $13.52 | 18,418,940 |
| 2023-02-09 | $13.39 | $13.64 | $13.36 | $13.58 | $13.58 | 16,611,930 |
| 2023-02-08 | $13.49 | $13.75 | $13.38 | $13.45 | $13.45 | 23,726,100 |
| 2023-02-07 | $13.20 | $13.81 | $13.15 | $13.53 | $13.53 | 32,311,520 |
| 2023-02-06 | $12.72 | $13.41 | $12.70 | $13.28 | $13.28 | 35,375,020 |
| 2023-02-03 | $12.83 | $13.25 | $12.58 | $12.93 | $12.93 | 25,560,470 |
| 2023-02-02 | $12.93 | $13.43 | $12.75 | $12.84 | $12.84 | 35,467,790 |
| 2023-02-01 | $12.80 | $12.95 | $12.57 | $12.87 | $12.87 | 27,782,510 |
| 2023-01-31 | $12.61 | $12.80 | $12.40 | $12.77 | $12.77 | 20,857,630 |
| 2023-01-30 | $12.60 | $12.85 | $12.45 | $12.71 | $12.71 | 37,696,660 |
| 2023-01-20 | $11.97 | $12.15 | $11.95 | $12.10 | $12.10 | 12,426,460 |
| 2023-01-19 | $12.12 | $12.16 | $11.83 | $11.96 | $11.96 | 22,117,180 |
| 2023-01-18 | $11.95 | $12.45 | $11.81 | $12.26 | $12.26 | 24,918,900 |
| 2023-01-17 | $11.76 | $11.98 | $11.66 | $11.89 | $11.89 | 15,197,900 |
| 2023-01-16 | $11.49 | $11.87 | $11.37 | $11.72 | $11.72 | 21,398,300 |
| 2023-01-13 | $11.72 | $11.85 | $11.37 | $11.50 | $11.50 | 15,009,670 |
| 2023-01-12 | $11.42 | $11.80 | $11.40 | $11.67 | $11.67 | 16,127,410 |
| 2023-01-11 | $11.56 | $11.87 | $11.43 | $11.45 | $11.45 | 21,913,000 |
| 2023-01-10 | $11.14 | $11.60 | $11.10 | $11.54 | $11.54 | 23,239,420 |
| 2023-01-09 | $11.27 | $11.49 | $11.11 | $11.18 | $11.18 | 20,508,090 |
| 2023-01-06 | $10.85 | $11.25 | $10.77 | $11.08 | $11.08 | 20,497,770 |
| 2023-01-05 | $10.62 | $11.06 | $10.49 | $10.86 | $10.86 | 23,876,530 |
| 2023-01-04 | $11.05 | $11.21 | $10.55 | $10.60 | $10.60 | 24,988,020 |
| 2023-01-03 | $10.32 | $11.20 | $10.28 | $11.06 | $11.06 | 23,841,430 |
| 2023-01-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-12-30 | $10.55 | $10.67 | $10.31 | $10.33 | $10.33 | 9,197,330 |
| 2022-12-29 | $10.62 | $10.69 | $10.47 | $10.48 | $10.48 | 9,720,950 |
| 2022-12-28 | $10.61 | $10.79 | $10.43 | $10.62 | $10.62 | 12,971,060 |
| 2022-12-27 | $10.67 | $10.71 | $10.42 | $10.62 | $10.62 | 10,570,400 |
| 2022-12-26 | $10.20 | $10.63 | $10.19 | $10.60 | $10.60 | 12,490,270 |
| 2022-12-23 | $10.33 | $10.46 | $10.09 | $10.18 | $10.18 | 10,819,920 |
| 2022-12-22 | $10.57 | $10.68 | $10.38 | $10.39 | $10.39 | 9,076,660 |
| 2022-12-21 | $10.77 | $10.77 | $10.40 | $10.52 | $10.52 | 10,652,080 |
| 2022-12-20 | $10.69 | $11.02 | $10.59 | $10.75 | $10.75 | 15,924,890 |
| 2022-12-19 | $11.02 | $11.10 | $10.61 | $10.68 | $10.68 | 16,215,010 |
| 2022-12-16 | $11.30 | $11.31 | $10.99 | $11.05 | $11.05 | 16,008,260 |
| 2022-12-15 | $11.03 | $11.38 | $10.91 | $11.35 | $11.35 | 15,218,340 |
| 2022-12-14 | $11.26 | $11.46 | $10.99 | $11.04 | $11.04 | 17,574,830 |
| 2022-12-13 | $11.50 | $11.58 | $11.18 | $11.20 | $11.20 | 17,798,640 |
| 2022-12-12 | $11.25 | $11.66 | $11.22 | $11.54 | $11.54 | 29,604,290 |
| 2022-12-09 | $11.14 | $11.26 | $10.99 | $11.05 | $11.05 | 24,176,280 |
| 2022-12-08 | $11.33 | $11.36 | $11.05 | $11.09 | $11.09 | 17,270,200 |
| 2022-12-07 | $11.45 | $11.60 | $11.35 | $11.39 | $11.39 | 13,775,360 |
| 2022-12-06 | $11.19 | $11.66 | $11.08 | $11.55 | $11.55 | 27,184,540 |
| 2022-12-05 | $11.45 | $11.53 | $11.13 | $11.19 | $11.19 | 25,710,350 |
| 2022-12-01 | $11.72 | $11.97 | $11.45 | $11.58 | $11.58 | 22,537,670 |
| 2022-11-30 | $11.75 | $11.90 | $11.57 | $11.61 | $11.61 | 12,965,360 |
| 2022-11-29 | $11.53 | $11.89 | $11.53 | $11.75 | $11.75 | 12,782,230 |
| 2022-11-28 | $11.42 | $11.70 | $11.40 | $11.53 | $11.53 | 12,333,700 |
| 2022-11-25 | $11.92 | $12.00 | $11.54 | $11.67 | $11.67 | 18,555,980 |
| 2022-11-24 | $12.21 | $12.31 | $11.88 | $11.99 | $11.99 | 11,285,660 |
| 2022-11-23 | $12.15 | $12.30 | $11.80 | $12.21 | $12.21 | 12,131,190 |
| 2022-11-22 | $12.33 | $12.65 | $12.10 | $12.18 | $12.18 | 19,247,100 |
| 2022-11-21 | $12.21 | $12.55 | $12.05 | $12.32 | $12.32 | 14,702,260 |
| 2022-11-18 | $12.55 | $12.70 | $12.21 | $12.23 | $12.23 | 16,107,930 |
| 2022-11-17 | $12.50 | $12.61 | $12.25 | $12.57 | $12.57 | 13,631,020 |
| 2022-11-16 | $13.00 | $13.07 | $12.55 | $12.60 | $12.60 | 20,051,880 |
| 2022-11-15 | $12.23 | $13.14 | $12.15 | $13.00 | $13.00 | 31,489,860 |
| 2022-11-14 | $12.30 | $12.73 | $12.18 | $12.26 | $12.26 | 21,995,150 |
| 2022-11-11 | $12.91 | $12.99 | $12.40 | $12.48 | $12.48 | 23,400,020 |
| 2022-11-10 | $12.90 | $13.05 | $12.37 | $12.50 | $12.50 | 21,127,090 |
| 2022-11-09 | $12.80 | $13.15 | $12.80 | $12.96 | $12.96 | 13,925,680 |
| 2022-11-08 | $13.27 | $13.38 | $12.89 | $13.06 | $13.06 | 21,080,740 |
| 2022-11-07 | $13.24 | $13.70 | $13.09 | $13.40 | $13.40 | 28,291,570 |
| 2022-11-04 | $13.07 | $13.25 | $12.94 | $13.18 | $13.18 | 21,826,830 |
| 2022-11-03 | $12.82 | $13.18 | $12.63 | $13.05 | $13.05 | 36,888,270 |
| 2022-11-02 | $13.44 | $13.60 | $12.89 | $13.16 | $13.16 | 63,542,770 |
| 2022-11-01 | $11.72 | $12.25 | $11.50 | $12.21 | $12.21 | 22,184,340 |
| 2022-10-31 | $11.36 | $11.95 | $11.36 | $11.79 | $11.79 | 22,802,010 |
| 2022-10-28 | $11.78 | $12.12 | $11.39 | $11.43 | $11.43 | 28,668,700 |
| 2022-10-27 | $12.29 | $12.51 | $11.85 | $11.94 | $11.94 | 32,380,750 |
| 2022-10-26 | $12.41 | $12.74 | $12.17 | $12.43 | $12.43 | 33,775,050 |
| 2022-10-25 | $11.59 | $12.57 | $11.59 | $12.43 | $12.43 | 43,570,990 |
| 2022-10-24 | $11.61 | $12.01 | $11.55 | $11.71 | $11.71 | 24,231,390 |
| 2022-10-21 | $12.06 | $12.07 | $11.49 | $11.59 | $11.59 | 21,038,100 |
| 2022-10-20 | $11.58 | $12.22 | $11.50 | $12.00 | $12.00 | 23,513,780 |
| 2022-10-19 | $11.63 | $11.90 | $11.59 | $11.66 | $11.66 | 16,359,090 |
| 2022-10-18 | $11.53 | $11.89 | $11.38 | $11.66 | $11.66 | 22,838,340 |
| 2022-10-17 | $10.84 | $11.95 | $10.80 | $11.59 | $11.59 | 35,055,880 |
| 2022-10-14 | $10.50 | $11.18 | $10.40 | $11.04 | $11.04 | 25,184,840 |
| 2022-10-13 | $10.63 | $10.70 | $10.30 | $10.39 | $10.39 | 18,889,790 |
| 2022-10-12 | $10.24 | $10.67 | $10.06 | $10.63 | $10.63 | 18,281,880 |
| 2022-10-11 | $10.13 | $10.41 | $10.08 | $10.33 | $10.33 | 16,177,440 |
| 2022-10-10 | $10.83 | $10.90 | $10.08 | $10.12 | $10.12 | 21,264,490 |
| 2022-09-30 | $11.11 | $11.20 | $10.72 | $10.72 | $10.72 | 14,400,730 |
| 2022-09-29 | $11.15 | $11.34 | $10.97 | $11.15 | $11.15 | 20,701,680 |
| 2022-09-28 | $11.60 | $11.60 | $10.90 | $10.94 | $10.94 | 26,442,840 |
| 2022-09-27 | $11.65 | $12.05 | $11.47 | $11.67 | $11.67 | 21,374,320 |
| 2022-09-26 | $11.48 | $11.85 | $11.48 | $11.60 | $11.60 | 15,993,620 |
| 2022-09-23 | $12.04 | $12.18 | $11.48 | $11.55 | $11.55 | 22,477,600 |
| 2022-09-22 | $12.11 | $12.37 | $11.87 | $12.03 | $12.03 | 15,198,020 |
| 2022-09-21 | $12.45 | $12.45 | $11.85 | $12.18 | $12.18 | 26,824,550 |
| 2022-09-20 | $12.38 | $12.73 | $12.16 | $12.49 | $12.49 | 23,991,040 |
| 2022-09-19 | $12.80 | $13.04 | $12.03 | $12.22 | $12.22 | 36,906,060 |
| 2022-09-16 | $12.65 | $13.23 | $12.55 | $12.83 | $12.83 | 30,214,260 |
| 2022-09-15 | $13.01 | $13.10 | $12.13 | $12.75 | $12.75 | 41,821,580 |
| 2022-09-14 | $13.39 | $13.51 | $12.89 | $12.93 | $12.93 | 26,833,880 |
| 2022-09-13 | $13.26 | $13.95 | $13.16 | $13.53 | $13.53 | 33,746,380 |
| 2022-09-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-09-09 | $13.00 | $13.34 | $12.74 | $13.26 | $13.26 | 22,935,650 |
| 2022-09-08 | $13.73 | $14.06 | $12.84 | $12.97 | $12.97 | 38,971,510 |
| 2022-09-07 | $13.39 | $13.99 | $13.31 | $13.71 | $13.71 | 31,037,860 |
| 2022-09-06 | $13.48 | $13.55 | $13.12 | $13.45 | $13.45 | 25,539,690 |
| 2022-09-05 | $13.15 | $13.81 | $12.89 | $13.37 | $13.37 | 37,514,590 |
| 2022-09-02 | $12.63 | $13.44 | $12.63 | $13.22 | $13.22 | 32,983,620 |
| 2022-09-01 | $13.20 | $13.20 | $12.46 | $12.70 | $12.70 | 41,159,040 |
| 2022-08-31 | $14.24 | $14.33 | $12.91 | $13.25 | $13.25 | 63,748,400 |
| 2022-08-30 | $14.75 | $14.97 | $14.00 | $14.42 | $14.42 | 45,804,070 |
| 2022-08-29 | $13.68 | $14.75 | $13.50 | $14.44 | $14.44 | 46,851,630 |
| 2022-08-26 | $14.09 | $14.58 | $13.87 | $13.96 | $13.96 | 45,927,130 |
| 2022-08-25 | $14.60 | $14.87 | $13.54 | $14.00 | $14.00 | 63,144,010 |
| 2022-08-24 | $14.95 | $15.31 | $14.03 | $14.65 | $14.65 | 75,214,250 |
| 2022-08-23 | $15.13 | $15.81 | $14.71 | $14.87 | $14.87 | 62,226,750 |
| 2022-08-22 | $15.90 | $15.96 | $14.76 | $15.21 | $15.21 | 74,340,590 |
| 2022-08-19 | $16.10 | $16.20 | $15.45 | $15.79 | $15.79 | 58,686,410 |
| 2022-08-18 | $15.60 | $16.33 | $15.15 | $15.70 | $15.70 | 69,510,670 |
| 2022-08-17 | $14.20 | $16.03 | $13.88 | $15.57 | $15.57 | 93,100,840 |
| 2022-08-16 | $13.59 | $14.80 | $13.48 | $14.18 | $14.18 | 70,162,660 |
| 2022-08-15 | $12.53 | $13.76 | $12.29 | $13.75 | $13.75 | 61,653,560 |
| 2022-08-12 | $13.10 | $13.27 | $12.63 | $12.72 | $12.72 | 48,809,540 |
| 2022-08-11 | $12.45 | $13.36 | $12.22 | $13.30 | $13.30 | 75,221,100 |
| 2022-08-10 | $12.18 | $12.45 | $12.06 | $12.30 | $12.30 | 35,233,380 |
| 2022-08-09 | $12.28 | $12.50 | $12.03 | $12.18 | $12.18 | 31,124,730 |
| 2022-08-08 | $11.97 | $12.31 | $11.71 | $12.18 | $12.18 | 31,873,030 |
| 2022-08-05 | $12.08 | $12.56 | $11.83 | $12.15 | $12.15 | 46,668,280 |
| 2022-08-04 | $12.27 | $12.30 | $11.75 | $12.04 | $12.04 | 40,958,650 |
| 2022-08-03 | $12.84 | $13.13 | $11.94 | $12.09 | $12.09 | 77,027,360 |
| 2022-08-02 | $12.06 | $13.37 | $11.90 | $12.84 | $12.84 | 114,684,080 |
| 2022-08-01 | $11.61 | $12.30 | $11.26 | $12.29 | $12.29 | 68,212,860 |
| 2022-07-29 | $11.51 | $11.70 | $11.17 | $11.51 | $11.51 | 48,936,010 |
| 2022-07-28 | $10.57 | $11.76 | $10.57 | $11.61 | $11.61 | 69,006,660 |
| 2022-07-27 | $10.50 | $10.60 | $10.36 | $10.59 | $10.59 | 15,133,960 |
| 2022-07-26 | $10.63 | $10.67 | $10.35 | $10.50 | $10.50 | 19,856,370 |
| 2022-07-25 | $10.71 | $10.94 | $10.43 | $10.62 | $10.62 | 23,313,830 |
| 2022-07-22 | $11.14 | $11.27 | $10.64 | $10.74 | $10.74 | 35,502,120 |
| 2022-07-21 | $10.84 | $11.27 | $10.71 | $11.16 | $11.16 | 43,998,600 |
| 2022-07-20 | $10.80 | $11.09 | $10.74 | $10.79 | $10.79 | 31,136,470 |
| 2022-07-19 | $10.50 | $11.02 | $10.44 | $10.83 | $10.83 | 45,527,730 |
| 2022-07-18 | $10.10 | $10.68 | $10.04 | $10.50 | $10.50 | 42,978,210 |
| 2022-07-15 | $9.80 | $10.58 | $9.68 | $10.05 | $10.05 | 45,293,300 |
| 2022-07-14 | $9.41 | $9.97 | $9.35 | $9.83 | $9.83 | 27,026,500 |
| 2022-07-13 | $9.40 | $9.54 | $9.27 | $9.43 | $9.43 | 15,316,450 |
| 2022-07-12 | $9.61 | $9.69 | $9.38 | $9.38 | $9.38 | 16,726,690 |
| 2022-07-11 | $10.11 | $10.11 | $9.51 | $9.60 | $9.60 | 29,675,970 |
| 2022-07-08 | $10.09 | $10.41 | $10.02 | $10.16 | $10.16 | 26,625,150 |
| 2022-07-07 | $9.94 | $10.25 | $9.88 | $10.11 | $10.11 | 25,325,980 |
| 2022-07-06 | $9.89 | $10.03 | $9.75 | $9.91 | $9.91 | 19,506,910 |
| 2022-07-05 | $10.11 | $10.19 | $9.78 | $9.91 | $9.91 | 25,070,300 |
| 2022-07-04 | $10.38 | $10.39 | $9.90 | $10.12 | $10.12 | 27,201,540 |
| 2022-07-01 | $10.30 | $10.36 | $9.98 | $10.25 | $10.25 | 30,430,340 |
| 2022-06-30 | $10.37 | $10.59 | $10.23 | $10.31 | $10.31 | 35,872,510 |
| 2022-06-29 | $10.88 | $10.92 | $10.28 | $10.31 | $10.31 | 60,186,930 |
| 2022-06-28 | $10.06 | $11.32 | $10.06 | $11.03 | $11.03 | 86,292,250 |
| 2022-06-27 | $10.12 | $10.15 | $9.88 | $10.06 | $10.06 | 30,425,140 |
| 2022-06-24 | $10.00 | $10.15 | $9.84 | $10.06 | $10.06 | 33,852,240 |
| 2022-06-23 | $9.76 | $9.98 | $9.66 | $9.95 | $9.95 | 35,505,800 |
| 2022-06-22 | $9.96 | $10.03 | $9.50 | $9.61 | $9.61 | 37,053,530 |
| 2022-06-21 | $9.88 | $10.20 | $9.81 | $9.96 | $9.96 | 38,363,440 |
| 2022-06-20 | $9.94 | $10.59 | $9.85 | $9.88 | $9.88 | 44,760,120 |
| 2022-06-17 | $9.67 | $10.17 | $9.60 | $9.91 | $9.91 | 50,136,540 |
| 2022-06-16 | $9.49 | $9.85 | $9.49 | $9.74 | $9.74 | 41,635,120 |
| 2022-06-15 | $9.45 | $9.75 | $9.40 | $9.50 | $9.50 | 37,225,350 |
| 2022-06-14 | $9.36 | $9.52 | $9.05 | $9.47 | $9.47 | 30,514,900 |
| 2022-06-13 | $9.22 | $9.56 | $9.11 | $9.50 | $9.50 | 25,759,410 |
| 2022-06-10 | $9.30 | $9.48 | $9.25 | $9.40 | $9.40 | 26,006,660 |
| 2022-06-09 | $9.62 | $9.66 | $9.22 | $9.32 | $9.32 | 29,378,720 |
| 2022-06-08 | $9.65 | $9.76 | $9.42 | $9.66 | $9.66 | 41,290,360 |
| 2022-06-07 | $10.00 | $10.10 | $9.62 | $9.66 | $9.66 | 65,961,520 |
| 2022-06-06 | $9.94 | $10.29 | $9.68 | $10.29 | $10.29 | 75,648,730 |
| 2022-06-02 | $9.64 | $10.23 | $9.59 | $9.97 | $9.97 | 75,496,410 |
| 2022-06-01 | $10.20 | $10.60 | $9.58 | $9.77 | $9.77 | 112,311,950 |
| 2022-05-31 | $8.52 | $9.89 | $8.41 | $9.89 | $9.89 | 56,800,030 |
| 2022-05-30 | $8.30 | $8.36 | $8.13 | $8.24 | $8.24 | 16,087,910 |
| 2022-05-27 | $8.55 | $8.63 | $8.18 | $8.25 | $8.25 | 23,012,960 |
| 2022-05-26 | $8.22 | $8.73 | $7.98 | $8.54 | $8.54 | 26,616,740 |
| 2022-05-25 | $8.14 | $8.27 | $8.06 | $8.24 | $8.24 | 12,246,560 |
| 2022-05-24 | $8.57 | $8.65 | $8.12 | $8.14 | $8.14 | 23,202,760 |
| 2022-05-23 | $8.60 | $8.66 | $8.45 | $8.58 | $8.58 | 16,582,140 |
| 2022-05-20 | $8.47 | $8.68 | $8.45 | $8.62 | $8.62 | 19,880,370 |
| 2022-05-19 | $8.28 | $8.48 | $8.18 | $8.47 | $8.47 | 18,387,080 |
| 2022-05-18 | $8.45 | $8.76 | $8.40 | $8.52 | $8.52 | 28,317,660 |
| 2022-05-17 | $8.18 | $8.37 | $8.06 | $8.33 | $8.33 | 17,903,520 |
| 2022-05-16 | $8.20 | $8.40 | $8.15 | $8.17 | $8.17 | 18,394,780 |
| 2022-05-13 | $8.19 | $8.24 | $7.98 | $8.12 | $8.12 | 16,620,100 |
| 2022-05-12 | $7.98 | $8.26 | $7.95 | $8.06 | $8.06 | 18,008,620 |
| 2022-05-11 | $7.73 | $8.43 | $7.70 | $8.02 | $8.02 | 29,906,900 |
| 2022-05-10 | $7.40 | $7.73 | $7.31 | $7.70 | $7.70 | 15,327,630 |
| 2022-05-09 | $7.48 | $7.56 | $7.36 | $7.47 | $7.47 | 12,322,950 |
| 2022-05-06 | $7.61 | $7.64 | $7.42 | $7.47 | $7.47 | 15,315,590 |
| 2022-05-05 | $7.72 | $7.90 | $7.61 | $7.76 | $7.76 | 19,439,040 |
| 2022-05-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-05-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-04-29 | $7.40 | $7.75 | $7.30 | $7.72 | $7.72 | 25,494,890 |
| 2022-04-28 | $7.27 | $7.58 | $7.20 | $7.33 | $7.33 | 28,150,270 |
| 2022-04-27 | $6.69 | $7.42 | $6.60 | $7.41 | $7.41 | 36,916,630 |
| 2022-04-26 | $7.16 | $7.19 | $6.68 | $6.74 | $6.74 | 27,195,350 |
| 2022-04-25 | $7.81 | $7.81 | $7.04 | $7.06 | $7.06 | 33,098,210 |
| 2022-04-22 | $8.12 | $8.19 | $7.92 | $7.96 | $7.96 | 21,896,860 |
| 2022-04-21 | $8.40 | $8.74 | $8.13 | $8.19 | $8.19 | 21,836,570 |
| 2022-04-20 | $8.58 | $8.75 | $8.41 | $8.46 | $8.46 | 15,987,920 |
| 2022-04-19 | $8.71 | $8.80 | $8.50 | $8.58 | $8.58 | 12,779,550 |
| 2022-04-18 | $8.58 | $8.74 | $8.34 | $8.72 | $8.72 | 12,107,130 |
| 2022-04-15 | $8.73 | $8.73 | $8.46 | $8.56 | $8.56 | 11,697,100 |
| 2022-04-14 | $8.67 | $8.81 | $8.65 | $8.75 | $8.75 | 10,304,760 |
| 2022-04-13 | $8.83 | $8.92 | $8.62 | $8.64 | $8.64 | 11,717,380 |
| 2022-04-12 | $8.72 | $8.95 | $8.55 | $8.93 | $8.93 | 13,748,060 |
| 2022-04-11 | $9.12 | $9.14 | $8.65 | $8.72 | $8.72 | 15,757,840 |
| 2022-04-08 | $9.25 | $9.29 | $9.01 | $9.15 | $9.15 | 15,204,600 |
| 2022-04-07 | $9.65 | $9.65 | $9.26 | $9.26 | $9.26 | 21,329,810 |
| 2022-04-06 | $9.80 | $9.85 | $9.60 | $9.67 | $9.67 | 13,972,400 |
| 2022-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-04-01 | $9.72 | $9.90 | $9.61 | $9.84 | $9.84 | 10,710,780 |
| 2022-03-31 | $10.00 | $10.05 | $9.81 | $9.82 | $9.82 | 13,616,210 |
| 2022-03-30 | $9.87 | $10.08 | $9.81 | $10.06 | $10.06 | 14,487,960 |
| 2022-03-29 | $10.21 | $10.24 | $9.77 | $9.81 | $9.81 | 15,252,650 |
| 2022-03-28 | $10.10 | $10.26 | $9.88 | $10.15 | $10.15 | 15,050,230 |
| 2022-03-25 | $10.33 | $10.37 | $10.05 | $10.06 | $10.06 | 14,175,570 |
| 2022-03-24 | $10.43 | $10.43 | $10.18 | $10.23 | $10.23 | 14,072,240 |
| 2022-03-23 | $10.44 | $10.58 | $10.31 | $10.50 | $10.50 | 14,624,130 |
| 2022-03-22 | $10.50 | $10.55 | $10.28 | $10.39 | $10.39 | 14,561,080 |
| 2022-03-21 | $10.46 | $10.86 | $10.30 | $10.53 | $10.53 | 23,713,540 |
| 2022-03-18 | $10.31 | $10.71 | $10.27 | $10.45 | $10.45 | 19,711,480 |
| 2022-03-17 | $10.16 | $10.61 | $10.12 | $10.44 | $10.44 | 32,062,690 |
| 2022-03-16 | $9.89 | $10.27 | $9.53 | $10.14 | $10.14 | 31,848,790 |
| 2022-03-15 | $10.51 | $10.51 | $9.69 | $9.76 | $9.76 | 24,069,140 |
| 2022-03-14 | $10.66 | $10.85 | $10.37 | $10.40 | $10.40 | 18,089,440 |
| 2022-03-11 | $10.59 | $10.79 | $10.34 | $10.75 | $10.75 | 17,279,370 |
| 2022-03-10 | $10.79 | $10.89 | $10.57 | $10.65 | $10.65 | 21,440,770 |
| 2022-03-09 | $10.92 | $11.04 | $10.01 | $10.50 | $10.50 | 33,165,920 |
| 2022-03-08 | $11.32 | $11.41 | $10.73 | $10.85 | $10.85 | 24,893,930 |
| 2022-03-07 | $11.70 | $11.70 | $11.26 | $11.32 | $11.32 | 20,993,130 |
| 2022-03-04 | $11.78 | $11.93 | $11.71 | $11.77 | $11.77 | 12,518,500 |
| 2022-03-03 | $12.15 | $12.25 | $11.77 | $11.85 | $11.85 | 22,587,790 |
| 2022-03-02 | $12.20 | $12.26 | $11.99 | $12.13 | $12.13 | 17,581,610 |
| 2022-03-01 | $12.23 | $12.36 | $12.20 | $12.31 | $12.31 | 16,596,140 |
| 2022-02-28 | $12.01 | $12.37 | $11.93 | $12.31 | $12.31 | 20,738,220 |
| 2022-02-25 | $12.03 | $12.38 | $12.03 | $12.14 | $12.14 | 24,261,780 |
| 2022-02-24 | $12.29 | $12.46 | $11.78 | $12.00 | $12.00 | 32,377,140 |
| 2022-02-23 | $12.06 | $12.49 | $12.00 | $12.41 | $12.41 | 29,598,990 |
| 2022-02-22 | $12.19 | $12.19 | $11.86 | $11.96 | $11.96 | 26,088,940 |
| 2022-02-21 | $12.20 | $12.43 | $12.18 | $12.28 | $12.28 | 18,914,890 |
| 2022-02-18 | $12.14 | $12.32 | $12.11 | $12.27 | $12.27 | 16,805,190 |
| 2022-02-17 | $12.25 | $12.44 | $12.01 | $12.24 | $12.24 | 25,188,240 |
| 2022-02-16 | $12.07 | $12.47 | $12.05 | $12.20 | $12.20 | 38,390,040 |
| 2022-02-15 | $11.92 | $12.03 | $11.69 | $12.01 | $12.01 | 29,589,890 |
| 2022-02-14 | $12.04 | $12.09 | $11.77 | $11.85 | $11.85 | 39,944,410 |
| 2022-02-11 | $12.66 | $12.73 | $11.96 | $12.00 | $12.00 | 55,755,980 |
| 2022-02-10 | $13.49 | $13.55 | $12.50 | $12.70 | $12.70 | 61,448,380 |
| 2022-02-09 | $13.69 | $13.81 | $13.22 | $13.51 | $13.51 | 43,580,220 |
| 2022-02-08 | $14.06 | $14.14 | $13.29 | $13.71 | $13.71 | 32,080,900 |
| 2022-02-07 | $14.27 | $14.36 | $13.54 | $13.63 | $13.63 | 26,532,360 |
| 2022-02-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-02-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-02-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-02-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2022-01-28 | $14.91 | $15.03 | $13.89 | $13.99 | $13.99 | 39,273,050 |
| 2022-01-27 | $15.39 | $15.64 | $14.71 | $14.71 | $14.71 | 20,245,550 |
| 2022-01-26 | $15.08 | $15.51 | $14.95 | $15.37 | $15.37 | 17,068,080 |
| 2022-01-25 | $16.24 | $16.27 | $15.08 | $15.08 | $15.08 | 31,965,950 |
| 2022-01-24 | $16.00 | $16.65 | $14.58 | $16.07 | $16.07 | 67,110,220 |
| 2022-01-21 | $16.42 | $16.55 | $16.01 | $16.11 | $16.11 | 14,259,070 |
| 2022-01-20 | $16.95 | $17.08 | $16.37 | $16.46 | $16.46 | 15,679,290 |
| 2022-01-19 | $17.24 | $17.34 | $16.68 | $16.90 | $16.90 | 15,745,540 |
| 2022-01-18 | $17.33 | $17.77 | $17.10 | $17.20 | $17.20 | 17,604,950 |
| 2022-01-17 | $16.86 | $17.62 | $16.85 | $17.33 | $17.33 | 21,564,830 |
| 2022-01-14 | $16.92 | $17.50 | $16.85 | $16.96 | $16.96 | 20,319,510 |
| 2022-01-13 | $17.84 | $17.84 | $16.89 | $17.10 | $17.10 | 21,294,900 |
| 2022-01-12 | $17.78 | $18.16 | $17.45 | $17.78 | $17.78 | 18,518,310 |
| 2022-01-11 | $18.59 | $18.62 | $17.51 | $17.62 | $17.62 | 25,973,400 |
| 2022-01-10 | $17.93 | $18.86 | $17.70 | $18.49 | $18.49 | 21,421,400 |
| 2022-01-07 | $18.96 | $19.68 | $18.01 | $18.11 | $18.11 | 24,286,190 |
| 2022-01-06 | $19.18 | $19.35 | $18.41 | $19.09 | $19.09 | 23,145,720 |
| 2022-01-05 | $20.73 | $21.01 | $19.00 | $19.33 | $19.33 | 29,254,650 |
| 2022-01-04 | $19.80 | $21.10 | $19.78 | $20.83 | $20.83 | 39,662,270 |
| 2022-01-03 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2021-12-31 | $19.98 | $20.03 | $19.51 | $19.84 | $19.84 | 15,820,540 |
| 2021-12-30 | $19.64 | $20.44 | $19.30 | $19.70 | $19.70 | 25,426,650 |
| 2021-12-29 | $19.79 | $19.99 | $19.24 | $19.45 | $19.45 | 18,239,590 |
| 2021-12-28 | $20.44 | $20.50 | $19.48 | $19.94 | $19.94 | 33,140,640 |
| 2021-12-27 | $20.28 | $20.82 | $20.10 | $20.42 | $20.42 | 14,013,750 |
| 2021-12-24 | $20.90 | $21.25 | $20.37 | $20.45 | $20.45 | 23,748,010 |
| 2021-12-23 | $21.07 | $21.47 | $20.70 | $20.85 | $20.85 | 22,555,040 |
| 2021-12-22 | $19.90 | $22.25 | $19.60 | $21.12 | $21.12 | 50,975,310 |
| 2021-12-21 | $19.83 | $19.99 | $19.30 | $19.72 | $19.72 | 22,770,070 |
| 2021-12-20 | $19.98 | $20.24 | $19.78 | $19.84 | $19.84 | 29,643,080 |
| 2021-12-17 | $20.12 | $20.24 | $19.41 | $19.86 | $19.86 | 32,960,410 |
| 2021-12-16 | $20.00 | $21.00 | $19.96 | $20.25 | $20.25 | 42,394,920 |
| 2021-12-15 | $20.35 | $20.58 | $19.68 | $19.80 | $19.80 | 42,530,280 |
| 2021-12-14 | $20.20 | $21.07 | $19.93 | $20.50 | $20.50 | 50,370,650 |
| 2021-12-13 | $19.48 | $20.76 | $18.98 | $20.45 | $20.45 | 71,185,290 |
| 2021-12-10 | $18.96 | $19.73 | $18.91 | $19.48 | $19.48 | 52,296,130 |
| 2021-12-09 | $17.55 | $19.62 | $17.55 | $19.31 | $19.31 | 90,935,170 |
| 2021-12-08 | $17.20 | $17.97 | $17.09 | $17.55 | $17.55 | 33,963,570 |
| 2021-12-07 | $17.44 | $17.49 | $17.03 | $17.15 | $17.15 | 29,860,720 |
| 2021-12-06 | $17.25 | $17.88 | $16.89 | $17.50 | $17.50 | 56,263,490 |
| 2021-12-03 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 42,639,810 |
| 2021-12-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 88,602,390 |
| 2021-12-01 | $15.57 | $16.38 | $15.47 | $15.92 | $15.92 | 31,785,470 |
| 2021-11-30 | $15.52 | $15.76 | $15.28 | $15.46 | $15.46 | 20,375,880 |
| 2021-11-29 | $15.76 | $15.77 | $15.27 | $15.42 | $15.42 | 28,112,200 |
| 2021-11-26 | $16.21 | $16.33 | $15.76 | $15.89 | $15.89 | 20,675,950 |
| 2021-11-25 | $16.58 | $16.68 | $16.03 | $16.28 | $16.28 | 32,309,630 |
| 2021-11-24 | $17.10 | $17.12 | $16.63 | $16.71 | $16.71 | 19,384,860 |
| 2021-11-23 | $16.95 | $17.35 | $16.85 | $16.93 | $16.93 | 26,068,750 |
| 2021-11-22 | $17.45 | $17.49 | $16.70 | $16.87 | $16.87 | 30,825,570 |
| 2021-11-19 | $16.46 | $17.27 | $16.45 | $17.09 | $17.09 | 30,741,590 |
| 2021-11-18 | $16.87 | $16.99 | $16.43 | $16.49 | $16.49 | 17,456,830 |
| 2021-11-17 | $16.75 | $17.10 | $16.58 | $16.78 | $16.78 | 20,673,240 |
| 2021-11-16 | $17.61 | $17.67 | $16.77 | $16.84 | $16.84 | 39,933,510 |
| 2021-11-15 | $17.65 | $18.10 | $17.50 | $17.67 | $17.67 | 55,090,790 |
| 2021-11-12 | $16.52 | $17.80 | $16.49 | $17.24 | $17.24 | 59,131,850 |
| 2021-11-11 | $15.66 | $16.93 | $15.60 | $16.61 | $16.61 | 53,794,820 |
| 2021-11-10 | $15.61 | $16.19 | $15.54 | $15.72 | $15.72 | 19,152,640 |
| 2021-11-09 | $15.78 | $15.88 | $15.50 | $15.60 | $15.60 | 12,255,250 |
| 2021-11-08 | $15.93 | $15.98 | $15.44 | $15.77 | $15.77 | 17,054,220 |
| 2021-11-05 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 23,253,180 |
| 2021-11-04 | $15.25 | $15.56 | $15.11 | $15.53 | $15.53 | 17,643,110 |
| 2021-11-03 | $15.01 | $15.47 | $14.94 | $15.13 | $15.13 | 17,015,800 |
| 2021-11-02 | $15.03 | $15.35 | $14.90 | $15.07 | $15.07 | 23,662,430 |
| 2021-11-01 | $14.10 | $15.33 | $14.08 | $15.07 | $15.07 | 29,717,540 |
| 2021-10-29 | $13.69 | $14.09 | $13.66 | $14.02 | $14.02 | 16,622,280 |
| 2021-10-28 | $13.60 | $14.06 | $13.50 | $13.65 | $13.65 | 19,913,150 |
| 2021-10-27 | $14.86 | $14.93 | $13.49 | $13.90 | $13.90 | 53,479,630 |
| 2021-10-26 | $15.36 | $16.18 | $15.19 | $15.99 | $15.99 | 31,293,050 |
| 2021-10-25 | $15.16 | $15.45 | $14.90 | $15.31 | $15.31 | 11,134,630 |
| 2021-10-22 | $15.16 | $15.32 | $15.03 | $15.15 | $15.15 | 9,129,250 |
| 2021-10-21 | $15.10 | $15.42 | $15.02 | $15.23 | $15.23 | 15,109,520 |
| 2021-10-20 | $14.76 | $15.40 | $14.65 | $15.20 | $15.20 | 21,057,260 |
| 2021-10-19 | $14.19 | $15.00 | $14.09 | $14.84 | $14.84 | 17,880,380 |
| 2021-10-18 | $14.68 | $14.71 | $14.16 | $14.25 | $14.25 | 14,178,600 |
| 2021-10-15 | $14.92 | $15.02 | $14.72 | $14.75 | $14.75 | 11,794,640 |
| 2021-10-14 | $14.85 | $15.12 | $14.68 | $15.00 | $15.00 | 16,320,690 |
| 2021-10-13 | $14.50 | $14.70 | $14.40 | $14.66 | $14.66 | 10,330,840 |
| 2021-10-12 | $14.72 | $14.79 | $14.43 | $14.51 | $14.51 | 9,884,430 |
| 2021-10-11 | $14.82 | $14.96 | $14.70 | $14.73 | $14.73 | 8,547,110 |
| 2021-10-08 | $14.60 | $15.07 | $14.56 | $14.75 | $14.75 | 14,393,390 |
| 2021-10-07 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-10-06 | $14.44 | $14.44 | $14.44 | $14.44 | $14.44 | 0 |
| 2021-09-30 | $14.42 | $14.55 | $14.15 | $14.44 | $14.44 | 17,289,700 |
| 2021-09-29 | $15.15 | $15.24 | $14.35 | $14.42 | $14.42 | 22,955,560 |
| 2021-09-28 | $15.71 | $15.76 | $15.25 | $15.25 | $15.25 | 13,123,350 |
| 2021-09-27 | $15.70 | $15.92 | $15.54 | $15.65 | $15.65 | 11,376,500 |
| 2021-09-24 | $15.90 | $15.91 | $15.57 | $15.64 | $15.64 | 10,570,950 |
| 2021-09-23 | $15.71 | $15.96 | $15.71 | $15.84 | $15.84 | 11,668,710 |
| 2021-09-22 | $15.56 | $16.03 | $15.50 | $15.76 | $15.76 | 14,016,470 |
| 2021-09-21 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2021-09-20 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2021-09-17 | $16.17 | $16.28 | $15.51 | $15.71 | $15.71 | 15,753,020 |
| 2021-09-16 | $16.45 | $16.51 | $16.03 | $16.03 | $16.03 | 16,479,980 |
| 2021-09-15 | $16.86 | $16.89 | $16.27 | $16.44 | $16.44 | 22,381,740 |
| 2021-09-14 | $16.67 | $17.24 | $16.63 | $16.92 | $16.92 | 22,158,780 |
| 2021-09-13 | $16.91 | $17.22 | $16.60 | $16.74 | $16.74 | 17,815,520 |
| 2021-09-10 | $16.90 | $17.20 | $16.74 | $17.07 | $17.07 | 22,798,940 |
| 2021-09-09 | $16.77 | $17.34 | $16.65 | $17.10 | $17.10 | 31,132,520 |
| 2021-09-08 | $16.32 | $17.06 | $16.32 | $17.00 | $17.00 | 38,613,100 |
| 2021-09-07 | $16.40 | $16.51 | $16.16 | $16.29 | $16.29 | 18,656,820 |
| 2021-09-06 | $16.10 | $16.53 | $15.86 | $16.48 | $16.48 | 27,277,330 |
| 2021-09-03 | $16.30 | $16.49 | $16.03 | $16.10 | $16.10 | 19,040,090 |
| 2021-09-02 | $16.64 | $16.78 | $16.13 | $16.22 | $16.22 | 25,882,510 |
| 2021-09-01 | $17.15 | $17.20 | $16.50 | $16.75 | $16.75 | 21,628,970 |
| 2021-08-31 | $16.88 | $17.27 | $16.73 | $17.07 | $17.07 | 16,566,710 |
| 2021-08-30 | $16.40 | $17.08 | $16.24 | $16.96 | $16.96 | 23,580,780 |
| 2021-08-27 | $16.59 | $17.08 | $16.42 | $16.90 | $16.90 | 15,368,970 |
| 2021-08-26 | $17.17 | $17.19 | $16.45 | $16.75 | $16.75 | 28,476,300 |
| 2021-08-25 | $17.48 | $17.50 | $17.12 | $17.14 | $17.14 | 23,669,140 |
| 2021-08-24 | $17.72 | $17.83 | $17.36 | $17.48 | $17.48 | 21,894,160 |
| 2021-08-23 | $17.50 | $17.84 | $17.35 | $17.72 | $17.72 | 28,675,930 |
| 2021-08-20 | $17.44 | $17.67 | $17.11 | $17.29 | $17.29 | 16,009,470 |
| 2021-08-19 | $17.32 | $17.69 | $17.31 | $17.46 | $17.46 | 14,972,420 |
| 2021-08-18 | $17.13 | $17.46 | $17.13 | $17.45 | $17.45 | 16,397,660 |
| 2021-08-17 | $18.26 | $18.30 | $17.10 | $17.25 | $17.25 | 46,029,320 |
| 2021-08-16 | $19.25 | $19.42 | $18.35 | $18.48 | $18.48 | 40,284,810 |
| 2021-08-13 | $18.21 | $19.85 | $18.18 | $19.08 | $19.08 | 65,964,230 |
| 2021-08-12 | $18.21 | $18.58 | $18.13 | $18.26 | $18.26 | 27,925,180 |
| 2021-08-11 | $17.53 | $18.49 | $17.39 | $18.41 | $18.41 | 41,412,020 |
| 2021-08-10 | $17.42 | $18.04 | $17.39 | $17.66 | $17.66 | 19,840,690 |
| 2021-08-09 | $17.40 | $17.61 | $17.00 | $17.53 | $17.53 | 22,901,690 |
| 2021-08-06 | $17.74 | $17.79 | $17.25 | $17.57 | $17.57 | 22,485,490 |
| 2021-08-05 | $17.67 | $18.38 | $17.31 | $17.82 | $17.82 | 30,401,630 |
| 2021-08-04 | $17.24 | $17.80 | $17.20 | $17.76 | $17.76 | 33,196,310 |
| 2021-08-03 | $18.01 | $18.16 | $16.90 | $17.23 | $17.23 | 40,970,930 |
| 2021-08-02 | $17.70 | $18.39 | $17.55 | $18.21 | $18.21 | 21,524,640 |
| 2021-07-30 | $18.09 | $18.22 | $17.40 | $17.77 | $17.77 | 24,848,560 |
| 2021-07-29 | $18.05 | $18.37 | $17.72 | $18.12 | $18.12 | 21,420,890 |
| 2021-07-28 | $18.25 | $18.30 | $17.00 | $17.72 | $17.72 | 29,094,090 |
| 2021-07-27 | $18.57 | $19.24 | $18.27 | $18.53 | $18.53 | 32,712,470 |
| 2021-07-26 | $18.22 | $18.62 | $17.90 | $18.32 | $18.32 | 22,592,620 |
| 2021-07-23 | $19.20 | $19.37 | $18.24 | $18.30 | $18.30 | 34,501,620 |
| 2021-07-22 | $18.59 | $19.28 | $18.18 | $19.25 | $19.25 | 37,340,130 |
| 2021-07-21 | $18.99 | $19.34 | $18.50 | $18.56 | $18.56 | 45,141,950 |
| 2021-07-20 | $18.96 | $19.05 | $18.50 | $19.00 | $19.00 | 17,323,200 |
| 2021-07-19 | $18.87 | $19.28 | $18.62 | $19.12 | $19.12 | 23,150,230 |
| 2021-07-16 | $18.87 | $19.10 | $18.56 | $18.88 | $18.88 | 21,564,060 |
| 2021-07-15 | $19.59 | $19.59 | $18.36 | $18.88 | $18.88 | 46,183,900 |
| 2021-07-14 | $20.15 | $20.57 | $19.40 | $19.48 | $19.48 | 28,330,750 |
| 2021-07-13 | $21.05 | $21.09 | $19.84 | $20.20 | $20.20 | 39,776,680 |
| 2021-07-12 | $21.53 | $21.80 | $21.10 | $21.23 | $21.23 | 27,995,030 |
| 2021-07-09 | $21.00 | $21.88 | $20.82 | $21.58 | $21.58 | 27,669,100 |
| 2021-07-08 | $20.25 | $21.55 | $20.06 | $21.29 | $21.29 | 38,688,830 |
| 2021-07-07 | $19.90 | $20.44 | $19.75 | $20.25 | $20.25 | 21,199,490 |
| 2021-07-06 | $20.81 | $20.90 | $19.49 | $20.25 | $20.25 | 33,504,030 |
| 2021-07-05 | $20.48 | $21.08 | $20.27 | $20.78 | $20.78 | 29,043,650 |
| 2021-07-02 | $19.94 | $20.61 | $19.91 | $20.27 | $20.27 | 24,339,770 |
| 2021-07-01 | $20.79 | $20.87 | $20.13 | $20.25 | $20.25 | 22,759,960 |
| 2021-06-30 | $20.73 | $20.94 | $20.20 | $20.60 | $20.60 | 25,218,400 |
| 2021-06-29 | $21.36 | $21.36 | $20.38 | $20.63 | $20.63 | 40,050,850 |
| 2021-06-28 | $21.75 | $22.28 | $21.27 | $21.49 | $21.49 | 43,343,050 |
| 2021-06-25 | $21.29 | $21.80 | $20.98 | $21.40 | $21.40 | 39,478,350 |
| 2021-06-24 | $21.10 | $21.87 | $21.00 | $21.39 | $21.39 | 63,721,010 |
| 2021-06-23 | $18.80 | $21.70 | $18.71 | $21.11 | $21.11 | 85,409,650 |
| 2021-06-22 | $17.86 | $19.10 | $17.86 | $19.00 | $19.00 | 46,229,430 |
| 2021-06-21 | $17.22 | $18.40 | $17.19 | $18.03 | $18.03 | 32,983,430 |
| 2021-06-18 | $17.45 | $17.54 | $17.04 | $17.33 | $17.33 | 18,596,790 |
| 2021-06-17 | $17.06 | $17.55 | $16.86 | $17.33 | $17.33 | 19,388,350 |
| 2021-06-16 | $17.67 | $17.74 | $16.90 | $17.05 | $17.05 | 17,616,550 |
| 2021-06-15 | $17.57 | $17.94 | $17.46 | $17.69 | $17.69 | 18,684,260 |
| 2021-06-14 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2021-06-11 | $18.02 | $18.14 | $17.29 | $17.40 | $17.40 | 26,636,350 |
| 2021-06-10 | $17.56 | $18.15 | $17.48 | $18.14 | $18.14 | 23,614,660 |
| 2021-06-09 | $17.60 | $17.87 | $17.40 | $17.77 | $17.77 | 15,798,440 |
| 2021-06-08 | $17.94 | $18.07 | $17.54 | $17.66 | $17.66 | 24,654,360 |
| 2021-06-07 | $17.60 | $18.04 | $17.50 | $17.95 | $17.95 | 28,328,700 |
| 2021-06-04 | $17.29 | $17.73 | $16.64 | $17.68 | $17.68 | 35,607,240 |
| 2021-06-03 | $21.02 | $21.39 | $20.76 | $21.15 | $17.54 | 19,679,140 |
| 2021-06-02 | $21.71 | $21.78 | $20.88 | $21.02 | $17.43 | 29,721,390 |
| 2021-06-01 | $21.38 | $22.29 | $21.10 | $21.46 | $17.80 | 40,058,580 |
| 2021-05-31 | $22.61 | $22.76 | $20.83 | $21.38 | $17.73 | 57,292,650 |
| 2021-05-28 | $22.33 | $24.06 | $21.77 | $21.83 | $18.10 | 87,043,490 |
| 2021-05-27 | $19.25 | $21.10 | $19.25 | $21.02 | $17.43 | 50,763,390 |
| 2021-05-26 | $19.39 | $20.06 | $19.11 | $19.19 | $15.91 | 31,640,750 |
| 2021-05-25 | $19.44 | $19.45 | $18.92 | $19.27 | $15.98 | 16,973,150 |
| 2021-05-24 | $18.40 | $19.53 | $18.37 | $19.36 | $16.05 | 18,584,730 |
| 2021-05-21 | $19.11 | $19.19 | $18.56 | $18.57 | $15.40 | 12,035,520 |
| 2021-05-20 | $18.86 | $19.19 | $18.75 | $19.19 | $15.91 | 12,886,960 |
| 2021-05-19 | $18.38 | $19.25 | $18.11 | $19.06 | $15.81 | 18,763,380 |
| 2021-05-18 | $18.70 | $18.75 | $18.32 | $18.41 | $15.27 | 8,269,370 |
| 2021-05-17 | $18.45 | $18.85 | $18.38 | $18.59 | $15.42 | 12,126,810 |
| 2021-05-14 | $18.29 | $18.51 | $18.01 | $18.38 | $15.24 | 11,545,130 |
| 2021-05-13 | $18.20 | $18.49 | $18.07 | $18.16 | $15.06 | 8,328,630 |
| 2021-05-12 | $18.37 | $18.43 | $18.15 | $18.31 | $15.18 | 7,628,660 |
| 2021-05-11 | $18.11 | $18.48 | $17.98 | $18.44 | $15.29 | 8,473,570 |
| 2021-05-10 | $18.42 | $18.42 | $18.00 | $18.11 | $15.02 | 9,949,120 |
| 2021-05-07 | $19.20 | $19.21 | $18.27 | $18.30 | $15.18 | 17,244,110 |
| 2021-05-06 | $19.41 | $19.70 | $19.10 | $19.12 | $15.86 | 11,628,490 |
| 2021-05-05 | $19.51 | $19.51 | $19.51 | $19.51 | $16.18 | 0 |
| 2021-05-04 | $19.51 | $19.51 | $19.51 | $19.51 | $16.18 | 0 |
| 2021-04-30 | $19.60 | $19.84 | $19.42 | $19.51 | $16.18 | 10,179,350 |
| 2021-04-29 | $20.41 | $20.45 | $19.58 | $19.73 | $16.36 | 16,621,930 |
| 2021-04-28 | $20.50 | $20.84 | $20.08 | $20.24 | $16.78 | 12,085,820 |
| 2021-04-27 | $20.46 | $20.56 | $19.87 | $20.25 | $16.79 | 9,312,360 |
| 2021-04-26 | $20.80 | $20.97 | $20.26 | $20.32 | $16.85 | 11,895,340 |
| 2021-04-23 | $20.59 | $20.93 | $20.23 | $20.71 | $17.17 | 10,553,000 |
| 2021-04-22 | $20.52 | $20.85 | $20.27 | $20.72 | $17.18 | 12,951,440 |
| 2021-04-21 | $20.65 | $20.70 | $20.31 | $20.41 | $16.93 | 9,834,200 |
| 2021-04-20 | $20.61 | $20.91 | $20.55 | $20.83 | $17.27 | 12,773,380 |
| 2021-04-19 | $19.92 | $21.30 | $19.83 | $20.87 | $17.31 | 27,819,120 |
| 2021-04-16 | $19.59 | $19.94 | $19.39 | $19.92 | $16.52 | 13,651,150 |
| 2021-04-15 | $19.92 | $19.92 | $19.09 | $19.47 | $16.15 | 17,861,340 |
| 2021-04-14 | $19.90 | $20.18 | $19.71 | $19.90 | $16.50 | 10,818,060 |
| 2021-04-13 | $19.70 | $20.27 | $19.62 | $19.80 | $16.42 | 13,500,940 |
| 2021-04-12 | $20.99 | $21.19 | $19.70 | $19.75 | $16.38 | 23,881,990 |
| 2021-04-09 | $21.54 | $21.55 | $20.89 | $20.98 | $17.40 | 18,543,670 |
| 2021-04-08 | $21.52 | $21.84 | $21.41 | $21.69 | $17.99 | 9,718,010 |
| 2021-04-07 | $22.31 | $22.32 | $21.42 | $21.59 | $17.90 | 15,936,880 |
| 2021-04-06 | $22.75 | $22.93 | $22.02 | $22.34 | $18.53 | 12,083,270 |
| 2021-04-05 | $22.70 | $22.70 | $22.70 | $22.70 | $18.82 | 0 |
| 2021-04-02 | $22.84 | $22.93 | $22.40 | $22.70 | $18.82 | 15,106,800 |
| 2021-04-01 | $22.17 | $22.89 | $22.01 | $22.80 | $18.91 | 21,382,590 |
| 2021-03-31 | $21.36 | $22.33 | $21.16 | $22.23 | $18.43 | 16,604,520 |
| 2021-03-30 | $21.30 | $21.47 | $21.03 | $21.33 | $17.69 | 10,262,030 |
| 2021-03-29 | $21.37 | $22.00 | $21.13 | $21.52 | $17.85 | 13,157,670 |
| 2021-03-26 | $20.96 | $21.48 | $20.90 | $21.37 | $17.72 | 10,870,150 |
| 2021-03-25 | $20.90 | $21.26 | $20.75 | $20.94 | $17.36 | 7,981,370 |
| 2021-03-24 | $21.80 | $21.87 | $20.80 | $21.05 | $17.46 | 15,410,240 |
| 2021-03-23 | $21.19 | $22.45 | $21.17 | $21.94 | $18.19 | 19,120,980 |
| 2021-03-22 | $21.11 | $21.45 | $20.85 | $21.41 | $17.75 | 10,633,290 |
| 2021-03-19 | $20.81 | $21.15 | $20.69 | $21.06 | $17.46 | 10,493,600 |
| 2021-03-18 | $21.29 | $21.48 | $21.11 | $21.21 | $17.59 | 12,894,900 |
| 2021-03-17 | $21.10 | $21.47 | $20.75 | $21.13 | $17.52 | 10,568,080 |
| 2021-03-16 | $21.14 | $21.33 | $20.77 | $21.18 | $17.56 | 12,502,860 |
| 2021-03-15 | $20.78 | $21.39 | $20.67 | $21.15 | $17.54 | 17,186,650 |
| 2021-03-12 | $22.41 | $22.41 | $20.90 | $21.11 | $17.51 | 37,162,170 |
| 2021-03-11 | $22.32 | $22.65 | $21.37 | $22.65 | $18.78 | 27,043,080 |
| 2021-03-10 | $23.60 | $23.94 | $22.35 | $22.54 | $18.69 | 21,885,360 |
| 2021-03-09 | $24.01 | $24.35 | $23.02 | $23.25 | $19.28 | 20,388,020 |
| 2021-03-08 | $25.00 | $25.01 | $23.86 | $23.91 | $19.83 | 27,993,600 |
| 2021-03-05 | $23.75 | $25.25 | $23.41 | $24.77 | $20.54 | 40,371,640 |
| 2021-03-04 | $23.28 | $23.98 | $23.09 | $23.95 | $19.86 | 33,961,910 |
| 2021-03-03 | $23.16 | $23.54 | $22.90 | $23.41 | $19.41 | 19,888,940 |
| 2021-03-02 | $24.00 | $24.00 | $23.24 | $23.39 | $19.40 | 29,841,960 |
| 2021-03-01 | $24.00 | $24.66 | $23.53 | $24.16 | $20.04 | 44,499,230 |
| 2021-02-26 | $22.33 | $24.50 | $22.20 | $23.82 | $19.75 | 58,256,420 |
| 2021-02-25 | $22.66 | $22.75 | $21.62 | $22.22 | $18.43 | 26,989,920 |
| 2021-02-24 | $23.16 | $23.20 | $22.40 | $22.63 | $18.77 | 28,489,370 |
| 2021-02-23 | $22.31 | $23.53 | $22.13 | $23.20 | $19.24 | 32,428,520 |
| 2021-02-22 | $23.42 | $23.56 | $22.56 | $22.56 | $18.71 | 31,182,550 |
| 2021-02-19 | $23.17 | $23.41 | $22.53 | $23.33 | $19.35 | 27,606,250 |
| 2021-02-18 | $23.75 | $24.24 | $23.09 | $23.17 | $19.21 | 31,465,280 |
| 2021-02-17 | $23.09 | $23.09 | $23.09 | $23.09 | $19.15 | 0 |
| 2021-02-16 | $23.09 | $23.09 | $23.09 | $23.09 | $19.15 | 0 |
| 2021-02-15 | $23.09 | $23.09 | $23.09 | $23.09 | $19.15 | 0 |
| 2021-02-12 | $23.09 | $23.09 | $23.09 | $23.09 | $19.15 | 0 |
| 2021-02-11 | $23.09 | $23.09 | $23.09 | $23.09 | $19.15 | 0 |
| 2021-02-10 | $22.75 | $23.43 | $22.01 | $23.09 | $19.15 | 32,382,940 |
| 2021-02-09 | $22.17 | $22.67 | $21.82 | $22.47 | $18.63 | 19,463,360 |
| 2021-02-08 | $22.67 | $22.82 | $21.90 | $22.06 | $18.29 | 22,659,810 |
| 2021-02-05 | $24.15 | $24.29 | $22.55 | $22.62 | $18.76 | 18,712,900 |
| 2021-02-04 | $24.60 | $24.90 | $23.29 | $23.75 | $19.70 | 21,523,170 |
| 2021-02-03 | $26.00 | $26.04 | $24.40 | $24.42 | $20.25 | 24,569,200 |
| 2021-02-02 | $26.01 | $26.07 | $25.28 | $25.92 | $21.49 | 17,274,390 |
| 2021-02-01 | $26.25 | $26.37 | $25.48 | $25.65 | $21.27 | 16,445,680 |
| 2021-01-29 | $27.08 | $27.17 | $25.74 | $26.06 | $21.61 | 16,222,420 |
| 2021-01-28 | $27.70 | $27.70 | $26.66 | $26.74 | $22.17 | 21,638,780 |
| 2021-01-27 | $28.14 | $28.44 | $27.83 | $28.25 | $23.43 | 17,952,040 |
| 2021-01-26 | $28.85 | $29.10 | $27.60 | $28.00 | $23.22 | 26,324,160 |
| 2021-01-25 | $30.04 | $30.53 | $28.50 | $28.70 | $23.80 | 33,708,010 |
| 2021-01-22 | $30.50 | $30.68 | $29.30 | $29.81 | $24.72 | 27,030,200 |
| 2021-01-21 | $30.95 | $33.00 | $30.20 | $30.96 | $25.67 | 31,101,170 |
| 2021-01-20 | $30.87 | $31.36 | $30.45 | $30.83 | $25.57 | 17,259,390 |
| 2021-01-19 | $31.48 | $31.75 | $30.35 | $30.62 | $25.39 | 20,526,170 |
| 2021-01-18 | $30.38 | $31.88 | $30.18 | $31.32 | $25.97 | 28,461,390 |
| 2021-01-15 | $31.50 | $31.59 | $29.01 | $29.80 | $24.71 | 32,059,080 |
| 2021-01-14 | $32.00 | $32.65 | $31.01 | $31.36 | $26.01 | 25,594,400 |
| 2021-01-13 | $32.39 | $32.89 | $31.76 | $32.34 | $26.82 | 26,712,380 |
| 2021-01-12 | $31.50 | $32.77 | $31.20 | $32.52 | $26.97 | 33,117,230 |
| 2021-01-11 | $32.80 | $33.10 | $31.10 | $31.58 | $26.19 | 42,539,290 |
| 2021-01-08 | $32.09 | $33.68 | $31.15 | $32.05 | $26.58 | 48,162,590 |
| 2021-01-07 | $32.00 | $32.28 | $30.85 | $31.69 | $26.28 | 44,248,920 |
| 2021-01-06 | $30.64 | $33.30 | $30.51 | $32.19 | $26.69 | 52,351,920 |
| 2021-01-05 | $28.44 | $31.99 | $28.25 | $30.62 | $25.39 | 77,688,250 |
| 2021-01-04 | $25.45 | $28.67 | $25.25 | $28.16 | $23.35 | 60,257,300 |
| 2021-01-01 | $24.65 | $24.65 | $24.65 | $24.65 | $20.44 | 0 |
| 2020-12-31 | $24.45 | $24.84 | $24.26 | $24.65 | $20.44 | 12,881,000 |
| 2020-12-30 | $23.50 | $24.61 | $23.25 | $24.40 | $20.23 | 20,188,070 |
| 2020-12-29 | $23.48 | $24.28 | $23.30 | $23.50 | $19.49 | 14,394,070 |
| 2020-12-28 | $23.60 | $24.18 | $23.27 | $23.42 | $19.42 | 16,456,190 |
| 2020-12-25 | $24.53 | $24.64 | $23.90 | $24.30 | $20.15 | 13,167,300 |
| 2020-12-24 | $24.24 | $25.15 | $24.10 | $24.68 | $20.47 | 17,748,600 |
| 2020-12-23 | $24.01 | $24.42 | $23.88 | $24.33 | $20.18 | 13,884,660 |
| 2020-12-22 | $23.92 | $24.30 | $23.64 | $23.89 | $19.81 | 16,519,870 |
| 2020-12-21 | $22.61 | $23.88 | $22.61 | $23.81 | $19.74 | 16,232,530 |
| 2020-12-18 | $23.64 | $23.77 | $22.79 | $22.80 | $18.91 | 13,300,080 |
| 2020-12-17 | $23.28 | $23.64 | $22.71 | $23.59 | $19.56 | 14,033,770 |
| 2020-12-16 | $24.36 | $24.37 | $23.48 | $23.55 | $19.53 | 11,327,470 |
| 2020-12-15 | $23.66 | $24.35 | $23.47 | $24.10 | $19.99 | 12,412,220 |
| 2020-12-14 | $24.06 | $24.19 | $23.41 | $23.70 | $19.65 | 12,526,890 |
| 2020-12-11 | $24.95 | $24.95 | $23.19 | $23.91 | $19.83 | 26,305,910 |
| 2020-12-10 | $25.17 | $25.34 | $24.59 | $24.64 | $20.43 | 17,099,110 |
| 2020-12-09 | $26.00 | $26.48 | $25.38 | $25.39 | $21.06 | 17,052,840 |
| 2020-12-08 | $25.91 | $26.17 | $25.81 | $25.90 | $21.48 | 9,025,920 |
| 2020-12-07 | $26.44 | $26.59 | $25.83 | $25.99 | $21.55 | 13,936,600 |
| 2020-12-04 | $26.54 | $26.65 | $26.03 | $26.29 | $21.80 | 13,649,550 |
| 2020-12-03 | $26.69 | $26.96 | $26.40 | $26.54 | $22.01 | 15,979,190 |
| 2020-12-02 | $27.30 | $27.30 | $26.28 | $26.73 | $22.17 | 21,716,710 |
| 2020-12-01 | $26.39 | $27.21 | $26.21 | $27.02 | $22.41 | 27,244,810 |
| 2020-11-30 | $26.03 | $26.95 | $25.88 | $26.30 | $21.81 | 30,613,910 |
| 2020-11-27 | $25.69 | $26.05 | $25.20 | $25.78 | $21.38 | 13,866,630 |
| 2020-11-26 | $26.41 | $26.62 | $25.40 | $25.71 | $21.32 | 21,776,070 |
| 2020-11-25 | $25.68 | $27.25 | $25.45 | $26.40 | $21.89 | 40,605,960 |
| 2020-11-24 | $25.80 | $26.56 | $25.61 | $25.70 | $21.31 | 14,987,030 |
| 2020-11-23 | $26.16 | $26.25 | $25.40 | $25.83 | $21.42 | 16,801,600 |
| 2020-11-20 | $25.80 | $26.40 | $25.72 | $26.26 | $21.78 | 18,583,330 |
| 2020-11-19 | $26.40 | $26.56 | $25.85 | $26.07 | $21.62 | 18,854,880 |
| 2020-11-18 | $26.05 | $26.40 | $25.74 | $26.29 | $21.80 | 22,870,750 |
| 2020-11-17 | $25.60 | $26.14 | $24.80 | $26.14 | $21.68 | 27,737,440 |
| 2020-11-16 | $26.06 | $26.25 | $24.37 | $25.50 | $21.15 | 30,360,400 |
| 2020-11-13 | $24.80 | $26.26 | $24.72 | $25.79 | $21.39 | 34,522,440 |
| 2020-11-12 | $24.82 | $24.93 | $24.26 | $24.80 | $20.57 | 11,975,420 |
| 2020-11-11 | $25.20 | $25.25 | $24.41 | $24.62 | $20.42 | 15,760,350 |
| 2020-11-10 | $25.71 | $25.80 | $24.81 | $25.21 | $20.91 | 18,925,530 |
| 2020-11-09 | $25.02 | $26.17 | $25.02 | $25.89 | $21.47 | 31,918,970 |
| 2020-11-06 | $25.30 | $25.40 | $24.51 | $24.72 | $20.50 | 15,834,410 |
| 2020-11-05 | $25.30 | $25.49 | $24.79 | $25.16 | $20.86 | 17,757,070 |
| 2020-11-04 | $24.99 | $25.28 | $24.64 | $24.74 | $20.52 | 12,690,430 |
| 2020-11-03 | $25.09 | $25.14 | $24.61 | $24.79 | $20.56 | 14,468,250 |
| 2020-11-02 | $23.87 | $25.30 | $23.83 | $24.93 | $20.67 | 20,778,170 |
| 2020-10-30 | $25.88 | $25.95 | $23.85 | $23.91 | $19.83 | 30,561,600 |
| 2020-10-29 | $25.50 | $25.97 | $25.41 | $25.83 | $21.42 | 16,999,460 |
| 2020-10-28 | $24.98 | $26.16 | $24.42 | $25.92 | $21.49 | 26,149,720 |
| 2020-10-27 | $24.80 | $25.12 | $24.60 | $24.86 | $20.62 | 14,434,470 |
| 2020-10-26 | $24.46 | $25.34 | $24.36 | $25.04 | $20.76 | 14,247,560 |
| 2020-10-23 | $25.35 | $25.55 | $24.49 | $24.69 | $20.47 | 15,601,770 |
| 2020-10-22 | $25.25 | $25.60 | $24.85 | $25.22 | $20.91 | 15,428,480 |
| 2020-10-21 | $27.32 | $27.35 | $25.12 | $25.50 | $21.15 | 37,602,790 |
| 2020-10-20 | $26.40 | $27.37 | $25.91 | $27.37 | $22.70 | 27,224,170 |
| 2020-10-19 | $26.80 | $27.10 | $26.01 | $26.10 | $21.64 | 18,478,690 |
| 2020-10-16 | $26.52 | $27.02 | $26.08 | $26.31 | $21.82 | 22,281,880 |
| 2020-10-15 | $27.00 | $27.66 | $26.72 | $26.74 | $22.17 | 28,567,340 |
| 2020-10-14 | $27.20 | $27.99 | $26.44 | $26.94 | $22.34 | 52,080,800 |
| 2020-10-13 | $26.50 | $27.45 | $26.29 | $27.15 | $22.51 | 37,124,420 |
| 2020-10-12 | $26.64 | $26.80 | $25.81 | $26.56 | $22.03 | 41,963,000 |
| 2020-10-09 | $24.52 | $26.08 | $24.51 | $25.88 | $21.46 | 42,211,370 |
| 2020-10-08 | $23.85 | $23.85 | $23.85 | $23.85 | $19.78 | 0 |
| 2020-10-07 | $23.85 | $23.85 | $23.85 | $23.85 | $19.78 | 0 |
| 2020-10-06 | $23.85 | $23.85 | $23.85 | $23.85 | $19.78 | 0 |
| 2020-10-05 | $23.85 | $23.85 | $23.85 | $23.85 | $19.78 | 0 |
| 2020-10-02 | $23.85 | $23.85 | $23.85 | $23.85 | $19.78 | 0 |
| 2020-10-01 | $23.85 | $23.85 | $23.85 | $23.85 | $19.78 | 0 |
| 2020-09-30 | $24.66 | $24.79 | $23.37 | $23.85 | $19.78 | 27,187,920 |
| 2020-09-29 | $24.76 | $25.15 | $24.53 | $24.63 | $20.42 | 17,805,650 |
| 2020-09-28 | $24.80 | $24.99 | $24.30 | $24.52 | $20.33 | 13,842,780 |
| 2020-09-25 | $25.03 | $25.18 | $24.27 | $24.51 | $20.33 | 14,695,120 |
| 2020-09-24 | $25.76 | $25.82 | $24.63 | $24.69 | $20.47 | 25,817,600 |
| 2020-09-23 | $24.55 | $26.24 | $24.43 | $25.61 | $21.24 | 41,230,820 |
| 2020-09-22 | $24.41 | $24.99 | $24.29 | $24.32 | $20.17 | 13,930,410 |
| 2020-09-21 | $24.97 | $25.01 | $24.52 | $24.68 | $20.47 | 14,764,130 |
| 2020-09-18 | $24.80 | $25.35 | $24.69 | $25.13 | $20.84 | 20,191,990 |
| 2020-09-17 | $24.19 | $25.23 | $23.75 | $24.80 | $20.57 | 24,961,740 |
| 2020-09-16 | $24.60 | $25.35 | $24.02 | $24.95 | $20.69 | 30,100,960 |
| 2020-09-15 | $24.69 | $24.95 | $24.36 | $24.67 | $20.46 | 19,612,930 |
| 2020-09-14 | $23.78 | $24.87 | $23.76 | $24.80 | $20.57 | 29,423,100 |
| 2020-09-11 | $22.26 | $23.88 | $22.14 | $23.72 | $19.67 | 20,540,990 |
| 2020-09-10 | $22.95 | $23.19 | $22.16 | $22.19 | $18.40 | 15,309,940 |
| 2020-09-09 | $23.89 | $24.15 | $22.26 | $22.59 | $18.73 | 28,921,080 |
| 2020-09-08 | $24.32 | $24.65 | $23.69 | $24.53 | $20.34 | 17,998,480 |
| 2020-09-07 | $24.73 | $25.17 | $24.02 | $24.05 | $19.94 | 22,848,310 |
| 2020-09-04 | $24.17 | $24.87 | $24.12 | $24.77 | $20.54 | 16,511,680 |
| 2020-09-03 | $25.61 | $25.65 | $24.68 | $24.83 | $20.59 | 24,589,790 |
| 2020-09-02 | $25.40 | $26.00 | $25.28 | $25.85 | $21.44 | 33,787,880 |
| 2020-09-01 | $24.40 | $25.99 | $24.05 | $25.46 | $21.11 | 37,336,890 |
| 2020-08-31 | $24.80 | $25.26 | $24.24 | $24.26 | $20.12 | 22,316,940 |
| 2020-08-28 | $24.59 | $24.83 | $23.95 | $24.69 | $20.47 | 20,159,380 |
| 2020-08-27 | $24.28 | $25.15 | $23.98 | $24.79 | $20.56 | 24,274,600 |
| 2020-08-26 | $25.43 | $25.68 | $23.92 | $24.28 | $20.13 | 38,124,930 |
| 2020-08-25 | $25.96 | $26.28 | $25.29 | $25.70 | $21.31 | 29,746,900 |
| 2020-08-24 | $25.21 | $26.93 | $24.30 | $25.96 | $21.53 | 49,355,680 |
| 2020-08-21 | $24.56 | $25.18 | $24.20 | $24.76 | $20.53 | 41,326,130 |
| 2020-08-20 | $23.53 | $24.40 | $23.23 | $24.16 | $20.04 | 31,051,500 |
| 2020-08-19 | $23.94 | $24.38 | $23.61 | $23.61 | $19.58 | 26,115,000 |
| 2020-08-18 | $25.00 | $25.00 | $23.65 | $23.93 | $19.84 | 44,095,870 |
| 2020-08-17 | $22.80 | $24.13 | $22.40 | $24.05 | $19.94 | 37,834,610 |
| 2020-08-14 | $22.17 | $22.40 | $21.74 | $22.37 | $18.55 | 13,560,180 |
| 2020-08-13 | $22.60 | $22.70 | $21.94 | $22.07 | $18.30 | 13,982,940 |
| 2020-08-12 | $22.15 | $22.52 | $21.45 | $22.50 | $18.66 | 20,569,670 |
| 2020-08-11 | $22.69 | $23.08 | $22.05 | $22.09 | $18.32 | 15,394,540 |
| 2020-08-10 | $22.30 | $22.78 | $21.95 | $22.49 | $18.65 | 17,144,100 |
| 2020-08-07 | $23.26 | $23.33 | $21.95 | $22.58 | $18.72 | 22,751,920 |
| 2020-08-06 | $23.34 | $23.60 | $22.93 | $23.26 | $19.29 | 19,551,970 |
| 2020-08-05 | $24.24 | $24.34 | $23.51 | $23.63 | $19.60 | 19,427,130 |
| 2020-08-04 | $24.30 | $24.35 | $23.30 | $23.54 | $19.52 | 22,882,050 |
| 2020-08-03 | $24.05 | $24.56 | $23.82 | $24.24 | $20.10 | 26,898,800 |
| 2020-07-31 | $23.20 | $24.29 | $23.12 | $23.67 | $19.63 | 34,410,010 |
| 2020-07-30 | $23.45 | $23.48 | $22.85 | $22.92 | $19.01 | 21,274,810 |
| 2020-07-29 | $21.97 | $23.31 | $21.83 | $23.31 | $19.33 | 28,949,690 |
| 2020-07-28 | $22.19 | $22.32 | $21.77 | $22.08 | $18.31 | 18,130,950 |
| 2020-07-27 | $21.89 | $22.08 | $21.38 | $21.77 | $18.05 | 16,821,750 |
| 2020-07-24 | $22.97 | $23.29 | $21.49 | $21.70 | $18.00 | 29,593,980 |
| 2020-07-23 | $23.45 | $23.64 | $22.22 | $23.04 | $19.11 | 36,279,640 |
| 2020-07-22 | $23.70 | $24.44 | $23.51 | $23.85 | $19.78 | 26,577,140 |
| 2020-07-21 | $24.17 | $24.35 | $23.42 | $23.80 | $19.74 | 24,343,110 |
| 2020-07-20 | $23.92 | $24.23 | $23.12 | $24.18 | $20.05 | 27,601,700 |
| 2020-07-17 | $23.40 | $23.98 | $23.01 | $23.38 | $19.39 | 30,501,220 |
| 2020-07-16 | $24.52 | $24.97 | $22.84 | $23.15 | $19.20 | 42,535,920 |
| 2020-07-15 | $27.00 | $27.00 | $24.42 | $24.60 | $20.40 | 52,424,230 |
| 2020-07-14 | $28.00 | $28.25 | $25.99 | $26.99 | $22.38 | 48,711,370 |
| 2020-07-13 | $26.58 | $27.68 | $26.33 | $27.68 | $22.95 | 50,140,410 |
| 2020-07-10 | $26.32 | $27.38 | $25.60 | $26.77 | $22.20 | 56,216,590 |
| 2020-07-09 | $26.99 | $26.99 | $26.00 | $26.58 | $22.04 | 58,325,550 |
| 2020-07-08 | $24.80 | $26.45 | $24.73 | $26.45 | $21.93 | 50,803,370 |
| 2020-07-07 | $24.10 | $25.90 | $24.00 | $24.60 | $20.40 | 43,890,910 |
| 2020-07-06 | $23.15 | $24.45 | $23.00 | $24.10 | $19.99 | 43,841,850 |
| 2020-07-03 | $23.49 | $23.59 | $22.82 | $23.13 | $19.18 | 31,181,700 |
| 2020-07-02 | $23.18 | $23.37 | $22.71 | $23.25 | $19.28 | 37,788,850 |
| 2020-07-01 | $23.00 | $23.19 | $22.25 | $23.17 | $19.21 | 45,986,590 |
| 2020-06-30 | $21.71 | $23.09 | $21.71 | $22.85 | $18.95 | 51,842,730 |
| 2020-06-29 | $21.38 | $21.83 | $21.23 | $21.44 | $17.78 | 21,087,630 |
| 2020-06-26 | $21.61 | $21.61 | $21.61 | $21.61 | $17.92 | 0 |
| 2020-06-25 | $21.61 | $21.61 | $21.61 | $21.61 | $17.92 | 0 |
| 2020-06-24 | $22.01 | $22.10 | $21.50 | $21.61 | $17.92 | 27,894,930 |
| 2020-06-23 | $21.79 | $21.93 | $21.50 | $21.90 | $18.16 | 29,363,560 |
| 2020-06-22 | $21.90 | $22.31 | $21.58 | $21.87 | $18.14 | 43,022,600 |
| 2020-06-19 | $21.96 | $22.17 | $21.55 | $21.76 | $18.04 | 48,880,090 |
| 2020-06-18 | $21.04 | $21.93 | $20.80 | $21.91 | $18.17 | 62,347,240 |
| 2020-06-17 | $21.28 | $21.54 | $20.60 | $21.01 | $17.42 | 73,839,550 |
| 2020-06-16 | $19.33 | $20.90 | $19.33 | $20.90 | $17.33 | 60,668,380 |
| 2020-06-15 | $19.56 | $19.88 | $19.00 | $19.00 | $15.76 | 27,699,410 |
| 2020-06-12 | $19.45 | $19.97 | $19.39 | $19.84 | $16.45 | 25,941,570 |
| 2020-06-11 | $21.13 | $21.18 | $20.13 | $20.23 | $16.78 | 37,795,530 |
| 2020-06-10 | $20.05 | $21.10 | $20.05 | $21.00 | $17.41 | 37,703,530 |
| 2020-06-09 | $20.15 | $20.49 | $19.90 | $20.23 | $16.78 | 20,302,700 |
| 2020-06-08 | $20.41 | $20.75 | $19.79 | $19.98 | $16.57 | 28,968,770 |
| 2020-06-05 | $20.00 | $20.23 | $19.70 | $20.00 | $16.59 | 19,857,320 |
| 2020-06-04 | $20.00 | $20.37 | $19.80 | $20.10 | $16.67 | 24,840,230 |
| 2020-06-03 | $19.80 | $20.55 | $19.55 | $19.83 | $16.44 | 38,687,540 |
| 2020-06-02 | $19.82 | $19.90 | $19.30 | $19.63 | $16.28 | 33,147,240 |
| 2020-06-01 | $17.96 | $19.47 | $17.85 | $19.47 | $16.15 | 42,711,700 |
| 2020-05-29 | $18.12 | $18.12 | $17.60 | $17.70 | $14.68 | 19,200,250 |
| 2020-05-28 | $18.06 | $18.31 | $17.49 | $18.25 | $15.05 | 22,021,770 |
| 2020-05-27 | $18.44 | $18.50 | $17.80 | $17.95 | $14.80 | 18,868,670 |
| 2020-05-26 | $18.10 | $18.57 | $18.03 | $18.46 | $15.22 | 15,670,580 |
| 2020-05-25 | $18.28 | $18.41 | $17.83 | $17.99 | $14.83 | 14,320,260 |
| 2020-05-22 | $18.90 | $19.03 | $18.14 | $18.35 | $15.13 | 17,495,980 |
| 2020-05-21 | $19.62 | $19.65 | $18.75 | $18.77 | $15.48 | 20,764,420 |
| 2020-05-20 | $20.07 | $20.36 | $19.27 | $19.39 | $15.99 | 24,270,160 |
| 2020-05-19 | $19.88 | $20.15 | $19.58 | $20.02 | $16.51 | 27,979,350 |
| 2020-05-18 | $20.77 | $20.77 | $19.30 | $19.45 | $16.04 | 43,916,150 |
| 2020-05-15 | $21.03 | $21.39 | $20.86 | $21.02 | $17.33 | 25,018,070 |
| 2020-05-14 | $20.92 | $21.22 | $20.75 | $20.93 | $17.26 | 21,792,770 |
| 2020-05-13 | $20.71 | $21.07 | $20.65 | $20.93 | $17.26 | 19,251,750 |
| 2020-05-12 | $20.31 | $21.13 | $20.12 | $21.01 | $17.33 | 34,862,300 |
| 2020-05-11 | $20.33 | $20.70 | $20.10 | $20.40 | $16.82 | 26,931,370 |
| 2020-05-08 | $20.20 | $20.66 | $20.09 | $20.33 | $16.76 | 30,902,880 |
| 2020-05-07 | $20.36 | $20.54 | $19.82 | $19.94 | $16.44 | 32,042,120 |
| 2020-05-06 | $19.30 | $20.19 | $19.20 | $20.08 | $16.56 | 42,213,970 |
| 2020-05-05 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2020-05-04 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2020-05-01 | $19.50 | $19.50 | $19.50 | $19.50 | $16.08 | 0 |
| 2020-04-30 | $18.79 | $19.80 | $18.71 | $19.50 | $16.08 | 36,716,160 |
| 2020-04-29 | $18.70 | $18.70 | $18.12 | $18.36 | $15.14 | 29,845,700 |
| 2020-04-28 | $17.38 | $18.77 | $17.31 | $18.72 | $15.44 | 49,929,980 |
| 2020-04-27 | $17.10 | $17.57 | $16.28 | $17.45 | $14.39 | 34,838,340 |
| 2020-04-24 | $17.87 | $18.20 | $16.80 | $17.06 | $14.07 | 35,327,820 |
| 2020-04-23 | $18.73 | $18.77 | $17.97 | $17.99 | $14.83 | 21,793,090 |
| 2020-04-22 | $18.60 | $18.86 | $18.45 | $18.69 | $15.41 | 17,759,560 |
| 2020-04-21 | $19.36 | $19.40 | $18.55 | $18.74 | $15.45 | 23,210,540 |
| 2020-04-20 | $19.29 | $19.56 | $19.05 | $19.48 | $16.06 | 13,172,500 |
| 2020-04-17 | $19.60 | $19.97 | $19.30 | $19.33 | $15.94 | 21,336,420 |
| 2020-04-16 | $19.45 | $19.63 | $19.08 | $19.34 | $15.95 | 19,215,940 |
| 2020-04-15 | $20.10 | $20.31 | $19.60 | $19.81 | $16.34 | 23,651,170 |
| 2020-04-14 | $19.44 | $19.95 | $19.36 | $19.95 | $16.45 | 17,353,850 |
| 2020-04-13 | $19.68 | $19.79 | $19.24 | $19.30 | $15.91 | 14,349,530 |
| 2020-04-10 | $20.26 | $20.43 | $19.45 | $19.62 | $16.18 | 18,237,740 |
| 2020-04-09 | $20.80 | $20.85 | $20.08 | $20.38 | $16.81 | 19,665,700 |
| 2020-04-08 | $20.78 | $21.35 | $20.43 | $20.58 | $16.97 | 27,485,220 |
| 2020-04-07 | $21.26 | $21.57 | $20.68 | $20.80 | $17.15 | 37,408,910 |
| 2020-04-06 | $20.37 | $20.37 | $20.37 | $20.37 | $16.80 | 0 |
| 2020-04-03 | $20.10 | $20.65 | $19.87 | $20.37 | $16.80 | 28,552,730 |
| 2020-04-02 | $19.02 | $20.22 | $18.94 | $20.20 | $16.66 | 30,958,930 |
| 2020-04-01 | $18.90 | $19.75 | $18.71 | $19.08 | $15.73 | 23,314,520 |
| 2020-03-31 | $19.36 | $19.65 | $18.80 | $18.86 | $15.55 | 19,964,380 |
| 2020-03-30 | $19.78 | $19.78 | $18.54 | $19.03 | $15.69 | 34,223,440 |
| 2020-03-27 | $20.74 | $20.92 | $19.89 | $20.23 | $16.68 | 30,431,560 |
| 2020-03-26 | $20.40 | $20.90 | $20.06 | $20.22 | $16.67 | 28,488,800 |
| 2020-03-25 | $19.99 | $20.99 | $19.98 | $20.83 | $17.18 | 41,570,130 |
| 2020-03-24 | $19.70 | $19.80 | $18.70 | $19.57 | $16.14 | 28,250,460 |
| 2020-03-23 | $20.35 | $20.63 | $18.93 | $19.20 | $15.83 | 37,405,380 |
| 2020-03-20 | $21.35 | $21.52 | $20.47 | $21.03 | $17.34 | 38,885,600 |
| 2020-03-19 | $19.69 | $20.98 | $19.51 | $20.88 | $17.22 | 45,704,520 |
| 2020-03-18 | $19.60 | $20.29 | $19.31 | $19.55 | $16.12 | 44,502,290 |
| 2020-03-17 | $19.25 | $19.49 | $18.26 | $19.38 | $15.98 | 36,835,630 |
| 2020-03-16 | $19.80 | $20.12 | $18.30 | $18.43 | $15.20 | 44,571,160 |
| 2020-03-13 | $18.43 | $19.61 | $18.30 | $19.11 | $15.76 | 32,626,100 |
| 2020-03-12 | $19.80 | $20.30 | $19.20 | $19.50 | $16.08 | 30,328,800 |
| 2020-03-11 | $21.15 | $21.44 | $20.17 | $20.23 | $16.68 | 38,901,630 |
| 2020-03-10 | $19.79 | $21.21 | $19.43 | $21.21 | $17.49 | 46,468,190 |
| 2020-03-09 | $21.53 | $21.95 | $20.27 | $20.27 | $16.71 | 54,941,520 |
| 2020-03-06 | $22.50 | $22.93 | $22.23 | $22.52 | $18.57 | 31,376,690 |
| 2020-03-05 | $24.80 | $25.00 | $22.66 | $23.20 | $19.13 | 56,176,970 |
| 2020-03-04 | $24.09 | $24.68 | $23.13 | $24.10 | $19.87 | 51,734,840 |
| 2020-03-03 | $25.99 | $26.66 | $24.60 | $24.78 | $20.43 | 57,801,270 |
| 2020-03-02 | $24.50 | $25.63 | $23.60 | $25.13 | $20.72 | 61,224,560 |
| 2020-02-28 | $25.08 | $26.62 | $24.35 | $24.35 | $20.08 | 71,787,860 |
| 2020-02-27 | $26.62 | $27.50 | $24.92 | $27.05 | $22.31 | 80,844,240 |
| 2020-02-26 | $25.61 | $27.56 | $25.19 | $25.79 | $21.27 | 89,848,610 |
| 2020-02-25 | $24.81 | $26.98 | $22.99 | $26.24 | $21.64 | 107,672,700 |
| 2020-02-24 | $23.60 | $25.88 | $23.54 | $25.54 | $21.06 | 105,581,000 |
| 2020-02-21 | $21.51 | $23.53 | $21.51 | $23.53 | $19.40 | 100,858,360 |
| 2020-02-20 | $21.10 | $21.55 | $20.65 | $21.39 | $17.64 | 46,562,300 |
| 2020-02-19 | $21.50 | $21.64 | $20.90 | $20.90 | $17.23 | 53,243,330 |
| 2020-02-18 | $21.35 | $21.80 | $20.67 | $21.78 | $17.96 | 70,920,690 |
| 2020-02-17 | $20.16 | $21.08 | $19.81 | $21.03 | $17.34 | 60,917,220 |
| 2020-02-14 | $19.96 | $20.66 | $19.68 | $19.95 | $16.45 | 43,183,710 |
| 2020-02-13 | $20.50 | $20.87 | $19.97 | $20.08 | $16.56 | 42,439,570 |
| 2020-02-12 | $19.95 | $20.69 | $19.66 | $20.49 | $16.90 | 45,555,210 |
| 2020-02-11 | $20.25 | $20.45 | $19.58 | $19.92 | $16.43 | 46,114,410 |
| 2020-02-10 | $20.70 | $21.40 | $19.94 | $20.48 | $16.89 | 60,854,860 |
| 2020-02-07 | $19.87 | $20.75 | $19.45 | $20.61 | $17.00 | 78,314,290 |
| 2020-02-06 | $18.83 | $20.20 | $18.52 | $19.98 | $16.48 | 56,259,910 |
| 2020-02-05 | $19.15 | $20.32 | $19.04 | $19.39 | $15.99 | 54,265,420 |
| 2020-02-04 | $17.01 | $19.32 | $17.01 | $19.04 | $15.70 | 49,829,100 |
| 2020-02-03 | $18.44 | $18.44 | $18.44 | $18.44 | $15.21 | 3,778,700 |
| 2020-01-31 | $20.49 | $20.49 | $20.49 | $20.49 | $16.90 | 0 |
| 2020-01-30 | $20.49 | $20.49 | $20.49 | $20.49 | $16.90 | 0 |
| 2020-01-29 | $20.49 | $20.49 | $20.49 | $20.49 | $16.90 | 0 |
| 2020-01-28 | $20.49 | $20.49 | $20.49 | $20.49 | $16.90 | 0 |
| 2020-01-27 | $20.49 | $20.49 | $20.49 | $20.49 | $16.90 | 0 |
| 2020-01-24 | $20.49 | $20.49 | $20.49 | $20.49 | $16.90 | 0 |
| 2020-01-23 | $19.86 | $21.10 | $19.51 | $20.49 | $16.90 | 64,434,630 |
| 2020-01-22 | $19.10 | $20.36 | $18.81 | $20.17 | $16.63 | 54,661,170 |
| 2020-01-21 | $19.00 | $19.60 | $18.78 | $19.35 | $15.96 | 44,717,190 |
| 2020-01-20 | $17.71 | $19.39 | $17.50 | $19.14 | $15.78 | 50,046,530 |
| 2020-01-17 | $18.31 | $18.32 | $17.79 | $17.81 | $14.69 | 21,027,860 |
| 2020-01-16 | $17.93 | $18.36 | $17.61 | $18.28 | $15.07 | 29,013,040 |
| 2020-01-15 | $17.90 | $18.00 | $17.49 | $17.97 | $14.82 | 22,642,200 |
| 2020-01-14 | $18.46 | $18.68 | $17.80 | $17.97 | $14.82 | 36,074,430 |
| 2020-01-13 | $18.35 | $18.85 | $16.88 | $18.55 | $15.30 | 62,598,320 |
| 2020-01-10 | $18.91 | $19.26 | $18.51 | $18.56 | $15.30 | 32,814,000 |
| 2020-01-09 | $18.75 | $19.04 | $18.60 | $18.83 | $15.53 | 22,874,300 |
| 2020-01-08 | $18.95 | $18.95 | $18.41 | $18.43 | $15.20 | 28,615,130 |
| 2020-01-07 | $19.09 | $19.20 | $18.62 | $19.19 | $15.82 | 30,695,770 |
| 2020-01-06 | $18.32 | $19.19 | $18.30 | $18.99 | $15.66 | 36,657,410 |
| 2020-01-03 | $18.50 | $18.87 | $18.11 | $18.40 | $15.17 | 25,322,200 |
| 2020-01-02 | $17.87 | $18.75 | $17.71 | $18.58 | $15.32 | 28,975,490 |
| 2020-01-01 | $17.79 | $17.79 | $17.79 | $17.79 | $14.67 | 0 |
| 2019-12-31 | $18.36 | $18.36 | $17.61 | $17.79 | $14.67 | 18,396,270 |
| 2019-12-30 | $17.75 | $18.16 | $17.08 | $17.98 | $14.83 | 20,940,990 |
| 2019-12-27 | $18.88 | $18.94 | $17.92 | $17.97 | $14.82 | 28,535,290 |
| 2019-12-26 | $18.70 | $18.93 | $18.41 | $18.78 | $15.49 | 18,310,780 |
| 2019-12-25 | $18.56 | $19.28 | $18.56 | $18.88 | $15.57 | 26,695,600 |
| 2019-12-24 | $18.40 | $18.65 | $18.08 | $18.56 | $15.30 | 21,351,270 |
| 2019-12-23 | $18.63 | $18.69 | $17.88 | $18.01 | $14.85 | 27,381,010 |
| 2019-12-20 | $19.02 | $19.36 | $18.76 | $19.09 | $15.74 | 22,334,960 |
| 2019-12-19 | $19.22 | $19.48 | $18.68 | $19.14 | $15.78 | 32,502,720 |
| 2019-12-18 | $19.60 | $20.38 | $19.21 | $19.69 | $16.24 | 37,829,030 |
| 2019-12-17 | $19.55 | $20.03 | $19.35 | $19.79 | $16.32 | 37,365,880 |
| 2019-12-16 | $18.57 | $19.96 | $18.35 | $19.76 | $16.29 | 54,472,130 |
| 2019-12-13 | $18.00 | $18.85 | $17.59 | $18.50 | $15.26 | 49,824,970 |
| 2019-12-12 | $17.60 | $18.09 | $17.40 | $17.54 | $14.46 | 31,453,370 |
| 2019-12-11 | $18.10 | $18.39 | $17.36 | $17.50 | $14.43 | 38,393,860 |
| 2019-12-10 | $17.48 | $18.30 | $17.15 | $18.30 | $15.09 | 42,427,060 |
| 2019-12-09 | $17.84 | $18.58 | $17.38 | $17.55 | $14.47 | 55,606,500 |
| 2019-12-06 | $17.70 | $17.92 | $17.34 | $17.87 | $14.74 | 55,877,420 |
| 2019-12-05 | $16.15 | $17.72 | $15.99 | $17.72 | $14.61 | 59,882,640 |
| 2019-12-04 | $16.24 | $16.44 | $15.93 | $16.11 | $13.28 | 23,236,920 |
| 2019-12-03 | $15.92 | $16.47 | $15.80 | $16.45 | $13.56 | 25,441,100 |
| 2019-12-02 | $15.63 | $16.34 | $15.43 | $16.16 | $13.33 | 26,459,680 |
| 2019-11-29 | $15.60 | $15.87 | $15.33 | $15.69 | $12.94 | 19,480,140 |
| 2019-11-28 | $15.48 | $15.79 | $15.37 | $15.47 | $12.76 | 20,267,530 |
| 2019-11-27 | $14.96 | $15.95 | $14.96 | $15.55 | $12.82 | 29,203,620 |
| 2019-11-26 | $15.00 | $15.36 | $14.89 | $15.02 | $12.39 | 23,893,240 |
| 2019-11-25 | $15.79 | $15.86 | $14.72 | $14.86 | $12.25 | 30,923,860 |
| 2019-11-22 | $16.37 | $16.54 | $15.48 | $15.70 | $12.95 | 32,953,770 |
| 2019-11-21 | $16.20 | $16.66 | $16.00 | $16.37 | $13.50 | 24,726,000 |
| 2019-11-20 | $16.77 | $16.97 | $16.28 | $16.28 | $13.42 | 46,408,690 |
| 2019-11-19 | $16.76 | $17.07 | $16.40 | $16.96 | $13.99 | 46,787,900 |
| 2019-11-18 | $16.81 | $16.96 | $16.35 | $16.65 | $13.73 | 46,686,190 |
| 2019-11-15 | $16.54 | $17.24 | $16.34 | $16.48 | $13.59 | 67,868,000 |
| 2019-11-14 | $15.99 | $16.96 | $15.88 | $16.48 | $13.59 | 76,936,010 |
| 2019-11-13 | $13.98 | $15.49 | $13.72 | $15.49 | $12.77 | 60,851,750 |
| 2019-11-12 | $14.50 | $14.75 | $13.68 | $14.08 | $11.61 | 41,437,140 |
| 2019-11-11 | $15.30 | $15.83 | $14.49 | $14.66 | $12.09 | 59,551,330 |
| 2019-11-08 | $14.89 | $16.16 | $14.85 | $15.53 | $12.81 | 77,979,560 |
| 2019-11-07 | $14.71 | $14.89 | $14.46 | $14.69 | $12.11 | 17,495,520 |
| 2019-11-06 | $15.30 | $15.35 | $14.56 | $14.71 | $12.13 | 25,113,560 |
| 2019-11-05 | $15.25 | $15.45 | $15.05 | $15.25 | $12.58 | 22,911,010 |
| 2019-11-04 | $15.15 | $15.33 | $14.95 | $15.28 | $12.60 | 22,314,520 |
| 2019-11-01 | $14.77 | $15.10 | $14.41 | $15.10 | $12.45 | 23,220,270 |
| 2019-10-31 | $14.53 | $15.18 | $14.49 | $14.79 | $12.20 | 28,844,210 |
| 2019-10-30 | $14.16 | $14.61 | $13.97 | $14.51 | $11.97 | 14,608,010 |
| 2019-10-29 | $14.77 | $14.77 | $14.20 | $14.22 | $11.73 | 18,263,780 |
| 2019-10-28 | $14.32 | $14.79 | $14.15 | $14.76 | $12.17 | 25,417,540 |
| 2019-10-25 | $14.00 | $14.35 | $13.62 | $14.30 | $11.79 | 16,968,700 |
| 2019-10-24 | $13.97 | $14.07 | $13.56 | $14.00 | $11.54 | 12,208,330 |
| 2019-10-23 | $14.11 | $14.25 | $13.89 | $13.94 | $11.50 | 10,369,090 |
| 2019-10-22 | $13.85 | $14.31 | $13.83 | $14.14 | $11.66 | 15,446,490 |
| 2019-10-21 | $13.76 | $13.81 | $13.31 | $13.80 | $11.38 | 10,561,580 |
| 2019-10-18 | $14.19 | $14.20 | $13.44 | $13.80 | $11.38 | 17,286,490 |
| 2019-10-17 | $13.93 | $14.28 | $13.86 | $14.11 | $11.64 | 11,435,700 |
| 2019-10-16 | $13.94 | $14.27 | $13.79 | $14.00 | $11.54 | 14,570,800 |
| 2019-10-15 | $14.70 | $14.70 | $13.95 | $13.98 | $11.53 | 26,261,880 |
| 2019-10-14 | $14.25 | $14.90 | $14.04 | $14.90 | $12.29 | 39,763,350 |
| 2019-10-11 | $14.90 | $14.90 | $14.45 | $14.61 | $12.05 | 18,444,100 |
| 2019-10-10 | $14.31 | $14.90 | $14.07 | $14.81 | $12.21 | 27,671,670 |
| 2019-10-09 | $14.10 | $14.39 | $13.66 | $14.34 | $11.82 | 19,167,740 |
| 2019-10-08 | $14.44 | $14.63 | $13.92 | $14.10 | $11.63 | 20,758,040 |
| 2019-10-07 | $14.19 | $14.19 | $14.19 | $14.19 | $11.70 | 0 |
| 2019-10-04 | $14.19 | $14.19 | $14.19 | $14.19 | $11.70 | 0 |
| 2019-10-03 | $14.19 | $14.19 | $14.19 | $14.19 | $11.70 | 0 |
| 2019-10-02 | $14.19 | $14.19 | $14.19 | $14.19 | $11.70 | 0 |
| 2019-10-01 | $14.19 | $14.19 | $14.19 | $14.19 | $11.70 | 0 |
| 2019-09-30 | $15.09 | $15.13 | $14.10 | $14.19 | $11.70 | 22,867,720 |
| 2019-09-27 | $14.75 | $15.37 | $14.75 | $14.99 | $12.36 | 23,000,980 |
| 2019-09-26 | $15.85 | $15.85 | $14.69 | $14.69 | $12.11 | 32,903,630 |
| 2019-09-25 | $16.67 | $16.80 | $15.49 | $15.91 | $13.12 | 40,255,830 |
| 2019-09-24 | $16.23 | $17.34 | $16.22 | $16.84 | $13.89 | 46,436,990 |
| 2019-09-23 | $16.00 | $16.25 | $15.65 | $16.20 | $13.36 | 28,635,830 |
| 2019-09-20 | $15.43 | $16.59 | $15.38 | $16.22 | $13.38 | 46,721,290 |
| 2019-09-19 | $15.50 | $15.87 | $15.24 | $15.58 | $12.85 | 34,046,880 |
| 2019-09-18 | $15.43 | $15.90 | $14.72 | $15.73 | $12.97 | 41,372,650 |
| 2019-09-17 | $15.59 | $15.90 | $15.09 | $15.32 | $12.63 | 28,719,830 |
| 2019-09-16 | $15.27 | $16.12 | $14.93 | $15.80 | $13.03 | 42,078,780 |
| 2019-09-13 | $15.25 | $15.25 | $15.25 | $15.25 | $12.58 | 0 |
| 2019-09-12 | $15.00 | $15.52 | $14.85 | $15.25 | $12.58 | 49,124,200 |
| 2019-09-11 | $15.04 | $15.17 | $14.65 | $14.69 | $12.11 | 38,321,480 |
| 2019-09-10 | $15.72 | $15.86 | $14.90 | $14.99 | $12.36 | 64,938,260 |
| 2019-09-09 | $15.18 | $16.53 | $15.18 | $16.13 | $13.30 | 67,309,990 |
| 2019-09-06 | $14.10 | $15.03 | $14.01 | $15.03 | $12.39 | 46,500,410 |
| 2019-09-05 | $13.89 | $14.58 | $13.63 | $13.90 | $11.46 | 49,522,020 |
| 2019-09-04 | $13.26 | $13.76 | $13.17 | $13.49 | $11.12 | 36,672,120 |
| 2019-09-03 | $13.07 | $13.35 | $12.86 | $13.28 | $10.95 | 39,305,750 |
| 2019-09-02 | $12.16 | $13.14 | $12.07 | $12.93 | $10.66 | 36,590,560 |
| 2019-08-30 | $12.77 | $12.82 | $11.89 | $12.00 | $9.90 | 31,891,510 |
| 2019-08-29 | $12.51 | $12.78 | $12.28 | $12.60 | $10.39 | 24,891,870 |
| 2019-08-28 | $12.54 | $12.57 | $12.18 | $12.37 | $10.20 | 21,163,680 |
| 2019-08-27 | $12.68 | $12.85 | $12.49 | $12.56 | $10.36 | 33,457,880 |
| 2019-08-26 | $12.28 | $12.73 | $12.28 | $12.58 | $10.37 | 25,624,120 |
| 2019-08-23 | $12.75 | $12.79 | $12.36 | $12.57 | $10.37 | 27,601,250 |
| 2019-08-22 | $12.68 | $13.09 | $12.49 | $12.72 | $10.49 | 29,893,500 |
| 2019-08-21 | $12.80 | $12.94 | $12.56 | $12.75 | $10.51 | 32,170,930 |
| 2019-08-20 | $12.72 | $13.14 | $12.60 | $12.94 | $10.67 | 44,702,010 |
| 2019-08-19 | $12.47 | $12.96 | $12.30 | $12.86 | $10.60 | 47,471,070 |
| 2019-08-16 | $11.71 | $12.45 | $11.54 | $12.08 | $9.96 | 46,607,370 |
| 2019-08-15 | $11.05 | $11.77 | $10.95 | $11.72 | $9.66 | 34,854,870 |
| 2019-08-14 | $11.30 | $11.72 | $11.14 | $11.40 | $9.40 | 41,750,040 |
| 2019-08-13 | $10.75 | $10.91 | $10.65 | $10.82 | $8.92 | 18,927,440 |
| 2019-08-12 | $10.39 | $10.95 | $10.14 | $10.95 | $9.03 | 22,110,930 |
| 2019-08-09 | $10.72 | $10.85 | $10.22 | $10.26 | $8.46 | 21,704,930 |
| 2019-08-08 | $10.60 | $10.70 | $10.38 | $10.63 | $8.77 | 15,959,590 |
| 2019-08-07 | $10.81 | $10.85 | $10.26 | $10.35 | $8.53 | 19,665,750 |
| 2019-08-06 | $10.90 | $11.02 | $10.41 | $10.75 | $8.86 | 28,574,540 |
| 2019-08-05 | $11.63 | $11.91 | $11.37 | $11.40 | $9.40 | 26,409,480 |
| 2019-08-02 | $11.65 | $11.84 | $11.43 | $11.72 | $9.66 | 33,026,200 |
| 2019-08-01 | $11.49 | $12.06 | $11.42 | $12.06 | $9.94 | 37,445,000 |
| 2019-07-31 | $11.50 | $11.75 | $11.47 | $11.50 | $9.48 | 19,925,460 |
| 2019-07-30 | $11.74 | $11.85 | $11.49 | $11.54 | $9.52 | 25,571,610 |
| 2019-07-29 | $11.76 | $11.95 | $11.48 | $11.78 | $9.71 | 28,406,740 |
| 2019-07-26 | $11.72 | $11.78 | $11.46 | $11.66 | $9.61 | 21,965,570 |
| 2019-07-25 | $11.36 | $11.85 | $11.36 | $11.63 | $9.59 | 38,843,040 |
| 2019-07-24 | $10.75 | $11.74 | $10.68 | $11.40 | $9.40 | 46,311,920 |
| 2019-07-23 | $10.45 | $10.67 | $10.39 | $10.67 | $8.80 | 9,754,130 |
| 2019-07-22 | $10.88 | $10.94 | $10.33 | $10.38 | $8.56 | 13,328,250 |
| 2019-07-19 | $10.90 | $11.12 | $10.83 | $10.85 | $8.95 | 12,525,910 |
| 2019-07-18 | $11.20 | $11.20 | $10.72 | $10.82 | $8.92 | 16,680,850 |
| 2019-07-17 | $11.34 | $11.55 | $11.23 | $11.27 | $9.29 | 18,778,810 |
| 2019-07-16 | $11.44 | $11.65 | $11.32 | $11.50 | $9.48 | 16,349,480 |
| 2019-07-15 | $10.90 | $11.72 | $10.76 | $11.46 | $9.45 | 27,534,880 |
| 2019-07-12 | $11.12 | $11.24 | $10.85 | $10.91 | $9.00 | 12,496,670 |
| 2019-07-11 | $11.11 | $11.30 | $10.84 | $11.23 | $9.26 | 17,524,410 |
| 2019-07-10 | $10.80 | $11.03 | $10.60 | $11.01 | $9.08 | 12,960,210 |
| 2019-07-09 | $10.66 | $10.83 | $10.52 | $10.73 | $8.85 | 9,293,750 |
| 2019-07-08 | $11.22 | $11.22 | $10.59 | $10.70 | $8.82 | 14,241,890 |
| 2019-07-05 | $11.16 | $11.30 | $11.08 | $11.22 | $9.25 | 9,764,100 |
| 2019-07-04 | $11.31 | $11.44 | $11.02 | $11.16 | $9.20 | 12,522,670 |
| 2019-07-03 | $11.29 | $11.51 | $11.17 | $11.36 | $9.37 | 17,586,660 |
| 2019-07-02 | $11.74 | $11.74 | $11.27 | $11.43 | $9.43 | 27,015,000 |
| 2019-07-01 | $10.90 | $11.54 | $10.83 | $11.54 | $9.52 | 28,170,230 |
| 2019-06-28 | $10.80 | $10.80 | $10.35 | $10.49 | $8.65 | 13,864,560 |
| 2019-06-27 | $10.25 | $10.84 | $10.24 | $10.79 | $8.90 | 18,470,660 |
| 2019-06-26 | $10.19 | $10.44 | $10.17 | $10.26 | $8.46 | 6,577,360 |
| 2019-06-25 | $10.56 | $10.56 | $10.09 | $10.30 | $8.49 | 8,887,100 |
| 2019-06-24 | $10.55 | $10.65 | $10.48 | $10.51 | $8.67 | 8,102,850 |
| 2019-06-21 | $10.42 | $10.74 | $10.42 | $10.62 | $8.76 | 16,701,100 |
| 2019-06-20 | $10.01 | $10.36 | $9.96 | $10.23 | $8.44 | 11,495,280 |
| 2019-06-19 | $10.20 | $10.30 | $10.04 | $10.04 | $8.28 | 13,266,270 |
| 2019-06-18 | $9.89 | $9.93 | $9.65 | $9.73 | $8.02 | 6,477,130 |
| 2019-06-17 | $10.09 | $10.09 | $9.70 | $9.84 | $8.11 | 8,890,600 |
| 2019-06-14 | $10.34 | $10.46 | $9.96 | $9.99 | $8.24 | 10,215,630 |
| 2019-06-13 | $10.20 | $10.50 | $10.20 | $10.34 | $8.53 | 10,570,100 |
| 2019-06-12 | $10.43 | $10.56 | $10.27 | $10.30 | $8.49 | 12,639,240 |
| 2019-06-11 | $10.13 | $10.46 | $9.92 | $10.44 | $8.61 | 15,116,520 |
| 2019-06-10 | $9.79 | $10.21 | $9.69 | $10.10 | $8.33 | 13,802,180 |
| 2019-06-07 | $9.73 | $9.73 | $9.73 | $9.73 | $8.02 | 0 |
| 2019-06-06 | $10.44 | $10.44 | $9.54 | $9.73 | $8.02 | 19,185,460 |
| 2019-06-05 | $10.44 | $10.52 | $10.30 | $10.41 | $8.58 | 11,965,110 |
| 2019-06-04 | $10.47 | $10.55 | $10.16 | $10.25 | $8.45 | 11,195,910 |
| 2019-06-03 | $10.55 | $10.60 | $10.22 | $10.41 | $8.58 | 11,914,720 |
| 2019-05-31 | $10.66 | $10.76 | $10.38 | $10.40 | $8.58 | 11,582,340 |
| 2019-05-30 | $10.83 | $10.85 | $10.40 | $10.58 | $8.72 | 13,858,610 |
| 2019-05-29 | $10.82 | $11.01 | $10.58 | $10.74 | $8.86 | 16,457,140 |
| 2019-05-28 | $10.86 | $10.94 | $10.70 | $10.82 | $8.84 | 14,563,620 |
| 2019-05-27 | $10.29 | $10.89 | $10.29 | $10.84 | $8.86 | 20,184,750 |
| 2019-05-24 | $10.77 | $10.94 | $10.26 | $10.29 | $8.41 | 20,717,790 |
| 2019-05-23 | $11.56 | $11.57 | $10.81 | $10.92 | $8.92 | 19,416,970 |
| 2019-05-22 | $11.40 | $11.84 | $11.40 | $11.56 | $9.44 | 25,291,470 |
| 2019-05-21 | $11.19 | $11.50 | $11.05 | $11.36 | $9.28 | 22,091,960 |
| 2019-05-20 | $11.00 | $11.42 | $10.86 | $11.35 | $9.27 | 22,195,220 |
| 2019-05-17 | $11.65 | $11.80 | $10.82 | $11.05 | $9.03 | 31,859,910 |
| 2019-05-16 | $10.97 | $11.24 | $10.72 | $10.87 | $8.88 | 17,098,270 |
| 2019-05-15 | $10.96 | $11.07 | $10.77 | $11.00 | $8.99 | 11,978,140 |
| 2019-05-14 | $10.79 | $11.06 | $10.60 | $10.80 | $8.82 | 13,102,760 |
| 2019-05-13 | $11.22 | $11.22 | $10.80 | $10.90 | $8.91 | 15,660,190 |
| 2019-05-10 | $10.70 | $11.43 | $10.57 | $11.35 | $9.27 | 18,844,550 |
| 2019-05-09 | $10.54 | $10.81 | $10.40 | $10.53 | $8.60 | 10,456,040 |
| 2019-05-08 | $10.40 | $10.93 | $10.25 | $10.60 | $8.66 | 14,323,940 |
| 2019-05-07 | $11.13 | $11.13 | $10.42 | $10.76 | $8.79 | 24,806,790 |
| 2019-05-06 | $11.50 | $11.75 | $11.14 | $11.14 | $9.10 | 14,975,750 |
| 2019-05-03 | $12.38 | $12.38 | $12.38 | $12.38 | $10.11 | 0 |
| 2019-05-02 | $12.38 | $12.38 | $12.38 | $12.38 | $10.11 | 0 |
| 2019-05-01 | $12.38 | $12.38 | $12.38 | $12.38 | $10.11 | 0 |
| 2019-04-30 | $12.71 | $12.71 | $12.31 | $12.38 | $10.11 | 15,186,410 |
| 2019-04-29 | $13.65 | $13.80 | $12.27 | $12.52 | $10.23 | 23,822,160 |
| 2019-04-26 | $14.00 | $14.32 | $13.56 | $13.56 | $11.08 | 24,424,870 |
| 2019-04-25 | $15.00 | $15.18 | $14.32 | $14.40 | $11.76 | 29,036,510 |
| 2019-04-24 | $14.36 | $15.28 | $14.00 | $15.20 | $12.42 | 37,914,070 |
| 2019-04-23 | $13.48 | $15.00 | $13.35 | $14.36 | $11.73 | 40,635,330 |
| 2019-04-22 | $13.59 | $14.20 | $13.33 | $13.68 | $11.18 | 20,657,520 |
| 2019-04-19 | $13.55 | $13.70 | $13.11 | $13.51 | $11.04 | 15,282,020 |
| 2019-04-18 | $13.90 | $13.98 | $13.55 | $13.62 | $11.13 | 18,743,400 |
| 2019-04-17 | $13.85 | $14.63 | $13.80 | $14.00 | $11.44 | 36,219,360 |
| 2019-04-16 | $13.12 | $14.34 | $12.65 | $13.97 | $11.41 | 36,607,730 |
| 2019-04-15 | $12.93 | $13.39 | $12.79 | $13.11 | $10.71 | 25,958,200 |
| 2019-04-12 | $13.21 | $13.28 | $12.52 | $12.68 | $10.36 | 15,776,460 |
| 2019-04-11 | $12.84 | $13.56 | $12.77 | $13.04 | $10.65 | 32,717,450 |
| 2019-04-10 | $12.78 | $12.89 | $12.41 | $12.62 | $10.31 | 13,199,000 |
| 2019-04-09 | $12.46 | $13.04 | $12.40 | $12.78 | $10.44 | 16,710,220 |
| 2019-04-08 | $13.08 | $13.15 | $12.25 | $12.48 | $10.20 | 16,587,980 |
| 2019-04-05 | $12.88 | $12.88 | $12.88 | $12.88 | $10.52 | 0 |
| 2019-04-04 | $13.31 | $13.36 | $12.85 | $12.88 | $10.52 | 15,992,320 |
| 2019-04-03 | $13.00 | $13.25 | $12.84 | $13.15 | $10.74 | 16,224,590 |
| 2019-04-02 | $13.17 | $13.43 | $12.95 | $13.10 | $10.70 | 18,687,330 |
| 2019-04-01 | $12.73 | $13.24 | $12.73 | $13.19 | $10.78 | 19,443,170 |
| 2019-03-29 | $12.36 | $12.65 | $11.89 | $12.60 | $10.29 | 17,107,130 |
| 2019-03-28 | $12.13 | $12.69 | $12.03 | $12.20 | $9.97 | 16,354,370 |
| 2019-03-27 | $12.33 | $12.66 | $12.01 | $12.16 | $9.93 | 15,508,510 |
| 2019-03-26 | $13.24 | $13.27 | $12.28 | $12.32 | $10.07 | 16,615,790 |
| 2019-03-25 | $13.23 | $13.45 | $13.05 | $13.05 | $10.66 | 19,080,170 |
| 2019-03-22 | $13.36 | $13.66 | $13.13 | $13.55 | $11.07 | 24,000,380 |
| 2019-03-21 | $12.73 | $13.40 | $12.62 | $13.33 | $10.89 | 29,328,590 |
| 2019-03-20 | $12.94 | $13.04 | $12.43 | $12.72 | $10.39 | 17,499,780 |
| 2019-03-19 | $13.15 | $13.30 | $12.81 | $13.04 | $10.65 | 15,316,400 |
| 2019-03-18 | $12.97 | $13.12 | $12.60 | $13.03 | $10.65 | 15,173,740 |
| 2019-03-15 | $13.37 | $13.48 | $12.67 | $13.08 | $10.69 | 20,763,100 |
| 2019-03-14 | $13.25 | $13.75 | $12.26 | $13.17 | $10.76 | 29,524,860 |
| 2019-03-13 | $13.94 | $13.94 | $12.90 | $13.13 | $10.73 | 30,607,730 |
| 2019-03-12 | $13.98 | $14.44 | $13.45 | $13.95 | $11.40 | 36,698,600 |
| 2019-03-11 | $12.88 | $14.18 | $12.88 | $14.02 | $11.45 | 41,568,290 |
| 2019-03-08 | $13.00 | $14.74 | $12.81 | $13.17 | $10.76 | 57,329,100 |
| 2019-03-07 | $12.19 | $13.63 | $12.03 | $13.63 | $11.14 | 47,813,030 |
| 2019-03-06 | $12.13 | $12.64 | $11.85 | $12.39 | $10.12 | 40,332,340 |
| 2019-03-05 | $11.55 | $12.20 | $11.30 | $12.19 | $9.96 | 40,152,760 |
| 2019-03-04 | $11.55 | $11.88 | $11.30 | $11.55 | $9.44 | 36,144,010 |
| 2019-03-01 | $11.70 | $11.79 | $11.10 | $11.38 | $9.30 | 29,962,690 |
| 2019-02-28 | $11.60 | $11.98 | $11.36 | $11.75 | $9.60 | 26,243,590 |
| 2019-02-27 | $12.01 | $12.17 | $11.31 | $11.58 | $9.46 | 46,947,960 |
| 2019-02-26 | $12.78 | $12.78 | $11.78 | $12.39 | $10.12 | 82,780,780 |
| 2019-02-25 | $11.62 | $11.62 | $11.62 | $11.62 | $9.49 | 3,050,300 |
| 2019-02-22 | $9.70 | $10.56 | $9.69 | $10.56 | $8.63 | 42,687,010 |
| 2019-02-21 | $9.28 | $10.25 | $9.14 | $9.60 | $7.84 | 45,749,590 |
| 2019-02-20 | $9.36 | $9.46 | $9.17 | $9.32 | $7.61 | 12,070,080 |
| 2019-02-19 | $9.69 | $9.69 | $9.29 | $9.42 | $7.70 | 23,044,680 |
| 2019-02-18 | $9.20 | $9.60 | $9.20 | $9.59 | $7.84 | 23,098,420 |
| 2019-02-15 | $9.00 | $9.33 | $8.96 | $9.12 | $7.45 | 17,324,320 |
| 2019-02-14 | $9.48 | $9.74 | $9.01 | $9.13 | $7.46 | 31,267,610 |
| 2019-02-13 | $8.60 | $8.99 | $8.55 | $8.85 | $7.23 | 22,021,650 |
| 2019-02-12 | $8.37 | $8.67 | $8.30 | $8.51 | $6.95 | 15,579,970 |
| 2019-02-11 | $7.83 | $8.39 | $7.82 | $8.35 | $6.82 | 15,111,170 |
| 2019-02-08 | $7.84 | $7.84 | $7.84 | $7.84 | $6.41 | 0 |
| 2019-02-07 | $7.84 | $7.84 | $7.84 | $7.84 | $6.41 | 0 |
| 2019-02-06 | $7.84 | $7.84 | $7.84 | $7.84 | $6.41 | 0 |
| 2019-02-05 | $7.84 | $7.84 | $7.84 | $7.84 | $6.41 | 0 |
| 2019-02-04 | $7.84 | $7.84 | $7.84 | $7.84 | $6.41 | 0 |
| 2019-02-01 | $7.60 | $7.89 | $7.54 | $7.84 | $6.41 | 6,995,120 |
| 2019-01-31 | $7.12 | $7.78 | $7.12 | $7.56 | $6.18 | 10,469,600 |
| 2019-01-30 | $7.56 | $7.61 | $7.27 | $7.30 | $5.96 | 5,075,150 |
| 2019-01-29 | $7.83 | $7.83 | $7.00 | $7.59 | $6.20 | 9,801,110 |
| 2019-01-28 | $8.07 | $8.11 | $7.62 | $7.78 | $6.36 | 10,020,690 |
| 2019-01-25 | $8.05 | $8.19 | $7.97 | $8.02 | $6.55 | 9,243,580 |
| 2019-01-24 | $7.93 | $8.13 | $7.86 | $8.01 | $6.54 | 8,336,820 |
| 2019-01-23 | $7.93 | $7.98 | $7.86 | $7.95 | $6.50 | 5,388,180 |
| 2019-01-22 | $8.14 | $8.18 | $7.89 | $7.94 | $6.49 | 6,779,680 |
| 2019-01-21 | $8.11 | $8.25 | $8.00 | $8.14 | $6.65 | 8,183,420 |
| 2019-01-18 | $7.98 | $8.12 | $7.90 | $8.11 | $6.63 | 7,293,990 |
| 2019-01-17 | $8.17 | $8.17 | $7.96 | $7.98 | $6.52 | 7,649,200 |
| 2019-01-16 | $8.27 | $8.36 | $8.11 | $8.17 | $6.67 | 9,110,630 |
| 2019-01-15 | $8.16 | $8.24 | $7.93 | $8.22 | $6.72 | 10,547,690 |
| 2019-01-14 | $8.36 | $8.42 | $8.15 | $8.22 | $6.72 | 8,940,740 |
| 2019-01-11 | $8.19 | $8.38 | $8.11 | $8.38 | $6.85 | 12,069,550 |
| 2019-01-10 | $8.19 | $8.25 | $8.08 | $8.11 | $6.63 | 7,497,240 |
| 2019-01-09 | $8.26 | $8.37 | $8.11 | $8.18 | $6.68 | 10,643,420 |
| 2019-01-08 | $7.99 | $8.21 | $7.95 | $8.18 | $6.68 | 8,570,080 |
| 2019-01-07 | $7.92 | $8.05 | $7.82 | $7.99 | $6.53 | 9,051,790 |
| 2019-01-04 | $7.58 | $7.86 | $7.44 | $7.81 | $6.38 | 9,718,200 |
| 2019-01-03 | $8.19 | $8.26 | $7.68 | $7.72 | $6.31 | 14,448,890 |
| 2019-01-02 | $8.21 | $8.27 | $8.15 | $8.18 | $6.68 | 6,285,290 |
| 2019-01-01 | $8.19 | $8.19 | $8.19 | $8.19 | $6.69 | 0 |
| 2018-12-31 | $8.19 | $8.19 | $8.19 | $8.19 | $6.69 | 0 |
| 2018-12-28 | $8.22 | $8.35 | $8.12 | $8.19 | $6.69 | 5,617,820 |
| 2018-12-27 | $8.35 | $8.39 | $8.15 | $8.16 | $6.67 | 6,488,190 |
| 2018-12-26 | $8.27 | $8.27 | $8.27 | $8.27 | $6.76 | 0 |
| 2018-12-25 | $8.27 | $8.27 | $8.27 | $8.27 | $6.76 | 0 |
| 2018-12-24 | $8.03 | $8.27 | $8.00 | $8.27 | $6.76 | 4,912,780 |
| 2018-12-21 | $8.03 | $8.13 | $8.01 | $8.09 | $6.61 | 3,626,280 |
| 2018-12-20 | $8.02 | $8.14 | $8.00 | $8.07 | $6.59 | 4,342,640 |
| 2018-12-19 | $8.16 | $8.16 | $8.00 | $8.03 | $6.56 | 3,948,550 |
| 2018-12-18 | $8.16 | $8.19 | $8.01 | $8.14 | $6.65 | 4,323,300 |
| 2018-12-17 | $8.19 | $8.24 | $8.10 | $8.19 | $6.69 | 4,731,560 |
| 2018-12-14 | $8.44 | $8.49 | $8.17 | $8.19 | $6.69 | 6,505,080 |
| 2018-12-13 | $8.47 | $8.58 | $8.34 | $8.48 | $6.93 | 6,989,520 |
| 2018-12-12 | $8.60 | $8.68 | $8.39 | $8.41 | $6.87 | 6,308,620 |
| 2018-12-11 | $8.47 | $8.60 | $8.45 | $8.56 | $6.99 | 6,354,910 |
| 2018-12-10 | $8.40 | $8.60 | $8.34 | $8.37 | $6.84 | 6,273,490 |
| 2018-12-07 | $8.44 | $8.85 | $8.40 | $8.57 | $7.00 | 9,058,160 |
| 2018-12-06 | $8.63 | $8.63 | $8.36 | $8.38 | $6.85 | 7,305,610 |
| 2018-12-05 | $8.57 | $8.73 | $8.50 | $8.68 | $7.09 | 6,321,200 |
| 2018-12-04 | $8.63 | $8.79 | $8.61 | $8.70 | $7.11 | 7,146,710 |
| 2018-12-03 | $8.50 | $8.72 | $8.47 | $8.63 | $7.05 | 9,699,140 |
| 2018-11-30 | $8.14 | $8.39 | $8.00 | $8.28 | $6.76 | 7,189,830 |
| 2018-11-29 | $8.48 | $8.53 | $8.08 | $8.09 | $6.61 | 7,037,320 |
| 2018-11-28 | $8.30 | $8.47 | $8.11 | $8.44 | $6.90 | 6,469,470 |
| 2018-11-27 | $8.29 | $8.38 | $8.22 | $8.28 | $6.76 | 6,136,830 |
| 2018-11-26 | $8.33 | $8.42 | $8.16 | $8.22 | $6.72 | 6,383,450 |
| 2018-11-23 | $9.03 | $9.03 | $8.27 | $8.31 | $6.79 | 10,796,680 |
| 2018-11-22 | $8.97 | $9.05 | $8.89 | $8.94 | $7.30 | 5,687,800 |
| 2018-11-21 | $8.86 | $8.95 | $8.75 | $8.92 | $7.29 | 8,571,710 |
| 2018-11-20 | $9.19 | $9.27 | $8.93 | $8.95 | $7.31 | 9,283,640 |
| 2018-11-19 | $9.42 | $9.42 | $9.18 | $9.32 | $7.61 | 9,005,950 |
| 2018-11-16 | $9.44 | $9.53 | $9.31 | $9.46 | $7.73 | 12,011,520 |
| 2018-11-15 | $9.16 | $9.41 | $9.12 | $9.40 | $7.68 | 9,430,820 |
| 2018-11-14 | $9.38 | $9.45 | $9.10 | $9.13 | $7.46 | 8,782,480 |
| 2018-11-13 | $9.09 | $9.36 | $9.03 | $9.27 | $7.57 | 10,938,360 |
| 2018-11-12 | $8.84 | $9.19 | $8.83 | $9.16 | $7.48 | 7,658,680 |
| 2018-11-09 | $8.70 | $9.02 | $8.67 | $8.86 | $7.24 | 7,214,590 |
| 2018-11-08 | $8.95 | $8.98 | $8.73 | $8.80 | $7.19 | 5,126,050 |
| 2018-11-07 | $8.87 | $9.05 | $8.83 | $8.83 | $7.21 | 7,442,400 |
| 2018-11-06 | $8.99 | $8.99 | $8.72 | $8.85 | $7.23 | 8,400,950 |
| 2018-11-05 | $9.00 | $9.32 | $8.85 | $9.00 | $7.35 | 10,588,100 |
| 2018-11-02 | $9.18 | $9.18 | $8.82 | $9.07 | $7.41 | 16,170,720 |
| 2018-11-01 | $8.57 | $8.86 | $8.51 | $8.84 | $7.22 | 11,582,370 |
| 2018-10-31 | $8.46 | $8.58 | $8.42 | $8.48 | $6.93 | 6,588,220 |
| 2018-10-30 | $8.34 | $8.55 | $8.18 | $8.47 | $6.92 | 6,165,170 |
| 2018-10-29 | $8.28 | $8.55 | $8.26 | $8.39 | $6.85 | 8,604,070 |
| 2018-10-26 | $8.40 | $8.47 | $8.23 | $8.33 | $6.81 | 7,044,210 |
| 2018-10-25 | $7.98 | $8.32 | $7.94 | $8.28 | $6.76 | 6,960,670 |
| 2018-10-24 | $8.13 | $8.42 | $8.00 | $8.26 | $6.75 | 5,996,160 |
| 2018-10-23 | $8.53 | $8.53 | $8.14 | $8.21 | $6.71 | 8,070,580 |
| 2018-10-22 | $8.20 | $8.59 | $8.07 | $8.49 | $6.94 | 12,084,770 |
| 2018-10-19 | $7.64 | $8.08 | $7.60 | $8.08 | $6.60 | 8,055,740 |
| 2018-10-18 | $8.01 | $8.06 | $7.80 | $7.81 | $6.38 | 7,284,830 |
| 2018-10-17 | $7.93 | $8.13 | $7.84 | $8.09 | $6.61 | 8,500,670 |
| 2018-10-16 | $7.80 | $7.96 | $7.73 | $7.85 | $6.41 | 8,935,890 |
| 2018-10-15 | $8.16 | $8.28 | $7.80 | $7.82 | $6.39 | 9,533,560 |
| 2018-10-12 | $8.46 | $8.46 | $7.85 | $8.10 | $6.62 | 12,816,300 |
| 2018-10-11 | $9.01 | $9.08 | $8.50 | $8.50 | $6.94 | 12,078,480 |
| 2018-10-10 | $9.46 | $9.56 | $9.37 | $9.44 | $7.71 | 5,153,900 |
| 2018-10-09 | $9.63 | $9.66 | $9.40 | $9.49 | $7.75 | 7,446,810 |
| 2018-10-08 | $9.92 | $9.98 | $9.48 | $9.63 | $7.87 | 7,702,210 |
| 2018-10-05 | $10.15 | $10.15 | $10.15 | $10.15 | $8.29 | 0 |
| 2018-10-04 | $10.15 | $10.15 | $10.15 | $10.15 | $8.29 | 0 |
| 2018-10-03 | $10.15 | $10.15 | $10.15 | $10.15 | $8.29 | 0 |
| 2018-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $8.29 | 0 |
| 2018-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $8.29 | 0 |
| 2018-09-28 | $10.12 | $10.22 | $10.09 | $10.15 | $8.29 | 5,746,770 |
| 2018-09-27 | $10.55 | $10.56 | $10.06 | $10.11 | $8.26 | 8,819,590 |
| 2018-09-26 | $10.45 | $10.56 | $10.32 | $10.51 | $8.59 | 6,787,460 |
| 2018-09-25 | $10.47 | $10.49 | $10.38 | $10.45 | $8.54 | 4,334,750 |
| 2018-09-24 | $10.44 | $10.44 | $10.44 | $10.44 | $8.53 | 0 |
| 2018-09-21 | $10.40 | $10.47 | $10.27 | $10.44 | $8.53 | 6,646,430 |
| 2018-09-20 | $10.31 | $10.44 | $10.29 | $10.30 | $8.42 | 4,204,830 |
| 2018-09-19 | $10.21 | $10.44 | $10.18 | $10.34 | $8.45 | 6,156,410 |
| 2018-09-18 | $9.96 | $10.30 | $9.96 | $10.28 | $8.40 | 4,722,430 |
| 2018-09-17 | $10.19 | $10.29 | $10.01 | $10.03 | $8.19 | 4,120,140 |
| 2018-09-14 | $10.32 | $10.46 | $10.22 | $10.24 | $8.37 | 4,828,480 |
| 2018-09-13 | $10.30 | $10.40 | $10.20 | $10.32 | $8.43 | 4,828,430 |
| 2018-09-12 | $10.04 | $10.34 | $10.00 | $10.22 | $8.35 | 6,157,520 |
| 2018-09-11 | $9.93 | $10.18 | $9.90 | $10.02 | $8.19 | 5,690,780 |
| 2018-09-10 | $10.14 | $10.18 | $9.92 | $9.93 | $8.11 | 5,747,870 |
| 2018-09-07 | $10.26 | $10.39 | $10.10 | $10.19 | $8.33 | 5,595,420 |
| 2018-09-06 | $10.06 | $10.36 | $10.06 | $10.18 | $8.32 | 6,360,390 |
| 2018-09-05 | $10.48 | $10.65 | $10.26 | $10.27 | $8.39 | 9,037,370 |
| 2018-09-04 | $10.13 | $10.25 | $10.04 | $10.21 | $8.34 | 5,362,100 |
| 2018-09-03 | $10.18 | $10.23 | $9.89 | $10.14 | $8.28 | 7,652,680 |
| 2018-08-31 | $11.02 | $11.02 | $10.10 | $10.18 | $8.32 | 18,306,840 |
| 2018-08-30 | $11.02 | $11.26 | $11.02 | $11.11 | $9.08 | 10,056,740 |
| 2018-08-29 | $11.04 | $11.21 | $10.92 | $10.97 | $8.96 | 6,886,330 |
| 2018-08-28 | $11.14 | $11.31 | $11.06 | $11.12 | $9.09 | 7,921,740 |
| 2018-08-27 | $10.88 | $11.11 | $10.87 | $11.09 | $9.06 | 8,289,590 |
| 2018-08-24 | $11.03 | $11.06 | $10.85 | $10.89 | $8.90 | 5,039,470 |
| 2018-08-23 | $10.91 | $11.13 | $10.85 | $11.09 | $9.06 | 8,026,650 |
| 2018-08-22 | $11.02 | $11.09 | $10.80 | $10.90 | $8.91 | 5,578,880 |
| 2018-08-21 | $10.94 | $11.15 | $10.85 | $11.01 | $9.00 | 9,297,960 |
| 2018-08-20 | $10.62 | $11.03 | $10.55 | $10.97 | $8.96 | 10,944,940 |
| 2018-08-17 | $10.82 | $10.82 | $10.49 | $10.50 | $8.58 | 4,792,560 |
| 2018-08-16 | $10.52 | $10.79 | $10.45 | $10.60 | $8.66 | 5,430,190 |
| 2018-08-15 | $10.98 | $11.06 | $10.63 | $10.68 | $8.73 | 6,551,740 |
| 2018-08-14 | $11.10 | $11.14 | $10.89 | $10.98 | $8.97 | 7,061,880 |
| 2018-08-13 | $10.86 | $11.17 | $10.76 | $11.14 | $9.10 | 8,387,360 |
| 2018-08-10 | $10.94 | $11.02 | $10.80 | $10.98 | $8.97 | 6,886,470 |
| 2018-08-09 | $10.50 | $11.07 | $10.48 | $10.93 | $8.93 | 12,910,290 |
| 2018-08-08 | $10.83 | $10.89 | $10.43 | $10.47 | $8.55 | 7,340,390 |
| 2018-08-07 | $10.63 | $10.91 | $10.46 | $10.90 | $8.91 | 9,703,480 |
| 2018-08-06 | $10.63 | $10.70 | $10.38 | $10.63 | $8.68 | 6,786,560 |
| 2018-08-03 | $10.60 | $10.76 | $10.37 | $10.61 | $8.67 | 6,831,780 |
| 2018-08-02 | $11.10 | $11.15 | $10.32 | $10.59 | $8.65 | 12,560,050 |
| 2018-08-01 | $11.30 | $11.34 | $11.05 | $11.05 | $9.03 | 6,676,500 |
| 2018-07-31 | $11.25 | $11.38 | $11.13 | $11.23 | $9.17 | 6,220,270 |
| 2018-07-30 | $11.46 | $11.60 | $11.18 | $11.28 | $9.22 | 7,840,170 |
| 2018-07-27 | $11.78 | $11.80 | $11.42 | $11.43 | $9.34 | 10,834,490 |
| 2018-07-26 | $11.81 | $11.96 | $11.70 | $11.75 | $9.60 | 12,031,890 |
| 2018-07-25 | $11.92 | $12.13 | $11.70 | $11.81 | $9.65 | 12,915,780 |
| 2018-07-24 | $11.44 | $11.85 | $11.38 | $11.80 | $9.64 | 15,643,090 |
| 2018-07-23 | $11.35 | $11.64 | $11.31 | $11.45 | $9.35 | 11,214,630 |
| 2018-07-20 | $11.25 | $11.47 | $11.12 | $11.40 | $9.31 | 13,042,410 |
| 2018-07-19 | $12.06 | $12.16 | $11.10 | $11.20 | $9.15 | 27,019,780 |
| 2018-07-18 | $12.94 | $13.06 | $12.28 | $12.32 | $10.07 | 14,346,700 |
| 2018-07-17 | $12.44 | $12.80 | $12.44 | $12.80 | $10.46 | 11,280,300 |
| 2018-07-16 | $12.48 | $12.82 | $12.39 | $12.61 | $10.30 | 11,885,900 |
| 2018-07-13 | $12.60 | $12.85 | $12.51 | $12.66 | $10.34 | 12,956,880 |
| 2018-07-12 | $11.94 | $12.67 | $11.94 | $12.58 | $10.28 | 17,684,750 |
| 2018-07-11 | $12.24 | $12.34 | $11.62 | $11.94 | $9.76 | 14,674,950 |
| 2018-07-10 | $12.61 | $12.68 | $12.32 | $12.55 | $10.25 | 12,135,750 |
| 2018-07-09 | $12.62 | $12.79 | $12.50 | $12.65 | $10.34 | 14,387,060 |
| 2018-07-06 | $12.13 | $12.88 | $12.04 | $12.42 | $10.15 | 18,610,410 |
| 2018-07-05 | $12.31 | $12.57 | $11.90 | $11.90 | $9.72 | 12,575,560 |
| 2018-07-04 | $12.70 | $12.79 | $12.08 | $12.24 | $10.00 | 13,379,930 |
| 2018-07-03 | $12.50 | $12.94 | $12.36 | $12.82 | $10.47 | 16,461,690 |
| 2018-07-02 | $12.84 | $12.86 | $12.40 | $12.59 | $10.29 | 15,884,980 |
| 2018-06-29 | $12.70 | $13.17 | $12.35 | $12.97 | $10.60 | 28,759,750 |
| 2018-06-28 | $11.41 | $12.64 | $11.41 | $12.64 | $10.33 | 13,719,800 |
| 2018-06-27 | $11.60 | $11.80 | $11.44 | $11.49 | $9.39 | 9,178,130 |
| 2018-06-26 | $10.97 | $11.74 | $10.88 | $11.62 | $9.49 | 12,211,830 |
| 2018-06-25 | $11.55 | $11.55 | $11.09 | $11.10 | $9.07 | 8,556,220 |
| 2018-06-22 | $10.97 | $11.42 | $10.94 | $11.31 | $9.24 | 9,802,750 |
| 2018-06-21 | $11.66 | $11.78 | $10.90 | $10.91 | $8.91 | 13,034,350 |
| 2018-06-20 | $11.71 | $11.94 | $11.45 | $11.70 | $9.56 | 9,187,700 |
| 2018-06-19 | $12.51 | $12.70 | $11.73 | $11.73 | $9.58 | 16,322,330 |
| 2018-06-18 | $13.03 | $13.03 | $13.03 | $13.03 | $10.65 | 0 |
| 2018-06-15 | $13.68 | $13.70 | $12.80 | $13.03 | $10.65 | 10,636,730 |
| 2018-06-14 | $13.58 | $13.75 | $13.50 | $13.60 | $11.11 | 5,925,640 |
| 2018-06-13 | $14.10 | $14.14 | $13.58 | $13.60 | $11.11 | 9,684,490 |
| 2018-06-12 | $14.03 | $14.18 | $13.61 | $14.14 | $11.55 | 7,545,460 |
| 2018-06-11 | $13.77 | $14.20 | $13.77 | $14.01 | $11.45 | 8,923,690 |
| 2018-06-08 | $14.14 | $14.33 | $13.87 | $13.89 | $11.27 | 8,443,880 |
| 2018-06-07 | $14.50 | $14.59 | $14.13 | $14.14 | $11.47 | 6,999,710 |
| 2018-06-06 | $14.36 | $14.58 | $14.26 | $14.39 | $11.67 | 7,726,780 |
| 2018-06-05 | $13.97 | $14.54 | $13.94 | $14.49 | $11.75 | 10,766,680 |
| 2018-06-04 | $13.93 | $14.05 | $13.80 | $13.85 | $11.24 | 6,296,010 |
| 2018-06-01 | $13.83 | $14.00 | $13.58 | $13.69 | $11.11 | 9,074,900 |
| 2018-05-31 | $14.18 | $14.24 | $13.52 | $13.96 | $11.32 | 14,806,220 |
| 2018-05-30 | $14.81 | $14.84 | $13.88 | $13.99 | $11.35 | 17,617,390 |
| 2018-05-29 | $15.46 | $15.60 | $15.16 | $15.18 | $12.31 | 8,083,870 |
| 2018-05-28 | $15.68 | $15.91 | $15.45 | $15.46 | $12.54 | 9,421,650 |
| 2018-05-25 | $16.27 | $16.35 | $15.75 | $15.75 | $12.78 | 11,953,970 |
| 2018-05-24 | $16.31 | $16.55 | $16.22 | $16.31 | $13.23 | 10,609,270 |
| 2018-05-23 | $16.40 | $16.57 | $16.21 | $16.22 | $13.16 | 10,552,830 |
| 2018-05-22 | $16.28 | $16.50 | $16.19 | $16.38 | $13.29 | 12,778,180 |
| 2018-05-21 | $15.99 | $16.65 | $15.99 | $16.34 | $13.26 | 20,662,790 |
| 2018-05-18 | $15.62 | $15.87 | $15.40 | $15.81 | $12.83 | 8,534,500 |
| 2018-05-17 | $16.17 | $16.26 | $15.55 | $15.61 | $12.66 | 13,373,180 |
| 2018-05-16 | $16.47 | $16.47 | $16.16 | $16.17 | $13.12 | 9,198,520 |
| 2018-05-15 | $16.47 | $16.58 | $16.20 | $16.50 | $13.39 | 11,092,380 |
| 2018-05-14 | $16.30 | $16.94 | $16.18 | $16.58 | $13.45 | 20,140,700 |
| 2018-05-11 | $16.10 | $16.35 | $16.01 | $16.08 | $13.04 | 8,971,280 |
| 2018-05-10 | $16.00 | $16.33 | $15.97 | $16.07 | $13.04 | 8,454,800 |
| 2018-05-09 | $16.14 | $16.14 | $15.93 | $15.98 | $12.96 | 8,413,670 |
| 2018-05-08 | $16.09 | $16.55 | $15.95 | $16.17 | $13.12 | 14,915,260 |
| 2018-05-07 | $16.02 | $16.22 | $15.80 | $16.11 | $13.07 | 13,181,090 |
| 2018-05-04 | $16.00 | $16.25 | $15.87 | $15.93 | $12.92 | 16,508,980 |
| 2018-05-03 | $15.11 | $16.59 | $15.11 | $16.42 | $13.32 | 25,598,630 |
| 2018-05-02 | $15.50 | $15.60 | $14.93 | $15.08 | $12.23 | 9,104,340 |
| 2018-05-01 | $15.19 | $15.19 | $15.19 | $15.19 | $12.32 | 0 |
| 2018-04-30 | $15.19 | $15.19 | $15.19 | $15.19 | $12.32 | 0 |
| 2018-04-27 | $15.28 | $15.38 | $14.98 | $15.19 | $12.32 | 9,387,710 |
| 2018-04-26 | $15.63 | $15.70 | $15.05 | $15.10 | $12.25 | 11,274,120 |
| 2018-04-25 | $15.21 | $15.77 | $15.16 | $15.63 | $12.68 | 13,716,970 |
| 2018-04-24 | $15.07 | $15.42 | $14.95 | $15.32 | $12.43 | 13,486,870 |
| 2018-04-23 | $16.10 | $16.16 | $14.80 | $15.09 | $12.24 | 22,032,220 |
| 2018-04-20 | $16.84 | $16.84 | $16.01 | $16.03 | $13.00 | 18,811,930 |
| 2018-04-19 | $17.27 | $17.41 | $16.81 | $16.89 | $13.70 | 15,658,560 |
| 2018-04-18 | $17.28 | $17.48 | $16.45 | $17.32 | $14.05 | 17,382,790 |
| 2018-04-17 | $17.51 | $17.68 | $17.03 | $17.08 | $13.86 | 11,259,950 |
| 2018-04-16 | $17.54 | $17.61 | $17.01 | $17.61 | $14.29 | 13,977,500 |
| 2018-04-13 | $17.46 | $17.74 | $17.40 | $17.60 | $14.28 | 10,647,490 |
| 2018-04-12 | $17.57 | $17.67 | $17.23 | $17.26 | $14.00 | 9,032,650 |
| 2018-04-11 | $17.44 | $17.74 | $17.38 | $17.52 | $14.21 | 12,443,550 |
| 2018-04-10 | $17.23 | $17.48 | $17.01 | $17.43 | $14.14 | 13,516,110 |
| 2018-04-09 | $17.01 | $17.36 | $16.96 | $17.13 | $13.90 | 13,173,360 |
| 2018-04-06 | $17.04 | $17.04 | $17.04 | $17.04 | $13.82 | 0 |
| 2018-04-05 | $17.04 | $17.04 | $17.04 | $17.04 | $13.82 | 0 |
| 2018-04-04 | $17.86 | $17.97 | $16.96 | $17.04 | $13.82 | 23,322,600 |
| 2018-04-03 | $17.68 | $17.90 | $17.52 | $17.75 | $14.40 | 19,937,300 |
| 2018-04-02 | $18.38 | $18.81 | $18.12 | $18.20 | $14.76 | 29,575,600 |
| 2018-03-30 | $18.71 | $18.86 | $17.67 | $18.57 | $15.06 | 52,609,050 |
| 2018-03-29 | $18.90 | $19.37 | $18.90 | $19.36 | $15.71 | 16,006,630 |
| 2018-03-28 | $18.97 | $19.25 | $18.82 | $18.89 | $15.32 | 17,166,180 |
| 2018-03-27 | $19.05 | $19.57 | $19.03 | $19.41 | $15.75 | 27,164,950 |
| 2018-03-26 | $17.85 | $18.97 | $17.17 | $18.83 | $15.28 | 31,852,810 |
| 2018-03-23 | $19.45 | $19.87 | $18.45 | $18.45 | $14.97 | 34,974,750 |
| 2018-03-22 | $20.30 | $20.82 | $20.19 | $20.50 | $16.63 | 19,463,110 |
| 2018-03-21 | $21.29 | $21.59 | $20.23 | $20.34 | $16.50 | 25,733,500 |
| 2018-03-20 | $21.00 | $21.42 | $20.78 | $21.02 | $17.05 | 21,394,440 |
| 2018-03-19 | $21.32 | $21.92 | $21.02 | $21.40 | $17.36 | 21,116,160 |
| 2018-03-16 | $21.70 | $22.16 | $21.53 | $21.53 | $17.47 | 20,337,890 |
| 2018-03-15 | $21.30 | $21.99 | $20.70 | $21.93 | $17.79 | 35,144,360 |
| 2018-03-14 | $21.78 | $22.05 | $21.35 | $21.47 | $17.42 | 28,299,590 |
| 2018-03-13 | $20.72 | $22.58 | $20.70 | $21.94 | $17.80 | 46,616,760 |
| 2018-03-12 | $20.60 | $21.37 | $20.43 | $20.72 | $16.81 | 36,193,680 |
| 2018-03-09 | $19.25 | $20.15 | $19.23 | $20.13 | $16.33 | 28,229,270 |
| 2018-03-08 | $19.28 | $19.48 | $19.02 | $19.25 | $15.62 | 12,644,590 |
| 2018-03-07 | $19.36 | $19.58 | $19.31 | $19.36 | $15.71 | 12,675,510 |
| 2018-03-06 | $19.97 | $19.97 | $19.35 | $19.53 | $15.84 | 26,273,700 |
| 2018-03-05 | $19.15 | $19.80 | $18.93 | $19.66 | $15.95 | 28,431,250 |
| 2018-03-02 | $19.10 | $19.38 | $18.63 | $18.70 | $15.17 | 20,515,830 |
| 2018-03-01 | $18.72 | $19.30 | $18.61 | $19.18 | $15.56 | 20,137,710 |
| 2018-02-28 | $18.81 | $19.44 | $18.60 | $18.81 | $15.26 | 23,594,240 |
| 2018-02-27 | $18.79 | $19.44 | $18.62 | $19.03 | $15.44 | 27,969,570 |
| 2018-02-26 | $17.40 | $19.02 | $17.31 | $18.79 | $15.24 | 33,285,220 |
| 2018-02-23 | $17.38 | $17.47 | $17.10 | $17.29 | $14.03 | 8,811,660 |
| 2018-02-22 | $17.00 | $17.45 | $16.89 | $17.44 | $14.15 | 9,870,610 |
| 2018-02-21 | $16.89 | $16.89 | $16.89 | $16.89 | $13.70 | 0 |
| 2018-02-20 | $16.89 | $16.89 | $16.89 | $16.89 | $13.70 | 0 |
| 2018-02-19 | $16.89 | $16.89 | $16.89 | $16.89 | $13.70 | 0 |
| 2018-02-16 | $16.89 | $16.89 | $16.89 | $16.89 | $13.70 | 0 |
| 2018-02-15 | $16.89 | $16.89 | $16.89 | $16.89 | $13.70 | 0 |
| 2018-02-14 | $17.00 | $17.00 | $16.55 | $16.89 | $13.70 | 7,442,380 |
| 2018-02-13 | $17.05 | $17.27 | $16.83 | $16.88 | $13.69 | 12,706,310 |
| 2018-02-12 | $16.49 | $17.10 | $16.40 | $17.01 | $13.80 | 11,891,500 |
| 2018-02-09 | $16.28 | $16.73 | $16.00 | $16.37 | $13.28 | 12,093,030 |
| 2018-02-08 | $16.42 | $17.05 | $16.31 | $16.88 | $13.69 | 13,311,860 |
| 2018-02-07 | $17.02 | $17.15 | $15.93 | $16.46 | $13.35 | 16,710,430 |
| 2018-02-06 | $17.69 | $17.85 | $16.46 | $16.70 | $13.55 | 29,496,080 |
| 2018-02-05 | $18.63 | $18.88 | $18.27 | $18.29 | $14.84 | 11,812,740 |
| 2018-02-02 | $18.48 | $19.12 | $17.83 | $18.84 | $15.28 | 16,215,420 |
| 2018-02-01 | $18.53 | $19.02 | $18.15 | $18.55 | $15.05 | 15,364,500 |
| 2018-01-31 | $18.87 | $19.11 | $18.00 | $18.47 | $14.98 | 16,865,500 |
| 2018-01-30 | $19.00 | $19.34 | $18.90 | $19.00 | $15.41 | 10,836,780 |
| 2018-01-29 | $19.96 | $20.16 | $19.09 | $19.15 | $15.53 | 21,880,890 |
| 2018-01-26 | $19.58 | $19.99 | $19.52 | $19.83 | $16.09 | 15,747,810 |
| 2018-01-25 | $19.51 | $20.40 | $19.30 | $19.67 | $15.96 | 32,671,590 |
| 2018-01-24 | $19.17 | $19.78 | $18.92 | $19.53 | $15.84 | 27,274,700 |
| 2018-01-23 | $19.33 | $19.40 | $18.88 | $19.12 | $15.51 | 17,678,580 |
| 2018-01-22 | $19.13 | $19.77 | $18.50 | $19.42 | $15.75 | 29,424,450 |
| 2018-01-19 | $18.99 | $19.33 | $18.50 | $18.85 | $15.29 | 18,890,180 |
| 2018-01-18 | $19.29 | $19.59 | $18.66 | $18.84 | $15.28 | 22,414,660 |
| 2018-01-17 | $17.95 | $19.86 | $17.55 | $19.50 | $15.82 | 38,490,620 |
| 2018-01-16 | $18.99 | $19.20 | $17.52 | $18.05 | $14.64 | 36,140,040 |
| 2018-01-15 | $20.15 | $20.29 | $19.30 | $19.40 | $15.74 | 15,041,560 |
| 2018-01-12 | $20.30 | $20.50 | $19.99 | $20.06 | $16.27 | 13,116,960 |
| 2018-01-11 | $19.90 | $20.44 | $19.45 | $20.29 | $16.46 | 23,832,340 |
| 2018-01-10 | $20.55 | $20.73 | $19.93 | $20.00 | $16.22 | 17,837,790 |
| 2018-01-09 | $21.24 | $21.25 | $20.66 | $20.70 | $16.79 | 15,296,320 |
| 2018-01-08 | $21.10 | $21.36 | $20.62 | $20.96 | $17.00 | 14,963,340 |
| 2018-01-05 | $20.88 | $21.14 | $20.62 | $20.79 | $16.87 | 15,361,380 |
| 2018-01-04 | $21.01 | $21.56 | $21.01 | $21.04 | $17.07 | 26,107,130 |
| 2018-01-03 | $20.29 | $21.05 | $20.17 | $20.90 | $16.95 | 24,567,890 |
| 2018-01-02 | $20.09 | $20.22 | $19.68 | $20.10 | $16.31 | 16,164,780 |
| 2018-01-01 | $20.07 | $20.07 | $20.07 | $20.07 | $16.28 | 0 |
| 2017-12-29 | $19.12 | $20.15 | $19.05 | $20.07 | $16.28 | 29,485,190 |
| 2017-12-28 | $20.35 | $20.35 | $18.85 | $19.18 | $15.56 | 33,792,150 |
| 2017-12-27 | $20.50 | $20.83 | $20.05 | $20.17 | $16.36 | 15,494,790 |
| 2017-12-26 | $20.60 | $20.66 | $20.02 | $20.37 | $16.52 | 12,866,070 |
| 2017-12-25 | $20.85 | $20.98 | $20.36 | $20.40 | $16.55 | 16,244,560 |
| 2017-12-22 | $22.02 | $22.06 | $20.39 | $20.63 | $16.74 | 32,964,820 |
| 2017-12-21 | $22.19 | $22.27 | $21.41 | $21.86 | $17.73 | 13,594,550 |
| 2017-12-20 | $22.87 | $22.99 | $22.02 | $22.14 | $17.96 | 11,298,730 |
| 2017-12-19 | $22.85 | $22.99 | $22.65 | $22.83 | $18.52 | 10,909,580 |
| 2017-12-18 | $24.03 | $24.09 | $22.31 | $22.90 | $18.58 | 21,562,150 |
| 2017-12-15 | $23.94 | $24.16 | $23.75 | $23.90 | $19.39 | 8,326,640 |
| 2017-12-14 | $24.09 | $24.15 | $23.48 | $23.79 | $19.30 | 9,550,420 |
| 2017-12-13 | $23.70 | $24.09 | $23.68 | $23.93 | $19.41 | 7,149,020 |
| 2017-12-12 | $24.73 | $24.74 | $23.80 | $23.82 | $19.32 | 12,384,210 |
| 2017-12-11 | $25.15 | $25.28 | $24.62 | $24.78 | $20.10 | 10,828,890 |
| 2017-12-08 | $25.04 | $25.64 | $24.90 | $25.20 | $20.44 | 8,482,010 |
| 2017-12-07 | $25.19 | $25.31 | $24.83 | $25.00 | $20.28 | 9,168,200 |
| 2017-12-06 | $23.88 | $25.40 | $23.73 | $25.21 | $20.45 | 16,061,900 |
| 2017-12-05 | $24.28 | $24.28 | $23.49 | $23.85 | $19.35 | 10,894,640 |
| 2017-12-04 | $23.61 | $24.52 | $23.36 | $24.28 | $19.70 | 11,471,290 |
| 2017-12-01 | $23.76 | $24.19 | $23.56 | $23.60 | $19.14 | 12,085,280 |
| 2017-11-30 | $24.68 | $24.78 | $23.36 | $23.69 | $19.22 | 20,519,380 |
| 2017-11-29 | $25.31 | $25.50 | $24.38 | $24.67 | $20.01 | 9,141,500 |
| 2017-11-28 | $25.70 | $25.73 | $25.01 | $25.35 | $20.56 | 7,781,020 |
| 2017-11-27 | $25.59 | $26.92 | $25.19 | $25.49 | $20.68 | 22,780,010 |
| 2017-11-24 | $25.24 | $25.49 | $24.24 | $24.49 | $19.87 | 10,932,200 |
| 2017-11-23 | $26.38 | $26.65 | $25.20 | $25.30 | $20.52 | 10,566,200 |
| 2017-11-22 | $26.82 | $26.98 | $26.25 | $26.36 | $21.38 | 10,601,040 |
| 2017-11-21 | $27.86 | $28.36 | $26.60 | $26.91 | $21.83 | 11,586,500 |
| 2017-11-20 | $27.19 | $27.98 | $26.55 | $27.86 | $22.60 | 8,481,050 |
| 2017-11-17 | $28.15 | $28.40 | $26.00 | $27.20 | $22.06 | 14,232,070 |
| 2017-11-16 | $28.79 | $28.79 | $27.70 | $28.09 | $22.79 | 15,243,520 |
| 2017-11-15 | $29.88 | $29.94 | $28.75 | $28.86 | $23.41 | 8,204,970 |
| 2017-11-14 | $30.20 | $30.64 | $29.66 | $29.80 | $24.17 | 8,227,390 |
| 2017-11-13 | $30.17 | $30.87 | $29.81 | $30.22 | $24.51 | 12,579,150 |
| 2017-11-10 | $29.31 | $30.25 | $29.31 | $30.14 | $24.45 | 15,146,450 |
| 2017-11-09 | $29.47 | $29.60 | $29.00 | $29.22 | $23.70 | 8,986,320 |
| 2017-11-08 | $29.45 | $29.73 | $28.80 | $29.56 | $23.98 | 13,592,180 |
| 2017-11-07 | $30.05 | $30.05 | $28.98 | $29.56 | $23.98 | 13,562,780 |
| 2017-11-06 | $30.50 | $30.80 | $29.32 | $30.02 | $24.35 | 10,773,590 |
| 2017-11-03 | $31.79 | $31.95 | $30.42 | $30.68 | $24.89 | 12,658,300 |
| 2017-11-02 | $32.32 | $32.64 | $31.71 | $31.93 | $25.90 | 5,253,950 |
| 2017-11-01 | $32.77 | $33.48 | $32.23 | $32.32 | $26.22 | 5,239,310 |
| 2017-10-31 | $32.76 | $33.19 | $32.40 | $32.77 | $26.58 | 3,325,880 |
| 2017-10-30 | $33.94 | $34.38 | $32.80 | $32.95 | $26.73 | 7,836,790 |
| 2017-10-27 | $34.07 | $34.44 | $33.59 | $33.88 | $27.48 | 5,823,760 |
| 2017-10-26 | $34.00 | $34.60 | $33.59 | $34.06 | $27.63 | 6,886,310 |
| 2017-10-25 | $33.29 | $34.10 | $33.16 | $34.10 | $27.66 | 6,675,070 |
| 2017-10-24 | $32.78 | $33.50 | $32.55 | $33.29 | $27.01 | 6,787,440 |
| 2017-10-23 | $32.05 | $32.99 | $32.05 | $32.91 | $26.70 | 5,096,270 |
| 2017-10-20 | $32.29 | $32.42 | $31.87 | $32.01 | $25.97 | 3,248,340 |
| 2017-10-19 | $32.25 | $32.80 | $32.06 | $32.50 | $26.36 | 3,535,350 |
| 2017-10-18 | $31.87 | $32.65 | $31.72 | $32.35 | $26.24 | 5,864,430 |
| 2017-10-17 | $33.08 | $33.08 | $31.64 | $32.03 | $25.98 | 8,690,410 |
| 2017-10-16 | $32.92 | $33.88 | $32.88 | $33.20 | $26.93 | 7,584,550 |
| 2017-10-13 | $32.15 | $33.79 | $31.88 | $33.68 | $27.32 | 16,377,570 |
| 2017-10-12 | $31.68 | $32.35 | $31.11 | $32.18 | $26.10 | 8,577,810 |
| 2017-10-11 | $31.90 | $32.35 | $31.61 | $31.73 | $25.74 | 10,511,090 |
| 2017-10-10 | $32.81 | $33.10 | $30.90 | $32.17 | $26.10 | 26,737,130 |
| 2017-10-09 | $34.78 | $34.97 | $31.88 | $32.49 | $26.36 | 31,145,040 |
| 2017-10-06 | $34.57 | $34.57 | $34.57 | $34.57 | $28.04 | 0 |
| 2017-10-05 | $34.57 | $34.57 | $34.57 | $34.57 | $28.04 | 0 |
| 2017-10-04 | $34.57 | $34.57 | $34.57 | $34.57 | $28.04 | 0 |
| 2017-10-03 | $34.57 | $34.57 | $34.57 | $34.57 | $28.04 | 0 |
| 2017-10-02 | $34.57 | $34.57 | $34.57 | $34.57 | $28.04 | 0 |
| 2017-09-29 | $34.88 | $35.49 | $34.52 | $34.57 | $28.04 | 5,859,160 |
| 2017-09-28 | $33.81 | $34.94 | $33.81 | $34.81 | $28.24 | 7,414,430 |
| 2017-09-27 | $33.63 | $34.54 | $33.46 | $33.85 | $27.46 | 7,357,120 |
| 2017-09-26 | $33.35 | $33.84 | $33.02 | $33.65 | $27.30 | 2,940,620 |
| 2017-09-25 | $33.96 | $34.31 | $33.40 | $33.65 | $27.30 | 5,853,290 |
| 2017-09-22 | $33.93 | $34.46 | $33.91 | $34.37 | $27.88 | 3,357,030 |
| 2017-09-21 | $34.33 | $34.50 | $33.80 | $33.94 | $27.53 | 5,899,750 |
| 2017-09-20 | $34.61 | $34.80 | $34.08 | $34.29 | $27.82 | 5,926,370 |
| 2017-09-19 | $35.00 | $35.30 | $34.31 | $34.60 | $28.07 | 7,150,180 |
| 2017-09-18 | $35.39 | $35.98 | $34.85 | $34.85 | $28.27 | 8,432,820 |
| 2017-09-15 | $35.44 | $35.53 | $34.99 | $35.18 | $28.54 | 3,773,390 |
| 2017-09-14 | $35.35 | $35.73 | $35.17 | $35.42 | $28.73 | 3,443,430 |
| 2017-09-13 | $35.95 | $35.95 | $34.98 | $35.40 | $28.72 | 5,477,220 |
| 2017-09-12 | $35.36 | $36.48 | $35.05 | $35.90 | $29.12 | 7,739,860 |
| 2017-09-11 | $35.85 | $36.31 | $34.50 | $35.79 | $29.03 | 14,823,870 |
| 2017-09-08 | $36.10 | $36.20 | $35.34 | $35.85 | $29.08 | 6,708,450 |
| 2017-09-07 | $36.12 | $36.51 | $35.33 | $36.20 | $29.37 | 5,672,760 |
| 2017-09-06 | $36.69 | $36.88 | $35.75 | $36.00 | $29.20 | 7,186,120 |
| 2017-09-05 | $36.82 | $37.47 | $36.21 | $36.82 | $29.87 | 5,064,320 |
| 2017-09-04 | $35.38 | $37.14 | $35.33 | $36.82 | $29.87 | 12,542,540 |
| 2017-09-01 | $35.49 | $35.80 | $34.89 | $35.48 | $28.78 | 6,562,450 |
| 2017-08-31 | $35.69 | $35.89 | $34.70 | $35.40 | $28.72 | 11,612,880 |
| 2017-08-30 | $34.00 | $35.90 | $34.00 | $35.70 | $28.96 | 19,793,700 |
| 2017-08-29 | $33.07 | $33.99 | $33.07 | $33.77 | $27.39 | 7,547,290 |
| 2017-08-28 | $32.39 | $34.29 | $32.39 | $33.10 | $26.85 | 16,097,740 |
| 2017-08-25 | $33.63 | $33.80 | $32.08 | $32.31 | $26.21 | 13,496,330 |
| 2017-08-24 | $33.41 | $33.97 | $33.30 | $33.50 | $27.18 | 3,226,090 |
| 2017-08-23 | $33.31 | $33.67 | $32.92 | $33.47 | $27.15 | 4,492,310 |
| 2017-08-22 | $33.80 | $34.26 | $33.29 | $33.56 | $27.22 | 6,210,580 |
| 2017-08-21 | $33.48 | $34.47 | $33.47 | $33.91 | $27.51 | 8,852,590 |
| 2017-08-18 | $33.75 | $34.16 | $33.30 | $33.55 | $27.22 | 8,304,290 |
| 2017-08-17 | $33.90 | $34.38 | $33.60 | $33.82 | $27.44 | 8,439,260 |
| 2017-08-16 | $34.34 | $35.42 | $33.68 | $34.05 | $27.62 | 16,687,680 |
| 2017-08-15 | $33.48 | $34.95 | $33.37 | $34.73 | $28.17 | 16,619,880 |
| 2017-08-14 | $32.10 | $35.07 | $32.09 | $32.70 | $26.53 | 28,062,480 |
| 2017-08-11 | $32.78 | $33.55 | $32.08 | $32.28 | $26.19 | 4,866,820 |
| 2017-08-10 | $32.42 | $33.23 | $32.38 | $32.74 | $26.56 | 5,454,290 |
| 2017-08-09 | $31.20 | $33.28 | $31.12 | $32.68 | $26.51 | 5,289,480 |
| 2017-08-08 | $32.00 | $32.65 | $31.00 | $31.29 | $25.38 | 7,708,130 |
| 2017-08-07 | $31.05 | $32.06 | $31.05 | $31.78 | $25.78 | 5,534,100 |
| 2017-08-04 | $31.60 | $31.99 | $30.86 | $30.93 | $25.09 | 5,440,210 |
| 2017-08-03 | $32.23 | $32.70 | $31.44 | $31.48 | $25.54 | 5,961,960 |
| 2017-08-02 | $33.19 | $33.80 | $32.14 | $32.23 | $26.15 | 9,380,650 |
| 2017-08-01 | $33.25 | $33.25 | $32.26 | $33.17 | $26.91 | 6,169,540 |
| 2017-07-31 | $33.50 | $33.77 | $32.81 | $33.12 | $26.87 | 6,905,690 |
| 2017-07-28 | $32.12 | $33.96 | $32.10 | $33.60 | $27.26 | 7,569,150 |
| 2017-07-27 | $32.05 | $33.15 | $31.85 | $32.10 | $26.04 | 7,558,290 |
| 2017-07-26 | $32.59 | $32.99 | $31.98 | $32.19 | $26.11 | 5,846,400 |
| 2017-07-25 | $33.08 | $33.66 | $32.52 | $32.68 | $26.51 | 4,593,000 |
| 2017-07-24 | $33.72 | $33.91 | $32.93 | $33.22 | $26.95 | 3,980,670 |
| 2017-07-21 | $33.26 | $33.78 | $32.71 | $33.50 | $27.18 | 5,319,550 |
| 2017-07-20 | $33.41 | $34.21 | $32.91 | $33.30 | $27.01 | 7,176,330 |
| 2017-07-19 | $30.98 | $33.68 | $30.80 | $33.41 | $27.10 | 10,542,940 |
| 2017-07-18 | $30.50 | $31.20 | $30.25 | $30.75 | $24.94 | 4,752,450 |
| 2017-07-17 | $30.88 | $31.86 | $29.61 | $31.02 | $25.16 | 6,835,050 |
| 2017-07-14 | $31.84 | $31.97 | $30.80 | $30.90 | $25.07 | 6,778,890 |
| 2017-07-13 | $31.90 | $32.08 | $31.20 | $31.84 | $25.83 | 7,335,520 |
| 2017-07-12 | $31.78 | $32.48 | $31.40 | $31.49 | $25.55 | 12,259,540 |
| 2017-07-11 | $30.77 | $32.43 | $30.20 | $31.51 | $25.56 | 10,117,090 |
| 2017-07-10 | $30.55 | $31.69 | $30.54 | $30.85 | $25.03 | 11,113,830 |
| 2017-07-07 | $31.04 | $31.18 | $30.51 | $30.53 | $24.77 | 8,075,060 |
| 2017-07-06 | $30.01 | $31.19 | $29.85 | $31.03 | $25.17 | 18,259,940 |
| 2017-07-05 | $27.49 | $30.24 | $27.20 | $30.20 | $24.50 | 31,480,310 |
| 2017-07-04 | $29.17 | $29.29 | $28.57 | $28.83 | $23.39 | 6,264,850 |
| 2017-07-03 | $29.34 | $29.34 | $28.75 | $29.16 | $23.65 | 5,863,230 |
| 2017-06-30 | $28.69 | $28.69 | $28.69 | $28.69 | $23.27 | 0 |
| 2017-06-29 | $28.69 | $28.69 | $28.69 | $28.69 | $23.27 | 0 |
| 2017-06-28 | $29.30 | $29.30 | $28.20 | $28.69 | $23.27 | 12,873,200 |
| 2017-06-27 | $29.83 | $29.83 | $29.20 | $29.29 | $23.76 | 9,892,790 |
| 2017-06-26 | $29.76 | $29.76 | $29.09 | $29.68 | $24.08 | 11,348,140 |
| 2017-06-23 | $29.40 | $29.80 | $29.03 | $29.60 | $24.01 | 7,015,870 |
| 2017-06-22 | $29.81 | $30.42 | $29.25 | $29.38 | $23.83 | 9,415,720 |
| 2017-06-21 | $29.96 | $29.98 | $29.54 | $29.80 | $24.17 | 6,520,800 |
| 2017-06-20 | $28.50 | $30.26 | $28.50 | $29.87 | $24.23 | 18,499,790 |
| 2017-06-19 | $28.43 | $28.58 | $28.02 | $28.55 | $23.16 | 5,330,800 |
| 2017-06-16 | $28.16 | $28.51 | $28.11 | $28.29 | $22.95 | 5,353,300 |
| 2017-06-15 | $28.02 | $28.47 | $28.00 | $28.11 | $22.80 | 6,972,020 |
| 2017-06-14 | $28.09 | $28.30 | $27.90 | $28.04 | $22.75 | 4,459,720 |
| 2017-06-13 | $27.52 | $28.29 | $27.40 | $28.08 | $22.78 | 8,585,400 |
| 2017-06-12 | $28.00 | $28.04 | $27.35 | $27.70 | $22.47 | 9,035,340 |
| 2017-06-09 | $28.10 | $28.36 | $27.73 | $28.22 | $22.89 | 10,495,030 |
| 2017-06-08 | $28.88 | $28.88 | $28.05 | $28.20 | $22.88 | 13,765,710 |
| 2017-06-07 | $28.56 | $29.03 | $28.42 | $28.83 | $23.39 | 8,321,640 |
| 2017-06-06 | $28.45 | $28.66 | $28.20 | $28.59 | $23.19 | 4,395,420 |
| 2017-06-05 | $27.88 | $28.73 | $27.88 | $28.27 | $22.93 | 7,964,900 |
| 2017-06-02 | $27.52 | $27.89 | $27.00 | $27.80 | $22.55 | 6,768,150 |
| 2017-06-01 | $27.76 | $27.84 | $27.33 | $27.79 | $22.54 | 5,587,790 |
| 2017-05-31 | $27.60 | $27.97 | $27.26 | $27.93 | $22.66 | 9,105,280 |
| 2017-05-30 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 0 |
| 2017-05-29 | $27.50 | $27.50 | $27.50 | $27.50 | $22.19 | 0 |
| 2017-05-26 | $28.29 | $28.30 | $27.17 | $27.50 | $22.19 | 10,271,780 |
| 2017-05-25 | $28.68 | $28.68 | $27.95 | $28.21 | $22.76 | 5,872,490 |
| 2017-05-24 | $28.82 | $28.90 | $27.80 | $28.75 | $23.20 | 7,238,290 |
| 2017-05-23 | $28.41 | $28.94 | $28.07 | $28.82 | $23.25 | 5,670,910 |
| 2017-05-22 | $28.52 | $29.17 | $28.10 | $28.40 | $22.92 | 5,851,620 |
| 2017-05-19 | $29.26 | $29.50 | $28.50 | $28.63 | $23.10 | 7,353,910 |
| 2017-05-18 | $29.00 | $29.75 | $28.90 | $29.46 | $23.77 | 9,625,080 |
| 2017-05-17 | $29.22 | $29.80 | $29.00 | $29.20 | $23.56 | 13,054,200 |
| 2017-05-16 | $27.47 | $29.23 | $27.47 | $29.14 | $23.51 | 18,557,120 |
| 2017-05-15 | $26.88 | $27.38 | $26.76 | $27.14 | $21.90 | 9,418,720 |
| 2017-05-12 | $28.62 | $28.85 | $26.53 | $26.70 | $21.54 | 14,000,580 |
| 2017-05-11 | $28.32 | $28.88 | $27.58 | $28.61 | $23.08 | 7,528,730 |
| 2017-05-10 | $28.75 | $29.40 | $28.19 | $28.60 | $23.08 | 8,559,400 |
| 2017-05-09 | $28.53 | $29.07 | $27.72 | $28.77 | $23.21 | 6,415,910 |
| 2017-05-08 | $29.00 | $29.28 | $28.59 | $28.59 | $23.07 | 5,407,150 |
| 2017-05-05 | $29.49 | $29.59 | $28.87 | $28.97 | $23.38 | 9,130,160 |
| 2017-05-04 | $30.23 | $30.49 | $29.61 | $29.68 | $23.95 | 7,664,470 |
| 2017-05-03 | $30.42 | $30.72 | $29.78 | $30.27 | $24.42 | 8,903,010 |
| 2017-05-02 | $30.18 | $30.86 | $29.71 | $30.76 | $24.82 | 10,914,680 |
| 2017-05-01 | $30.15 | $30.15 | $30.15 | $30.15 | $24.33 | 0 |
| 2017-04-28 | $29.30 | $30.43 | $29.25 | $30.15 | $24.33 | 9,373,800 |
| 2017-04-27 | $29.37 | $29.75 | $28.46 | $29.48 | $23.79 | 7,820,380 |
| 2017-04-26 | $29.49 | $29.64 | $28.88 | $29.37 | $23.70 | 6,481,160 |
| 2017-04-25 | $29.07 | $29.86 | $28.82 | $29.36 | $23.69 | 6,754,250 |
| 2017-04-24 | $28.85 | $29.20 | $27.69 | $29.08 | $23.46 | 6,994,750 |
| 2017-04-21 | $30.18 | $30.33 | $28.99 | $28.99 | $23.39 | 7,563,270 |
| 2017-04-20 | $28.70 | $30.20 | $28.64 | $30.07 | $24.26 | 12,550,730 |
| 2017-04-19 | $29.23 | $29.50 | $28.50 | $28.80 | $23.24 | 5,989,930 |
| 2017-04-18 | $28.79 | $29.57 | $28.51 | $29.23 | $23.59 | 3,944,620 |
| 2017-04-17 | $28.30 | $28.95 | $28.30 | $28.78 | $23.22 | 2,577,770 |
| 2017-04-14 | $29.68 | $29.71 | $28.71 | $28.82 | $23.25 | 3,629,320 |
| 2017-04-13 | $29.30 | $29.80 | $29.22 | $29.72 | $23.98 | 4,221,600 |
| 2017-04-12 | $29.21 | $30.25 | $28.73 | $29.32 | $23.66 | 6,965,110 |
| 2017-04-11 | $29.52 | $29.52 | $28.16 | $29.21 | $23.57 | 6,684,260 |
| 2017-04-10 | $28.83 | $29.55 | $28.83 | $29.39 | $23.71 | 8,099,450 |
| 2017-04-07 | $28.76 | $28.76 | $28.28 | $28.66 | $23.13 | 5,228,280 |
| 2017-04-06 | $29.04 | $29.04 | $28.09 | $28.83 | $23.26 | 7,476,400 |
| 2017-04-05 | $29.06 | $29.46 | $28.67 | $29.06 | $23.45 | 9,030,450 |
| 2017-04-04 | $29.06 | $29.06 | $29.06 | $29.06 | $23.45 | 0 |
| 2017-04-03 | $29.06 | $29.06 | $29.06 | $29.06 | $23.45 | 0 |
| 2017-03-31 | $28.42 | $29.12 | $28.41 | $29.06 | $23.45 | 3,975,530 |
| 2017-03-30 | $28.75 | $28.99 | $28.21 | $28.50 | $23.00 | 6,821,010 |
| 2017-03-29 | $29.73 | $29.80 | $28.05 | $28.99 | $23.39 | 7,293,160 |
| 2017-03-28 | $29.50 | $29.88 | $29.03 | $29.88 | $24.11 | 7,361,910 |
| 2017-03-27 | $30.85 | $30.92 | $29.60 | $29.75 | $24.00 | 8,157,210 |
| 2017-03-24 | $29.80 | $31.30 | $29.65 | $30.78 | $24.84 | 14,323,730 |
| 2017-03-23 | $29.22 | $29.65 | $28.92 | $29.48 | $23.79 | 5,523,190 |
| 2017-03-22 | $28.49 | $29.38 | $28.33 | $29.20 | $23.56 | 5,513,810 |
| 2017-03-21 | $28.28 | $28.66 | $28.10 | $28.49 | $22.99 | 3,172,590 |
| 2017-03-20 | $27.88 | $28.32 | $27.72 | $28.32 | $22.85 | 3,577,470 |
| 2017-03-17 | $28.75 | $28.98 | $27.70 | $27.90 | $22.51 | 4,401,330 |
| 2017-03-16 | $28.35 | $28.88 | $28.30 | $28.50 | $23.00 | 3,563,470 |
| 2017-03-15 | $28.55 | $28.68 | $28.07 | $28.26 | $22.80 | 3,556,130 |
| 2017-03-14 | $29.15 | $29.15 | $28.41 | $28.70 | $23.16 | 6,376,320 |
| 2017-03-13 | $28.59 | $29.55 | $28.21 | $29.21 | $23.57 | 9,001,230 |
| 2017-03-10 | $28.41 | $28.69 | $28.03 | $28.32 | $22.85 | 3,249,720 |
| 2017-03-09 | $28.61 | $28.67 | $28.03 | $28.24 | $22.79 | 5,490,600 |
| 2017-03-08 | $29.10 | $29.10 | $28.50 | $28.75 | $23.20 | 4,353,130 |
| 2017-03-07 | $29.20 | $29.40 | $28.70 | $29.07 | $23.46 | 4,895,030 |
| 2017-03-06 | $28.00 | $29.20 | $27.85 | $29.06 | $23.45 | 11,090,410 |
| 2017-03-03 | $26.85 | $27.96 | $26.65 | $27.91 | $22.52 | 6,216,290 |
| 2017-03-02 | $27.02 | $27.19 | $26.51 | $26.81 | $21.63 | 2,361,230 |
| 2017-03-01 | $27.10 | $27.48 | $26.86 | $26.92 | $21.72 | 2,980,300 |
| 2017-02-28 | $26.70 | $27.30 | $26.54 | $27.09 | $21.86 | 4,621,570 |
| 2017-02-27 | $26.64 | $26.95 | $26.30 | $26.60 | $21.46 | 4,570,790 |
| 2017-02-24 | $26.96 | $26.96 | $26.17 | $26.56 | $21.43 | 5,013,920 |
| 2017-02-23 | $26.82 | $27.02 | $26.69 | $26.80 | $21.62 | 2,253,080 |
| 2017-02-22 | $27.02 | $27.40 | $26.72 | $26.99 | $21.78 | 3,654,260 |
| 2017-02-21 | $26.90 | $27.40 | $26.65 | $27.23 | $21.97 | 4,328,120 |
| 2017-02-20 | $26.85 | $27.30 | $26.51 | $26.51 | $21.39 | 6,038,670 |
| 2017-02-17 | $27.25 | $27.75 | $26.68 | $26.71 | $21.55 | 4,485,260 |
| 2017-02-16 | $26.35 | $27.44 | $26.20 | $27.10 | $21.87 | 7,802,760 |
| 2017-02-15 | $27.00 | $27.50 | $25.96 | $26.19 | $21.13 | 12,987,710 |
| 2017-02-14 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-13 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-10 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-09 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-08 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-07 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-06 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-03 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-02 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-02-01 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-01-31 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-01-30 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-01-27 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-01-25 | $25.60 | $25.60 | $25.60 | $25.60 | $20.66 | 0 |
| 2017-01-24 | $25.11 | $25.75 | $25.06 | $25.60 | $20.66 | 5,653,800 |
| 2017-01-23 | $24.96 | $25.32 | $24.90 | $25.11 | $20.26 | 4,399,300 |
| 2017-01-20 | $24.45 | $24.90 | $24.32 | $24.78 | $19.99 | 4,201,020 |
| 2017-01-19 | $24.22 | $24.65 | $23.94 | $24.55 | $19.81 | 5,698,480 |
| 2017-01-18 | $24.08 | $24.36 | $23.88 | $23.99 | $19.36 | 4,111,100 |
| 2017-01-17 | $23.55 | $24.31 | $23.31 | $24.18 | $19.51 | 6,029,300 |
| 2017-01-16 | $23.49 | $23.57 | $22.50 | $23.44 | $18.91 | 2,700,570 |
| 2017-01-13 | $23.35 | $23.75 | $23.22 | $23.47 | $18.94 | 3,085,150 |
| 2017-01-12 | $23.26 | $23.45 | $23.12 | $23.30 | $18.80 | 2,736,350 |
| 2017-01-11 | $23.57 | $23.66 | $23.01 | $23.13 | $18.66 | 3,770,330 |
| 2017-01-10 | $23.58 | $23.67 | $23.21 | $23.60 | $19.04 | 2,381,140 |
| 2017-01-09 | $23.56 | $23.87 | $23.40 | $23.60 | $19.04 | 3,441,460 |
| 2017-01-06 | $24.34 | $24.34 | $23.44 | $23.58 | $19.03 | 7,149,420 |
| 2017-01-05 | $24.52 | $24.55 | $24.01 | $24.24 | $19.56 | 4,604,820 |
| 2017-01-04 | $23.92 | $24.58 | $23.88 | $24.52 | $19.78 | 8,237,860 |
| 2017-01-03 | $26.06 | $26.09 | $23.75 | $23.80 | $19.20 | 16,370,300 |
| 2017-01-02 | $26.06 | $26.06 | $26.06 | $26.06 | $21.03 | 0 |
| 2016-12-30 | $25.82 | $26.14 | $25.40 | $26.06 | $21.03 | 6,913,250 |
| 2016-12-29 | $25.91 | $26.08 | $25.40 | $25.92 | $20.91 | 3,877,890 |
| 2016-12-28 | $26.10 | $26.19 | $25.80 | $25.90 | $20.90 | 3,612,870 |
| 2016-12-27 | $25.79 | $26.53 | $25.60 | $26.10 | $21.06 | 7,831,300 |
| 2016-12-26 | $24.80 | $25.96 | $24.61 | $25.95 | $20.94 | 5,369,980 |
| 2016-12-23 | $24.80 | $25.05 | $24.68 | $24.97 | $20.15 | 2,508,700 |
| 2016-12-22 | $24.86 | $25.10 | $24.50 | $24.92 | $20.11 | 3,286,540 |
| 2016-12-21 | $24.69 | $25.15 | $24.47 | $24.85 | $20.05 | 4,902,990 |
| 2016-12-20 | $24.80 | $24.98 | $24.06 | $24.46 | $19.74 | 3,915,580 |
| 2016-12-19 | $25.42 | $25.51 | $24.49 | $24.80 | $20.01 | 4,679,080 |
| 2016-12-16 | $25.30 | $25.59 | $25.10 | $25.52 | $20.59 | 2,141,930 |
| 2016-12-15 | $25.30 | $25.55 | $25.03 | $25.14 | $20.28 | 2,512,610 |
| 2016-12-14 | $25.76 | $25.83 | $25.00 | $25.36 | $20.46 | 3,806,230 |
| 2016-12-13 | $25.29 | $25.83 | $25.10 | $25.66 | $20.70 | 5,246,790 |
| 2016-12-12 | $25.80 | $26.01 | $25.10 | $25.29 | $20.41 | 5,973,490 |
| 2016-12-09 | $26.45 | $26.73 | $25.91 | $25.98 | $20.96 | 4,264,360 |
| 2016-12-08 | $26.75 | $26.80 | $26.29 | $26.58 | $21.45 | 4,272,600 |
| 2016-12-07 | $26.78 | $27.08 | $26.15 | $26.75 | $21.58 | 5,449,670 |
| 2016-12-06 | $26.16 | $26.99 | $25.98 | $26.74 | $21.58 | 8,779,470 |
| 2016-12-05 | $25.45 | $26.34 | $25.30 | $26.05 | $21.02 | 9,743,960 |
| 2016-12-02 | $25.42 | $25.88 | $25.15 | $25.55 | $20.62 | 4,486,860 |
| 2016-12-01 | $26.15 | $26.20 | $25.16 | $25.45 | $20.54 | 10,822,400 |
| 2016-11-30 | $24.86 | $26.28 | $24.86 | $26.05 | $21.02 | 12,345,280 |
| 2016-11-29 | $24.80 | $25.13 | $24.70 | $24.85 | $20.05 | 7,990,360 |
| 2016-11-28 | $25.69 | $25.78 | $24.60 | $25.02 | $20.19 | 12,588,520 |
| 2016-11-25 | $25.08 | $25.75 | $24.72 | $25.69 | $20.73 | 5,743,600 |
| 2016-11-24 | $25.45 | $25.70 | $24.66 | $24.93 | $20.12 | 5,034,090 |
| 2016-11-23 | $25.77 | $25.93 | $25.38 | $25.45 | $20.54 | 4,810,240 |
| 2016-11-22 | $25.60 | $25.97 | $25.40 | $25.74 | $20.77 | 6,280,910 |
| 2016-11-21 | $26.65 | $26.85 | $24.61 | $25.76 | $20.79 | 16,974,140 |
| 2016-11-18 | $26.73 | $26.84 | $26.01 | $26.48 | $21.37 | 3,853,460 |
| 2016-11-17 | $26.70 | $26.95 | $26.43 | $26.81 | $21.63 | 3,528,480 |
| 2016-11-16 | $26.15 | $27.19 | $26.15 | $26.70 | $21.54 | 10,166,610 |
| 2016-11-15 | $26.00 | $26.63 | $25.38 | $26.14 | $21.09 | 14,802,150 |
| 2016-11-14 | $27.92 | $28.20 | $25.11 | $25.98 | $20.96 | 18,984,910 |
| 2016-11-11 | $28.20 | $28.58 | $27.53 | $27.90 | $22.51 | 7,237,670 |
| 2016-11-10 | $28.70 | $28.98 | $28.24 | $28.38 | $22.90 | 2,724,180 |
| 2016-11-09 | $28.85 | $29.05 | $28.01 | $28.55 | $23.04 | 4,708,120 |
| 2016-11-08 | $28.29 | $28.90 | $27.76 | $28.75 | $23.20 | 4,848,850 |
| 2016-11-07 | $28.23 | $28.48 | $27.96 | $28.28 | $22.82 | 2,814,720 |
| 2016-11-04 | $28.57 | $28.98 | $28.02 | $28.37 | $22.89 | 5,694,300 |
| 2016-11-03 | $28.28 | $28.66 | $27.96 | $28.35 | $22.88 | 3,304,170 |
| 2016-11-02 | $28.85 | $29.45 | $28.24 | $28.36 | $22.88 | 6,759,590 |
| 2016-11-01 | $27.51 | $28.88 | $27.51 | $28.85 | $23.28 | 6,560,070 |
| 2016-10-31 | $28.02 | $28.08 | $27.25 | $27.49 | $22.18 | 0 |
| 2016-10-28 | $28.42 | $28.60 | $28.00 | $28.02 | $22.61 | 2,566,010 |
| 2016-10-27 | $28.60 | $28.85 | $28.11 | $28.36 | $22.88 | 2,412,950 |
| 2016-10-26 | $28.80 | $28.89 | $28.25 | $28.72 | $23.17 | 3,432,050 |
| 2016-10-25 | $28.90 | $28.90 | $28.40 | $28.71 | $23.17 | 3,490,140 |
| 2016-10-24 | $28.65 | $29.49 | $28.55 | $29.00 | $23.40 | 6,936,050 |
| 2016-10-21 | $27.86 | $28.95 | $27.85 | $28.50 | $23.00 | 7,950,030 |
| 2016-10-20 | $27.73 | $27.96 | $27.57 | $27.87 | $22.49 | 3,534,710 |
| 2016-10-19 | $28.28 | $28.30 | $27.70 | $27.73 | $22.37 | 3,089,770 |
| 2016-10-18 | $27.80 | $28.45 | $27.51 | $28.26 | $22.80 | 5,505,810 |
| 2016-10-17 | $28.33 | $28.78 | $27.77 | $27.99 | $22.58 | 5,546,700 |
| 2016-10-14 | $28.80 | $29.00 | $28.23 | $28.33 | $22.86 | 4,709,840 |
| 2016-10-13 | $28.32 | $29.80 | $27.76 | $29.08 | $23.46 | 7,880,680 |
| 2016-10-12 | $27.90 | $28.66 | $27.88 | $28.20 | $22.75 | 3,434,650 |
| 2016-10-11 | $28.20 | $28.55 | $27.86 | $28.07 | $22.65 | 4,149,790 |
| 2016-10-10 | $28.18 | $28.90 | $27.81 | $28.39 | $22.91 | 4,905,910 |
| 2016-10-07 | $27.79 | $27.79 | $27.79 | $27.79 | $22.42 | 0 |
| 2016-10-06 | $27.79 | $27.79 | $27.79 | $27.79 | $22.42 | 0 |
| 2016-10-05 | $27.79 | $27.79 | $27.79 | $27.79 | $22.42 | 0 |
| 2016-10-04 | $27.79 | $27.79 | $27.79 | $27.79 | $22.42 | 0 |
| 2016-10-03 | $27.79 | $27.79 | $27.79 | $27.79 | $22.42 | 0 |
| 2016-09-30 | $27.75 | $28.32 | $27.51 | $27.79 | $22.42 | 4,365,920 |
| 2016-09-29 | $26.66 | $28.16 | $26.56 | $27.75 | $22.39 | 7,983,810 |
| 2016-09-28 | $26.99 | $27.12 | $26.58 | $26.66 | $21.51 | 4,000,080 |
| 2016-09-27 | $26.34 | $26.88 | $25.40 | $26.87 | $21.68 | 8,017,560 |
| 2016-09-26 | $27.16 | $27.53 | $26.11 | $26.45 | $21.34 | 6,341,480 |
| 2016-09-23 | $27.41 | $27.65 | $27.10 | $27.17 | $21.92 | 3,478,400 |
| 2016-09-22 | $27.25 | $27.88 | $27.21 | $27.41 | $22.12 | 5,150,400 |
| 2016-09-21 | $27.38 | $27.55 | $26.91 | $27.08 | $21.85 | 6,003,070 |
| 2016-09-20 | $28.37 | $28.37 | $27.31 | $27.47 | $22.16 | 7,017,890 |
| 2016-09-19 | $28.12 | $28.72 | $27.49 | $28.30 | $22.83 | 7,090,810 |
| 2016-09-16 | $27.96 | $27.96 | $27.96 | $27.96 | $22.56 | 0 |
| 2016-09-15 | $27.96 | $27.96 | $27.96 | $27.96 | $22.56 | 0 |
| 2016-09-14 | $27.42 | $28.50 | $27.40 | $27.96 | $22.56 | 9,111,160 |
| 2016-09-13 | $28.41 | $29.88 | $26.98 | $27.40 | $22.11 | 14,394,950 |
| 2016-09-12 | $28.10 | $28.99 | $27.46 | $28.07 | $22.65 | 10,816,180 |
| 2016-09-09 | $27.53 | $29.28 | $27.53 | $28.70 | $23.16 | 15,875,130 |
| 2016-09-08 | $27.10 | $27.75 | $26.45 | $27.40 | $22.11 | 10,857,400 |
| 2016-09-07 | $26.82 | $27.39 | $26.48 | $27.14 | $21.90 | 8,141,940 |
| 2016-09-06 | $26.52 | $27.10 | $26.01 | $27.04 | $21.82 | 8,278,110 |
| 2016-09-05 | $24.77 | $26.90 | $24.77 | $26.71 | $21.55 | 13,127,880 |
| 2016-09-02 | $25.67 | $25.84 | $24.73 | $24.74 | $19.96 | 8,241,200 |
| 2016-09-01 | $25.62 | $26.25 | $25.48 | $25.54 | $20.61 | 7,513,200 |
| 2016-08-31 | $26.83 | $26.83 | $25.24 | $25.50 | $20.58 | 12,573,800 |
| 2016-08-30 | $26.49 | $27.50 | $26.33 | $26.50 | $21.38 | 9,896,920 |
| 2016-08-29 | $26.95 | $27.45 | $26.33 | $26.54 | $21.41 | 8,807,880 |
| 2016-08-26 | $25.78 | $27.15 | $25.57 | $26.99 | $21.78 | 13,386,540 |
| 2016-08-25 | $25.60 | $25.89 | $25.08 | $25.78 | $20.80 | 7,420,330 |
| 2016-08-24 | $24.43 | $26.25 | $24.38 | $25.77 | $20.79 | 10,894,080 |
| 2016-08-23 | $24.82 | $24.97 | $24.20 | $24.30 | $19.61 | 5,212,580 |
| 2016-08-22 | $25.10 | $25.39 | $24.57 | $24.68 | $19.91 | 8,409,700 |
| 2016-08-19 | $25.02 | $25.37 | $24.51 | $25.15 | $20.29 | 9,302,270 |
| 2016-08-18 | $24.70 | $24.95 | $24.29 | $24.82 | $20.03 | 4,769,820 |
| 2016-08-17 | $24.09 | $24.97 | $24.02 | $24.58 | $19.83 | 8,302,310 |
| 2016-08-16 | $24.30 | $24.40 | $23.95 | $24.08 | $19.43 | 7,845,580 |
| 2016-08-15 | $23.49 | $24.95 | $22.97 | $24.45 | $19.73 | 11,246,920 |
| 2016-08-12 | $22.74 | $24.24 | $22.70 | $23.45 | $18.92 | 10,743,440 |
| 2016-08-11 | $22.65 | $23.11 | $22.61 | $22.78 | $18.38 | 4,549,980 |
| 2016-08-10 | $23.11 | $23.58 | $22.65 | $22.95 | $18.52 | 8,334,430 |
| 2016-08-09 | $23.13 | $23.35 | $22.95 | $23.16 | $18.69 | 7,112,470 |
| 2016-08-08 | $22.99 | $23.15 | $22.58 | $23.15 | $18.68 | 7,090,180 |
| 2016-08-05 | $23.17 | $23.24 | $22.76 | $23.13 | $18.66 | 8,616,740 |
| 2016-08-04 | $22.22 | $23.54 | $22.22 | $23.16 | $18.69 | 18,149,720 |
| 2016-08-03 | $20.70 | $22.16 | $20.70 | $22.14 | $17.86 | 13,769,340 |
| 2016-08-02 | $20.68 | $20.85 | $20.51 | $20.79 | $16.78 | 2,964,680 |
| 2016-08-01 | $20.48 | $20.75 | $20.13 | $20.75 | $16.74 | 5,785,950 |
| 2016-07-29 | $21.14 | $21.15 | $20.47 | $20.51 | $16.55 | 8,759,110 |
| 2016-07-28 | $21.15 | $21.47 | $21.02 | $21.21 | $17.11 | 8,078,340 |
| 2016-07-27 | $21.88 | $22.16 | $20.89 | $21.14 | $17.06 | 9,199,050 |
| 2016-07-26 | $21.30 | $21.87 | $21.25 | $21.85 | $17.63 | 7,022,310 |
| 2016-07-25 | $21.28 | $21.64 | $21.10 | $21.25 | $17.15 | 4,576,730 |
| 2016-07-22 | $21.50 | $21.56 | $21.13 | $21.19 | $17.10 | 4,343,200 |
| 2016-07-21 | $21.62 | $21.64 | $21.25 | $21.51 | $17.36 | 7,209,430 |
| 2016-07-20 | $21.52 | $21.66 | $21.40 | $21.51 | $17.36 | 4,540,140 |
| 2016-07-19 | $21.51 | $21.72 | $21.36 | $21.59 | $17.42 | 4,869,220 |
| 2016-07-18 | $21.98 | $22.00 | $21.50 | $21.60 | $17.43 | 6,481,130 |
| 2016-07-15 | $21.95 | $22.18 | $21.70 | $21.95 | $17.71 | 6,309,410 |
| 2016-07-14 | $22.06 | $22.20 | $21.67 | $21.93 | $17.69 | 9,483,400 |
| 2016-07-13 | $20.88 | $22.23 | $20.88 | $21.80 | $17.59 | 15,795,310 |
| 2016-07-12 | $20.40 | $20.70 | $20.08 | $20.61 | $16.63 | 5,154,400 |
| 2016-07-11 | $20.70 | $21.20 | $20.51 | $20.54 | $16.57 | 6,370,500 |
| 2016-07-08 | $20.80 | $21.24 | $20.54 | $20.98 | $16.93 | 6,350,600 |
| 2016-07-07 | $20.83 | $20.97 | $20.65 | $20.81 | $16.79 | 5,028,940 |
| 2016-07-06 | $21.23 | $21.27 | $20.80 | $20.87 | $16.84 | 6,236,420 |
| 2016-07-05 | $21.12 | $21.30 | $20.92 | $21.25 | $17.15 | 7,911,840 |
| 2016-07-04 | $20.70 | $21.25 | $20.50 | $21.12 | $17.04 | 6,934,620 |
| 2016-07-01 | $20.59 | $20.95 | $20.50 | $20.81 | $16.79 | 5,660,520 |
| 2016-06-30 | $20.92 | $21.00 | $20.50 | $20.60 | $16.62 | 6,135,880 |
| 2016-06-29 | $21.19 | $21.19 | $20.00 | $20.93 | $16.89 | 5,624,390 |
| 2016-06-28 | $20.80 | $21.15 | $20.51 | $21.00 | $16.94 | 6,554,830 |
| 2016-06-27 | $20.30 | $21.13 | $20.30 | $20.91 | $16.87 | 5,165,700 |
| 2016-06-24 | $21.15 | $21.28 | $19.71 | $20.38 | $16.44 | 8,164,820 |
| 2016-06-23 | $21.58 | $21.70 | $21.01 | $21.10 | $17.03 | 5,427,680 |
| 2016-06-22 | $21.07 | $21.58 | $21.00 | $21.58 | $17.41 | 4,993,580 |
| 2016-06-21 | $21.74 | $21.95 | $21.10 | $21.22 | $17.12 | 5,555,720 |
| 2016-06-20 | $21.22 | $21.59 | $21.01 | $21.58 | $17.41 | 4,909,580 |
| 2016-06-17 | $21.65 | $21.93 | $21.08 | $21.22 | $17.12 | 6,860,320 |
| 2016-06-16 | $21.96 | $22.09 | $21.62 | $21.65 | $17.47 | 6,301,340 |
| 2016-06-15 | $21.00 | $22.18 | $20.76 | $22.00 | $17.75 | 9,412,510 |
| 2016-06-14 | $20.90 | $21.38 | $20.73 | $21.17 | $17.08 | 4,248,190 |
| 2016-06-13 | $21.97 | $22.29 | $20.80 | $20.85 | $16.82 | 7,660,110 |
| 2016-06-10 | $22.19 | $22.19 | $22.19 | $22.19 | $17.90 | 0 |
| 2016-06-09 | $22.19 | $22.19 | $22.19 | $22.19 | $17.90 | 0 |
| 2016-06-08 | $21.85 | $22.50 | $21.81 | $22.19 | $17.90 | 9,368,950 |
| 2016-06-07 | $21.96 | $22.10 | $21.52 | $21.92 | $17.69 | 6,598,200 |
| 2016-06-06 | $22.26 | $22.86 | $21.56 | $21.90 | $17.67 | 8,203,260 |
| 2016-06-03 | $22.44 | $22.90 | $22.32 | $22.53 | $18.18 | 8,834,290 |
| 2016-06-02 | $22.30 | $22.88 | $22.26 | $22.48 | $18.14 | 9,792,080 |
| 2016-06-01 | $21.89 | $23.18 | $21.61 | $22.66 | $18.28 | 18,423,140 |
| 2016-05-31 | $20.86 | $21.78 | $20.60 | $21.76 | $17.56 | 11,490,830 |
| 2016-05-30 | $20.00 | $20.99 | $19.80 | $20.70 | $16.70 | 7,906,040 |
| 2016-05-27 | $19.98 | $20.50 | $19.58 | $20.20 | $16.30 | 6,610,040 |
| 2016-05-26 | $20.65 | $20.74 | $19.50 | $20.10 | $16.22 | 6,895,060 |
| 2016-05-25 | $21.05 | $21.32 | $20.41 | $20.51 | $16.55 | 5,654,750 |
| 2016-05-24 | $21.00 | $21.23 | $20.41 | $20.73 | $16.73 | 5,947,520 |
| 2016-05-23 | $33.10 | $34.31 | $33.00 | $33.77 | $16.88 | 5,697,070 |
| 2016-05-20 | $32.19 | $33.06 | $31.65 | $32.90 | $16.44 | 3,910,830 |
| 2016-05-19 | $32.61 | $33.40 | $32.16 | $32.41 | $16.20 | 3,380,070 |
| 2016-05-18 | $33.53 | $33.79 | $32.01 | $32.54 | $16.26 | 4,301,610 |
| 2016-05-17 | $33.40 | $34.00 | $32.96 | $33.29 | $16.64 | 4,251,020 |
| 2016-05-16 | $32.59 | $33.52 | $31.58 | $33.45 | $16.72 | 4,445,610 |
| 2016-05-13 | $32.74 | $33.92 | $32.00 | $32.66 | $16.32 | 3,360,130 |
| 2016-05-12 | $32.48 | $33.08 | $31.50 | $32.74 | $16.36 | 3,004,130 |
| 2016-05-11 | $31.99 | $33.12 | $31.60 | $32.71 | $16.35 | 5,437,310 |
| 2016-05-10 | $31.78 | $32.21 | $31.00 | $31.89 | $15.94 | 3,165,980 |
| 2016-05-09 | $31.51 | $31.88 | $30.33 | $31.88 | $15.93 | 5,096,170 |
| 2016-05-06 | $33.54 | $33.79 | $31.57 | $32.00 | $15.99 | 6,628,980 |
| 2016-05-05 | $33.48 | $33.80 | $33.20 | $33.64 | $16.81 | 2,890,940 |
| 2016-05-04 | $32.90 | $34.20 | $32.90 | $33.62 | $16.80 | 6,848,850 |
| 2016-05-03 | $31.57 | $33.49 | $31.57 | $33.05 | $16.52 | 7,178,660 |
| 2016-05-02 | $31.61 | $31.61 | $31.61 | $31.61 | $15.80 | 0 |
| 2016-04-29 | $31.40 | $32.59 | $31.36 | $31.61 | $15.80 | 4,326,890 |
| 2016-04-28 | $31.50 | $31.95 | $31.03 | $31.88 | $15.93 | 4,167,890 |
| 2016-04-27 | $29.92 | $32.15 | $29.89 | $31.59 | $15.79 | 10,935,900 |
| 2016-04-26 | $29.50 | $30.00 | $29.11 | $29.80 | $14.89 | 3,442,360 |
| 2016-04-25 | $30.00 | $30.18 | $28.82 | $29.36 | $14.67 | 4,593,030 |
| 2016-04-22 | $29.58 | $30.37 | $29.50 | $30.10 | $15.04 | 4,599,600 |
| 2016-04-21 | $30.00 | $30.77 | $29.73 | $29.83 | $14.91 | 6,133,310 |
| 2016-04-20 | $31.89 | $32.15 | $29.10 | $29.80 | $14.89 | 7,931,620 |
| 2016-04-19 | $31.40 | $32.10 | $31.16 | $31.91 | $15.95 | 5,419,070 |
| 2016-04-18 | $31.35 | $31.60 | $30.52 | $31.28 | $15.63 | 5,628,860 |
| 2016-04-15 | $30.53 | $32.49 | $29.92 | $31.79 | $15.89 | 9,824,840 |
| 2016-04-14 | $30.48 | $30.50 | $29.80 | $30.50 | $15.24 | 4,289,850 |
| 2016-04-13 | $28.77 | $30.89 | $28.77 | $30.29 | $15.14 | 9,483,350 |
| 2016-04-12 | $29.00 | $29.15 | $28.18 | $28.52 | $14.25 | 3,411,560 |
| 2016-04-11 | $28.49 | $29.30 | $28.45 | $29.00 | $14.49 | 4,314,370 |
| 2016-04-08 | $28.79 | $28.80 | $27.80 | $28.30 | $14.14 | 5,597,390 |
| 2016-04-07 | $29.77 | $29.79 | $28.91 | $28.91 | $14.45 | 5,365,390 |
| 2016-04-06 | $29.00 | $29.66 | $29.00 | $29.41 | $14.70 | 6,216,810 |
| 2016-04-05 | $28.48 | $29.39 | $28.30 | $29.15 | $14.57 | 6,843,250 |
| 2016-04-04 | $28.49 | $28.49 | $28.49 | $28.49 | $14.24 | 0 |
| 2016-04-01 | $29.05 | $29.30 | $28.00 | $28.49 | $14.24 | 6,710,150 |
| 2016-03-31 | $29.60 | $30.15 | $28.80 | $29.15 | $14.57 | 9,651,090 |
| 2016-03-30 | $28.30 | $29.29 | $28.00 | $29.26 | $14.62 | 11,031,970 |
| 2016-03-29 | $29.20 | $29.20 | $27.31 | $27.82 | $13.90 | 9,510,910 |
| 2016-03-28 | $27.61 | $29.39 | $27.61 | $29.13 | $14.56 | 11,654,780 |
| 2016-03-25 | $27.24 | $27.61 | $27.06 | $27.41 | $13.70 | 2,928,520 |
| 2016-03-24 | $27.39 | $27.94 | $27.11 | $27.23 | $13.61 | 5,187,750 |
| 2016-03-23 | $27.50 | $27.87 | $27.25 | $27.80 | $13.89 | 3,740,390 |
| 2016-03-22 | $27.63 | $27.99 | $27.30 | $27.58 | $13.78 | 3,980,640 |
| 2016-03-21 | $27.86 | $28.29 | $27.48 | $27.86 | $13.92 | 7,184,140 |
| 2016-03-18 | $26.67 | $27.99 | $26.41 | $27.85 | $13.92 | 8,106,980 |
| 2016-03-17 | $25.45 | $26.77 | $25.38 | $26.67 | $13.33 | 6,253,040 |
| 2016-03-16 | $26.30 | $26.46 | $25.06 | $25.44 | $12.71 | 3,680,070 |
| 2016-03-15 | $25.50 | $25.99 | $25.28 | $25.53 | $12.76 | 3,255,630 |
| 2016-03-14 | $24.80 | $26.09 | $24.80 | $25.72 | $12.85 | 5,347,950 |
| 2016-03-11 | $24.08 | $24.76 | $23.81 | $24.40 | $12.19 | 2,880,240 |
| 2016-03-10 | $24.37 | $24.87 | $24.03 | $24.08 | $12.03 | 2,675,110 |
| 2016-03-09 | $24.51 | $25.15 | $24.18 | $24.42 | $12.20 | 3,510,340 |
| 2016-03-08 | $24.34 | $25.25 | $23.28 | $25.19 | $12.59 | 6,155,010 |
| 2016-03-07 | $23.91 | $24.88 | $23.91 | $24.22 | $12.10 | 3,438,970 |
| 2016-03-04 | $24.92 | $25.30 | $23.67 | $23.78 | $11.88 | 3,875,080 |
| 2016-03-03 | $25.32 | $25.88 | $25.00 | $25.01 | $12.50 | 4,104,950 |
| 2016-03-02 | $24.08 | $25.34 | $23.90 | $25.33 | $12.66 | 5,063,800 |
| 2016-03-01 | $23.72 | $24.44 | $22.60 | $24.09 | $12.04 | 4,059,710 |
| 2016-02-29 | $24.80 | $24.80 | $23.10 | $23.57 | $11.78 | 5,023,290 |
| 2016-02-26 | $24.51 | $25.13 | $24.12 | $24.89 | $12.44 | 5,257,770 |
| 2016-02-25 | $26.68 | $26.96 | $24.31 | $24.31 | $12.15 | 6,007,670 |
| 2016-02-24 | $27.35 | $27.35 | $26.00 | $27.01 | $13.50 | 4,449,840 |
| 2016-02-23 | $27.98 | $28.35 | $26.85 | $27.15 | $13.57 | 5,962,920 |
| 2016-02-22 | $27.44 | $28.48 | $27.37 | $27.95 | $13.97 | 5,347,850 |
| 2016-02-19 | $26.35 | $27.37 | $26.35 | $27.20 | $13.59 | 4,512,250 |
| 2016-02-18 | $27.28 | $27.28 | $26.33 | $26.33 | $13.16 | 3,304,700 |
| 2016-02-17 | $26.32 | $27.05 | $26.05 | $26.85 | $13.42 | 4,682,170 |
| 2016-02-16 | $25.31 | $26.48 | $25.31 | $26.32 | $13.15 | 3,861,970 |
| 2016-02-15 | $25.10 | $25.48 | $24.81 | $25.20 | $12.59 | 3,920,800 |
| 2016-02-12 | $25.71 | $25.71 | $25.71 | $25.71 | $12.85 | 0 |
| 2016-02-11 | $25.71 | $25.71 | $25.71 | $25.71 | $12.85 | 0 |
| 2016-02-10 | $25.71 | $25.71 | $25.71 | $25.71 | $12.85 | 0 |
| 2016-02-09 | $25.71 | $25.71 | $25.71 | $25.71 | $12.85 | 0 |
| 2016-02-08 | $25.71 | $25.71 | $25.71 | $25.71 | $12.85 | 0 |
| 2016-02-05 | $25.75 | $26.15 | $25.70 | $25.71 | $12.85 | 2,909,910 |
| 2016-02-04 | $24.81 | $26.00 | $24.81 | $26.00 | $12.99 | 5,725,650 |
| 2016-02-03 | $24.08 | $25.00 | $23.81 | $24.80 | $12.39 | 3,611,750 |
| 2016-02-02 | $23.87 | $24.79 | $23.69 | $24.42 | $12.20 | 4,670,120 |
| 2016-02-01 | $23.71 | $23.86 | $23.02 | $23.56 | $11.77 | 4,812,100 |
| 2016-01-29 | $22.99 | $24.19 | $22.70 | $23.84 | $11.91 | 4,951,510 |
| 2016-01-28 | $24.08 | $24.30 | $22.41 | $22.99 | $11.49 | 4,302,260 |
| 2016-01-27 | $24.85 | $24.86 | $23.02 | $24.25 | $12.12 | 4,740,810 |
| 2016-01-26 | $26.25 | $26.66 | $24.35 | $24.50 | $12.24 | 4,819,150 |
| 2016-01-25 | $26.70 | $27.20 | $26.40 | $26.69 | $13.34 | 2,965,030 |
| 2016-01-22 | $26.90 | $26.99 | $25.71 | $26.58 | $13.28 | 3,562,300 |
| 2016-01-21 | $27.00 | $27.68 | $26.50 | $26.53 | $13.26 | 5,438,190 |
| 2016-01-20 | $27.22 | $27.83 | $27.05 | $27.15 | $13.57 | 4,425,610 |
| 2016-01-19 | $26.25 | $27.49 | $26.01 | $27.43 | $13.71 | 5,597,120 |
| 2016-01-18 | $26.02 | $27.18 | $25.89 | $26.68 | $13.33 | 4,508,600 |
| 2016-01-15 | $27.01 | $27.34 | $25.61 | $25.87 | $12.93 | 4,975,330 |
| 2016-01-14 | $25.01 | $27.34 | $24.66 | $27.34 | $13.66 | 6,089,980 |
| 2016-01-13 | $26.60 | $27.46 | $25.50 | $25.87 | $12.93 | 5,873,760 |
| 2016-01-12 | $25.07 | $26.00 | $25.01 | $25.85 | $12.92 | 5,235,360 |
| 2016-01-11 | $26.79 | $27.65 | $24.65 | $24.95 | $12.47 | 5,424,260 |
| 2016-01-08 | $28.29 | $28.60 | $26.00 | $27.18 | $13.58 | 6,845,350 |
| 2016-01-07 | $30.00 | $30.00 | $27.57 | $27.66 | $13.82 | 1,055,500 |
| 2016-01-06 | $30.60 | $30.89 | $30.05 | $30.63 | $15.31 | 3,331,680 |
| 2016-01-05 | $29.70 | $30.90 | $28.88 | $30.17 | $15.08 | 6,109,660 |
| 2016-01-04 | $33.65 | $33.97 | $30.60 | $30.67 | $15.33 | 3,963,730 |
| 2016-01-01 | $33.57 | $33.57 | $33.57 | $33.57 | $16.78 | 0 |
| 2015-12-31 | $34.71 | $34.98 | $33.51 | $33.57 | $16.78 | 4,130,710 |
| 2015-12-30 | $33.50 | $35.00 | $33.39 | $34.85 | $17.42 | 6,043,360 |
| 2015-12-29 | $33.08 | $33.50 | $32.87 | $33.39 | $16.69 | 2,790,950 |
| 2015-12-28 | $34.58 | $34.60 | $33.01 | $33.04 | $16.51 | 6,055,740 |
| 2015-12-25 | $34.62 | $35.20 | $34.09 | $34.22 | $17.10 | 4,285,280 |
| 2015-12-24 | $35.00 | $35.30 | $34.08 | $34.97 | $17.48 | 6,874,060 |
| 2015-12-23 | $34.31 | $35.38 | $34.28 | $34.46 | $17.22 | 6,951,380 |
| 2015-12-22 | $34.20 | $34.67 | $33.95 | $34.36 | $17.17 | 4,431,960 |
| 2015-12-21 | $34.60 | $35.37 | $34.43 | $34.70 | $17.34 | 7,208,060 |
| 2015-12-18 | $33.58 | $34.48 | $33.10 | $34.40 | $17.19 | 6,213,400 |
| 2015-12-17 | $32.86 | $33.86 | $32.86 | $33.31 | $16.65 | 5,029,490 |
| 2015-12-16 | $32.18 | $32.93 | $32.18 | $32.62 | $16.30 | 4,087,850 |
| 2015-12-15 | $31.79 | $32.60 | $31.60 | $32.08 | $16.03 | 3,806,610 |
| 2015-12-14 | $31.35 | $31.77 | $30.56 | $31.73 | $15.86 | 5,601,230 |
| 2015-12-11 | $32.20 | $32.20 | $31.55 | $31.70 | $15.84 | 3,023,340 |
| 2015-12-10 | $31.96 | $32.66 | $31.70 | $32.11 | $16.05 | 3,251,350 |
| 2015-12-09 | $32.33 | $32.87 | $31.70 | $31.97 | $15.98 | 3,755,820 |
| 2015-12-08 | $33.15 | $33.17 | $32.23 | $32.27 | $16.13 | 3,818,330 |
| 2015-12-07 | $32.48 | $33.30 | $32.21 | $33.17 | $16.58 | 5,039,670 |
| 2015-12-04 | $33.10 | $33.29 | $32.23 | $32.52 | $16.25 | 4,297,590 |
| 2015-12-03 | $32.20 | $33.48 | $32.20 | $33.35 | $16.67 | 4,165,540 |
| 2015-12-02 | $32.82 | $33.13 | $31.32 | $32.55 | $16.27 | 4,075,430 |
| 2015-12-01 | $32.80 | $33.30 | $32.38 | $32.81 | $16.40 | 4,336,700 |
| 2015-11-30 | $32.15 | $33.75 | $31.47 | $32.90 | $16.44 | 8,333,090 |
| 2015-11-27 | $34.80 | $34.82 | $31.51 | $32.06 | $16.02 | 8,284,130 |
| 2015-11-26 | $35.92 | $36.28 | $34.68 | $34.90 | $17.44 | 7,201,260 |
| 2015-11-25 | $35.12 | $36.10 | $34.85 | $35.92 | $17.95 | 10,257,040 |
| 2015-11-24 | $34.53 | $35.50 | $34.40 | $35.12 | $17.55 | 8,090,920 |
| 2015-11-23 | $35.91 | $36.30 | $34.55 | $34.90 | $17.44 | 12,204,230 |
| 2015-11-20 | $35.69 | $36.86 | $34.53 | $35.78 | $17.88 | 19,906,980 |
| 2015-11-19 | $31.45 | $33.89 | $31.11 | $33.89 | $16.94 | 7,135,470 |
| 2015-11-18 | $32.00 | $32.25 | $30.69 | $30.81 | $15.40 | 6,091,960 |
| 2015-11-17 | $33.10 | $33.47 | $31.95 | $32.00 | $15.99 | 6,911,860 |
| 2015-11-16 | $31.01 | $32.70 | $31.00 | $32.67 | $16.33 | 7,330,490 |
| 2015-11-13 | $32.66 | $33.08 | $31.80 | $31.88 | $15.93 | 8,038,590 |
| 2015-11-12 | $34.00 | $34.20 | $33.00 | $33.29 | $16.64 | 8,205,200 |
| 2015-11-11 | $33.19 | $33.96 | $32.93 | $33.94 | $16.96 | 8,437,140 |
| 2015-11-10 | $33.31 | $33.80 | $32.84 | $33.23 | $16.61 | 8,487,220 |
| 2015-11-09 | $32.83 | $33.76 | $32.18 | $33.61 | $16.80 | 10,367,120 |
| 2015-11-06 | $32.10 | $33.48 | $32.10 | $33.11 | $16.55 | 9,301,760 |
| 2015-11-05 | $32.40 | $32.57 | $31.60 | $32.01 | $16.00 | 8,016,930 |
| 2015-11-04 | $30.91 | $32.54 | $30.91 | $32.35 | $16.17 | 10,405,900 |
| 2015-11-03 | $30.83 | $31.30 | $30.40 | $30.72 | $15.35 | 5,566,770 |
| 2015-11-02 | $32.20 | $32.78 | $30.72 | $30.80 | $15.39 | 8,301,990 |
| 2015-10-30 | $32.60 | $33.50 | $32.05 | $33.01 | $16.50 | 7,419,650 |
| 2015-10-29 | $33.00 | $33.50 | $32.00 | $32.56 | $16.27 | 5,676,000 |
| 2015-10-28 | $33.33 | $34.56 | $32.32 | $32.56 | $16.27 | 7,060,690 |
| 2015-10-27 | $34.29 | $34.29 | $31.71 | $33.70 | $16.84 | 8,738,040 |
| 2015-10-26 | $34.77 | $35.18 | $33.86 | $34.26 | $17.12 | 10,882,960 |
| 2015-10-23 | $35.00 | $35.12 | $33.33 | $34.52 | $17.25 | 19,599,610 |
| 2015-10-22 | $31.80 | $35.24 | $31.80 | $35.20 | $17.59 | 16,907,090 |
| 2015-10-21 | $33.59 | $35.30 | $31.46 | $32.04 | $16.01 | 15,762,900 |
| 2015-10-20 | $31.86 | $33.48 | $31.68 | $33.10 | $16.54 | 8,653,980 |
| 2015-10-19 | $33.29 | $33.30 | $31.33 | $32.10 | $16.04 | 6,846,200 |
| 2015-10-16 | $33.48 | $33.48 | $32.00 | $33.29 | $16.64 | 7,783,960 |
| 2015-10-15 | $31.69 | $32.97 | $31.33 | $32.96 | $16.47 | 6,590,690 |
| 2015-10-14 | $31.63 | $32.49 | $31.15 | $31.50 | $15.74 | 4,888,410 |
| 2015-10-13 | $31.65 | $32.20 | $31.12 | $31.97 | $15.98 | 4,322,940 |
| 2015-10-12 | $30.55 | $32.65 | $30.55 | $31.98 | $15.98 | 6,829,940 |
| 2015-10-09 | $28.68 | $30.50 | $28.30 | $30.30 | $15.14 | 6,669,470 |
| 2015-10-08 | $28.30 | $29.16 | $27.51 | $28.68 | $14.33 | 4,733,660 |
| 2015-10-07 | $27.43 | $27.43 | $27.43 | $27.43 | $13.71 | 0 |
| 2015-10-06 | $27.43 | $27.43 | $27.43 | $27.43 | $13.71 | 0 |
| 2015-10-05 | $27.43 | $27.43 | $27.43 | $27.43 | $13.71 | 0 |
| 2015-10-02 | $27.43 | $27.43 | $27.43 | $27.43 | $13.71 | 0 |
| 2015-10-01 | $27.43 | $27.43 | $27.43 | $27.43 | $13.71 | 0 |
| 2015-09-30 | $27.50 | $28.18 | $26.70 | $27.43 | $13.71 | 3,753,140 |
| 2015-09-29 | $27.90 | $28.95 | $26.00 | $27.67 | $13.83 | 4,145,670 |
| 2015-09-28 | $27.15 | $28.49 | $26.63 | $28.32 | $14.15 | 2,951,460 |
| 2015-09-25 | $28.30 | $28.90 | $26.81 | $27.15 | $13.57 | 3,320,830 |
| 2015-09-24 | $28.27 | $28.80 | $27.99 | $28.56 | $14.27 | 3,072,260 |
| 2015-09-23 | $27.85 | $28.84 | $27.77 | $27.88 | $13.93 | 3,332,920 |
| 2015-09-22 | $28.38 | $29.70 | $28.15 | $28.71 | $14.35 | 4,484,910 |
| 2015-09-21 | $27.01 | $28.57 | $26.50 | $28.35 | $14.17 | 4,273,980 |
| 2015-09-18 | $26.78 | $27.51 | $26.28 | $27.26 | $13.62 | 3,870,360 |
| 2015-09-17 | $26.64 | $27.99 | $26.10 | $26.32 | $13.15 | 7,296,970 |
| 2015-09-16 | $23.31 | $25.87 | $23.31 | $25.87 | $12.93 | 6,693,680 |
| 2015-09-15 | $25.25 | $25.95 | $23.49 | $23.52 | $11.75 | 5,498,080 |
| 2015-09-14 | $29.00 | $29.46 | $26.10 | $26.10 | $13.04 | 7,126,890 |
| 2015-09-11 | $29.70 | $29.73 | $28.40 | $29.00 | $14.49 | 3,978,240 |
| 2015-09-10 | $29.82 | $30.35 | $29.30 | $29.40 | $14.69 | 6,048,370 |
| 2015-09-09 | $29.92 | $31.15 | $29.19 | $30.55 | $15.27 | 9,907,490 |
| 2015-09-08 | $27.60 | $30.00 | $26.97 | $29.65 | $14.82 | 5,565,400 |
| 2015-09-07 | $27.42 | $29.34 | $26.11 | $28.58 | $14.28 | 7,878,830 |
| 2015-09-04 | $27.42 | $27.42 | $27.42 | $27.42 | $13.70 | 0 |
| 2015-09-03 | $27.42 | $27.42 | $27.42 | $27.42 | $13.70 | 0 |
| 2015-09-02 | $24.56 | $27.58 | $24.56 | $27.42 | $13.70 | 8,242,080 |
| 2015-09-01 | $29.32 | $29.78 | $26.70 | $26.75 | $13.37 | 7,121,360 |
| 2015-08-31 | $31.31 | $31.37 | $29.02 | $29.30 | $14.64 | 6,605,280 |
| 2015-08-28 | $30.50 | $31.88 | $29.83 | $31.81 | $15.90 | 9,886,910 |
| 2015-08-27 | $28.98 | $30.00 | $27.50 | $29.66 | $14.82 | 9,069,470 |
| 2015-08-26 | $29.02 | $30.70 | $26.81 | $27.93 | $13.96 | 10,302,220 |
| 2015-08-25 | $29.99 | $31.48 | $28.67 | $28.67 | $14.33 | 9,564,060 |
| 2015-08-24 | $33.01 | $33.94 | $31.86 | $31.86 | $15.92 | 13,752,420 |
| 2015-08-21 | $37.50 | $38.50 | $35.14 | $35.40 | $17.69 | 7,548,800 |
| 2015-08-20 | $37.98 | $40.15 | $37.51 | $38.80 | $19.39 | 9,253,030 |
| 2015-08-19 | $36.99 | $38.80 | $34.96 | $38.46 | $19.22 | 9,285,640 |
| 2015-08-18 | $42.15 | $42.99 | $38.19 | $38.19 | $19.09 | 13,547,800 |
| 2015-08-17 | $43.34 | $44.29 | $41.60 | $42.43 | $21.20 | 11,290,420 |
| 2015-08-14 | $41.95 | $44.56 | $41.00 | $44.00 | $21.99 | 16,219,610 |
| 2015-08-13 | $40.33 | $41.41 | $39.10 | $41.40 | $20.69 | 7,428,570 |
| 2015-08-12 | $39.40 | $41.85 | $39.10 | $40.33 | $20.15 | 9,494,610 |
| 2015-08-11 | $40.20 | $42.49 | $40.01 | $40.37 | $20.17 | 10,722,050 |
| 2015-08-10 | $39.40 | $41.40 | $38.88 | $40.69 | $20.33 | 12,712,970 |
| 2015-08-07 | $37.49 | $39.00 | $37.30 | $38.48 | $19.23 | 7,589,560 |
| 2015-08-06 | $36.90 | $37.64 | $36.30 | $36.75 | $18.37 | 5,517,870 |
| 2015-08-05 | $39.89 | $39.89 | $37.68 | $37.79 | $18.89 | 8,933,290 |
Shenzhen Everwin Precision Technology Company (300115) News Headlines
Recent Shenzhen Everwin Precision Technology Company (300115) News
Similar Companies to Shenzhen Everwin Precision Technology Company (300115) 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 | -- | -- | -- |