Risen Energy CompanyLtd (300118) Exchange: SHE
Data as of July 17, 2025
$10.53 ($-0.07) -0.66%
Risen Energy CompanyLtd - Daily Information
Click for more stock information on Risen Energy CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.51 |
| Previous Close | $10.53 |
| High | $10.82 |
| Low | $10.45 |
| Adjusted Open | $10.51 |
| Previous Adjusted Close | $10.53 |
| Adjusted High | $10.82 |
| Adjusted Low | $10.45 |
About Risen Energy CompanyLtd (300118)
RISEN ENERGY CO.,LTD. is principally engaged in the research, development, manufacture and distribution of solar energy application products. The Company's main products include solar cell slice, solar cell modules and solar lamps, as well as others. The Company distributes its products in domestic market and to overseas markets.
Invest in Risen Energy CompanyLtd (300118)
Historical Stock Data for Risen Energy CompanyLtd (300118)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.51 | $10.82 | $10.45 | $10.53 | $10.53 | 82,317,550 |
| 2025-07-08 | $9.93 | $10.75 | $9.89 | $10.60 | $10.60 | 111,158,330 |
| 2025-07-07 | $9.91 | $10.18 | $9.81 | $9.98 | $9.98 | 42,757,130 |
| 2025-07-04 | $10.37 | $10.50 | $9.90 | $10.14 | $10.14 | 75,013,880 |
| 2025-07-03 | $10.16 | $10.26 | $9.92 | $10.07 | $10.07 | 92,474,390 |
| 2025-07-02 | $9.80 | $10.98 | $9.56 | $10.44 | $10.44 | 144,545,380 |
| 2025-07-01 | $9.50 | $9.51 | $9.31 | $9.44 | $9.44 | 24,821,340 |
| 2025-06-30 | $9.56 | $9.66 | $9.41 | $9.58 | $9.58 | 42,342,510 |
| 2025-06-27 | $9.18 | $9.47 | $9.17 | $9.26 | $9.26 | 30,495,610 |
| 2025-06-26 | $9.24 | $9.39 | $9.13 | $9.13 | $9.13 | 28,162,750 |
| 2025-06-25 | $9.19 | $9.24 | $9.07 | $9.24 | $9.24 | 25,727,630 |
| 2025-06-24 | $8.95 | $9.18 | $8.91 | $9.18 | $9.18 | 26,573,950 |
| 2025-06-23 | $8.70 | $8.97 | $8.58 | $8.96 | $8.96 | 28,938,310 |
| 2025-06-20 | $8.86 | $9.35 | $8.85 | $8.90 | $8.90 | 44,210,590 |
| 2025-06-19 | $8.94 | $9.03 | $8.76 | $8.78 | $8.78 | 18,721,440 |
| 2025-06-18 | $8.96 | $9.05 | $8.91 | $8.93 | $8.93 | 15,499,530 |
| 2025-06-17 | $8.95 | $9.10 | $8.87 | $9.03 | $9.03 | 21,472,920 |
| 2025-06-13 | $9.17 | $9.21 | $8.70 | $8.76 | $8.76 | 65,998,990 |
| 2025-06-12 | $9.52 | $9.53 | $9.18 | $9.24 | $9.24 | 42,151,020 |
| 2025-06-11 | $9.55 | $9.74 | $9.54 | $9.57 | $9.57 | 26,447,400 |
| 2025-06-10 | $9.66 | $9.75 | $9.45 | $9.53 | $9.53 | 23,239,960 |
| 2025-06-09 | $9.41 | $9.68 | $9.40 | $9.67 | $9.67 | 20,180,050 |
| 2025-06-06 | $9.53 | $9.54 | $9.40 | $9.41 | $9.41 | 13,843,500 |
| 2025-06-05 | $9.54 | $9.58 | $9.40 | $9.49 | $9.49 | 12,469,590 |
| 2025-06-04 | $9.45 | $9.59 | $9.43 | $9.53 | $9.53 | 13,069,410 |
| 2025-06-03 | $9.40 | $9.51 | $9.36 | $9.44 | $9.44 | 11,879,890 |
| 2025-05-30 | $9.62 | $9.62 | $9.42 | $9.44 | $9.44 | 14,926,230 |
| 2025-05-29 | $9.55 | $9.67 | $9.54 | $9.64 | $9.64 | 12,852,230 |
| 2025-05-28 | $9.67 | $9.71 | $9.51 | $9.54 | $9.54 | 12,395,930 |
| 2025-05-27 | $9.70 | $9.71 | $9.56 | $9.66 | $9.66 | 15,096,440 |
| 2025-05-26 | $9.60 | $9.82 | $9.60 | $9.74 | $9.74 | 15,693,620 |
| 2025-05-23 | $9.87 | $9.98 | $9.60 | $9.63 | $9.63 | 26,270,200 |
| 2025-05-22 | $9.95 | $10.10 | $9.78 | $9.92 | $9.92 | 28,362,260 |
| 2025-05-21 | $10.01 | $10.10 | $9.92 | $9.95 | $9.95 | 23,446,570 |
| 2025-05-20 | $10.09 | $10.10 | $9.92 | $10.01 | $10.01 | 24,358,400 |
| 2025-05-19 | $10.00 | $10.15 | $10.00 | $10.09 | $10.09 | 21,081,400 |
| 2025-05-16 | $10.30 | $10.32 | $10.08 | $10.10 | $10.10 | 28,241,600 |
| 2025-05-15 | $10.51 | $10.58 | $10.16 | $10.22 | $10.22 | 44,393,910 |
| 2025-05-14 | $10.52 | $10.72 | $10.36 | $10.61 | $10.61 | 89,983,620 |
| 2025-05-13 | $9.70 | $11.46 | $9.63 | $11.17 | $11.17 | 117,293,240 |
| 2025-05-12 | $9.44 | $9.62 | $9.34 | $9.55 | $9.55 | 16,591,140 |
| 2025-05-09 | $9.56 | $9.58 | $9.26 | $9.30 | $9.30 | 13,834,810 |
| 2025-05-08 | $9.35 | $9.71 | $9.33 | $9.58 | $9.58 | 19,729,870 |
| 2025-05-07 | $9.41 | $9.55 | $9.32 | $9.40 | $9.40 | 19,983,140 |
| 2025-05-06 | $8.93 | $9.31 | $8.88 | $9.31 | $9.31 | 20,046,670 |
| 2025-04-30 | $8.70 | $8.96 | $8.68 | $8.85 | $8.85 | 14,645,100 |
| 2025-04-29 | $8.68 | $8.83 | $8.68 | $8.70 | $8.70 | 11,218,500 |
| 2025-04-28 | $8.79 | $8.85 | $8.65 | $8.72 | $8.72 | 10,119,200 |
| 2025-04-25 | $8.73 | $8.85 | $8.71 | $8.77 | $8.77 | 10,401,580 |
| 2025-04-24 | $8.91 | $8.94 | $8.71 | $8.72 | $8.72 | 12,812,480 |
| 2025-04-23 | $8.82 | $9.06 | $8.80 | $8.90 | $8.90 | 14,631,400 |
| 2025-04-22 | $9.01 | $9.12 | $8.88 | $8.90 | $8.90 | 14,157,580 |
| 2025-04-21 | $8.93 | $9.05 | $8.86 | $9.00 | $9.00 | 8,077,470 |
| 2025-04-18 | $8.96 | $9.00 | $8.85 | $8.96 | $8.96 | 7,869,320 |
| 2025-04-17 | $8.95 | $9.09 | $8.91 | $8.96 | $8.96 | 8,033,890 |
| 2025-04-16 | $9.15 | $9.19 | $8.88 | $9.02 | $9.02 | 11,793,000 |
| 2025-04-15 | $9.34 | $9.34 | $9.12 | $9.18 | $9.18 | 9,338,680 |
| 2025-04-14 | $9.33 | $9.43 | $9.26 | $9.26 | $9.26 | 15,852,240 |
| 2025-04-11 | $9.10 | $9.29 | $9.06 | $9.17 | $9.17 | 13,259,890 |
| 2025-04-10 | $9.25 | $9.39 | $9.16 | $9.23 | $9.23 | 20,585,650 |
| 2025-04-09 | $8.67 | $9.07 | $8.20 | $8.99 | $8.99 | 25,960,210 |
| 2025-04-08 | $8.62 | $9.10 | $8.58 | $8.76 | $8.76 | 26,938,880 |
| 2025-04-07 | $9.97 | $9.97 | $8.30 | $8.42 | $8.42 | 37,719,840 |
| 2025-04-03 | $10.39 | $10.61 | $10.35 | $10.38 | $10.38 | 11,586,360 |
| 2025-04-02 | $10.65 | $10.77 | $10.53 | $10.54 | $10.54 | 9,749,500 |
| 2025-04-01 | $10.67 | $10.87 | $10.56 | $10.67 | $10.67 | 11,898,020 |
| 2025-03-31 | $10.93 | $10.93 | $10.52 | $10.63 | $10.63 | 15,686,700 |
| 2025-03-28 | $11.10 | $11.28 | $10.98 | $10.98 | $10.98 | 12,423,490 |
| 2025-03-27 | $11.23 | $11.29 | $11.02 | $11.09 | $11.09 | 16,617,460 |
| 2025-03-26 | $11.11 | $11.49 | $11.05 | $11.32 | $11.32 | 19,494,850 |
| 2025-03-25 | $11.03 | $11.33 | $10.97 | $11.17 | $11.17 | 18,171,700 |
| 2025-03-24 | $11.40 | $11.44 | $10.87 | $11.07 | $11.07 | 23,287,740 |
| 2025-03-21 | $11.48 | $11.74 | $11.37 | $11.40 | $11.40 | 23,368,100 |
| 2025-03-20 | $11.56 | $11.75 | $11.52 | $11.53 | $11.53 | 16,395,560 |
| 2025-03-19 | $11.68 | $11.85 | $11.46 | $11.60 | $11.60 | 23,439,410 |
| 2025-03-18 | $11.69 | $11.76 | $11.56 | $11.70 | $11.70 | 17,366,790 |
| 2025-03-17 | $11.55 | $11.88 | $11.55 | $11.60 | $11.60 | 26,173,390 |
| 2025-03-14 | $11.29 | $11.54 | $11.22 | $11.51 | $11.51 | 22,759,550 |
| 2025-03-13 | $11.55 | $11.59 | $11.17 | $11.30 | $11.30 | 20,949,900 |
| 2025-03-12 | $11.70 | $11.91 | $11.55 | $11.56 | $11.56 | 19,011,920 |
| 2025-03-11 | $11.55 | $11.73 | $11.37 | $11.68 | $11.68 | 23,090,480 |
| 2025-03-10 | $11.41 | $11.76 | $11.39 | $11.65 | $11.65 | 26,688,380 |
| 2025-03-07 | $11.58 | $11.70 | $11.33 | $11.41 | $11.41 | 27,240,000 |
| 2025-03-06 | $11.53 | $11.74 | $11.40 | $11.65 | $11.65 | 24,824,190 |
| 2025-03-05 | $11.66 | $11.67 | $11.34 | $11.49 | $11.49 | 19,824,070 |
| 2025-03-04 | $11.63 | $11.75 | $11.40 | $11.70 | $11.70 | 19,415,320 |
| 2025-03-03 | $11.60 | $11.96 | $11.55 | $11.68 | $11.68 | 23,634,710 |
| 2025-02-28 | $12.02 | $12.18 | $11.62 | $11.63 | $11.63 | 29,160,270 |
| 2025-02-27 | $12.21 | $12.27 | $11.78 | $11.99 | $11.99 | 37,369,110 |
| 2025-02-26 | $11.95 | $12.31 | $11.90 | $12.31 | $12.31 | 51,367,980 |
| 2025-02-25 | $11.66 | $11.96 | $11.54 | $11.83 | $11.83 | 34,558,060 |
| 2025-02-24 | $11.70 | $11.83 | $11.55 | $11.71 | $11.71 | 24,101,340 |
| 2025-02-20 | $11.69 | $11.72 | $11.46 | $11.52 | $11.52 | 18,799,050 |
| 2025-02-19 | $11.29 | $11.82 | $11.25 | $11.70 | $11.70 | 26,132,760 |
| 2025-02-18 | $11.90 | $11.95 | $11.40 | $11.44 | $11.44 | 29,766,100 |
| 2025-02-17 | $11.67 | $11.84 | $11.60 | $11.77 | $11.77 | 23,207,560 |
| 2025-02-14 | $11.55 | $11.86 | $11.55 | $11.68 | $11.68 | 20,343,730 |
| 2025-02-13 | $11.70 | $11.85 | $11.57 | $11.64 | $11.64 | 22,033,850 |
| 2025-02-12 | $11.50 | $11.68 | $11.43 | $11.67 | $11.67 | 18,733,300 |
| 2025-02-11 | $11.82 | $11.84 | $11.45 | $11.51 | $11.51 | 22,041,630 |
| 2025-02-10 | $11.67 | $11.80 | $11.54 | $11.77 | $11.77 | 24,852,550 |
| 2025-02-07 | $11.32 | $11.92 | $11.27 | $11.75 | $11.75 | 40,345,720 |
| 2025-02-06 | $10.99 | $11.32 | $10.85 | $11.31 | $11.31 | 23,177,100 |
| 2025-02-05 | $10.87 | $11.23 | $10.78 | $11.01 | $11.01 | 17,617,150 |
| 2025-01-27 | $11.13 | $11.23 | $10.75 | $10.75 | $10.75 | 14,507,100 |
| 2025-01-24 | $10.87 | $11.18 | $10.80 | $11.08 | $11.08 | 17,897,110 |
| 2025-01-23 | $11.11 | $11.27 | $10.87 | $10.87 | $10.87 | 20,161,930 |
| 2025-01-22 | $10.85 | $11.08 | $10.73 | $11.03 | $11.03 | 16,212,790 |
| 2025-01-21 | $11.27 | $11.31 | $10.88 | $10.95 | $10.95 | 17,978,620 |
| 2025-01-20 | $11.02 | $11.40 | $10.98 | $11.23 | $11.23 | 22,233,000 |
| 2025-01-17 | $11.69 | $11.87 | $11.48 | $11.52 | $11.52 | 19,239,620 |
| 2025-01-16 | $11.75 | $12.04 | $11.60 | $11.79 | $11.79 | 24,408,710 |
| 2025-01-15 | $11.46 | $12.15 | $11.26 | $11.75 | $11.75 | 37,905,620 |
| 2025-01-14 | $10.98 | $11.47 | $10.85 | $11.46 | $11.46 | 22,850,680 |
| 2025-01-13 | $10.69 | $10.90 | $10.51 | $10.82 | $10.82 | 11,082,900 |
| 2025-01-09 | $11.18 | $11.44 | $11.12 | $11.27 | $11.27 | 13,243,800 |
| 2025-01-08 | $11.25 | $11.39 | $10.87 | $11.25 | $11.25 | 17,778,770 |
| 2025-01-07 | $11.13 | $11.25 | $11.01 | $11.25 | $11.25 | 12,181,550 |
| 2025-01-06 | $11.09 | $11.30 | $10.89 | $11.13 | $11.13 | 14,873,400 |
| 2025-01-03 | $11.68 | $11.70 | $11.05 | $11.07 | $11.07 | 20,985,900 |
| 2025-01-02 | $11.99 | $12.00 | $11.37 | $11.49 | $11.49 | 22,193,410 |
| 2024-12-31 | $12.58 | $12.65 | $11.98 | $11.98 | $11.98 | 19,583,520 |
| 2024-12-30 | $12.49 | $12.56 | $12.27 | $12.54 | $12.54 | 15,857,300 |
| 2024-12-27 | $12.58 | $12.70 | $12.50 | $12.50 | $12.50 | 16,526,200 |
| 2024-12-26 | $12.68 | $12.77 | $12.56 | $12.60 | $12.60 | 15,691,400 |
| 2024-12-25 | $12.80 | $12.93 | $12.50 | $12.72 | $12.72 | 17,102,400 |
| 2024-12-24 | $12.59 | $13.00 | $12.58 | $12.76 | $12.76 | 17,340,400 |
| 2024-12-23 | $13.11 | $13.14 | $12.57 | $12.59 | $12.59 | 26,373,620 |
| 2024-12-20 | $13.17 | $13.33 | $13.14 | $13.17 | $13.17 | 17,585,600 |
| 2024-12-19 | $13.31 | $13.42 | $13.02 | $13.14 | $13.14 | 24,903,300 |
| 2024-12-18 | $13.68 | $13.75 | $13.28 | $13.44 | $13.44 | 21,706,910 |
| 2024-12-17 | $13.60 | $13.86 | $13.56 | $13.65 | $13.65 | 31,075,170 |
| 2024-12-16 | $13.53 | $13.72 | $13.47 | $13.56 | $13.56 | 22,250,290 |
| 2024-12-13 | $13.90 | $13.90 | $13.53 | $13.55 | $13.55 | 37,454,210 |
| 2024-12-12 | $14.02 | $14.12 | $13.82 | $14.02 | $14.02 | 30,666,620 |
| 2024-12-11 | $14.01 | $14.19 | $13.98 | $14.06 | $14.06 | 27,879,760 |
| 2024-12-10 | $14.53 | $14.60 | $14.05 | $14.08 | $14.08 | 41,952,050 |
| 2024-12-09 | $14.47 | $14.50 | $13.95 | $14.06 | $14.06 | 36,884,500 |
| 2024-12-06 | $14.55 | $14.65 | $13.97 | $14.44 | $14.44 | 62,514,350 |
| 2024-12-05 | $14.21 | $15.10 | $14.21 | $14.69 | $14.69 | 65,241,680 |
| 2024-12-04 | $15.35 | $15.48 | $14.30 | $14.40 | $14.40 | 110,933,640 |
| 2024-12-03 | $15.25 | $16.80 | $14.80 | $15.84 | $15.84 | 164,231,320 |
| 2024-12-02 | $14.26 | $14.98 | $13.91 | $14.96 | $14.96 | 77,722,470 |
| 2024-11-29 | $14.12 | $14.87 | $13.75 | $14.57 | $14.57 | 86,950,250 |
| 2024-11-28 | $14.33 | $15.30 | $14.09 | $14.48 | $14.48 | 96,435,630 |
| 2024-11-27 | $13.20 | $14.50 | $13.15 | $14.30 | $14.30 | 71,523,220 |
| 2024-11-26 | $13.32 | $13.94 | $13.26 | $13.28 | $13.28 | 32,846,080 |
| 2024-11-25 | $13.42 | $13.64 | $13.15 | $13.45 | $13.45 | 40,079,800 |
| 2024-11-22 | $14.58 | $14.82 | $13.47 | $13.47 | $13.47 | 81,601,230 |
| 2024-11-21 | $15.45 | $16.50 | $14.75 | $14.82 | $14.82 | 117,674,960 |
| 2024-11-20 | $13.66 | $14.76 | $13.44 | $14.48 | $14.48 | 78,677,380 |
| 2024-11-19 | $13.50 | $13.88 | $13.06 | $13.75 | $13.75 | 39,612,560 |
| 2024-11-18 | $13.24 | $13.88 | $12.98 | $13.37 | $13.37 | 42,719,960 |
| 2024-11-15 | $14.35 | $14.64 | $13.50 | $13.51 | $13.51 | 52,141,070 |
| 2024-11-14 | $14.59 | $15.09 | $14.20 | $14.41 | $14.41 | 59,140,250 |
| 2024-11-13 | $14.02 | $14.86 | $14.02 | $14.48 | $14.48 | 64,623,610 |
| 2024-11-12 | $14.49 | $14.74 | $14.00 | $14.17 | $14.17 | 52,901,610 |
| 2024-11-11 | $13.77 | $14.39 | $13.73 | $14.39 | $14.39 | 57,605,090 |
| 2024-11-08 | $13.90 | $14.24 | $13.86 | $13.90 | $13.90 | 48,413,910 |
| 2024-11-07 | $13.43 | $13.77 | $13.06 | $13.76 | $13.76 | 52,165,970 |
| 2024-11-06 | $14.05 | $14.49 | $13.76 | $13.86 | $13.86 | 53,413,420 |
| 2024-11-05 | $13.59 | $14.10 | $13.42 | $14.03 | $14.03 | 45,105,220 |
| 2024-11-04 | $13.33 | $13.90 | $13.26 | $13.64 | $13.64 | 33,966,280 |
| 2024-11-01 | $14.17 | $14.29 | $13.47 | $13.50 | $13.50 | 57,627,760 |
| 2024-10-31 | $14.45 | $15.00 | $14.22 | $14.39 | $14.39 | 71,817,950 |
| 2024-10-30 | $13.51 | $14.20 | $13.50 | $14.04 | $14.04 | 47,857,980 |
| 2024-10-29 | $15.50 | $15.56 | $13.88 | $13.91 | $13.91 | 89,475,170 |
| 2024-10-28 | $15.18 | $15.32 | $14.66 | $14.95 | $14.95 | 78,182,010 |
| 2024-10-25 | $14.11 | $15.87 | $14.06 | $15.35 | $15.35 | 121,136,310 |
| 2024-10-24 | $14.66 | $14.93 | $14.05 | $14.18 | $14.18 | 75,500,460 |
| 2024-10-23 | $13.99 | $15.98 | $13.76 | $14.84 | $14.84 | 134,749,150 |
| 2024-10-22 | $13.31 | $14.36 | $13.00 | $14.30 | $14.30 | 99,326,940 |
| 2024-10-21 | $13.17 | $14.55 | $12.97 | $13.74 | $13.74 | 97,088,320 |
| 2024-10-18 | $12.17 | $13.07 | $12.12 | $12.59 | $12.59 | 59,890,510 |
| 2024-10-17 | $12.44 | $12.65 | $12.25 | $12.25 | $12.25 | 34,284,400 |
| 2024-10-16 | $12.01 | $12.60 | $11.97 | $12.36 | $12.36 | 39,594,230 |
| 2024-10-15 | $12.28 | $12.91 | $12.28 | $12.34 | $12.34 | 58,228,210 |
| 2024-10-14 | $12.08 | $12.78 | $11.96 | $12.57 | $12.57 | 64,409,170 |
| 2024-10-11 | $12.59 | $12.60 | $11.74 | $11.89 | $11.89 | 48,476,600 |
| 2024-10-10 | $13.12 | $13.58 | $12.64 | $12.69 | $12.69 | 60,395,640 |
| 2024-10-09 | $14.30 | $14.98 | $12.89 | $12.95 | $12.95 | 103,589,560 |
| 2024-10-08 | $16.34 | $16.34 | $14.46 | $15.94 | $15.94 | 130,883,480 |
| 2024-09-30 | $12.15 | $13.85 | $11.80 | $13.81 | $13.81 | 115,920,160 |
| 2024-09-27 | $10.46 | $12.00 | $10.45 | $11.61 | $11.61 | 94,090,010 |
| 2024-09-26 | $9.54 | $10.20 | $9.50 | $10.17 | $10.17 | 47,451,520 |
| 2024-09-25 | $9.57 | $9.92 | $9.53 | $9.55 | $9.55 | 42,020,520 |
| 2024-09-24 | $9.01 | $9.47 | $8.95 | $9.46 | $9.46 | 40,567,260 |
| 2024-09-23 | $9.03 | $9.09 | $8.93 | $8.95 | $8.95 | 12,500,110 |
| 2024-09-20 | $9.21 | $9.26 | $8.97 | $9.05 | $9.05 | 20,222,500 |
| 2024-09-19 | $9.15 | $9.46 | $9.07 | $9.26 | $9.26 | 21,460,600 |
| 2024-09-18 | $9.28 | $9.34 | $9.01 | $9.10 | $9.10 | 15,345,230 |
| 2024-09-13 | $9.61 | $9.76 | $9.30 | $9.31 | $9.31 | 26,308,320 |
| 2024-09-12 | $9.46 | $10.23 | $9.43 | $9.70 | $9.70 | 41,884,700 |
| 2024-09-11 | $9.33 | $9.60 | $9.30 | $9.43 | $9.43 | 18,504,060 |
| 2024-09-10 | $9.45 | $9.51 | $9.21 | $9.36 | $9.36 | 14,107,600 |
| 2024-09-09 | $9.39 | $9.51 | $9.30 | $9.40 | $9.40 | 14,819,300 |
| 2024-09-06 | $9.70 | $9.85 | $9.40 | $9.41 | $9.41 | 21,182,650 |
| 2024-09-05 | $9.83 | $10.10 | $9.75 | $9.76 | $9.76 | 35,214,250 |
| 2024-09-04 | $9.62 | $9.96 | $9.60 | $9.68 | $9.68 | 23,713,080 |
| 2024-09-03 | $9.41 | $9.74 | $9.37 | $9.65 | $9.65 | 20,034,450 |
| 2024-09-02 | $9.68 | $9.79 | $9.44 | $9.44 | $9.44 | 17,979,700 |
| 2024-08-30 | $9.54 | $9.93 | $9.45 | $9.72 | $9.72 | 31,111,300 |
| 2024-08-29 | $9.10 | $9.90 | $9.05 | $9.55 | $9.55 | 37,627,400 |
| 2024-08-28 | $9.12 | $9.20 | $8.97 | $9.16 | $9.16 | 20,091,650 |
| 2024-08-27 | $9.13 | $9.62 | $8.75 | $9.32 | $9.32 | 43,338,070 |
| 2024-08-26 | $9.20 | $9.50 | $9.18 | $9.25 | $9.25 | 18,408,130 |
| 2024-08-23 | $9.63 | $9.75 | $9.21 | $9.21 | $9.21 | 23,222,590 |
| 2024-08-22 | $10.25 | $10.29 | $9.59 | $9.68 | $9.68 | 26,174,910 |
| 2024-08-21 | $10.23 | $10.36 | $10.15 | $10.18 | $10.18 | 12,220,000 |
| 2024-08-20 | $10.33 | $10.45 | $10.22 | $10.29 | $10.29 | 12,527,930 |
| 2024-08-19 | $10.46 | $10.59 | $10.33 | $10.37 | $10.37 | 14,355,140 |
| 2024-08-16 | $10.70 | $10.77 | $10.53 | $10.55 | $10.55 | 14,160,800 |
| 2024-08-15 | $10.51 | $10.94 | $10.46 | $10.73 | $10.73 | 19,377,430 |
| 2024-08-14 | $10.74 | $10.96 | $10.60 | $10.60 | $10.60 | 15,005,130 |
| 2024-08-13 | $10.51 | $10.87 | $10.38 | $10.74 | $10.74 | 20,636,490 |
| 2024-08-12 | $10.94 | $11.04 | $10.61 | $10.66 | $10.66 | 20,636,450 |
| 2024-08-09 | $11.03 | $11.08 | $10.65 | $10.69 | $10.69 | 30,399,950 |
| 2024-08-08 | $10.90 | $11.39 | $10.85 | $11.09 | $11.09 | 39,785,540 |
| 2024-08-07 | $10.84 | $11.16 | $10.75 | $11.01 | $11.01 | 39,359,270 |
| 2024-08-06 | $10.60 | $11.38 | $10.59 | $11.00 | $11.00 | 60,310,410 |
| 2024-08-05 | $10.58 | $10.97 | $10.34 | $10.37 | $10.37 | 30,183,250 |
| 2024-08-02 | $10.67 | $10.98 | $10.52 | $10.58 | $10.58 | 25,119,900 |
| 2024-08-01 | $10.89 | $10.99 | $10.70 | $10.72 | $10.72 | 24,463,410 |
| 2024-07-31 | $10.42 | $10.98 | $10.31 | $10.94 | $10.94 | 35,934,390 |
| 2024-07-30 | $10.38 | $10.55 | $10.30 | $10.40 | $10.40 | 16,280,720 |
| 2024-07-29 | $10.68 | $10.68 | $10.34 | $10.41 | $10.41 | 19,482,720 |
| 2024-07-26 | $10.72 | $10.87 | $10.60 | $10.67 | $10.67 | 29,720,700 |
| 2024-07-25 | $10.14 | $11.31 | $10.12 | $10.85 | $10.85 | 51,172,720 |
| 2024-07-24 | $10.55 | $10.68 | $10.25 | $10.27 | $10.27 | 19,284,010 |
| 2024-07-23 | $10.78 | $10.99 | $10.58 | $10.59 | $10.59 | 19,884,200 |
| 2024-07-22 | $10.96 | $11.11 | $10.78 | $10.86 | $10.86 | 23,733,800 |
| 2024-07-19 | $10.67 | $11.05 | $10.60 | $11.05 | $11.05 | 31,921,700 |
| 2024-07-18 | $10.56 | $11.00 | $10.33 | $10.72 | $10.72 | 29,884,430 |
| 2024-07-17 | $10.89 | $11.28 | $10.75 | $10.75 | $10.75 | 40,102,480 |
| 2024-07-16 | $10.47 | $10.74 | $10.38 | $10.67 | $10.67 | 22,771,870 |
| 2024-07-15 | $10.77 | $10.85 | $10.49 | $10.53 | $10.53 | 26,356,400 |
| 2024-07-12 | $11.00 | $11.32 | $10.91 | $10.95 | $10.95 | 33,933,350 |
| 2024-07-11 | $11.00 | $11.44 | $10.94 | $11.07 | $11.07 | 40,810,030 |
| 2024-07-10 | $10.61 | $11.35 | $10.45 | $10.85 | $10.85 | 39,490,500 |
| 2024-07-09 | $10.70 | $10.85 | $10.23 | $10.80 | $10.80 | 37,730,100 |
| 2024-07-08 | $11.23 | $11.28 | $10.63 | $10.70 | $10.70 | 33,904,420 |
| 2024-07-05 | $11.33 | $11.69 | $11.18 | $11.39 | $11.39 | 20,653,060 |
| 2024-07-04 | $12.10 | $12.15 | $11.35 | $11.47 | $11.47 | 33,280,360 |
| 2024-07-03 | $12.23 | $12.23 | $12.01 | $12.09 | $12.09 | 15,808,170 |
| 2024-07-02 | $12.27 | $12.32 | $12.11 | $12.19 | $12.19 | 21,750,000 |
| 2024-07-01 | $12.04 | $12.64 | $12.04 | $12.39 | $12.39 | 29,470,140 |
| 2024-06-28 | $12.19 | $12.44 | $12.03 | $12.10 | $12.10 | 27,125,510 |
| 2024-06-27 | $12.30 | $12.53 | $12.20 | $12.24 | $12.24 | 23,624,420 |
| 2024-06-26 | $12.02 | $12.51 | $11.80 | $12.47 | $12.47 | 34,602,960 |
| 2024-06-25 | $12.16 | $12.52 | $12.01 | $12.19 | $12.19 | 34,725,730 |
| 2024-06-24 | $12.36 | $12.48 | $12.01 | $12.15 | $12.15 | 44,428,500 |
| 2024-06-21 | $12.59 | $13.43 | $12.38 | $12.65 | $12.65 | 64,689,130 |
| 2024-06-20 | $12.51 | $12.56 | $12.09 | $12.12 | $12.12 | 30,778,070 |
| 2024-06-19 | $12.99 | $13.03 | $12.58 | $12.60 | $12.60 | 30,500,450 |
| 2024-06-18 | $12.83 | $13.33 | $12.77 | $13.00 | $13.00 | 30,321,650 |
| 2024-06-17 | $12.71 | $13.06 | $12.46 | $12.85 | $12.85 | 37,929,780 |
| 2024-06-14 | $13.21 | $13.53 | $13.01 | $13.12 | $13.12 | 36,650,600 |
| 2024-06-13 | $13.35 | $13.78 | $13.21 | $13.40 | $13.40 | 50,292,830 |
| 2024-06-12 | $13.16 | $13.44 | $12.95 | $13.26 | $13.26 | 34,143,770 |
| 2024-06-11 | $12.95 | $13.28 | $12.63 | $13.19 | $13.19 | 33,864,840 |
| 2024-06-07 | $13.00 | $13.26 | $12.70 | $13.06 | $13.06 | 45,543,600 |
| 2024-06-06 | $14.14 | $14.26 | $12.89 | $13.12 | $13.12 | 67,474,280 |
| 2024-06-05 | $14.34 | $14.52 | $13.88 | $13.93 | $13.93 | 56,987,250 |
| 2024-06-04 | $13.93 | $15.05 | $13.72 | $14.66 | $14.66 | 93,755,360 |
| 2024-06-03 | $14.29 | $14.55 | $13.90 | $14.09 | $14.09 | 63,450,100 |
| 2024-05-31 | $15.50 | $15.68 | $14.39 | $14.40 | $14.40 | 115,581,670 |
| 2024-05-30 | $15.44 | $16.20 | $15.11 | $15.65 | $15.65 | 151,307,890 |
| 2024-05-29 | $14.38 | $16.16 | $14.26 | $15.20 | $15.20 | 162,187,560 |
| 2024-05-28 | $13.72 | $14.11 | $13.35 | $13.47 | $13.47 | 51,805,350 |
| 2024-05-27 | $14.19 | $14.38 | $13.39 | $13.81 | $13.81 | 61,364,510 |
| 2024-05-24 | $14.82 | $15.35 | $14.30 | $14.36 | $14.36 | 94,213,890 |
| 2024-05-23 | $14.75 | $15.57 | $14.52 | $15.17 | $15.17 | 150,034,700 |
| 2024-05-22 | $12.17 | $14.46 | $12.13 | $14.46 | $14.46 | 117,273,930 |
| 2024-05-21 | $12.25 | $12.28 | $12.00 | $12.05 | $12.05 | 14,699,470 |
| 2024-05-20 | $12.22 | $12.46 | $12.19 | $12.22 | $12.22 | 17,897,290 |
| 2024-05-17 | $12.10 | $12.34 | $12.02 | $12.24 | $12.24 | 21,037,090 |
| 2024-05-16 | $12.41 | $12.52 | $12.22 | $12.28 | $12.28 | 17,219,890 |
| 2024-05-15 | $12.59 | $13.07 | $12.41 | $12.42 | $12.42 | 21,392,430 |
| 2024-05-14 | $12.69 | $12.79 | $12.36 | $12.45 | $12.45 | 21,206,600 |
| 2024-05-13 | $12.70 | $12.92 | $12.52 | $12.68 | $12.68 | 17,977,170 |
| 2024-05-10 | $13.09 | $13.17 | $12.74 | $12.88 | $12.88 | 19,407,870 |
| 2024-05-09 | $12.61 | $13.36 | $12.60 | $13.08 | $13.08 | 41,117,360 |
| 2024-05-08 | $12.80 | $12.86 | $12.52 | $12.56 | $12.56 | 19,008,540 |
| 2024-05-07 | $12.93 | $12.97 | $12.75 | $12.87 | $12.87 | 19,098,930 |
| 2024-05-06 | $13.05 | $13.44 | $12.86 | $13.01 | $13.01 | 31,282,870 |
| 2024-04-30 | $13.34 | $13.34 | $12.50 | $12.96 | $12.96 | 61,570,320 |
| 2024-04-29 | $13.59 | $14.14 | $13.50 | $14.03 | $14.03 | 28,362,160 |
| 2024-04-26 | $13.21 | $13.60 | $13.19 | $13.60 | $13.60 | 20,927,440 |
| 2024-04-25 | $13.20 | $13.50 | $13.02 | $13.29 | $13.29 | 14,559,470 |
| 2024-04-24 | $13.33 | $13.43 | $13.14 | $13.30 | $13.30 | 14,485,810 |
| 2024-04-23 | $13.54 | $13.78 | $13.30 | $13.31 | $13.31 | 14,590,900 |
| 2024-04-22 | $13.49 | $13.88 | $13.33 | $13.53 | $13.53 | 16,128,160 |
| 2024-04-19 | $13.92 | $13.95 | $13.38 | $13.42 | $13.42 | 22,756,820 |
| 2024-04-18 | $14.15 | $14.30 | $13.88 | $14.01 | $14.01 | 16,347,080 |
| 2024-04-17 | $13.70 | $14.16 | $13.70 | $14.15 | $14.15 | 17,646,050 |
| 2024-04-16 | $14.07 | $14.16 | $13.48 | $13.52 | $13.52 | 17,559,340 |
| 2024-04-15 | $14.24 | $14.52 | $13.96 | $14.17 | $14.17 | 18,716,960 |
| 2024-04-12 | $14.55 | $14.67 | $14.03 | $14.10 | $14.10 | 17,850,760 |
| 2024-04-11 | $14.59 | $14.83 | $14.39 | $14.56 | $14.56 | 13,549,700 |
| 2024-04-10 | $15.01 | $15.06 | $14.58 | $14.74 | $14.74 | 16,442,270 |
| 2024-04-09 | $14.66 | $15.11 | $14.66 | $15.02 | $15.02 | 16,614,760 |
| 2024-04-08 | $15.18 | $15.21 | $14.58 | $14.62 | $14.62 | 19,792,600 |
| 2024-04-03 | $15.16 | $15.50 | $15.08 | $15.24 | $15.24 | 19,765,540 |
| 2024-04-02 | $15.17 | $15.27 | $14.90 | $15.20 | $15.20 | 18,602,530 |
| 2024-04-01 | $14.79 | $15.21 | $14.74 | $15.17 | $15.17 | 18,050,600 |
| 2024-03-29 | $14.60 | $14.80 | $14.53 | $14.68 | $14.68 | 12,117,550 |
| 2024-03-28 | $14.64 | $14.89 | $14.60 | $14.69 | $14.69 | 15,744,700 |
| 2024-03-27 | $15.24 | $15.24 | $14.55 | $14.56 | $14.56 | 17,640,140 |
| 2024-03-26 | $14.92 | $15.35 | $14.83 | $15.22 | $15.22 | 20,147,940 |
| 2024-03-25 | $15.20 | $15.41 | $14.90 | $14.90 | $14.90 | 23,599,100 |
| 2024-03-22 | $15.81 | $15.96 | $15.35 | $15.35 | $15.35 | 24,686,260 |
| 2024-03-21 | $16.16 | $16.28 | $15.90 | $15.92 | $15.92 | 22,096,690 |
| 2024-03-20 | $16.17 | $16.54 | $16.10 | $16.24 | $16.24 | 21,575,830 |
| 2024-03-19 | $16.38 | $16.57 | $16.19 | $16.20 | $16.20 | 20,509,610 |
| 2024-03-18 | $16.26 | $16.43 | $16.14 | $16.43 | $16.43 | 23,352,430 |
| 2024-03-15 | $16.21 | $16.32 | $15.93 | $16.18 | $16.18 | 20,033,330 |
| 2024-03-14 | $16.36 | $16.61 | $16.06 | $16.25 | $16.25 | 23,184,520 |
| 2024-03-13 | $16.57 | $16.64 | $16.36 | $16.47 | $16.47 | 24,164,620 |
| 2024-03-12 | $16.63 | $16.86 | $16.51 | $16.62 | $16.62 | 32,366,280 |
| 2024-03-11 | $16.60 | $16.88 | $16.35 | $16.77 | $16.77 | 47,680,670 |
| 2024-03-08 | $15.72 | $16.32 | $15.72 | $16.20 | $16.20 | 31,395,750 |
| 2024-03-07 | $16.20 | $16.33 | $15.70 | $15.70 | $15.70 | 26,449,890 |
| 2024-03-06 | $15.70 | $16.66 | $15.66 | $16.29 | $16.29 | 36,704,400 |
| 2024-03-05 | $16.10 | $16.10 | $15.72 | $15.85 | $15.85 | 24,646,980 |
| 2024-03-04 | $16.16 | $16.47 | $16.04 | $16.19 | $16.19 | 26,409,860 |
| 2024-03-01 | $16.19 | $16.40 | $15.91 | $16.23 | $16.23 | 31,987,800 |
| 2024-02-29 | $15.39 | $16.20 | $15.32 | $16.18 | $16.18 | 40,241,030 |
| 2024-02-28 | $15.88 | $16.79 | $15.68 | $15.72 | $15.72 | 59,123,040 |
| 2024-02-27 | $15.38 | $15.73 | $15.25 | $15.73 | $15.73 | 27,570,470 |
| 2024-02-26 | $15.45 | $15.74 | $15.20 | $15.42 | $15.42 | 27,320,440 |
| 2024-02-23 | $15.38 | $15.75 | $15.21 | $15.46 | $15.46 | 32,424,700 |
| 2024-02-22 | $14.89 | $15.50 | $14.81 | $15.19 | $15.19 | 24,487,760 |
| 2024-02-21 | $14.65 | $15.41 | $14.44 | $14.95 | $14.95 | 31,958,940 |
| 2024-02-20 | $14.95 | $15.05 | $14.56 | $14.79 | $14.79 | 27,037,680 |
| 2024-02-19 | $15.39 | $15.43 | $14.85 | $15.14 | $15.14 | 25,250,420 |
| 2024-02-08 | $14.80 | $15.68 | $14.74 | $15.15 | $15.15 | 35,665,220 |
| 2024-02-07 | $14.12 | $14.88 | $14.01 | $14.71 | $14.71 | 40,872,180 |
| 2024-02-06 | $12.52 | $14.01 | $12.52 | $13.98 | $13.98 | 35,738,460 |
| 2024-02-05 | $13.65 | $13.65 | $11.99 | $12.70 | $12.70 | 41,151,040 |
| 2024-02-02 | $14.80 | $14.89 | $13.46 | $13.78 | $13.78 | 36,769,860 |
| 2024-02-01 | $14.50 | $15.15 | $14.50 | $14.83 | $14.83 | 30,157,920 |
| 2024-01-31 | $14.66 | $15.25 | $14.44 | $14.70 | $14.70 | 36,998,610 |
| 2024-01-30 | $14.96 | $15.39 | $14.48 | $14.56 | $14.56 | 25,235,910 |
| 2024-01-29 | $16.32 | $16.36 | $15.02 | $15.02 | $15.02 | 36,128,700 |
| 2024-01-26 | $16.56 | $16.83 | $16.36 | $16.37 | $16.37 | 19,563,170 |
| 2024-01-25 | $16.01 | $16.72 | $15.87 | $16.65 | $16.65 | 28,869,700 |
| 2024-01-24 | $16.45 | $16.52 | $15.59 | $16.17 | $16.17 | 32,996,560 |
| 2024-01-23 | $16.21 | $17.06 | $16.03 | $16.36 | $16.36 | 35,638,030 |
| 2024-01-22 | $17.08 | $17.10 | $16.00 | $16.30 | $16.30 | 40,393,630 |
| 2024-01-19 | $17.76 | $17.92 | $17.31 | $17.31 | $17.31 | 36,626,780 |
| 2024-01-18 | $16.81 | $17.83 | $16.71 | $17.82 | $17.82 | 54,320,060 |
| 2024-01-17 | $17.50 | $17.52 | $17.01 | $17.02 | $17.02 | 28,255,580 |
| 2024-01-16 | $16.93 | $17.65 | $16.81 | $17.65 | $17.65 | 44,355,840 |
| 2024-01-15 | $17.00 | $17.36 | $16.72 | $17.06 | $17.06 | 26,102,650 |
| 2024-01-12 | $17.04 | $17.65 | $16.97 | $17.09 | $17.09 | 37,718,080 |
| 2024-01-11 | $16.80 | $17.24 | $16.69 | $17.20 | $17.20 | 31,499,250 |
| 2024-01-10 | $16.53 | $17.28 | $16.42 | $16.90 | $16.90 | 35,687,530 |
| 2024-01-09 | $16.28 | $17.10 | $16.04 | $16.80 | $16.80 | 33,873,670 |
| 2024-01-08 | $16.21 | $16.80 | $16.18 | $16.28 | $16.28 | 22,653,040 |
| 2024-01-05 | $16.71 | $17.06 | $16.25 | $16.40 | $16.40 | 23,533,750 |
| 2024-01-04 | $17.16 | $17.16 | $16.67 | $16.79 | $16.79 | 20,308,570 |
| 2024-01-03 | $17.28 | $17.47 | $17.00 | $17.18 | $17.18 | 22,713,450 |
| 2024-01-02 | $17.55 | $17.57 | $17.26 | $17.28 | $17.28 | 26,097,270 |
| 2024-01-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2023-12-29 | $17.73 | $17.80 | $17.37 | $17.65 | $17.65 | 45,622,720 |
| 2023-12-28 | $16.45 | $18.16 | $16.39 | $17.84 | $17.84 | 67,556,560 |
| 2023-12-27 | $16.73 | $16.76 | $16.30 | $16.44 | $16.44 | 23,917,530 |
| 2023-12-26 | $16.61 | $16.92 | $16.46 | $16.86 | $16.86 | 27,833,280 |
| 2023-12-25 | $16.53 | $16.85 | $16.42 | $16.70 | $16.70 | 28,059,490 |
| 2023-12-22 | $16.40 | $16.90 | $16.21 | $16.61 | $16.61 | 42,323,900 |
| 2023-12-21 | $15.42 | $16.79 | $15.35 | $16.60 | $16.60 | 54,983,220 |
| 2023-12-20 | $15.75 | $15.80 | $15.39 | $15.39 | $15.39 | 11,884,740 |
| 2023-12-19 | $15.28 | $15.82 | $15.13 | $15.57 | $15.57 | 17,777,900 |
| 2023-12-18 | $15.81 | $15.82 | $15.25 | $15.29 | $15.29 | 17,755,120 |
| 2023-12-15 | $15.80 | $16.18 | $15.79 | $15.87 | $15.87 | 19,001,730 |
| 2023-12-14 | $15.86 | $16.04 | $15.67 | $15.68 | $15.68 | 12,062,750 |
| 2023-12-13 | $16.20 | $16.20 | $15.70 | $15.70 | $15.70 | 18,567,670 |
| 2023-12-12 | $16.27 | $16.41 | $16.12 | $16.19 | $16.19 | 14,958,470 |
| 2023-12-11 | $16.45 | $16.50 | $15.96 | $16.40 | $16.40 | 25,969,940 |
| 2023-12-08 | $16.07 | $16.73 | $15.95 | $16.60 | $16.60 | 45,693,790 |
| 2023-12-07 | $15.87 | $16.05 | $15.64 | $15.97 | $15.97 | 18,284,890 |
| 2023-12-06 | $15.66 | $16.12 | $15.66 | $15.96 | $15.96 | 23,549,760 |
| 2023-12-05 | $15.93 | $16.12 | $15.63 | $15.63 | $15.63 | 19,713,640 |
| 2023-12-04 | $16.12 | $16.30 | $15.94 | $15.94 | $15.94 | 17,640,000 |
| 2023-12-01 | $16.19 | $16.23 | $16.01 | $16.16 | $16.16 | 14,583,970 |
| 2023-11-30 | $16.50 | $16.56 | $16.06 | $16.14 | $16.14 | 20,182,370 |
| 2023-11-29 | $16.78 | $16.83 | $16.28 | $16.45 | $16.45 | 22,691,480 |
| 2023-11-28 | $17.00 | $17.10 | $16.81 | $16.90 | $16.90 | 16,859,870 |
| 2023-11-27 | $17.17 | $17.19 | $16.87 | $17.03 | $17.03 | 14,181,700 |
| 2023-11-24 | $17.63 | $17.65 | $17.20 | $17.22 | $17.22 | 13,733,020 |
| 2023-11-23 | $17.51 | $17.65 | $17.45 | $17.60 | $17.60 | 11,044,690 |
| 2023-11-22 | $17.95 | $18.02 | $17.52 | $17.57 | $17.57 | 18,334,000 |
| 2023-11-21 | $18.26 | $18.42 | $17.99 | $18.09 | $18.09 | 16,135,700 |
| 2023-11-20 | $18.46 | $18.46 | $18.12 | $18.27 | $18.27 | 17,785,830 |
| 2023-11-17 | $18.29 | $18.57 | $18.21 | $18.44 | $18.44 | 14,336,320 |
| 2023-11-16 | $18.85 | $18.90 | $18.33 | $18.33 | $18.33 | 29,217,140 |
| 2023-11-15 | $19.08 | $19.49 | $18.98 | $19.08 | $19.08 | 42,337,200 |
| 2023-11-14 | $18.80 | $19.16 | $18.66 | $18.73 | $18.73 | 20,375,130 |
| 2023-11-13 | $18.47 | $18.75 | $18.37 | $18.67 | $18.67 | 17,487,660 |
| 2023-11-10 | $18.78 | $18.78 | $18.30 | $18.38 | $18.38 | 20,169,490 |
| 2023-11-09 | $18.50 | $19.09 | $18.32 | $18.87 | $18.87 | 36,605,980 |
| 2023-11-08 | $18.37 | $18.69 | $18.30 | $18.46 | $18.46 | 17,806,370 |
| 2023-11-07 | $18.38 | $18.52 | $18.25 | $18.45 | $18.45 | 16,980,250 |
| 2023-11-06 | $17.65 | $18.69 | $17.65 | $18.40 | $18.40 | 33,470,290 |
| 2023-11-03 | $17.13 | $17.69 | $17.13 | $17.54 | $17.54 | 19,609,110 |
| 2023-11-02 | $17.74 | $17.78 | $17.10 | $17.13 | $17.13 | 17,649,620 |
| 2023-11-01 | $17.79 | $17.90 | $17.48 | $17.65 | $17.65 | 13,611,680 |
| 2023-10-31 | $18.04 | $18.17 | $17.62 | $17.77 | $17.77 | 16,233,950 |
| 2023-10-30 | $17.75 | $18.18 | $17.70 | $18.09 | $18.09 | 21,214,110 |
| 2023-10-27 | $17.10 | $18.16 | $17.05 | $17.94 | $17.94 | 27,844,380 |
| 2023-10-26 | $17.19 | $17.34 | $16.79 | $17.29 | $17.29 | 23,787,370 |
| 2023-10-25 | $17.68 | $17.98 | $17.42 | $17.44 | $17.44 | 17,337,000 |
| 2023-10-24 | $17.30 | $17.54 | $17.15 | $17.54 | $17.54 | 14,562,150 |
| 2023-10-23 | $17.80 | $17.89 | $17.12 | $17.21 | $17.21 | 17,198,600 |
| 2023-10-20 | $17.75 | $18.20 | $17.63 | $17.86 | $17.86 | 18,409,160 |
| 2023-10-19 | $17.81 | $17.95 | $17.58 | $17.80 | $17.80 | 16,253,290 |
| 2023-10-18 | $18.26 | $18.31 | $17.82 | $17.84 | $17.84 | 17,671,870 |
| 2023-10-17 | $18.23 | $18.63 | $18.05 | $18.41 | $18.41 | 15,381,680 |
| 2023-10-16 | $18.72 | $18.93 | $18.18 | $18.27 | $18.27 | 17,872,720 |
| 2023-10-13 | $19.00 | $19.09 | $18.65 | $18.83 | $18.83 | 17,577,120 |
| 2023-10-12 | $18.78 | $19.27 | $18.66 | $19.18 | $19.18 | 23,550,690 |
| 2023-10-11 | $18.63 | $19.12 | $18.60 | $18.69 | $18.69 | 19,571,840 |
| 2023-10-10 | $18.94 | $19.10 | $18.40 | $18.54 | $18.54 | 22,627,840 |
| 2023-10-09 | $19.13 | $19.19 | $18.29 | $19.05 | $19.05 | 19,965,200 |
| 2023-09-28 | $18.70 | $19.12 | $18.69 | $19.04 | $19.04 | 18,292,550 |
| 2023-09-27 | $18.28 | $19.03 | $18.21 | $18.72 | $18.72 | 30,459,810 |
| 2023-09-26 | $18.55 | $18.73 | $18.22 | $18.22 | $18.22 | 14,194,680 |
| 2023-09-25 | $18.80 | $18.84 | $18.35 | $18.62 | $18.62 | 17,051,070 |
| 2023-09-22 | $18.62 | $18.90 | $18.55 | $18.89 | $18.89 | 12,702,220 |
| 2023-09-21 | $18.75 | $18.90 | $18.60 | $18.60 | $18.60 | 10,041,380 |
| 2023-09-20 | $19.00 | $19.18 | $18.83 | $18.83 | $18.83 | 9,500,100 |
| 2023-09-19 | $19.37 | $19.38 | $18.97 | $19.08 | $19.08 | 11,107,100 |
| 2023-09-18 | $19.37 | $19.73 | $19.14 | $19.43 | $19.43 | 12,554,280 |
| 2023-09-15 | $19.49 | $19.60 | $19.21 | $19.38 | $19.38 | 10,221,500 |
| 2023-09-14 | $19.72 | $19.72 | $19.33 | $19.37 | $19.37 | 8,874,770 |
| 2023-09-13 | $19.87 | $20.01 | $19.51 | $19.67 | $19.67 | 10,642,250 |
| 2023-09-12 | $19.92 | $20.25 | $19.77 | $19.95 | $19.95 | 12,722,280 |
| 2023-09-11 | $19.78 | $20.25 | $19.52 | $20.01 | $20.01 | 14,429,400 |
| 2023-09-08 | $19.72 | $19.96 | $19.61 | $19.74 | $19.74 | 8,375,160 |
| 2023-09-07 | $20.40 | $20.42 | $19.79 | $19.83 | $19.83 | 14,985,160 |
| 2023-09-06 | $20.59 | $20.65 | $20.17 | $20.32 | $20.32 | 19,564,750 |
| 2023-09-05 | $20.45 | $20.99 | $20.20 | $20.73 | $20.73 | 26,838,920 |
| 2023-09-04 | $20.10 | $20.53 | $19.95 | $20.53 | $20.53 | 18,145,920 |
| 2023-09-01 | $20.15 | $20.21 | $19.95 | $20.01 | $20.01 | 8,929,520 |
| 2023-08-31 | $20.20 | $20.33 | $20.02 | $20.08 | $20.08 | 13,173,690 |
| 2023-08-30 | $20.40 | $20.66 | $20.10 | $20.24 | $20.24 | 18,949,770 |
| 2023-08-29 | $19.72 | $20.49 | $19.72 | $20.40 | $20.40 | 27,421,010 |
| 2023-08-28 | $20.58 | $20.90 | $19.70 | $19.77 | $19.77 | 33,756,030 |
| 2023-08-25 | $19.40 | $19.66 | $18.98 | $19.08 | $19.08 | 16,535,330 |
| 2023-08-24 | $19.10 | $19.79 | $19.04 | $19.52 | $19.52 | 20,271,390 |
| 2023-08-23 | $19.55 | $19.58 | $18.96 | $18.97 | $18.97 | 14,730,640 |
| 2023-08-22 | $19.79 | $20.01 | $19.24 | $19.65 | $19.65 | 17,177,890 |
| 2023-08-21 | $20.26 | $20.41 | $19.78 | $19.78 | $19.78 | 14,889,720 |
| 2023-08-18 | $19.86 | $20.43 | $19.85 | $20.10 | $20.10 | 20,672,170 |
| 2023-08-17 | $19.82 | $20.13 | $19.62 | $19.84 | $19.84 | 13,920,850 |
| 2023-08-16 | $19.94 | $20.28 | $19.81 | $19.82 | $19.82 | 14,417,570 |
| 2023-08-15 | $20.50 | $20.54 | $19.76 | $19.94 | $19.94 | 22,027,920 |
| 2023-08-14 | $20.40 | $20.60 | $19.83 | $20.46 | $20.46 | 47,620,400 |
| 2023-08-11 | $21.29 | $21.29 | $20.80 | $20.80 | $20.80 | 12,300,050 |
| 2023-08-10 | $21.02 | $21.57 | $20.92 | $21.29 | $21.29 | 14,127,610 |
| 2023-08-09 | $22.23 | $22.24 | $20.43 | $21.13 | $21.13 | 40,071,200 |
| 2023-08-08 | $22.62 | $22.85 | $22.34 | $22.43 | $22.43 | 9,322,300 |
| 2023-08-07 | $22.58 | $22.73 | $22.19 | $22.71 | $22.71 | 14,362,230 |
| 2023-08-04 | $22.65 | $22.77 | $22.41 | $22.58 | $22.58 | 12,798,720 |
| 2023-08-03 | $22.26 | $22.80 | $22.26 | $22.65 | $22.65 | 14,484,900 |
| 2023-08-02 | $22.60 | $22.69 | $22.26 | $22.30 | $22.30 | 11,318,260 |
| 2023-08-01 | $22.98 | $23.07 | $22.45 | $22.56 | $22.56 | 17,821,140 |
| 2023-07-31 | $23.41 | $23.56 | $22.90 | $23.06 | $23.06 | 22,152,560 |
| 2023-07-28 | $23.27 | $23.67 | $23.10 | $23.33 | $23.33 | 11,198,810 |
| 2023-07-27 | $23.74 | $23.94 | $23.23 | $23.26 | $23.26 | 10,259,840 |
| 2023-07-26 | $23.90 | $24.13 | $23.59 | $23.75 | $23.75 | 12,499,760 |
| 2023-07-25 | $23.30 | $23.99 | $23.30 | $23.97 | $23.97 | 15,386,000 |
| 2023-07-24 | $23.01 | $23.59 | $22.90 | $23.10 | $23.10 | 10,869,930 |
| 2023-07-21 | $23.82 | $23.85 | $23.20 | $23.20 | $23.20 | 14,193,360 |
| 2023-07-20 | $23.99 | $24.34 | $23.89 | $23.94 | $23.94 | 14,330,040 |
| 2023-07-19 | $24.03 | $24.14 | $23.68 | $23.88 | $23.88 | 11,376,070 |
| 2023-07-18 | $24.70 | $24.73 | $23.62 | $24.09 | $24.09 | 22,244,000 |
| 2023-07-17 | $24.85 | $25.22 | $24.54 | $24.60 | $24.60 | 16,458,890 |
| 2023-07-14 | $25.83 | $25.99 | $24.91 | $25.01 | $25.01 | 33,369,840 |
| 2023-07-13 | $25.28 | $27.05 | $25.28 | $26.03 | $25.83 | 50,524,800 |
| 2023-07-12 | $25.04 | $25.40 | $24.63 | $25.05 | $24.86 | 26,267,200 |
| 2023-07-11 | $25.40 | $25.48 | $24.88 | $25.04 | $24.85 | 19,209,320 |
| 2023-07-10 | $25.17 | $25.87 | $24.88 | $25.52 | $25.33 | 32,475,720 |
| 2023-07-07 | $24.59 | $24.94 | $24.38 | $24.83 | $24.83 | 17,425,790 |
| 2023-07-06 | $24.52 | $24.75 | $24.30 | $24.56 | $24.56 | 14,846,980 |
| 2023-07-05 | $24.70 | $25.07 | $24.50 | $24.60 | $24.60 | 19,186,070 |
| 2023-07-04 | $25.50 | $25.73 | $24.74 | $24.86 | $24.86 | 36,582,180 |
| 2023-07-03 | $25.63 | $26.36 | $25.20 | $25.78 | $25.78 | 34,144,890 |
| 2023-06-30 | $25.81 | $26.10 | $25.08 | $25.63 | $25.63 | 39,051,450 |
| 2023-06-29 | $25.73 | $27.20 | $25.65 | $25.67 | $25.67 | 69,876,950 |
| 2023-06-28 | $24.41 | $25.75 | $24.16 | $25.57 | $25.57 | 49,280,210 |
| 2023-06-27 | $24.08 | $25.15 | $23.90 | $24.59 | $24.59 | 30,546,200 |
| 2023-06-26 | $23.68 | $24.65 | $23.36 | $24.17 | $24.17 | 34,224,320 |
| 2023-06-21 | $23.90 | $24.78 | $23.81 | $23.83 | $23.83 | 35,656,430 |
| 2023-06-20 | $24.13 | $24.30 | $23.83 | $23.86 | $23.86 | 20,871,400 |
| 2023-06-19 | $24.00 | $24.35 | $23.70 | $24.18 | $24.18 | 28,040,630 |
| 2023-06-16 | $23.85 | $24.20 | $23.45 | $24.09 | $24.09 | 37,595,750 |
| 2023-06-15 | $22.50 | $23.78 | $22.40 | $23.70 | $23.70 | 44,916,270 |
| 2023-06-14 | $23.30 | $23.40 | $22.51 | $22.52 | $22.52 | 25,830,670 |
| 2023-06-13 | $23.58 | $23.89 | $23.24 | $23.30 | $23.30 | 20,469,480 |
| 2023-06-12 | $23.55 | $23.84 | $23.20 | $23.57 | $23.57 | 20,917,020 |
| 2023-06-09 | $23.34 | $23.92 | $23.05 | $23.92 | $23.92 | 30,211,360 |
| 2023-06-08 | $23.51 | $24.20 | $23.49 | $23.57 | $23.57 | 22,314,840 |
| 2023-06-07 | $23.95 | $24.11 | $23.31 | $23.52 | $23.52 | 23,906,940 |
| 2023-06-06 | $23.30 | $24.49 | $23.00 | $24.19 | $24.19 | 39,132,100 |
| 2023-06-05 | $23.77 | $23.77 | $23.13 | $23.30 | $23.30 | 19,788,660 |
| 2023-06-02 | $23.10 | $24.22 | $23.06 | $23.78 | $23.78 | 25,808,230 |
| 2023-06-01 | $23.02 | $23.47 | $22.91 | $23.13 | $23.13 | 17,245,320 |
| 2023-05-31 | $23.40 | $23.47 | $22.77 | $23.40 | $23.40 | 22,860,600 |
| 2023-05-30 | $23.74 | $24.05 | $23.23 | $23.61 | $23.61 | 24,718,950 |
| 2023-05-29 | $24.80 | $24.80 | $23.25 | $23.74 | $23.74 | 44,968,500 |
| 2023-05-26 | $25.65 | $25.83 | $24.81 | $25.02 | $25.02 | 42,013,970 |
| 2023-05-25 | $24.40 | $26.59 | $24.21 | $26.18 | $26.18 | 70,915,740 |
| 2023-05-24 | $23.85 | $24.90 | $23.73 | $24.60 | $24.60 | 39,858,310 |
| 2023-05-23 | $24.03 | $24.79 | $23.87 | $23.91 | $23.91 | 22,342,690 |
| 2023-05-22 | $23.72 | $24.38 | $23.51 | $24.08 | $24.08 | 20,647,200 |
| 2023-05-19 | $23.80 | $24.00 | $23.50 | $23.72 | $23.72 | 11,246,810 |
| 2023-05-18 | $23.76 | $24.05 | $23.65 | $23.86 | $23.86 | 16,490,610 |
| 2023-05-17 | $24.20 | $24.48 | $23.80 | $24.07 | $24.07 | 18,159,460 |
| 2023-05-16 | $23.58 | $24.40 | $23.56 | $23.87 | $23.87 | 25,232,300 |
| 2023-05-15 | $23.07 | $24.12 | $23.00 | $23.75 | $23.75 | 27,394,540 |
| 2023-05-12 | $23.52 | $23.69 | $22.70 | $22.75 | $22.75 | 21,566,090 |
| 2023-05-11 | $23.70 | $24.19 | $23.52 | $23.54 | $23.54 | 19,155,120 |
| 2023-05-10 | $23.12 | $23.93 | $22.90 | $23.75 | $23.75 | 22,127,570 |
| 2023-05-09 | $23.95 | $24.05 | $23.24 | $23.25 | $23.25 | 16,944,560 |
| 2023-05-08 | $23.75 | $24.17 | $23.65 | $23.93 | $23.93 | 14,285,620 |
| 2023-05-05 | $24.34 | $24.35 | $23.48 | $23.90 | $23.90 | 23,845,990 |
| 2023-05-04 | $24.50 | $25.37 | $24.34 | $24.58 | $24.58 | 26,697,020 |
| 2023-05-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-05-02 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2023-04-28 | $24.97 | $25.30 | $24.56 | $24.85 | $24.85 | 24,915,690 |
| 2023-04-27 | $25.59 | $25.81 | $24.41 | $24.76 | $24.76 | 41,900,110 |
| 2023-04-26 | $24.01 | $27.14 | $23.86 | $26.16 | $26.16 | 51,173,320 |
| 2023-04-25 | $24.49 | $24.89 | $23.84 | $24.20 | $24.20 | 21,352,960 |
| 2023-04-24 | $25.00 | $25.00 | $23.96 | $24.24 | $24.24 | 27,321,710 |
| 2023-04-21 | $25.66 | $26.07 | $25.00 | $25.32 | $25.32 | 22,136,620 |
| 2023-04-20 | $25.81 | $25.98 | $25.28 | $25.55 | $25.55 | 23,217,120 |
| 2023-04-19 | $26.39 | $26.68 | $25.76 | $25.86 | $25.86 | 23,665,970 |
| 2023-04-18 | $26.41 | $26.93 | $26.02 | $26.49 | $26.49 | 27,116,100 |
| 2023-04-17 | $26.20 | $26.88 | $26.16 | $26.47 | $26.47 | 17,748,410 |
| 2023-04-14 | $25.91 | $26.66 | $25.85 | $26.24 | $26.24 | 18,324,880 |
| 2023-04-13 | $26.59 | $26.84 | $25.95 | $26.05 | $26.05 | 24,287,060 |
| 2023-04-12 | $27.11 | $27.12 | $26.38 | $26.53 | $26.53 | 21,418,350 |
| 2023-04-11 | $27.20 | $27.30 | $26.71 | $26.96 | $26.96 | 19,608,850 |
| 2023-04-10 | $27.28 | $27.58 | $26.90 | $27.44 | $27.44 | 22,445,860 |
| 2023-04-07 | $27.11 | $27.74 | $27.10 | $27.20 | $27.20 | 17,829,930 |
| 2023-04-06 | $27.18 | $27.45 | $26.80 | $27.27 | $27.27 | 18,528,810 |
| 2023-04-05 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2023-04-04 | $28.15 | $28.15 | $26.88 | $27.46 | $27.46 | 31,731,640 |
| 2023-04-03 | $27.65 | $28.45 | $27.27 | $28.12 | $28.12 | 27,237,680 |
| 2023-03-31 | $28.16 | $28.69 | $27.84 | $27.92 | $27.92 | 24,987,720 |
| 2023-03-30 | $27.25 | $28.50 | $27.09 | $28.21 | $28.21 | 32,617,520 |
| 2023-03-29 | $27.88 | $28.37 | $27.27 | $27.40 | $27.40 | 22,590,790 |
| 2023-03-28 | $28.34 | $28.42 | $27.57 | $27.65 | $27.65 | 21,822,440 |
| 2023-03-27 | $27.62 | $28.75 | $27.51 | $28.40 | $28.40 | 35,014,240 |
| 2023-03-24 | $28.00 | $28.51 | $27.23 | $27.92 | $27.92 | 31,930,590 |
| 2023-03-23 | $27.55 | $28.26 | $27.51 | $28.01 | $28.01 | 19,881,690 |
| 2023-03-22 | $28.15 | $28.65 | $27.40 | $27.80 | $27.80 | 23,939,440 |
| 2023-03-21 | $27.81 | $28.13 | $27.29 | $28.10 | $28.10 | 22,632,330 |
| 2023-03-20 | $27.00 | $28.49 | $26.38 | $27.91 | $27.91 | 34,672,810 |
| 2023-03-17 | $27.27 | $27.60 | $26.88 | $27.06 | $27.06 | 26,121,940 |
| 2023-03-16 | $29.08 | $29.27 | $27.03 | $27.22 | $27.22 | 45,185,230 |
| 2023-03-15 | $29.60 | $30.35 | $29.33 | $29.48 | $29.48 | 17,894,260 |
| 2023-03-14 | $30.16 | $30.40 | $28.81 | $29.60 | $29.60 | 30,098,750 |
| 2023-03-13 | $30.81 | $31.20 | $29.81 | $30.15 | $30.15 | 23,516,430 |
| 2023-03-10 | $30.60 | $31.12 | $30.00 | $30.66 | $30.66 | 24,171,680 |
| 2023-03-09 | $31.13 | $31.90 | $30.70 | $30.94 | $30.94 | 25,893,450 |
| 2023-03-08 | $30.78 | $32.75 | $30.77 | $31.42 | $31.42 | 44,887,360 |
| 2023-03-07 | $30.28 | $31.32 | $29.93 | $31.13 | $31.13 | 41,237,220 |
| 2023-03-06 | $29.26 | $30.59 | $28.83 | $30.42 | $30.42 | 40,613,750 |
| 2023-03-03 | $29.44 | $29.97 | $29.32 | $29.44 | $29.44 | 14,901,950 |
| 2023-03-02 | $29.97 | $30.13 | $29.11 | $29.44 | $29.44 | 27,404,390 |
| 2023-03-01 | $31.15 | $31.26 | $29.81 | $29.94 | $29.94 | 43,879,070 |
| 2023-02-28 | $31.71 | $32.03 | $30.90 | $31.40 | $31.40 | 36,258,900 |
| 2023-02-27 | $30.51 | $33.10 | $30.50 | $32.08 | $32.08 | 43,615,840 |
| 2023-02-24 | $31.07 | $31.49 | $30.38 | $30.76 | $30.76 | 25,295,800 |
| 2023-02-23 | $30.23 | $31.75 | $29.91 | $31.36 | $31.36 | 43,739,500 |
| 2023-02-22 | $30.71 | $31.78 | $29.96 | $30.16 | $30.16 | 28,858,410 |
| 2023-02-21 | $30.64 | $31.39 | $30.15 | $31.02 | $31.02 | 21,858,340 |
| 2023-02-20 | $29.85 | $30.81 | $29.45 | $30.77 | $30.77 | 23,163,460 |
| 2023-02-17 | $30.80 | $31.03 | $29.88 | $29.91 | $29.91 | 20,507,030 |
| 2023-02-16 | $31.49 | $32.00 | $30.46 | $30.67 | $30.67 | 23,959,110 |
| 2023-02-15 | $31.77 | $32.80 | $31.37 | $31.50 | $31.50 | 22,228,790 |
| 2023-02-14 | $32.20 | $32.78 | $31.72 | $31.88 | $31.88 | 23,658,350 |
| 2023-02-13 | $32.00 | $32.35 | $31.45 | $31.87 | $31.87 | 24,147,960 |
| 2023-02-10 | $32.49 | $32.87 | $31.60 | $32.11 | $32.11 | 25,920,230 |
| 2023-02-09 | $31.80 | $33.34 | $31.42 | $32.63 | $32.63 | 28,321,810 |
| 2023-02-08 | $31.73 | $32.66 | $31.36 | $32.06 | $32.06 | 25,079,220 |
| 2023-02-07 | $32.06 | $32.63 | $31.10 | $31.73 | $31.73 | 24,106,950 |
| 2023-02-06 | $33.08 | $33.10 | $31.64 | $31.86 | $31.86 | 29,575,320 |
| 2023-02-03 | $33.81 | $34.22 | $32.27 | $33.03 | $33.03 | 31,856,290 |
| 2023-02-02 | $34.09 | $34.62 | $33.50 | $33.95 | $33.95 | 21,552,930 |
| 2023-02-01 | $33.70 | $34.98 | $33.70 | $34.28 | $34.28 | 25,733,200 |
| 2023-01-31 | $33.35 | $34.65 | $33.20 | $33.95 | $33.95 | 36,210,720 |
| 2023-01-30 | $34.21 | $34.26 | $32.93 | $33.38 | $33.38 | 27,947,410 |
| 2023-01-20 | $34.04 | $34.49 | $33.70 | $34.02 | $34.02 | 23,751,140 |
| 2023-01-19 | $34.90 | $35.02 | $33.54 | $33.90 | $33.90 | 34,657,090 |
| 2023-01-18 | $34.96 | $35.19 | $34.38 | $34.84 | $34.84 | 22,896,550 |
| 2023-01-17 | $34.60 | $35.68 | $34.19 | $34.96 | $34.96 | 32,367,860 |
| 2023-01-16 | $33.98 | $35.01 | $33.65 | $34.37 | $34.37 | 36,330,220 |
| 2023-01-13 | $34.05 | $34.42 | $33.24 | $33.84 | $33.84 | 37,657,490 |
| 2023-01-12 | $33.60 | $34.86 | $33.04 | $33.72 | $33.72 | 52,244,820 |
| 2023-01-11 | $31.69 | $34.56 | $31.26 | $33.00 | $33.00 | 92,197,460 |
| 2023-01-10 | $32.10 | $33.13 | $31.28 | $31.60 | $31.60 | 78,703,820 |
| 2023-01-09 | $30.31 | $31.44 | $29.65 | $30.91 | $30.91 | 81,675,480 |
| 2023-01-06 | $26.99 | $30.35 | $26.60 | $29.79 | $29.79 | 94,690,890 |
| 2023-01-05 | $24.79 | $25.90 | $24.73 | $25.75 | $25.75 | 29,866,040 |
| 2023-01-04 | $25.68 | $26.15 | $24.80 | $24.93 | $24.93 | 27,141,670 |
| 2023-01-03 | $24.83 | $25.70 | $24.48 | $25.42 | $25.42 | 21,587,300 |
| 2023-01-02 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2022-12-30 | $25.05 | $25.40 | $24.78 | $24.82 | $24.82 | 14,582,310 |
| 2022-12-29 | $25.15 | $25.85 | $24.96 | $24.98 | $24.98 | 18,504,730 |
| 2022-12-28 | $24.80 | $25.96 | $24.74 | $25.26 | $25.26 | 29,291,380 |
| 2022-12-27 | $24.01 | $25.28 | $24.01 | $25.06 | $25.06 | 31,655,010 |
| 2022-12-26 | $22.50 | $24.22 | $22.28 | $24.00 | $24.00 | 24,431,320 |
| 2022-12-23 | $22.40 | $23.04 | $22.23 | $22.48 | $22.48 | 12,224,900 |
| 2022-12-22 | $23.77 | $23.96 | $22.70 | $22.70 | $22.70 | 16,461,950 |
| 2022-12-21 | $24.55 | $24.65 | $23.46 | $23.77 | $23.77 | 14,201,140 |
| 2022-12-20 | $23.53 | $24.96 | $23.42 | $24.55 | $24.55 | 19,534,640 |
| 2022-12-19 | $23.46 | $24.09 | $23.46 | $23.58 | $23.58 | 12,250,450 |
| 2022-12-16 | $24.85 | $25.05 | $23.20 | $23.59 | $23.59 | 24,512,870 |
| 2022-12-15 | $24.92 | $25.14 | $24.60 | $25.10 | $25.10 | 12,726,360 |
| 2022-12-14 | $24.94 | $25.25 | $24.52 | $24.92 | $24.92 | 13,524,990 |
| 2022-12-13 | $26.00 | $26.13 | $24.96 | $25.06 | $25.06 | 22,730,010 |
| 2022-12-12 | $26.47 | $26.69 | $25.96 | $26.07 | $26.07 | 16,326,770 |
| 2022-12-09 | $26.04 | $26.75 | $25.75 | $26.70 | $26.70 | 28,507,030 |
| 2022-12-08 | $25.90 | $26.57 | $25.70 | $26.26 | $26.26 | 18,501,890 |
| 2022-12-07 | $25.98 | $26.41 | $25.77 | $25.95 | $25.95 | 13,673,620 |
| 2022-12-06 | $26.36 | $26.76 | $25.61 | $26.22 | $26.22 | 20,999,450 |
| 2022-12-05 | $26.97 | $27.05 | $26.30 | $26.45 | $26.45 | 25,595,780 |
| 2022-12-01 | $26.21 | $26.68 | $26.04 | $26.39 | $26.39 | 22,222,410 |
| 2022-11-30 | $25.71 | $26.13 | $25.58 | $25.80 | $25.80 | 13,574,590 |
| 2022-11-29 | $25.80 | $26.16 | $25.41 | $25.93 | $25.93 | 14,664,040 |
| 2022-11-28 | $25.61 | $25.94 | $25.37 | $25.73 | $25.73 | 12,163,580 |
| 2022-11-25 | $26.30 | $26.32 | $25.64 | $26.08 | $26.08 | 14,823,270 |
| 2022-11-24 | $26.59 | $26.95 | $26.27 | $26.34 | $26.34 | 18,512,570 |
| 2022-11-23 | $25.70 | $26.75 | $25.32 | $26.58 | $26.58 | 24,527,380 |
| 2022-11-22 | $26.51 | $26.56 | $25.45 | $25.66 | $25.66 | 22,868,250 |
| 2022-11-21 | $26.37 | $27.46 | $26.22 | $26.72 | $26.72 | 27,921,100 |
| 2022-11-18 | $26.00 | $26.73 | $25.50 | $26.21 | $26.21 | 22,526,700 |
| 2022-11-17 | $26.12 | $26.20 | $25.42 | $26.00 | $26.00 | 19,132,530 |
| 2022-11-16 | $27.08 | $27.30 | $26.33 | $26.40 | $26.40 | 18,239,660 |
| 2022-11-15 | $26.06 | $27.26 | $26.02 | $27.25 | $27.25 | 26,063,160 |
| 2022-11-14 | $26.88 | $27.07 | $25.92 | $26.06 | $26.06 | 25,983,730 |
| 2022-11-11 | $28.38 | $28.49 | $27.13 | $27.33 | $27.33 | 23,124,360 |
| 2022-11-10 | $27.76 | $28.06 | $27.25 | $27.40 | $27.40 | 18,290,450 |
| 2022-11-09 | $28.45 | $28.60 | $27.92 | $28.00 | $28.00 | 17,069,990 |
| 2022-11-08 | $28.25 | $28.59 | $28.05 | $28.32 | $28.32 | 18,038,310 |
| 2022-11-07 | $28.48 | $28.86 | $28.17 | $28.41 | $28.41 | 25,839,160 |
| 2022-11-04 | $27.33 | $28.50 | $27.29 | $28.41 | $28.41 | 38,964,190 |
| 2022-11-03 | $26.93 | $28.02 | $26.90 | $27.29 | $27.29 | 28,862,390 |
| 2022-11-02 | $26.31 | $27.40 | $26.28 | $27.20 | $27.20 | 32,174,630 |
| 2022-11-01 | $24.90 | $26.58 | $24.88 | $26.40 | $26.40 | 39,178,370 |
| 2022-10-31 | $25.15 | $25.50 | $24.50 | $24.70 | $24.70 | 22,593,000 |
| 2022-10-28 | $26.11 | $26.65 | $25.20 | $25.23 | $25.23 | 29,673,400 |
| 2022-10-27 | $27.89 | $28.38 | $26.57 | $26.65 | $26.65 | 43,034,980 |
| 2022-10-26 | $27.41 | $27.78 | $26.30 | $27.23 | $27.23 | 43,437,540 |
| 2022-10-25 | $26.13 | $27.95 | $25.86 | $27.67 | $27.67 | 38,447,310 |
| 2022-10-24 | $27.00 | $27.45 | $26.08 | $26.31 | $26.31 | 25,417,200 |
| 2022-10-21 | $27.05 | $27.64 | $26.71 | $27.35 | $27.35 | 23,273,690 |
| 2022-10-20 | $27.22 | $27.76 | $26.56 | $27.09 | $27.09 | 25,435,590 |
| 2022-10-19 | $27.88 | $28.45 | $27.46 | $27.46 | $27.46 | 28,008,800 |
| 2022-10-18 | $27.80 | $28.63 | $27.60 | $28.04 | $28.04 | 34,144,710 |
| 2022-10-17 | $27.93 | $28.09 | $27.03 | $27.77 | $27.77 | 33,848,820 |
| 2022-10-14 | $27.25 | $28.80 | $26.75 | $28.33 | $28.33 | 48,930,550 |
| 2022-10-13 | $26.56 | $27.35 | $26.44 | $26.63 | $26.63 | 26,464,550 |
| 2022-10-12 | $25.49 | $26.86 | $24.54 | $26.79 | $26.79 | 31,843,620 |
| 2022-10-11 | $25.15 | $25.86 | $25.15 | $25.49 | $25.49 | 18,368,630 |
| 2022-10-10 | $26.00 | $26.36 | $25.01 | $25.20 | $25.20 | 20,126,420 |
| 2022-09-30 | $26.61 | $26.96 | $25.52 | $25.82 | $25.82 | 26,551,650 |
| 2022-09-29 | $26.25 | $27.10 | $25.31 | $26.81 | $26.81 | 32,467,670 |
| 2022-09-28 | $27.07 | $27.56 | $25.82 | $25.89 | $25.89 | 28,404,630 |
| 2022-09-27 | $27.01 | $27.73 | $26.50 | $27.23 | $27.23 | 24,859,130 |
| 2022-09-26 | $26.95 | $27.88 | $26.76 | $26.80 | $26.80 | 30,808,940 |
| 2022-09-23 | $27.15 | $28.04 | $26.75 | $27.05 | $27.05 | 24,982,400 |
| 2022-09-22 | $26.68 | $28.09 | $26.50 | $27.28 | $27.28 | 27,544,580 |
| 2022-09-21 | $26.72 | $27.45 | $26.51 | $26.91 | $26.91 | 22,098,360 |
| 2022-09-20 | $26.35 | $27.32 | $26.22 | $26.83 | $26.83 | 28,361,100 |
| 2022-09-19 | $26.24 | $26.80 | $25.68 | $25.96 | $25.96 | 21,551,100 |
| 2022-09-16 | $26.28 | $26.95 | $25.80 | $26.31 | $26.31 | 26,042,370 |
| 2022-09-15 | $29.14 | $29.24 | $26.17 | $26.54 | $26.54 | 47,931,620 |
| 2022-09-14 | $29.00 | $29.89 | $28.76 | $29.00 | $29.00 | 23,580,530 |
| 2022-09-13 | $29.86 | $30.05 | $29.10 | $29.58 | $29.58 | 19,121,960 |
| 2022-09-12 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2022-09-09 | $30.25 | $30.35 | $29.10 | $29.89 | $29.89 | 22,319,650 |
| 2022-09-08 | $30.27 | $31.26 | $30.09 | $30.25 | $30.25 | 26,253,650 |
| 2022-09-07 | $29.40 | $31.15 | $29.29 | $30.25 | $30.25 | 36,586,030 |
| 2022-09-06 | $28.84 | $30.08 | $28.21 | $29.94 | $29.94 | 39,080,580 |
| 2022-09-05 | $28.98 | $29.48 | $28.35 | $28.80 | $28.80 | 25,869,560 |
| 2022-09-02 | $29.04 | $29.25 | $28.10 | $28.66 | $28.66 | 25,528,720 |
| 2022-09-01 | $29.43 | $29.50 | $28.50 | $29.07 | $29.07 | 26,605,000 |
| 2022-08-31 | $31.20 | $31.56 | $28.95 | $29.16 | $29.16 | 42,504,600 |
| 2022-08-30 | $32.00 | $32.39 | $31.00 | $31.06 | $31.06 | 42,878,130 |
| 2022-08-29 | $29.20 | $32.35 | $29.11 | $32.30 | $32.30 | 44,595,140 |
| 2022-08-26 | $31.50 | $31.90 | $29.93 | $30.12 | $30.12 | 37,716,810 |
| 2022-08-25 | $31.95 | $32.56 | $30.80 | $31.21 | $31.21 | 31,415,020 |
| 2022-08-24 | $32.20 | $33.63 | $31.64 | $31.69 | $31.69 | 57,834,740 |
| 2022-08-23 | $31.50 | $32.79 | $31.30 | $32.22 | $32.22 | 50,978,290 |
| 2022-08-22 | $32.57 | $32.80 | $30.48 | $31.49 | $31.49 | 86,930,320 |
| 2022-08-19 | $36.61 | $36.86 | $33.76 | $33.87 | $33.87 | 68,040,920 |
| 2022-08-18 | $36.26 | $37.57 | $35.79 | $36.11 | $36.11 | 53,123,200 |
| 2022-08-17 | $35.55 | $37.77 | $35.31 | $35.65 | $35.65 | 59,239,440 |
| 2022-08-16 | $35.77 | $36.80 | $35.51 | $35.67 | $35.67 | 46,347,300 |
| 2022-08-15 | $34.85 | $36.20 | $34.64 | $36.06 | $36.06 | 41,933,530 |
| 2022-08-12 | $35.27 | $35.40 | $34.25 | $34.25 | $34.25 | 27,147,480 |
| 2022-08-11 | $35.99 | $36.00 | $34.39 | $35.27 | $35.27 | 41,818,530 |
| 2022-08-10 | $34.18 | $36.44 | $33.92 | $35.47 | $35.47 | 68,506,130 |
| 2022-08-09 | $32.85 | $35.15 | $32.80 | $33.88 | $33.88 | 60,559,000 |
| 2022-08-08 | $31.81 | $33.15 | $31.06 | $33.03 | $33.03 | 39,675,530 |
| 2022-08-05 | $32.80 | $33.00 | $31.59 | $32.10 | $32.10 | 36,060,080 |
| 2022-08-04 | $32.03 | $33.10 | $31.70 | $32.66 | $32.66 | 43,669,160 |
| 2022-08-03 | $34.80 | $34.98 | $31.81 | $32.10 | $32.10 | 61,357,320 |
| 2022-08-02 | $34.07 | $35.23 | $33.80 | $33.98 | $33.98 | 47,070,800 |
| 2022-08-01 | $35.28 | $35.35 | $33.70 | $35.00 | $35.00 | 46,479,790 |
| 2022-07-29 | $34.60 | $36.55 | $33.80 | $35.27 | $35.27 | 67,039,570 |
| 2022-07-28 | $35.24 | $35.49 | $33.90 | $34.24 | $34.24 | 53,933,950 |
| 2022-07-27 | $33.97 | $34.90 | $33.68 | $34.63 | $34.63 | 55,974,050 |
| 2022-07-26 | $30.69 | $34.24 | $30.61 | $34.24 | $34.24 | 71,327,850 |
| 2022-07-25 | $32.76 | $33.10 | $30.80 | $30.86 | $30.86 | 45,503,660 |
| 2022-07-22 | $32.27 | $33.66 | $31.89 | $32.73 | $32.73 | 50,521,110 |
| 2022-07-21 | $31.61 | $33.35 | $31.23 | $32.45 | $32.45 | 52,128,930 |
| 2022-07-20 | $32.10 | $32.89 | $31.83 | $32.00 | $32.00 | 45,632,540 |
| 2022-07-19 | $32.25 | $32.42 | $31.18 | $31.63 | $31.63 | 43,182,100 |
| 2022-07-18 | $33.39 | $33.40 | $30.70 | $32.04 | $32.04 | 72,444,830 |
| 2022-07-15 | $31.44 | $34.50 | $31.04 | $33.39 | $33.39 | 94,906,680 |
| 2022-07-14 | $30.00 | $31.92 | $29.88 | $31.54 | $31.54 | 65,860,800 |
| 2022-07-13 | $28.40 | $30.42 | $28.26 | $30.23 | $30.23 | 58,718,540 |
| 2022-07-12 | $29.02 | $29.66 | $28.13 | $28.60 | $28.60 | 42,444,060 |
| 2022-07-11 | $30.20 | $30.30 | $28.64 | $29.07 | $29.07 | 40,647,080 |
| 2022-07-08 | $31.20 | $31.49 | $29.73 | $30.61 | $30.61 | 54,002,860 |
| 2022-07-07 | $29.93 | $30.79 | $28.75 | $30.62 | $30.62 | 60,959,800 |
| 2022-07-06 | $29.50 | $30.79 | $29.26 | $30.18 | $30.18 | 70,590,540 |
| 2022-07-05 | $28.98 | $29.67 | $28.39 | $29.66 | $29.66 | 53,464,470 |
| 2022-07-04 | $28.00 | $29.07 | $27.24 | $28.98 | $28.98 | 46,486,760 |
| 2022-07-01 | $29.12 | $30.03 | $28.46 | $28.90 | $28.90 | 44,421,120 |
| 2022-06-30 | $28.73 | $30.02 | $28.46 | $29.33 | $29.33 | 53,443,150 |
| 2022-06-29 | $30.65 | $30.66 | $28.61 | $28.74 | $28.74 | 66,305,400 |
| 2022-06-28 | $31.30 | $31.50 | $29.91 | $31.09 | $31.09 | 68,641,440 |
| 2022-06-27 | $31.50 | $32.15 | $30.19 | $31.42 | $31.42 | 78,142,030 |
| 2022-06-24 | $30.25 | $31.49 | $30.25 | $30.70 | $30.70 | 68,845,480 |
| 2022-06-23 | $29.03 | $29.80 | $28.12 | $29.58 | $29.58 | 52,217,870 |
| 2022-06-22 | $28.03 | $30.45 | $27.96 | $29.02 | $29.02 | 66,513,000 |
| 2022-06-21 | $28.91 | $30.50 | $27.75 | $28.38 | $28.38 | 65,584,200 |
| 2022-06-20 | $29.66 | $30.31 | $28.88 | $29.00 | $29.00 | 60,554,380 |
| 2022-06-17 | $29.05 | $29.98 | $28.66 | $29.15 | $29.15 | 59,863,470 |
| 2022-06-16 | $28.00 | $30.00 | $27.77 | $29.22 | $29.22 | 81,757,670 |
| 2022-06-15 | $26.26 | $28.60 | $26.21 | $27.69 | $27.69 | 76,882,230 |
| 2022-06-14 | $27.19 | $27.27 | $25.32 | $26.44 | $26.44 | 54,030,990 |
| 2022-06-13 | $26.71 | $27.76 | $26.69 | $27.64 | $27.64 | 45,027,310 |
| 2022-06-10 | $27.02 | $27.44 | $25.81 | $27.28 | $27.28 | 65,966,550 |
| 2022-06-09 | $27.03 | $28.05 | $26.91 | $27.83 | $27.83 | 52,824,740 |
| 2022-06-08 | $27.82 | $28.32 | $26.60 | $27.36 | $27.36 | 57,352,810 |
| 2022-06-07 | $28.60 | $29.07 | $27.60 | $28.03 | $28.03 | 67,585,280 |
| 2022-06-06 | $26.50 | $28.86 | $26.34 | $28.17 | $28.17 | 72,514,560 |
| 2022-06-02 | $26.01 | $27.24 | $25.90 | $26.71 | $26.71 | 51,570,850 |
| 2022-06-01 | $26.09 | $26.53 | $25.70 | $26.10 | $26.10 | 37,439,600 |
| 2022-05-31 | $26.30 | $27.19 | $25.32 | $26.55 | $26.55 | 61,027,770 |
| 2022-05-30 | $26.25 | $26.30 | $25.10 | $25.79 | $25.79 | 43,031,910 |
| 2022-05-27 | $26.75 | $27.07 | $25.89 | $26.29 | $26.29 | 36,593,430 |
| 2022-05-26 | $26.70 | $27.28 | $26.10 | $26.49 | $26.49 | 48,031,910 |
| 2022-05-25 | $26.30 | $27.09 | $25.74 | $26.94 | $26.94 | 56,238,610 |
| 2022-05-24 | $27.30 | $27.98 | $26.33 | $26.40 | $26.40 | 57,399,750 |
| 2022-05-23 | $27.10 | $27.47 | $26.68 | $27.30 | $27.30 | 48,109,760 |
| 2022-05-20 | $26.86 | $27.40 | $26.40 | $27.14 | $27.14 | 62,499,730 |
| 2022-05-19 | $24.61 | $27.87 | $24.52 | $26.99 | $26.99 | 96,540,820 |
| 2022-05-18 | $24.39 | $25.65 | $23.61 | $25.04 | $25.04 | 71,038,300 |
| 2022-05-17 | $23.47 | $24.20 | $23.01 | $24.00 | $24.00 | 49,129,350 |
| 2022-05-16 | $23.65 | $24.15 | $22.90 | $23.10 | $23.10 | 28,496,590 |
| 2022-05-13 | $23.68 | $23.95 | $23.23 | $23.61 | $23.61 | 28,601,140 |
| 2022-05-12 | $23.35 | $23.86 | $22.95 | $23.80 | $23.80 | 39,802,060 |
| 2022-05-11 | $23.66 | $24.65 | $23.28 | $23.34 | $23.34 | 61,616,860 |
| 2022-05-10 | $22.32 | $24.66 | $22.21 | $23.74 | $23.74 | 59,242,130 |
| 2022-05-09 | $21.80 | $22.83 | $21.78 | $22.64 | $22.64 | 35,299,410 |
| 2022-05-06 | $21.31 | $22.40 | $21.00 | $21.90 | $21.90 | 35,187,290 |
| 2022-05-05 | $21.74 | $22.38 | $21.60 | $21.68 | $21.68 | 45,680,080 |
| 2022-05-04 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-05-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-04-29 | $20.86 | $22.09 | $20.65 | $21.70 | $21.70 | 56,215,440 |
| 2022-04-28 | $19.70 | $21.46 | $19.58 | $21.05 | $21.05 | 74,573,610 |
| 2022-04-27 | $17.70 | $20.04 | $17.55 | $20.04 | $20.04 | 64,410,290 |
| 2022-04-26 | $16.59 | $17.29 | $16.35 | $16.70 | $16.70 | 35,001,560 |
| 2022-04-25 | $18.08 | $18.28 | $16.02 | $16.28 | $16.28 | 37,947,190 |
| 2022-04-22 | $19.18 | $19.29 | $18.20 | $18.85 | $18.85 | 25,568,180 |
| 2022-04-21 | $20.49 | $20.57 | $19.00 | $19.23 | $19.23 | 27,009,150 |
| 2022-04-20 | $20.50 | $21.11 | $20.27 | $20.33 | $20.33 | 22,732,670 |
| 2022-04-19 | $20.65 | $21.42 | $20.57 | $21.05 | $21.05 | 33,899,210 |
| 2022-04-18 | $19.15 | $21.10 | $18.58 | $20.60 | $20.60 | 45,427,530 |
| 2022-04-15 | $19.40 | $19.48 | $18.50 | $19.08 | $19.08 | 28,467,580 |
| 2022-04-14 | $20.13 | $20.28 | $19.35 | $19.50 | $19.50 | 23,557,840 |
| 2022-04-13 | $20.61 | $20.61 | $19.77 | $19.85 | $19.85 | 25,742,170 |
| 2022-04-12 | $21.22 | $21.38 | $20.11 | $20.70 | $20.70 | 28,407,080 |
| 2022-04-11 | $22.12 | $22.12 | $20.87 | $20.99 | $20.99 | 26,775,860 |
| 2022-04-08 | $22.60 | $22.93 | $22.10 | $22.31 | $22.31 | 18,984,570 |
| 2022-04-07 | $22.95 | $23.14 | $22.08 | $22.45 | $22.45 | 26,448,550 |
| 2022-04-06 | $22.79 | $23.26 | $22.30 | $23.15 | $23.15 | 25,265,570 |
| 2022-04-05 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-04-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2022-04-01 | $23.28 | $23.85 | $22.81 | $23.10 | $23.10 | 29,064,340 |
| 2022-03-31 | $24.64 | $24.65 | $23.18 | $23.27 | $23.27 | 38,965,150 |
| 2022-03-30 | $24.15 | $24.83 | $24.01 | $24.80 | $24.80 | 37,323,370 |
| 2022-03-29 | $26.00 | $26.12 | $23.38 | $24.00 | $24.00 | 59,101,610 |
| 2022-03-28 | $24.74 | $25.56 | $24.43 | $25.25 | $25.25 | 26,648,730 |
| 2022-03-25 | $25.74 | $25.88 | $24.90 | $24.93 | $24.93 | 28,496,640 |
| 2022-03-24 | $25.85 | $25.95 | $25.13 | $25.45 | $25.45 | 30,183,530 |
| 2022-03-23 | $25.55 | $26.48 | $25.37 | $25.98 | $25.98 | 38,259,180 |
| 2022-03-22 | $26.32 | $26.42 | $24.84 | $25.27 | $25.27 | 48,659,050 |
| 2022-03-21 | $26.15 | $27.08 | $25.96 | $26.28 | $26.28 | 49,563,230 |
| 2022-03-18 | $26.80 | $26.88 | $25.85 | $26.10 | $26.10 | 50,388,870 |
| 2022-03-17 | $28.41 | $28.67 | $26.88 | $26.99 | $26.99 | 67,045,470 |
| 2022-03-16 | $28.40 | $28.93 | $26.50 | $28.42 | $28.42 | 67,807,220 |
| 2022-03-15 | $27.82 | $29.09 | $27.38 | $27.70 | $27.70 | 49,037,970 |
| 2022-03-14 | $28.60 | $29.70 | $27.97 | $28.28 | $28.28 | 42,816,590 |
| 2022-03-11 | $29.60 | $30.03 | $27.77 | $29.15 | $29.15 | 70,473,010 |
| 2022-03-10 | $29.88 | $31.20 | $29.01 | $30.47 | $30.47 | 84,082,190 |
| 2022-03-09 | $28.64 | $29.27 | $26.81 | $28.82 | $28.82 | 63,357,890 |
| 2022-03-08 | $28.08 | $29.70 | $27.88 | $28.05 | $28.05 | 64,981,220 |
| 2022-03-07 | $27.79 | $28.48 | $26.80 | $28.08 | $28.08 | 42,723,770 |
| 2022-03-04 | $27.50 | $28.88 | $27.31 | $28.00 | $28.00 | 48,049,060 |
| 2022-03-03 | $28.78 | $28.95 | $27.74 | $28.11 | $28.11 | 48,837,400 |
| 2022-03-02 | $27.50 | $29.00 | $26.53 | $28.49 | $28.49 | 76,054,670 |
| 2022-03-01 | $27.95 | $29.80 | $26.89 | $27.16 | $27.16 | 81,457,380 |
| 2022-02-28 | $24.89 | $26.85 | $24.54 | $26.76 | $26.76 | 61,503,530 |
| 2022-02-25 | $25.26 | $25.93 | $24.61 | $24.91 | $24.91 | 58,657,820 |
| 2022-02-24 | $24.00 | $25.30 | $23.83 | $24.64 | $24.64 | 73,184,000 |
| 2022-02-23 | $22.81 | $24.57 | $22.80 | $24.11 | $24.11 | 67,504,610 |
| 2022-02-22 | $21.95 | $23.76 | $21.79 | $22.81 | $22.81 | 59,649,690 |
| 2022-02-21 | $21.98 | $22.26 | $21.60 | $22.17 | $22.17 | 20,221,150 |
| 2022-02-18 | $22.33 | $22.50 | $21.86 | $22.10 | $22.10 | 26,694,590 |
| 2022-02-17 | $22.36 | $23.12 | $22.20 | $22.70 | $22.70 | 37,565,980 |
| 2022-02-16 | $22.58 | $22.72 | $21.92 | $22.45 | $22.45 | 31,272,660 |
| 2022-02-15 | $21.73 | $22.62 | $21.54 | $22.39 | $22.39 | 32,246,900 |
| 2022-02-14 | $21.20 | $22.16 | $21.06 | $21.73 | $21.73 | 20,639,700 |
| 2022-02-11 | $21.66 | $22.50 | $21.34 | $21.59 | $21.59 | 31,195,910 |
| 2022-02-10 | $22.43 | $22.58 | $21.36 | $21.67 | $21.67 | 27,962,310 |
| 2022-02-09 | $22.11 | $22.61 | $21.59 | $22.44 | $22.44 | 32,107,750 |
| 2022-02-08 | $22.89 | $22.90 | $21.28 | $22.10 | $22.10 | 32,429,230 |
| 2022-02-07 | $22.50 | $23.32 | $22.30 | $22.62 | $22.62 | 31,429,640 |
| 2022-02-04 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-02-03 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-02-02 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-02-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-01-28 | $22.99 | $23.09 | $21.21 | $21.72 | $21.72 | 41,307,260 |
| 2022-01-27 | $23.27 | $24.16 | $22.50 | $22.52 | $22.52 | 36,539,880 |
| 2022-01-26 | $22.00 | $23.49 | $21.50 | $23.12 | $23.12 | 67,258,120 |
| 2022-01-25 | $24.86 | $25.22 | $24.06 | $24.10 | $24.10 | 35,167,000 |
| 2022-01-24 | $23.50 | $25.02 | $23.28 | $24.54 | $24.54 | 48,006,180 |
| 2022-01-21 | $23.75 | $24.35 | $23.28 | $23.45 | $23.45 | 29,456,840 |
| 2022-01-20 | $24.59 | $24.72 | $23.37 | $23.47 | $23.47 | 34,058,950 |
| 2022-01-19 | $25.00 | $25.12 | $24.24 | $24.60 | $24.60 | 27,879,940 |
| 2022-01-18 | $25.67 | $25.79 | $24.80 | $25.14 | $25.14 | 28,335,100 |
| 2022-01-17 | $25.50 | $26.45 | $25.10 | $25.65 | $25.65 | 31,510,170 |
| 2022-01-14 | $25.59 | $26.22 | $25.13 | $25.83 | $25.83 | 32,193,830 |
| 2022-01-13 | $26.36 | $26.47 | $25.31 | $25.41 | $25.41 | 38,620,810 |
| 2022-01-12 | $27.00 | $27.17 | $25.82 | $26.31 | $26.31 | 38,748,590 |
| 2022-01-11 | $27.00 | $27.10 | $25.74 | $25.90 | $25.90 | 45,617,330 |
| 2022-01-10 | $27.62 | $27.86 | $26.90 | $27.14 | $27.14 | 34,680,470 |
| 2022-01-07 | $28.53 | $28.87 | $27.13 | $27.54 | $27.54 | 46,020,290 |
| 2022-01-06 | $28.21 | $29.22 | $28.21 | $28.55 | $28.55 | 34,309,710 |
| 2022-01-05 | $30.44 | $30.44 | $28.23 | $28.45 | $28.45 | 48,983,890 |
| 2022-01-04 | $32.21 | $32.74 | $29.40 | $29.82 | $29.82 | 63,142,790 |
| 2022-01-03 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2021-12-31 | $31.49 | $33.20 | $31.01 | $32.47 | $32.47 | 57,121,640 |
| 2021-12-30 | $33.20 | $33.48 | $30.30 | $30.71 | $30.71 | 73,976,840 |
| 2021-12-29 | $34.50 | $35.88 | $32.83 | $33.20 | $33.20 | 56,964,730 |
| 2021-12-28 | $34.71 | $35.88 | $32.49 | $35.00 | $35.00 | 62,859,360 |
| 2021-12-27 | $33.99 | $35.16 | $32.20 | $33.30 | $33.30 | 36,004,970 |
| 2021-12-24 | $36.07 | $36.22 | $33.54 | $33.60 | $33.60 | 37,072,390 |
| 2021-12-23 | $34.73 | $36.60 | $34.52 | $35.79 | $35.79 | 44,566,850 |
| 2021-12-22 | $35.00 | $35.55 | $34.69 | $35.08 | $35.08 | 30,881,060 |
| 2021-12-21 | $32.19 | $35.42 | $31.95 | $35.10 | $35.10 | 57,323,710 |
| 2021-12-20 | $33.58 | $33.72 | $31.61 | $32.00 | $32.00 | 50,560,080 |
| 2021-12-17 | $36.09 | $36.40 | $33.53 | $33.66 | $33.66 | 50,621,980 |
| 2021-12-16 | $34.66 | $36.65 | $34.40 | $36.08 | $36.08 | 55,068,000 |
| 2021-12-15 | $34.18 | $35.35 | $33.96 | $34.38 | $34.38 | 35,304,420 |
| 2021-12-14 | $35.20 | $35.67 | $33.91 | $34.26 | $34.26 | 43,551,710 |
| 2021-12-13 | $35.59 | $36.49 | $34.64 | $35.67 | $35.67 | 54,680,000 |
| 2021-12-10 | $33.72 | $36.34 | $33.60 | $35.45 | $35.45 | 75,581,760 |
| 2021-12-09 | $34.32 | $35.25 | $33.50 | $34.06 | $34.06 | 52,022,610 |
| 2021-12-08 | $33.30 | $36.13 | $32.80 | $34.41 | $34.41 | 90,843,120 |
| 2021-12-07 | $32.12 | $33.70 | $31.01 | $33.50 | $33.50 | 68,479,090 |
| 2021-12-06 | $32.11 | $33.46 | $32.01 | $32.12 | $32.12 | 49,167,670 |
| 2021-12-03 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 51,778,190 |
| 2021-12-02 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 78,973,070 |
| 2021-12-01 | $35.88 | $37.24 | $32.78 | $33.40 | $33.40 | 105,928,060 |
| 2021-11-30 | $36.48 | $38.44 | $35.67 | $36.00 | $36.00 | 70,578,170 |
| 2021-11-29 | $34.50 | $36.60 | $34.15 | $36.00 | $36.00 | 57,742,850 |
| 2021-11-26 | $34.43 | $36.35 | $34.43 | $35.44 | $35.44 | 52,088,550 |
| 2021-11-25 | $35.55 | $35.80 | $34.20 | $35.05 | $35.05 | 56,664,600 |
| 2021-11-24 | $37.54 | $38.00 | $35.10 | $35.55 | $35.55 | 87,323,360 |
| 2021-11-23 | $37.24 | $39.47 | $36.67 | $37.46 | $37.46 | 94,342,440 |
| 2021-11-22 | $36.88 | $38.21 | $35.68 | $37.00 | $37.00 | 129,771,730 |
| 2021-11-19 | $30.80 | $36.00 | $30.31 | $36.00 | $36.00 | 111,597,430 |
| 2021-11-18 | $30.11 | $30.44 | $28.58 | $30.00 | $30.00 | 68,849,720 |
| 2021-11-17 | $28.87 | $31.21 | $28.26 | $30.55 | $30.55 | 89,275,780 |
| 2021-11-16 | $29.74 | $30.00 | $27.91 | $28.10 | $28.10 | 75,594,810 |
| 2021-11-15 | $30.01 | $30.47 | $28.50 | $29.69 | $29.69 | 69,051,910 |
| 2021-11-12 | $29.84 | $30.88 | $29.08 | $29.60 | $29.60 | 83,194,450 |
| 2021-11-11 | $28.85 | $30.77 | $28.00 | $28.50 | $28.50 | 114,359,380 |
| 2021-11-10 | $25.05 | $29.28 | $25.05 | $27.74 | $27.74 | 102,637,960 |
| 2021-11-09 | $26.81 | $27.15 | $25.32 | $25.60 | $25.60 | 53,857,730 |
| 2021-11-08 | $24.69 | $26.04 | $24.69 | $25.84 | $25.84 | 51,747,330 |
| 2021-11-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 53,459,010 |
| 2021-11-04 | $24.27 | $26.99 | $24.26 | $25.83 | $25.83 | 94,414,220 |
| 2021-11-03 | $23.40 | $24.78 | $23.40 | $24.00 | $24.00 | 63,229,960 |
| 2021-11-02 | $23.29 | $24.10 | $23.05 | $23.73 | $23.73 | 53,576,610 |
| 2021-11-01 | $23.59 | $24.84 | $23.01 | $23.82 | $23.82 | 79,065,130 |
| 2021-10-29 | $22.59 | $24.10 | $21.94 | $23.82 | $23.82 | 76,668,320 |
| 2021-10-28 | $22.48 | $23.40 | $21.80 | $22.74 | $22.74 | 64,643,040 |
| 2021-10-27 | $22.07 | $23.07 | $21.92 | $22.44 | $22.44 | 55,289,240 |
| 2021-10-26 | $22.28 | $22.55 | $21.54 | $22.21 | $22.21 | 60,825,560 |
| 2021-10-25 | $20.60 | $22.95 | $20.51 | $22.13 | $22.13 | 100,043,380 |
| 2021-10-22 | $19.97 | $20.18 | $19.11 | $19.40 | $19.40 | 28,215,530 |
| 2021-10-21 | $20.20 | $20.48 | $19.74 | $19.81 | $19.81 | 26,460,300 |
| 2021-10-20 | $19.65 | $20.62 | $19.55 | $20.35 | $20.35 | 41,354,740 |
| 2021-10-19 | $19.45 | $20.57 | $19.23 | $19.94 | $19.94 | 43,323,330 |
| 2021-10-18 | $18.38 | $19.39 | $18.37 | $19.26 | $19.26 | 29,767,350 |
| 2021-10-15 | $18.40 | $18.65 | $18.12 | $18.28 | $18.28 | 19,253,460 |
| 2021-10-14 | $18.16 | $18.75 | $17.99 | $18.41 | $18.41 | 22,056,930 |
| 2021-10-13 | $17.60 | $18.28 | $17.43 | $18.16 | $18.16 | 28,917,460 |
| 2021-10-12 | $18.10 | $18.13 | $16.98 | $17.43 | $17.43 | 27,529,200 |
| 2021-10-11 | $18.76 | $18.89 | $17.90 | $17.93 | $17.93 | 23,135,760 |
| 2021-10-08 | $19.51 | $19.75 | $18.62 | $18.74 | $18.74 | 19,879,410 |
| 2021-10-07 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-10-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2021-09-30 | $18.80 | $19.48 | $18.71 | $19.27 | $19.27 | 19,120,650 |
| 2021-09-29 | $18.80 | $19.50 | $18.61 | $18.70 | $18.70 | 22,259,250 |
| 2021-09-28 | $19.50 | $19.98 | $19.00 | $19.08 | $19.08 | 22,737,780 |
| 2021-09-27 | $20.80 | $20.90 | $18.88 | $19.61 | $19.61 | 33,433,830 |
| 2021-09-24 | $20.39 | $21.15 | $19.50 | $20.55 | $20.55 | 35,716,920 |
| 2021-09-23 | $20.59 | $21.38 | $20.40 | $20.47 | $20.47 | 26,754,250 |
| 2021-09-22 | $20.00 | $21.03 | $19.85 | $20.42 | $20.42 | 23,952,340 |
| 2021-09-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2021-09-20 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2021-09-17 | $21.20 | $21.89 | $19.93 | $20.73 | $20.73 | 35,828,460 |
| 2021-09-16 | $22.69 | $22.69 | $21.15 | $21.28 | $21.28 | 47,038,470 |
| 2021-09-15 | $21.65 | $23.30 | $21.58 | $22.84 | $22.84 | 62,125,220 |
| 2021-09-14 | $20.84 | $22.16 | $20.80 | $21.72 | $21.72 | 47,091,140 |
| 2021-09-13 | $22.02 | $22.06 | $20.90 | $21.20 | $21.20 | 43,833,550 |
| 2021-09-10 | $22.00 | $22.47 | $21.31 | $22.16 | $22.16 | 47,393,010 |
| 2021-09-09 | $21.80 | $22.58 | $21.10 | $22.03 | $22.03 | 44,843,140 |
| 2021-09-08 | $22.66 | $23.44 | $21.90 | $22.07 | $22.07 | 39,281,400 |
| 2021-09-07 | $21.90 | $22.85 | $21.71 | $22.39 | $22.39 | 40,087,160 |
| 2021-09-06 | $22.80 | $23.11 | $20.84 | $22.00 | $22.00 | 55,039,570 |
| 2021-09-03 | $24.20 | $25.03 | $22.40 | $22.67 | $22.67 | 72,196,140 |
| 2021-09-02 | $23.00 | $24.30 | $22.67 | $23.79 | $23.79 | 71,557,760 |
| 2021-09-01 | $24.99 | $25.50 | $22.28 | $22.70 | $22.70 | 94,856,960 |
| 2021-08-31 | $24.85 | $25.20 | $23.16 | $24.71 | $24.71 | 106,264,000 |
| 2021-08-30 | $20.65 | $25.12 | $20.65 | $24.03 | $24.03 | 140,906,470 |
| 2021-08-27 | $22.17 | $22.40 | $19.50 | $20.93 | $20.93 | 102,049,730 |
| 2021-08-26 | $22.48 | $23.65 | $21.68 | $22.55 | $22.55 | 82,124,020 |
| 2021-08-25 | $21.41 | $22.38 | $21.24 | $22.14 | $22.14 | 60,059,330 |
| 2021-08-24 | $21.50 | $22.36 | $21.13 | $21.55 | $21.55 | 62,117,160 |
| 2021-08-23 | $21.45 | $22.33 | $20.89 | $21.78 | $21.78 | 64,116,430 |
| 2021-08-20 | $19.56 | $21.16 | $19.30 | $20.71 | $20.71 | 51,690,040 |
| 2021-08-19 | $19.86 | $20.30 | $19.20 | $19.89 | $19.89 | 36,143,560 |
| 2021-08-18 | $20.00 | $20.66 | $19.50 | $19.96 | $19.96 | 32,449,390 |
| 2021-08-17 | $20.44 | $21.25 | $19.63 | $20.00 | $20.00 | 44,197,730 |
| 2021-08-16 | $21.21 | $21.50 | $20.46 | $20.67 | $20.67 | 34,188,520 |
| 2021-08-13 | $21.51 | $22.03 | $20.60 | $21.26 | $21.26 | 54,425,550 |
| 2021-08-12 | $22.44 | $22.68 | $21.89 | $22.09 | $22.09 | 54,170,110 |
| 2021-08-11 | $21.91 | $23.66 | $21.00 | $22.73 | $22.73 | 107,472,450 |
| 2021-08-10 | $22.39 | $23.77 | $21.57 | $21.98 | $21.98 | 96,033,150 |
| 2021-08-09 | $22.00 | $22.48 | $21.48 | $22.20 | $22.20 | 75,169,130 |
| 2021-08-06 | $20.06 | $22.93 | $20.03 | $22.01 | $22.01 | 108,719,760 |
| 2021-08-05 | $20.55 | $20.62 | $19.71 | $20.28 | $20.28 | 63,404,250 |
| 2021-08-04 | $17.80 | $20.87 | $17.62 | $20.65 | $20.65 | 103,951,860 |
| 2021-08-03 | $19.26 | $19.73 | $17.35 | $17.88 | $17.88 | 97,409,260 |
| 2021-08-02 | $20.17 | $21.13 | $19.56 | $20.25 | $20.25 | 68,712,510 |
| 2021-07-30 | $18.99 | $20.30 | $18.99 | $20.12 | $20.12 | 74,834,130 |
| 2021-07-29 | $17.87 | $19.16 | $17.87 | $18.93 | $18.93 | 50,024,310 |
| 2021-07-28 | $18.25 | $18.65 | $17.20 | $17.47 | $17.47 | 48,688,150 |
| 2021-07-27 | $20.35 | $20.55 | $18.53 | $18.76 | $18.76 | 65,152,340 |
| 2021-07-26 | $21.14 | $21.29 | $19.51 | $20.35 | $20.35 | 59,533,240 |
| 2021-07-23 | $19.80 | $21.71 | $19.73 | $20.72 | $20.72 | 82,056,940 |
| 2021-07-22 | $19.00 | $20.08 | $18.79 | $20.06 | $20.06 | 63,993,500 |
| 2021-07-21 | $18.50 | $19.36 | $18.36 | $19.12 | $19.12 | 54,126,450 |
| 2021-07-20 | $18.15 | $18.72 | $17.94 | $18.17 | $18.17 | 44,773,460 |
| 2021-07-19 | $18.93 | $19.39 | $18.50 | $18.58 | $18.58 | 42,370,050 |
| 2021-07-16 | $19.48 | $19.94 | $18.88 | $18.94 | $18.94 | 53,373,530 |
| 2021-07-15 | $18.60 | $19.82 | $18.60 | $19.40 | $19.40 | 54,519,910 |
| 2021-07-14 | $20.56 | $20.68 | $18.70 | $18.81 | $18.81 | 81,482,870 |
| 2021-07-13 | $20.74 | $21.95 | $20.51 | $21.06 | $21.06 | 68,506,150 |
| 2021-07-12 | $21.10 | $21.27 | $20.25 | $20.74 | $20.74 | 53,143,890 |
| 2021-07-09 | $20.24 | $21.49 | $19.64 | $20.79 | $20.79 | 68,858,340 |
| 2021-07-08 | $20.15 | $21.58 | $19.93 | $20.64 | $20.64 | 71,360,430 |
| 2021-07-07 | $18.75 | $20.78 | $18.61 | $20.26 | $20.06 | 76,604,500 |
| 2021-07-06 | $19.85 | $20.01 | $18.70 | $18.95 | $18.76 | 63,414,820 |
| 2021-07-05 | $19.50 | $20.26 | $19.02 | $20.26 | $20.06 | 78,370,780 |
| 2021-07-02 | $19.49 | $20.15 | $18.86 | $19.53 | $19.33 | 78,297,470 |
| 2021-07-01 | $19.89 | $20.94 | $18.72 | $18.94 | $18.75 | 88,369,040 |
| 2021-06-30 | $19.08 | $20.98 | $18.46 | $19.40 | $19.20 | 103,820,730 |
| 2021-06-29 | $17.64 | $19.86 | $17.24 | $19.25 | $19.06 | 110,315,400 |
| 2021-06-28 | $17.78 | $18.47 | $17.26 | $17.29 | $17.12 | 70,499,090 |
| 2021-06-25 | $17.60 | $18.88 | $17.36 | $17.55 | $17.37 | 111,281,250 |
| 2021-06-24 | $16.85 | $18.49 | $16.15 | $17.89 | $17.71 | 116,144,550 |
| 2021-06-23 | $15.11 | $15.88 | $15.08 | $15.66 | $15.50 | 47,161,030 |
| 2021-06-22 | $15.35 | $15.49 | $15.05 | $15.20 | $15.05 | 29,766,980 |
| 2021-06-21 | $14.94 | $15.58 | $14.86 | $15.36 | $15.21 | 47,658,490 |
| 2021-06-18 | $14.46 | $15.47 | $14.46 | $15.00 | $14.85 | 41,801,620 |
| 2021-06-17 | $14.11 | $14.64 | $14.11 | $14.34 | $14.20 | 31,413,810 |
| 2021-06-16 | $14.76 | $14.94 | $14.06 | $14.13 | $13.99 | 41,778,250 |
| 2021-06-15 | $15.60 | $15.84 | $14.85 | $14.87 | $14.72 | 54,210,180 |
| 2021-06-14 | $15.64 | $15.64 | $15.64 | $15.64 | $15.48 | 0 |
| 2021-06-11 | $15.98 | $16.49 | $15.37 | $15.64 | $15.48 | 83,526,630 |
| 2021-06-10 | $14.52 | $15.95 | $14.50 | $15.52 | $15.36 | 80,831,480 |
| 2021-06-09 | $14.61 | $14.69 | $14.20 | $14.48 | $14.33 | 28,747,960 |
| 2021-06-08 | $14.00 | $15.08 | $14.00 | $14.75 | $14.60 | 55,800,720 |
| 2021-06-07 | $14.28 | $14.48 | $13.87 | $13.95 | $13.81 | 29,300,330 |
| 2021-06-04 | $13.83 | $14.32 | $13.80 | $14.07 | $13.93 | 30,048,080 |
| 2021-06-03 | $14.25 | $14.43 | $13.87 | $13.90 | $13.76 | 33,602,980 |
| 2021-06-02 | $14.48 | $14.88 | $14.17 | $14.20 | $14.06 | 48,079,980 |
| 2021-06-01 | $14.20 | $15.18 | $14.11 | $14.54 | $14.39 | 65,877,160 |
| 2021-05-31 | $13.49 | $14.74 | $13.24 | $14.30 | $14.16 | 61,872,470 |
| 2021-05-28 | $13.25 | $13.84 | $13.15 | $13.50 | $13.36 | 39,686,260 |
| 2021-05-27 | $13.13 | $13.46 | $13.12 | $13.24 | $13.11 | 24,694,930 |
| 2021-05-26 | $13.01 | $13.24 | $12.87 | $13.11 | $12.98 | 24,078,280 |
| 2021-05-25 | $12.92 | $13.05 | $12.71 | $12.99 | $12.86 | 22,626,010 |
| 2021-05-24 | $12.94 | $13.30 | $12.88 | $12.98 | $12.85 | 28,304,330 |
| 2021-05-21 | $12.40 | $13.28 | $12.40 | $13.04 | $12.91 | 53,840,980 |
| 2021-05-20 | $12.50 | $12.64 | $12.23 | $12.30 | $12.18 | 21,262,560 |
| 2021-05-19 | $12.37 | $12.67 | $12.29 | $12.56 | $12.43 | 22,042,320 |
| 2021-05-18 | $12.33 | $12.66 | $12.30 | $12.42 | $12.29 | 17,239,280 |
| 2021-05-17 | $12.45 | $12.58 | $12.27 | $12.39 | $12.27 | 23,276,090 |
| 2021-05-14 | $12.26 | $12.59 | $12.15 | $12.54 | $12.41 | 23,871,410 |
| 2021-05-13 | $12.37 | $12.49 | $12.18 | $12.21 | $12.09 | 15,280,700 |
| 2021-05-12 | $12.33 | $12.60 | $12.22 | $12.45 | $12.32 | 15,088,190 |
| 2021-05-11 | $12.63 | $12.70 | $12.15 | $12.36 | $12.24 | 22,460,320 |
| 2021-05-10 | $13.04 | $13.05 | $12.71 | $12.74 | $12.61 | 18,184,600 |
| 2021-05-07 | $12.74 | $13.32 | $12.73 | $13.04 | $12.91 | 26,880,490 |
| 2021-05-06 | $12.66 | $12.97 | $12.62 | $12.71 | $12.58 | 14,678,540 |
| 2021-05-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.53 | 0 |
| 2021-05-04 | $12.66 | $12.66 | $12.66 | $12.66 | $12.53 | 0 |
| 2021-04-30 | $12.67 | $12.90 | $12.43 | $12.66 | $12.53 | 20,979,390 |
| 2021-04-29 | $12.69 | $12.90 | $12.55 | $12.66 | $12.53 | 20,516,890 |
| 2021-04-28 | $13.20 | $13.46 | $12.71 | $12.78 | $12.65 | 35,943,390 |
| 2021-04-27 | $13.59 | $13.59 | $13.18 | $13.38 | $13.25 | 25,190,690 |
| 2021-04-26 | $13.85 | $14.15 | $13.49 | $13.65 | $13.51 | 28,398,590 |
| 2021-04-23 | $13.60 | $13.87 | $13.52 | $13.77 | $13.63 | 20,975,280 |
| 2021-04-22 | $13.76 | $13.95 | $13.60 | $13.62 | $13.48 | 18,524,450 |
| 2021-04-21 | $13.71 | $13.92 | $13.71 | $13.73 | $13.59 | 20,175,890 |
| 2021-04-20 | $13.65 | $14.32 | $13.56 | $13.99 | $13.85 | 42,447,990 |
| 2021-04-19 | $13.47 | $13.79 | $13.46 | $13.72 | $13.58 | 23,428,570 |
| 2021-04-16 | $13.37 | $13.52 | $13.21 | $13.45 | $13.31 | 17,118,660 |
| 2021-04-15 | $13.36 | $13.59 | $13.21 | $13.38 | $13.25 | 18,135,240 |
| 2021-04-14 | $13.28 | $13.48 | $13.17 | $13.46 | $13.32 | 22,073,760 |
| 2021-04-13 | $13.61 | $13.82 | $13.25 | $13.32 | $13.19 | 23,047,970 |
| 2021-04-12 | $14.06 | $14.06 | $13.20 | $13.30 | $13.17 | 41,587,230 |
| 2021-04-09 | $14.30 | $14.38 | $14.08 | $14.13 | $13.99 | 18,838,810 |
| 2021-04-08 | $14.68 | $14.68 | $14.20 | $14.29 | $14.15 | 38,468,500 |
| 2021-04-07 | $14.79 | $14.85 | $14.54 | $14.77 | $14.62 | 27,060,120 |
| 2021-04-06 | $14.42 | $15.39 | $14.40 | $14.90 | $14.75 | 36,787,970 |
| 2021-04-05 | $14.53 | $14.53 | $14.53 | $14.53 | $14.38 | 0 |
| 2021-04-02 | $14.77 | $14.83 | $14.30 | $14.53 | $14.38 | 28,622,430 |
| 2021-04-01 | $14.77 | $15.17 | $14.52 | $14.77 | $14.62 | 28,881,350 |
| 2021-03-31 | $15.03 | $15.17 | $14.74 | $14.77 | $14.62 | 32,696,360 |
| 2021-03-30 | $14.68 | $15.46 | $14.67 | $15.24 | $15.09 | 58,896,530 |
| 2021-03-29 | $14.65 | $14.70 | $14.31 | $14.44 | $14.29 | 21,501,400 |
| 2021-03-26 | $14.35 | $14.78 | $14.25 | $14.60 | $14.45 | 30,214,920 |
| 2021-03-25 | $14.21 | $14.47 | $14.03 | $14.23 | $14.09 | 17,531,360 |
| 2021-03-24 | $14.45 | $14.65 | $14.11 | $14.27 | $14.13 | 22,395,160 |
| 2021-03-23 | $14.91 | $14.93 | $14.33 | $14.48 | $14.33 | 32,378,580 |
| 2021-03-22 | $14.60 | $15.22 | $14.58 | $14.84 | $14.69 | 32,200,270 |
| 2021-03-19 | $14.95 | $15.24 | $14.63 | $14.65 | $14.50 | 34,642,130 |
| 2021-03-18 | $15.48 | $15.79 | $15.10 | $15.22 | $15.07 | 40,560,580 |
| 2021-03-17 | $15.78 | $15.85 | $15.24 | $15.61 | $15.45 | 33,879,490 |
| 2021-03-16 | $15.53 | $16.45 | $15.50 | $15.77 | $15.61 | 43,911,240 |
| 2021-03-15 | $15.82 | $15.95 | $15.25 | $15.60 | $15.44 | 45,261,120 |
| 2021-03-12 | $16.00 | $16.58 | $15.63 | $16.22 | $16.06 | 64,492,680 |
| 2021-03-11 | $15.20 | $16.90 | $15.13 | $16.07 | $15.91 | 90,167,620 |
| 2021-03-10 | $16.00 | $16.00 | $14.82 | $15.55 | $15.39 | 81,100,330 |
| 2021-03-09 | $14.21 | $16.44 | $14.20 | $15.67 | $15.51 | 111,637,970 |
| 2021-03-08 | $14.43 | $14.47 | $13.77 | $13.79 | $13.65 | 29,506,280 |
| 2021-03-05 | $14.01 | $14.49 | $13.98 | $14.22 | $14.08 | 25,640,690 |
| 2021-03-04 | $14.71 | $14.74 | $14.08 | $14.13 | $13.99 | 36,010,140 |
| 2021-03-03 | $14.67 | $14.95 | $14.48 | $14.82 | $14.67 | 28,555,600 |
| 2021-03-02 | $15.34 | $15.36 | $14.65 | $14.77 | $14.62 | 39,781,640 |
| 2021-03-01 | $14.88 | $15.68 | $14.73 | $15.27 | $15.12 | 55,994,970 |
| 2021-02-26 | $13.98 | $15.36 | $13.80 | $15.04 | $14.89 | 55,553,400 |
| 2021-02-25 | $14.57 | $14.58 | $14.14 | $14.25 | $14.11 | 29,403,320 |
| 2021-02-24 | $14.82 | $14.93 | $14.23 | $14.43 | $14.28 | 43,115,980 |
| 2021-02-23 | $15.15 | $15.37 | $14.70 | $14.84 | $14.69 | 41,220,110 |
| 2021-02-22 | $14.75 | $15.56 | $14.50 | $15.20 | $15.05 | 72,988,110 |
| 2021-02-19 | $14.25 | $14.88 | $14.03 | $14.80 | $14.65 | 48,204,540 |
| 2021-02-18 | $14.80 | $14.93 | $14.22 | $14.38 | $14.24 | 55,486,160 |
| 2021-02-17 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2021-02-16 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2021-02-15 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2021-02-12 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2021-02-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.40 | 0 |
| 2021-02-10 | $14.30 | $14.90 | $13.84 | $14.55 | $14.40 | 74,500,950 |
| 2021-02-09 | $13.45 | $14.55 | $13.41 | $14.16 | $14.02 | 71,993,060 |
| 2021-02-08 | $13.62 | $13.75 | $13.01 | $13.27 | $13.14 | 54,152,020 |
| 2021-02-05 | $14.33 | $14.37 | $13.11 | $13.63 | $13.49 | 96,846,350 |
| 2021-02-04 | $14.70 | $14.94 | $14.03 | $14.31 | $14.17 | 86,215,300 |
| 2021-02-03 | $15.21 | $15.38 | $14.30 | $14.36 | $14.22 | 134,718,400 |
| 2021-02-02 | $15.64 | $17.20 | $15.43 | $16.11 | $15.95 | 197,176,960 |
| 2021-02-01 | $19.29 | $19.29 | $19.29 | $19.29 | $19.10 | 11,757,100 |
| 2021-01-29 | $25.12 | $25.48 | $23.30 | $24.11 | $23.87 | 56,595,190 |
| 2021-01-28 | $26.80 | $26.98 | $25.03 | $25.06 | $24.81 | 54,288,680 |
| 2021-01-27 | $26.40 | $27.68 | $25.50 | $27.60 | $27.32 | 50,502,810 |
| 2021-01-26 | $27.41 | $27.46 | $26.02 | $26.40 | $26.13 | 53,629,830 |
| 2021-01-25 | $27.16 | $29.96 | $26.60 | $27.90 | $27.62 | 90,117,620 |
| 2021-01-22 | $27.49 | $28.09 | $26.60 | $27.00 | $26.73 | 70,598,790 |
| 2021-01-21 | $26.10 | $27.65 | $25.88 | $27.07 | $26.80 | 56,574,080 |
| 2021-01-20 | $24.65 | $26.08 | $24.01 | $25.44 | $25.18 | 47,622,880 |
| 2021-01-19 | $26.40 | $26.76 | $23.88 | $24.29 | $24.05 | 62,329,710 |
| 2021-01-18 | $25.66 | $26.01 | $25.00 | $25.64 | $25.38 | 36,276,300 |
| 2021-01-15 | $25.20 | $26.24 | $24.91 | $26.20 | $25.94 | 41,361,980 |
| 2021-01-14 | $27.65 | $27.98 | $25.40 | $25.68 | $25.42 | 75,986,480 |
| 2021-01-13 | $29.00 | $31.66 | $28.59 | $28.61 | $28.32 | 77,708,170 |
| 2021-01-12 | $28.39 | $29.69 | $27.93 | $29.30 | $29.00 | 71,698,270 |
| 2021-01-11 | $28.01 | $29.16 | $26.64 | $28.62 | $28.33 | 64,554,770 |
| 2021-01-08 | $29.18 | $29.37 | $26.76 | $28.00 | $27.72 | 66,820,740 |
| 2021-01-07 | $28.29 | $30.34 | $27.40 | $28.85 | $28.56 | 100,340,730 |
| 2021-01-06 | $27.80 | $28.35 | $26.77 | $27.71 | $27.43 | 61,907,610 |
| 2021-01-05 | $29.40 | $29.40 | $27.64 | $28.14 | $27.86 | 87,825,950 |
| 2021-01-04 | $28.93 | $31.00 | $27.51 | $29.52 | $29.22 | 105,014,660 |
| 2021-01-01 | $28.83 | $28.83 | $28.83 | $28.83 | $28.54 | 0 |
| 2020-12-31 | $29.30 | $30.65 | $28.20 | $28.83 | $28.54 | 75,184,550 |
| 2020-12-30 | $28.49 | $29.64 | $28.00 | $28.25 | $27.97 | 72,155,470 |
| 2020-12-29 | $30.30 | $30.50 | $27.50 | $27.93 | $27.65 | 90,372,180 |
| 2020-12-28 | $29.89 | $31.99 | $29.27 | $30.91 | $30.60 | 93,205,450 |
| 2020-12-25 | $27.01 | $31.23 | $27.01 | $30.02 | $29.72 | 93,449,900 |
| 2020-12-24 | $27.63 | $28.15 | $26.07 | $26.96 | $26.69 | 84,262,920 |
| 2020-12-23 | $24.02 | $28.27 | $24.02 | $28.27 | $27.99 | 123,944,710 |
| 2020-12-22 | $24.40 | $24.99 | $23.33 | $23.56 | $23.32 | 67,385,900 |
| 2020-12-21 | $25.00 | $25.43 | $23.62 | $25.12 | $24.87 | 83,854,280 |
| 2020-12-18 | $23.58 | $25.26 | $23.20 | $24.01 | $23.77 | 72,348,390 |
| 2020-12-17 | $23.23 | $24.17 | $22.66 | $23.71 | $23.47 | 71,610,250 |
| 2020-12-16 | $21.93 | $25.03 | $21.69 | $23.55 | $23.31 | 109,585,730 |
| 2020-12-15 | $19.71 | $22.92 | $19.10 | $21.94 | $21.72 | 91,636,710 |
| 2020-12-14 | $19.50 | $20.28 | $19.50 | $19.70 | $19.50 | 62,411,130 |
| 2020-12-11 | $19.00 | $19.86 | $18.45 | $18.99 | $18.80 | 57,647,640 |
| 2020-12-10 | $17.68 | $19.33 | $17.57 | $18.88 | $18.69 | 58,725,030 |
| 2020-12-09 | $18.42 | $18.47 | $17.60 | $17.69 | $17.51 | 24,646,260 |
| 2020-12-08 | $18.06 | $18.64 | $17.95 | $18.40 | $18.21 | 28,092,710 |
| 2020-12-07 | $18.15 | $18.47 | $17.80 | $18.18 | $18.00 | 27,838,540 |
| 2020-12-04 | $17.79 | $18.25 | $17.72 | $18.15 | $17.97 | 23,728,220 |
| 2020-12-03 | $17.61 | $18.19 | $17.61 | $17.96 | $17.78 | 24,788,590 |
| 2020-12-02 | $18.00 | $18.29 | $17.54 | $17.76 | $17.58 | 27,841,370 |
| 2020-12-01 | $17.28 | $18.40 | $17.16 | $17.98 | $17.80 | 45,785,760 |
| 2020-11-30 | $17.17 | $17.75 | $17.17 | $17.40 | $17.22 | 44,432,890 |
| 2020-11-27 | $16.66 | $16.85 | $16.52 | $16.74 | $16.57 | 11,115,930 |
| 2020-11-26 | $16.61 | $17.12 | $16.57 | $16.72 | $16.55 | 13,062,480 |
| 2020-11-25 | $17.17 | $17.32 | $16.58 | $16.61 | $16.44 | 19,394,930 |
| 2020-11-24 | $16.85 | $17.20 | $16.55 | $17.19 | $17.02 | 24,871,970 |
| 2020-11-23 | $16.82 | $17.26 | $16.70 | $16.82 | $16.65 | 20,484,300 |
| 2020-11-20 | $16.50 | $16.95 | $16.44 | $16.88 | $16.71 | 19,417,190 |
| 2020-11-19 | $16.26 | $16.55 | $15.95 | $16.50 | $16.33 | 14,043,890 |
| 2020-11-18 | $15.93 | $16.57 | $15.90 | $16.22 | $16.06 | 17,300,830 |
| 2020-11-17 | $16.60 | $16.70 | $15.76 | $16.03 | $15.87 | 28,832,490 |
| 2020-11-16 | $16.81 | $16.90 | $16.30 | $16.67 | $16.50 | 23,479,780 |
| 2020-11-13 | $17.22 | $17.36 | $16.57 | $16.79 | $16.62 | 26,048,870 |
| 2020-11-12 | $17.25 | $17.45 | $17.16 | $17.32 | $17.15 | 13,324,220 |
| 2020-11-11 | $17.45 | $17.86 | $17.18 | $17.20 | $17.03 | 27,101,350 |
| 2020-11-10 | $17.87 | $18.18 | $17.15 | $17.62 | $17.44 | 37,451,550 |
| 2020-11-09 | $18.13 | $18.60 | $17.70 | $17.86 | $17.68 | 52,650,830 |
| 2020-11-06 | $18.94 | $18.99 | $17.94 | $18.16 | $17.98 | 35,260,800 |
| 2020-11-05 | $18.41 | $18.96 | $18.03 | $18.86 | $18.67 | 43,465,560 |
| 2020-11-04 | $18.50 | $19.09 | $17.89 | $18.08 | $17.90 | 41,801,590 |
| 2020-11-03 | $18.00 | $18.32 | $17.81 | $18.27 | $18.09 | 32,737,580 |
| 2020-11-02 | $17.04 | $18.15 | $17.04 | $18.15 | $17.97 | 41,023,270 |
| 2020-10-30 | $17.75 | $18.14 | $17.10 | $17.18 | $17.01 | 28,724,900 |
| 2020-10-29 | $17.31 | $18.08 | $17.26 | $17.55 | $17.37 | 30,108,970 |
| 2020-10-28 | $17.10 | $17.79 | $16.81 | $17.67 | $17.49 | 29,214,060 |
| 2020-10-27 | $17.00 | $17.28 | $16.75 | $17.18 | $17.01 | 18,142,520 |
| 2020-10-26 | $16.50 | $17.37 | $16.27 | $17.11 | $16.94 | 24,174,320 |
| 2020-10-23 | $17.62 | $17.73 | $16.76 | $16.92 | $16.75 | 25,958,160 |
| 2020-10-22 | $17.47 | $17.71 | $17.17 | $17.49 | $17.31 | 20,236,520 |
| 2020-10-21 | $18.36 | $18.59 | $17.46 | $17.78 | $17.60 | 35,081,590 |
| 2020-10-20 | $18.13 | $18.24 | $17.80 | $18.15 | $17.97 | 26,754,180 |
| 2020-10-19 | $18.51 | $18.80 | $17.80 | $17.85 | $17.67 | 29,057,220 |
| 2020-10-16 | $19.06 | $19.20 | $18.36 | $18.41 | $18.22 | 33,427,400 |
| 2020-10-15 | $19.39 | $19.39 | $18.52 | $18.87 | $18.68 | 54,390,760 |
| 2020-10-14 | $19.52 | $20.51 | $19.05 | $19.76 | $19.56 | 76,863,600 |
| 2020-10-13 | $18.68 | $20.46 | $18.28 | $19.83 | $19.63 | 83,901,590 |
| 2020-10-12 | $18.72 | $18.85 | $18.17 | $18.68 | $18.49 | 73,127,370 |
| 2020-10-09 | $18.90 | $19.48 | $18.33 | $18.65 | $18.46 | 95,547,750 |
| 2020-10-08 | $16.97 | $16.97 | $16.97 | $16.97 | $16.80 | 0 |
| 2020-10-07 | $16.97 | $16.97 | $16.97 | $16.97 | $16.80 | 0 |
| 2020-10-06 | $16.97 | $16.97 | $16.97 | $16.97 | $16.80 | 0 |
| 2020-10-05 | $16.97 | $16.97 | $16.97 | $16.97 | $16.80 | 0 |
| 2020-10-02 | $16.97 | $16.97 | $16.97 | $16.97 | $16.80 | 0 |
| 2020-10-01 | $16.97 | $16.97 | $16.97 | $16.97 | $16.80 | 0 |
| 2020-09-30 | $16.00 | $17.65 | $15.92 | $16.97 | $16.80 | 70,523,730 |
| 2020-09-29 | $15.90 | $16.04 | $15.33 | $15.81 | $15.65 | 19,948,660 |
| 2020-09-28 | $15.67 | $16.58 | $15.67 | $15.90 | $15.74 | 25,497,580 |
| 2020-09-25 | $16.14 | $16.18 | $15.60 | $15.68 | $15.52 | 14,813,040 |
| 2020-09-24 | $16.45 | $16.64 | $15.80 | $15.96 | $15.80 | 25,993,340 |
| 2020-09-23 | $15.81 | $16.65 | $15.70 | $16.55 | $16.38 | 35,401,560 |
| 2020-09-22 | $16.00 | $16.00 | $15.57 | $15.75 | $15.59 | 26,965,180 |
| 2020-09-21 | $16.60 | $16.92 | $16.13 | $16.20 | $16.04 | 26,424,370 |
| 2020-09-18 | $16.82 | $17.05 | $16.45 | $16.59 | $16.42 | 33,801,440 |
| 2020-09-17 | $17.01 | $17.39 | $16.78 | $16.92 | $16.75 | 40,051,360 |
| 2020-09-16 | $17.13 | $18.07 | $16.90 | $17.42 | $17.24 | 60,990,720 |
| 2020-09-15 | $17.05 | $17.05 | $16.26 | $17.01 | $16.84 | 35,862,440 |
| 2020-09-14 | $16.77 | $17.49 | $16.77 | $16.97 | $16.80 | 63,276,500 |
| 2020-09-11 | $14.42 | $16.66 | $14.27 | $16.50 | $16.33 | 39,386,980 |
| 2020-09-10 | $16.03 | $16.16 | $14.50 | $14.72 | $14.57 | 30,260,980 |
| 2020-09-09 | $16.38 | $16.38 | $15.90 | $15.97 | $15.81 | 26,556,500 |
| 2020-09-08 | $16.15 | $16.62 | $15.70 | $16.62 | $16.45 | 31,555,540 |
| 2020-09-07 | $16.05 | $16.49 | $15.92 | $16.07 | $15.91 | 21,924,400 |
| 2020-09-04 | $15.60 | $16.10 | $15.42 | $16.01 | $15.85 | 15,095,840 |
| 2020-09-03 | $16.60 | $16.65 | $15.80 | $15.90 | $15.74 | 27,296,240 |
| 2020-09-02 | $15.93 | $16.87 | $15.92 | $16.50 | $16.33 | 38,182,250 |
| 2020-09-01 | $15.79 | $16.13 | $15.50 | $15.91 | $15.75 | 18,690,600 |
| 2020-08-31 | $16.28 | $16.38 | $15.95 | $15.95 | $15.79 | 22,288,800 |
| 2020-08-28 | $16.20 | $16.27 | $15.90 | $16.19 | $16.03 | 16,199,680 |
| 2020-08-27 | $15.70 | $16.28 | $15.38 | $16.08 | $15.92 | 21,634,330 |
| 2020-08-26 | $16.35 | $16.44 | $15.48 | $15.55 | $15.39 | 21,691,820 |
| 2020-08-25 | $15.92 | $16.84 | $15.67 | $16.37 | $16.21 | 36,082,880 |
| 2020-08-24 | $15.56 | $16.60 | $15.55 | $15.99 | $15.83 | 30,220,200 |
| 2020-08-21 | $15.70 | $15.92 | $15.24 | $15.45 | $15.29 | 24,797,190 |
| 2020-08-20 | $16.55 | $16.57 | $15.37 | $15.70 | $15.54 | 30,042,780 |
| 2020-08-19 | $16.71 | $16.87 | $16.49 | $16.62 | $16.45 | 18,704,360 |
| 2020-08-18 | $16.08 | $16.95 | $16.02 | $16.92 | $16.75 | 38,357,750 |
| 2020-08-17 | $16.00 | $16.25 | $15.90 | $16.17 | $16.01 | 25,159,950 |
| 2020-08-14 | $15.90 | $16.06 | $15.58 | $16.02 | $15.86 | 16,838,240 |
| 2020-08-13 | $16.18 | $16.27 | $15.70 | $15.86 | $15.70 | 22,142,540 |
| 2020-08-12 | $16.05 | $16.31 | $15.61 | $16.31 | $16.15 | 23,071,730 |
| 2020-08-11 | $16.72 | $16.91 | $16.00 | $16.03 | $15.87 | 23,316,990 |
| 2020-08-10 | $16.58 | $16.78 | $16.26 | $16.59 | $16.42 | 25,651,290 |
| 2020-08-07 | $17.08 | $17.16 | $16.11 | $16.53 | $16.36 | 33,431,240 |
| 2020-08-06 | $17.80 | $17.80 | $16.65 | $17.00 | $16.83 | 50,793,310 |
| 2020-08-05 | $17.73 | $17.99 | $17.41 | $17.90 | $17.72 | 33,741,910 |
| 2020-08-04 | $18.18 | $18.28 | $17.30 | $17.48 | $17.30 | 51,467,060 |
| 2020-08-03 | $18.75 | $18.92 | $17.80 | $18.44 | $18.25 | 44,200,280 |
| 2020-07-31 | $18.16 | $18.93 | $17.83 | $18.68 | $18.49 | 50,461,730 |
| 2020-07-30 | $18.71 | $18.87 | $17.68 | $18.16 | $17.98 | 50,015,340 |
| 2020-07-29 | $18.01 | $18.84 | $17.55 | $18.63 | $18.44 | 38,473,720 |
| 2020-07-28 | $19.10 | $19.40 | $17.66 | $18.09 | $17.91 | 43,160,830 |
| 2020-07-27 | $19.06 | $19.60 | $18.67 | $18.89 | $18.70 | 45,578,250 |
| 2020-07-24 | $18.98 | $19.66 | $17.89 | $18.12 | $17.94 | 46,503,640 |
| 2020-07-23 | $18.39 | $19.65 | $17.87 | $19.00 | $18.81 | 66,593,500 |
| 2020-07-22 | $18.52 | $18.94 | $18.25 | $18.43 | $18.24 | 56,429,400 |
| 2020-07-21 | $17.51 | $18.95 | $17.51 | $18.50 | $18.31 | 103,582,940 |
| 2020-07-20 | $16.30 | $17.23 | $16.30 | $17.23 | $17.06 | 39,949,110 |
| 2020-07-17 | $15.67 | $16.10 | $15.37 | $15.66 | $15.50 | 32,098,240 |
| 2020-07-16 | $17.16 | $17.53 | $15.50 | $15.52 | $15.36 | 45,234,350 |
| 2020-07-15 | $17.10 | $17.29 | $16.56 | $16.84 | $16.67 | 41,044,860 |
| 2020-07-14 | $17.57 | $17.57 | $16.75 | $17.17 | $17.00 | 49,176,690 |
| 2020-07-13 | $16.10 | $17.57 | $16.10 | $17.57 | $17.39 | 75,125,470 |
| 2020-07-10 | $16.27 | $16.45 | $15.58 | $15.97 | $15.81 | 82,425,600 |
| 2020-07-09 | $17.15 | $17.42 | $16.80 | $17.29 | $17.12 | 48,432,100 |
| 2020-07-08 | $16.16 | $17.40 | $16.14 | $17.30 | $17.13 | 62,893,050 |
| 2020-07-07 | $15.95 | $16.47 | $15.82 | $15.82 | $15.66 | 38,550,040 |
| 2020-07-06 | $15.30 | $16.15 | $15.25 | $15.99 | $15.83 | 37,478,640 |
| 2020-07-03 | $15.64 | $15.76 | $15.29 | $15.45 | $15.29 | 34,225,940 |
| 2020-07-02 | $15.53 | $16.18 | $15.41 | $15.95 | $15.59 | 52,521,380 |
| 2020-07-01 | $14.97 | $15.24 | $14.80 | $15.13 | $14.79 | 26,534,180 |
| 2020-06-30 | $15.06 | $15.30 | $14.90 | $15.00 | $14.66 | 30,250,930 |
| 2020-06-29 | $14.95 | $15.69 | $14.71 | $15.00 | $14.66 | 50,238,100 |
| 2020-06-26 | $14.56 | $14.56 | $14.56 | $14.56 | $14.23 | 0 |
| 2020-06-25 | $14.56 | $14.56 | $14.56 | $14.56 | $14.23 | 0 |
| 2020-06-24 | $14.49 | $14.76 | $14.35 | $14.56 | $14.23 | 32,451,710 |
| 2020-06-23 | $13.93 | $14.58 | $13.77 | $14.50 | $14.17 | 45,189,320 |
| 2020-06-22 | $14.06 | $14.33 | $13.80 | $13.91 | $13.59 | 30,733,430 |
| 2020-06-19 | $14.12 | $14.32 | $13.93 | $13.95 | $13.63 | 30,964,660 |
| 2020-06-18 | $14.38 | $14.57 | $14.10 | $14.12 | $13.80 | 35,222,230 |
| 2020-06-17 | $14.13 | $14.88 | $14.13 | $14.40 | $14.07 | 59,111,910 |
| 2020-06-16 | $13.19 | $14.30 | $13.06 | $13.99 | $13.67 | 71,188,530 |
| 2020-06-15 | $12.70 | $13.27 | $12.60 | $13.06 | $12.76 | 40,631,720 |
| 2020-06-12 | $12.66 | $12.86 | $12.53 | $12.76 | $12.47 | 26,581,600 |
| 2020-06-11 | $12.70 | $13.33 | $12.70 | $13.02 | $12.72 | 46,267,080 |
| 2020-06-10 | $12.91 | $12.91 | $12.62 | $12.74 | $12.45 | 17,059,450 |
| 2020-06-09 | $12.99 | $13.07 | $12.73 | $12.92 | $12.63 | 25,097,610 |
| 2020-06-08 | $13.19 | $13.40 | $12.95 | $12.99 | $12.69 | 34,797,720 |
| 2020-06-05 | $13.10 | $13.10 | $12.75 | $12.87 | $12.58 | 21,007,470 |
| 2020-06-04 | $13.03 | $13.05 | $12.67 | $13.04 | $12.74 | 31,890,990 |
| 2020-06-03 | $13.30 | $13.30 | $12.91 | $12.94 | $12.65 | 33,512,260 |
| 2020-06-02 | $13.08 | $13.32 | $13.00 | $13.24 | $12.94 | 38,885,660 |
| 2020-06-01 | $12.67 | $13.27 | $12.59 | $13.18 | $12.88 | 50,000,940 |
| 2020-05-29 | $12.40 | $12.69 | $12.28 | $12.46 | $12.18 | 36,536,340 |
| 2020-05-28 | $13.10 | $13.13 | $12.15 | $12.43 | $12.15 | 53,775,030 |
| 2020-05-27 | $12.71 | $13.28 | $12.34 | $12.96 | $12.67 | 78,225,090 |
| 2020-05-26 | $11.49 | $12.52 | $11.47 | $12.52 | $12.24 | 46,459,550 |
| 2020-05-25 | $12.41 | $12.44 | $11.22 | $11.38 | $11.12 | 55,198,710 |
| 2020-05-22 | $11.70 | $12.69 | $11.65 | $12.28 | $12.00 | 62,050,850 |
| 2020-05-21 | $12.33 | $12.36 | $11.60 | $11.62 | $11.36 | 38,767,630 |
| 2020-05-20 | $12.88 | $13.07 | $12.13 | $12.24 | $11.96 | 52,603,260 |
| 2020-05-19 | $12.26 | $13.03 | $12.25 | $12.90 | $12.61 | 57,172,480 |
| 2020-05-18 | $12.14 | $12.35 | $11.80 | $12.01 | $11.74 | 26,410,110 |
| 2020-05-15 | $12.11 | $12.41 | $11.98 | $12.18 | $11.90 | 21,131,810 |
| 2020-05-14 | $12.15 | $12.30 | $12.00 | $12.03 | $11.76 | 18,142,290 |
| 2020-05-13 | $12.22 | $12.43 | $12.13 | $12.25 | $11.97 | 17,693,780 |
| 2020-05-12 | $12.23 | $12.35 | $11.92 | $12.31 | $12.03 | 24,520,570 |
| 2020-05-11 | $12.59 | $12.59 | $12.08 | $12.20 | $11.92 | 26,096,530 |
| 2020-05-08 | $12.10 | $12.52 | $12.06 | $12.30 | $12.02 | 36,092,300 |
| 2020-05-07 | $12.17 | $12.26 | $11.93 | $11.98 | $11.71 | 27,625,810 |
| 2020-05-06 | $11.74 | $12.20 | $11.70 | $12.10 | $11.83 | 36,102,910 |
| 2020-05-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.62 | 0 |
| 2020-05-04 | $11.89 | $11.89 | $11.89 | $11.89 | $11.62 | 0 |
| 2020-05-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.62 | 0 |
| 2020-04-30 | $10.98 | $11.96 | $10.97 | $11.89 | $11.62 | 55,005,880 |
| 2020-04-29 | $10.65 | $11.04 | $10.65 | $10.87 | $10.62 | 18,925,180 |
| 2020-04-28 | $11.32 | $11.32 | $10.20 | $10.76 | $10.52 | 41,037,790 |
| 2020-04-27 | $11.78 | $11.78 | $11.22 | $11.30 | $11.04 | 36,808,190 |
| 2020-04-24 | $12.30 | $12.39 | $11.59 | $11.73 | $11.46 | 47,021,120 |
| 2020-04-23 | $13.02 | $13.05 | $12.25 | $12.28 | $12.00 | 60,776,800 |
| 2020-04-22 | $11.53 | $12.82 | $11.48 | $12.82 | $12.53 | 65,442,470 |
| 2020-04-21 | $11.89 | $11.90 | $11.42 | $11.65 | $11.39 | 23,513,950 |
| 2020-04-20 | $11.88 | $11.96 | $11.55 | $11.90 | $11.63 | 26,081,870 |
| 2020-04-17 | $11.99 | $12.18 | $11.79 | $11.90 | $11.63 | 31,002,010 |
| 2020-04-16 | $11.53 | $11.79 | $11.36 | $11.72 | $11.45 | 19,659,220 |
| 2020-04-15 | $11.74 | $12.04 | $11.62 | $11.67 | $11.40 | 19,196,280 |
| 2020-04-14 | $11.39 | $11.78 | $11.36 | $11.74 | $11.47 | 20,672,300 |
| 2020-04-13 | $11.53 | $11.62 | $11.20 | $11.28 | $11.02 | 15,523,050 |
| 2020-04-10 | $12.13 | $12.16 | $11.55 | $11.73 | $11.46 | 17,848,410 |
| 2020-04-09 | $12.17 | $12.36 | $12.07 | $12.11 | $11.83 | 19,375,160 |
| 2020-04-08 | $12.12 | $12.20 | $12.03 | $12.10 | $11.83 | 18,457,860 |
| 2020-04-07 | $12.30 | $12.35 | $12.08 | $12.23 | $11.95 | 22,013,510 |
| 2020-04-06 | $12.00 | $12.00 | $12.00 | $12.00 | $11.73 | 0 |
| 2020-04-03 | $12.05 | $12.11 | $11.82 | $12.00 | $11.73 | 19,968,820 |
| 2020-04-02 | $11.65 | $12.07 | $11.52 | $12.07 | $11.80 | 27,145,960 |
| 2020-04-01 | $11.39 | $11.95 | $11.39 | $11.56 | $11.30 | 23,838,410 |
| 2020-03-31 | $11.79 | $11.86 | $11.35 | $11.40 | $11.14 | 19,199,350 |
| 2020-03-30 | $11.83 | $11.86 | $11.16 | $11.60 | $11.34 | 29,631,070 |
| 2020-03-27 | $12.40 | $12.64 | $12.06 | $12.09 | $11.82 | 39,264,280 |
| 2020-03-26 | $12.50 | $12.63 | $12.08 | $12.15 | $11.87 | 29,894,010 |
| 2020-03-25 | $12.83 | $13.05 | $12.41 | $12.57 | $12.28 | 38,113,360 |
| 2020-03-24 | $12.89 | $12.94 | $11.94 | $12.50 | $12.22 | 34,653,570 |
| 2020-03-23 | $13.38 | $13.46 | $12.46 | $12.60 | $12.31 | 28,647,270 |
| 2020-03-20 | $14.16 | $14.23 | $13.51 | $13.81 | $13.50 | 22,537,070 |
| 2020-03-19 | $13.46 | $14.05 | $13.46 | $13.94 | $13.62 | 29,510,750 |
| 2020-03-18 | $13.26 | $14.26 | $13.25 | $13.41 | $13.11 | 38,973,620 |
| 2020-03-17 | $13.35 | $13.50 | $12.73 | $13.09 | $12.79 | 22,960,410 |
| 2020-03-16 | $14.45 | $14.55 | $13.00 | $13.15 | $12.85 | 32,747,100 |
| 2020-03-13 | $13.74 | $14.56 | $13.64 | $14.38 | $14.05 | 27,980,080 |
| 2020-03-12 | $14.59 | $14.91 | $14.38 | $14.55 | $14.22 | 17,913,750 |
| 2020-03-11 | $15.28 | $15.74 | $14.89 | $14.93 | $14.59 | 24,724,210 |
| 2020-03-10 | $14.31 | $15.19 | $14.28 | $15.18 | $14.84 | 23,704,120 |
| 2020-03-09 | $15.50 | $15.50 | $14.58 | $14.63 | $14.30 | 33,594,950 |
| 2020-03-06 | $15.76 | $16.15 | $15.59 | $15.89 | $15.53 | 26,240,040 |
| 2020-03-05 | $15.99 | $16.30 | $15.75 | $15.90 | $15.54 | 31,904,230 |
| 2020-03-04 | $15.66 | $15.84 | $15.32 | $15.67 | $15.31 | 26,350,260 |
| 2020-03-03 | $15.85 | $16.65 | $15.72 | $15.88 | $15.52 | 37,930,280 |
| 2020-03-02 | $15.05 | $15.65 | $15.05 | $15.45 | $15.10 | 27,000,620 |
| 2020-02-28 | $15.20 | $15.59 | $14.71 | $14.78 | $14.44 | 33,851,670 |
| 2020-02-27 | $15.96 | $16.36 | $15.76 | $15.84 | $15.48 | 38,674,290 |
| 2020-02-26 | $16.49 | $16.73 | $15.58 | $15.69 | $15.33 | 44,360,280 |
| 2020-02-25 | $16.65 | $16.90 | $15.80 | $16.74 | $16.36 | 47,051,470 |
| 2020-02-24 | $16.89 | $17.41 | $16.70 | $17.19 | $16.80 | 41,567,190 |
| 2020-02-21 | $16.83 | $17.38 | $16.79 | $17.08 | $16.69 | 42,395,170 |
| 2020-02-20 | $17.05 | $17.21 | $16.66 | $17.02 | $16.63 | 39,954,600 |
| 2020-02-19 | $17.88 | $18.09 | $16.92 | $16.95 | $16.56 | 57,148,860 |
| 2020-02-18 | $17.35 | $17.88 | $17.21 | $17.76 | $17.36 | 54,973,450 |
| 2020-02-17 | $17.10 | $17.68 | $16.83 | $17.47 | $17.07 | 55,701,680 |
| 2020-02-14 | $16.32 | $17.59 | $16.08 | $17.13 | $16.74 | 65,446,920 |
| 2020-02-13 | $16.96 | $17.80 | $16.46 | $16.55 | $16.17 | 89,221,470 |
| 2020-02-12 | $15.80 | $16.34 | $15.66 | $16.34 | $15.97 | 60,823,090 |
| 2020-02-11 | $15.19 | $15.32 | $14.75 | $14.85 | $14.51 | 21,743,360 |
| 2020-02-10 | $14.96 | $15.46 | $14.90 | $15.28 | $14.93 | 25,148,320 |
| 2020-02-07 | $14.80 | $15.25 | $14.57 | $15.16 | $14.82 | 28,605,230 |
| 2020-02-06 | $14.18 | $14.94 | $14.10 | $14.70 | $14.37 | 31,654,420 |
| 2020-02-05 | $14.12 | $14.67 | $13.89 | $14.25 | $13.93 | 33,282,350 |
| 2020-02-04 | $12.71 | $14.35 | $12.71 | $14.00 | $13.68 | 34,131,300 |
| 2020-02-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.70 | 2,836,500 |
| 2020-01-31 | $15.58 | $15.58 | $15.58 | $15.58 | $15.23 | 0 |
| 2020-01-30 | $15.58 | $15.58 | $15.58 | $15.58 | $15.23 | 0 |
| 2020-01-29 | $15.58 | $15.58 | $15.58 | $15.58 | $15.23 | 0 |
| 2020-01-28 | $15.58 | $15.58 | $15.58 | $15.58 | $15.23 | 0 |
| 2020-01-27 | $15.58 | $15.58 | $15.58 | $15.58 | $15.23 | 0 |
| 2020-01-24 | $15.58 | $15.58 | $15.58 | $15.58 | $15.23 | 0 |
| 2020-01-23 | $16.12 | $16.55 | $15.37 | $15.58 | $15.23 | 31,836,570 |
| 2020-01-22 | $15.63 | $16.68 | $15.40 | $16.44 | $16.07 | 40,043,490 |
| 2020-01-21 | $15.59 | $15.98 | $15.30 | $15.80 | $15.44 | 27,223,560 |
| 2020-01-20 | $15.68 | $15.97 | $15.41 | $15.69 | $15.33 | 26,149,940 |
| 2020-01-17 | $16.04 | $16.06 | $15.40 | $15.41 | $15.06 | 29,789,950 |
| 2020-01-16 | $15.90 | $16.15 | $15.62 | $16.05 | $15.69 | 24,622,960 |
| 2020-01-15 | $15.87 | $16.07 | $15.61 | $15.88 | $15.52 | 28,129,970 |
| 2020-01-14 | $16.40 | $16.79 | $15.91 | $16.01 | $15.65 | 40,652,720 |
| 2020-01-13 | $16.09 | $16.48 | $15.60 | $16.40 | $16.03 | 45,408,790 |
| 2020-01-10 | $16.29 | $16.70 | $16.03 | $16.28 | $15.91 | 62,289,230 |
| 2020-01-09 | $16.50 | $16.59 | $15.56 | $15.97 | $15.61 | 84,960,420 |
| 2020-01-08 | $16.58 | $17.05 | $16.54 | $17.05 | $16.66 | 111,615,120 |
| 2020-01-07 | $15.50 | $15.50 | $14.85 | $15.50 | $15.15 | 59,135,840 |
| 2020-01-06 | $13.71 | $14.16 | $13.58 | $14.09 | $13.77 | 23,606,440 |
| 2020-01-03 | $14.20 | $14.27 | $13.74 | $13.87 | $13.55 | 26,625,760 |
| 2020-01-02 | $14.09 | $14.36 | $13.88 | $14.28 | $13.96 | 31,255,190 |
| 2020-01-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.54 | 0 |
| 2019-12-31 | $14.01 | $14.04 | $13.78 | $13.85 | $13.54 | 13,123,980 |
| 2019-12-30 | $13.50 | $14.03 | $13.10 | $14.00 | $13.68 | 23,455,800 |
| 2019-12-27 | $13.85 | $14.07 | $13.39 | $13.43 | $13.12 | 20,482,520 |
| 2019-12-26 | $13.90 | $14.30 | $13.70 | $13.91 | $13.59 | 22,338,930 |
| 2019-12-25 | $13.68 | $13.91 | $13.54 | $13.88 | $13.56 | 19,865,740 |
| 2019-12-24 | $13.33 | $13.95 | $13.32 | $13.80 | $13.49 | 20,009,480 |
| 2019-12-23 | $13.48 | $13.85 | $13.28 | $13.39 | $13.09 | 23,710,720 |
| 2019-12-20 | $13.68 | $13.86 | $13.40 | $13.40 | $13.10 | 19,423,870 |
| 2019-12-19 | $13.56 | $13.95 | $13.43 | $13.60 | $13.29 | 20,563,300 |
| 2019-12-18 | $13.46 | $13.67 | $13.37 | $13.51 | $13.20 | 21,413,100 |
| 2019-12-17 | $13.58 | $13.77 | $13.33 | $13.45 | $13.14 | 29,805,450 |
| 2019-12-16 | $13.48 | $13.68 | $13.05 | $13.67 | $13.36 | 34,943,620 |
| 2019-12-13 | $12.20 | $13.20 | $12.12 | $13.20 | $12.90 | 33,929,720 |
| 2019-12-12 | $12.06 | $12.15 | $11.96 | $12.00 | $11.73 | 9,430,080 |
| 2019-12-11 | $11.93 | $12.20 | $11.84 | $12.11 | $11.83 | 13,464,080 |
| 2019-12-10 | $12.07 | $12.09 | $11.80 | $12.00 | $11.73 | 9,393,890 |
| 2019-12-09 | $12.06 | $12.11 | $11.83 | $12.02 | $11.75 | 10,886,480 |
| 2019-12-06 | $11.83 | $12.06 | $11.61 | $12.04 | $11.77 | 13,863,950 |
| 2019-12-05 | $11.63 | $11.89 | $11.59 | $11.83 | $11.56 | 11,363,980 |
| 2019-12-04 | $11.80 | $11.80 | $11.56 | $11.62 | $11.36 | 9,832,450 |
| 2019-12-03 | $11.71 | $11.86 | $11.43 | $11.85 | $11.58 | 10,888,380 |
| 2019-12-02 | $11.66 | $11.97 | $11.58 | $11.70 | $11.43 | 11,331,070 |
| 2019-11-29 | $11.75 | $11.83 | $11.51 | $11.65 | $11.39 | 8,695,790 |
| 2019-11-28 | $11.86 | $11.86 | $11.49 | $11.74 | $11.47 | 9,412,210 |
| 2019-11-27 | $11.79 | $12.04 | $11.72 | $11.80 | $11.53 | 13,640,590 |
| 2019-11-26 | $12.11 | $12.19 | $11.60 | $11.74 | $11.47 | 14,333,580 |
| 2019-11-25 | $12.52 | $12.62 | $11.97 | $12.11 | $11.83 | 15,143,190 |
| 2019-11-22 | $12.79 | $12.86 | $12.38 | $12.45 | $12.17 | 19,566,270 |
| 2019-11-21 | $12.80 | $13.03 | $12.75 | $12.88 | $12.59 | 14,522,530 |
| 2019-11-20 | $12.89 | $13.30 | $12.72 | $12.95 | $12.66 | 32,909,570 |
| 2019-11-19 | $12.66 | $13.05 | $12.60 | $12.93 | $12.64 | 38,579,350 |
| 2019-11-18 | $11.28 | $12.29 | $11.18 | $12.29 | $12.01 | 23,633,140 |
| 2019-11-15 | $12.08 | $12.08 | $11.12 | $11.17 | $10.92 | 24,250,110 |
| 2019-11-14 | $12.10 | $12.32 | $12.03 | $12.11 | $11.83 | 10,162,960 |
| 2019-11-13 | $12.28 | $12.28 | $11.98 | $12.10 | $11.83 | 5,466,580 |
| 2019-11-12 | $12.30 | $12.38 | $11.93 | $12.20 | $11.92 | 7,055,220 |
| 2019-11-11 | $12.47 | $12.47 | $12.12 | $12.24 | $11.96 | 7,648,910 |
| 2019-11-08 | $12.75 | $12.77 | $12.45 | $12.45 | $12.17 | 9,077,680 |
| 2019-11-07 | $12.49 | $12.80 | $12.49 | $12.65 | $12.36 | 11,547,250 |
| 2019-11-06 | $12.40 | $12.78 | $12.40 | $12.47 | $12.19 | 14,485,720 |
| 2019-11-05 | $12.40 | $12.46 | $12.17 | $12.39 | $12.11 | 12,318,780 |
| 2019-11-04 | $12.03 | $12.57 | $11.95 | $12.31 | $12.03 | 18,042,720 |
| 2019-11-01 | $11.97 | $12.00 | $11.48 | $11.92 | $11.65 | 16,094,380 |
| 2019-10-31 | $12.20 | $12.31 | $11.92 | $11.93 | $11.66 | 10,912,630 |
| 2019-10-30 | $12.35 | $12.42 | $12.12 | $12.27 | $11.99 | 8,008,090 |
| 2019-10-29 | $12.54 | $12.60 | $12.30 | $12.35 | $12.07 | 10,900,120 |
| 2019-10-28 | $12.35 | $12.60 | $12.25 | $12.48 | $12.20 | 13,970,370 |
| 2019-10-25 | $12.37 | $12.52 | $12.00 | $12.49 | $12.21 | 14,584,780 |
| 2019-10-24 | $12.35 | $12.55 | $12.26 | $12.39 | $12.11 | 11,738,370 |
| 2019-10-23 | $12.64 | $12.65 | $12.18 | $12.25 | $11.97 | 15,006,080 |
| 2019-10-22 | $12.55 | $12.63 | $12.38 | $12.62 | $12.33 | 11,634,090 |
| 2019-10-21 | $12.55 | $12.57 | $12.18 | $12.47 | $12.19 | 11,803,390 |
| 2019-10-18 | $12.86 | $12.96 | $12.41 | $12.45 | $12.17 | 17,199,300 |
| 2019-10-17 | $13.23 | $13.25 | $12.71 | $12.92 | $12.63 | 16,380,090 |
| 2019-10-16 | $13.50 | $13.52 | $13.06 | $13.17 | $12.87 | 19,627,000 |
| 2019-10-15 | $13.68 | $13.74 | $13.24 | $13.40 | $13.10 | 18,887,580 |
| 2019-10-14 | $13.88 | $14.08 | $13.56 | $13.73 | $13.42 | 27,935,020 |
| 2019-10-11 | $14.08 | $14.23 | $13.60 | $13.65 | $13.34 | 34,145,480 |
| 2019-10-10 | $13.73 | $14.35 | $13.41 | $14.22 | $13.90 | 56,802,290 |
| 2019-10-09 | $12.81 | $13.09 | $12.56 | $13.09 | $12.79 | 16,252,230 |
| 2019-10-08 | $12.20 | $13.26 | $12.11 | $12.94 | $12.65 | 19,564,210 |
| 2019-10-07 | $12.13 | $12.13 | $12.13 | $12.13 | $11.85 | 0 |
| 2019-10-04 | $12.13 | $12.13 | $12.13 | $12.13 | $11.85 | 0 |
| 2019-10-03 | $12.13 | $12.13 | $12.13 | $12.13 | $11.85 | 0 |
| 2019-10-02 | $12.13 | $12.13 | $12.13 | $12.13 | $11.85 | 0 |
| 2019-10-01 | $12.13 | $12.13 | $12.13 | $12.13 | $11.85 | 0 |
| 2019-09-30 | $12.51 | $12.69 | $12.12 | $12.13 | $11.85 | 9,224,500 |
| 2019-09-27 | $12.80 | $12.87 | $12.20 | $12.50 | $12.22 | 13,668,880 |
| 2019-09-26 | $12.66 | $13.17 | $12.61 | $12.63 | $12.34 | 23,576,780 |
| 2019-09-25 | $13.32 | $13.32 | $12.10 | $12.46 | $12.18 | 29,063,660 |
| 2019-09-24 | $13.10 | $13.60 | $13.00 | $13.42 | $13.12 | 18,020,890 |
| 2019-09-23 | $13.13 | $13.35 | $12.85 | $13.21 | $12.91 | 14,731,100 |
| 2019-09-20 | $12.60 | $13.29 | $12.60 | $13.13 | $12.83 | 19,924,050 |
| 2019-09-19 | $12.74 | $12.85 | $12.56 | $12.73 | $12.44 | 11,067,200 |
| 2019-09-18 | $12.67 | $13.17 | $12.56 | $12.73 | $12.44 | 15,155,850 |
| 2019-09-17 | $13.54 | $13.67 | $12.58 | $12.65 | $12.36 | 30,878,360 |
| 2019-09-16 | $12.95 | $13.88 | $12.87 | $13.74 | $13.43 | 35,006,380 |
| 2019-09-13 | $12.79 | $12.79 | $12.79 | $12.79 | $12.50 | 0 |
| 2019-09-12 | $13.01 | $13.22 | $12.72 | $12.79 | $12.50 | 16,170,920 |
| 2019-09-11 | $12.90 | $13.08 | $12.56 | $13.02 | $12.72 | 20,047,220 |
| 2019-09-10 | $12.83 | $13.24 | $12.58 | $12.80 | $12.51 | 23,803,110 |
| 2019-09-09 | $12.94 | $13.07 | $12.58 | $12.89 | $12.60 | 22,354,120 |
| 2019-09-06 | $12.72 | $12.84 | $12.50 | $12.64 | $12.35 | 18,011,010 |
| 2019-09-05 | $12.77 | $13.39 | $12.60 | $12.70 | $12.41 | 33,486,390 |
| 2019-09-04 | $13.01 | $13.13 | $12.59 | $12.80 | $12.51 | 24,768,290 |
| 2019-09-03 | $12.50 | $13.20 | $12.39 | $13.09 | $12.79 | 36,869,430 |
| 2019-09-02 | $11.63 | $12.60 | $11.63 | $12.39 | $12.11 | 37,231,290 |
| 2019-08-30 | $11.64 | $11.85 | $11.40 | $11.45 | $11.19 | 19,986,800 |
| 2019-08-29 | $11.49 | $11.85 | $11.38 | $11.58 | $11.32 | 24,527,210 |
| 2019-08-28 | $11.34 | $11.67 | $11.20 | $11.35 | $11.09 | 18,942,750 |
| 2019-08-27 | $11.38 | $11.62 | $11.26 | $11.44 | $11.18 | 22,236,680 |
| 2019-08-26 | $10.92 | $11.50 | $10.92 | $11.27 | $11.01 | 21,917,090 |
| 2019-08-23 | $11.18 | $11.28 | $10.97 | $11.09 | $10.84 | 18,469,300 |
| 2019-08-22 | $11.30 | $11.30 | $10.89 | $11.07 | $10.82 | 30,224,330 |
| 2019-08-21 | $9.79 | $10.79 | $9.77 | $10.79 | $10.54 | 24,070,050 |
| 2019-08-20 | $9.86 | $9.96 | $9.79 | $9.81 | $9.59 | 7,710,100 |
| 2019-08-19 | $9.72 | $9.91 | $9.65 | $9.87 | $9.65 | 10,579,440 |
| 2019-08-16 | $9.48 | $9.87 | $9.48 | $9.60 | $9.38 | 8,454,720 |
| 2019-08-15 | $9.47 | $9.49 | $9.23 | $9.46 | $9.25 | 9,551,110 |
| 2019-08-14 | $9.82 | $9.97 | $9.61 | $9.66 | $9.44 | 4,855,010 |
| 2019-08-13 | $9.88 | $10.06 | $9.66 | $9.71 | $9.49 | 5,784,280 |
| 2019-08-12 | $9.81 | $9.99 | $9.64 | $9.97 | $9.74 | 5,077,780 |
| 2019-08-09 | $9.69 | $10.02 | $9.63 | $9.68 | $9.46 | 7,746,080 |
| 2019-08-08 | $9.87 | $9.92 | $9.69 | $9.70 | $9.48 | 4,768,580 |
| 2019-08-07 | $10.01 | $10.07 | $9.80 | $9.84 | $9.62 | 5,396,760 |
| 2019-08-06 | $10.20 | $10.20 | $9.66 | $10.00 | $9.77 | 7,380,580 |
| 2019-08-05 | $10.18 | $10.49 | $10.17 | $10.19 | $9.96 | 6,268,650 |
| 2019-08-02 | $10.45 | $10.62 | $10.32 | $10.40 | $10.16 | 7,800,580 |
| 2019-08-01 | $10.80 | $10.88 | $10.53 | $10.69 | $10.45 | 9,412,880 |
| 2019-07-31 | $10.86 | $10.97 | $10.80 | $10.88 | $10.63 | 6,105,110 |
| 2019-07-30 | $11.19 | $11.19 | $10.78 | $10.85 | $10.60 | 9,971,940 |
| 2019-07-29 | $11.16 | $11.20 | $10.75 | $11.03 | $10.78 | 13,307,690 |
| 2019-07-26 | $11.60 | $11.65 | $11.35 | $11.47 | $11.21 | 11,562,300 |
| 2019-07-25 | $11.00 | $11.74 | $10.98 | $11.58 | $11.32 | 19,141,050 |
| 2019-07-24 | $11.08 | $11.20 | $10.97 | $11.07 | $10.82 | 7,569,410 |
| 2019-07-23 | $10.78 | $11.25 | $10.64 | $11.08 | $10.83 | 12,543,040 |
| 2019-07-22 | $10.87 | $11.05 | $10.66 | $10.89 | $10.64 | 6,177,890 |
| 2019-07-19 | $10.98 | $11.07 | $10.82 | $10.86 | $10.61 | 8,497,260 |
| 2019-07-18 | $10.67 | $11.15 | $10.54 | $11.06 | $10.81 | 19,878,520 |
| 2019-07-17 | $10.70 | $10.78 | $10.52 | $10.56 | $10.32 | 5,618,220 |
| 2019-07-16 | $10.63 | $10.83 | $10.52 | $10.72 | $10.48 | 9,386,820 |
| 2019-07-15 | $10.23 | $11.08 | $10.07 | $10.64 | $10.34 | 11,187,020 |
| 2019-07-12 | $10.16 | $10.24 | $9.98 | $10.13 | $9.84 | 3,706,290 |
| 2019-07-11 | $10.16 | $10.22 | $9.98 | $10.08 | $9.80 | 2,562,080 |
| 2019-07-10 | $10.23 | $10.36 | $10.02 | $10.09 | $9.81 | 3,729,940 |
| 2019-07-09 | $10.20 | $10.33 | $10.11 | $10.24 | $9.95 | 3,620,440 |
| 2019-07-08 | $10.49 | $10.53 | $10.10 | $10.18 | $9.89 | 4,451,610 |
| 2019-07-05 | $10.52 | $10.70 | $10.42 | $10.50 | $10.20 | 5,093,640 |
| 2019-07-04 | $10.43 | $10.85 | $10.38 | $10.52 | $10.22 | 8,046,830 |
| 2019-07-03 | $10.51 | $10.53 | $10.33 | $10.43 | $10.14 | 3,779,500 |
| 2019-07-02 | $10.39 | $10.63 | $10.30 | $10.53 | $10.23 | 6,886,160 |
| 2019-07-01 | $10.32 | $10.42 | $10.26 | $10.37 | $10.08 | 5,524,700 |
| 2019-06-28 | $10.30 | $10.33 | $10.08 | $10.18 | $9.89 | 4,351,560 |
| 2019-06-27 | $10.12 | $10.48 | $10.08 | $10.30 | $10.01 | 6,338,790 |
| 2019-06-26 | $10.11 | $10.15 | $9.90 | $10.08 | $9.80 | 3,594,020 |
| 2019-06-25 | $10.26 | $10.30 | $10.03 | $10.10 | $9.82 | 3,253,970 |
| 2019-06-24 | $10.15 | $10.33 | $10.04 | $10.24 | $9.95 | 7,663,790 |
| 2019-06-21 | $9.95 | $10.18 | $9.94 | $10.10 | $9.82 | 5,269,500 |
| 2019-06-20 | $9.78 | $10.05 | $9.74 | $9.95 | $9.67 | 5,235,010 |
| 2019-06-19 | $10.10 | $10.14 | $9.76 | $9.88 | $9.60 | 10,689,630 |
| 2019-06-18 | $9.94 | $10.05 | $9.82 | $9.86 | $9.58 | 3,905,310 |
| 2019-06-17 | $10.09 | $10.22 | $9.65 | $10.10 | $9.82 | 8,377,960 |
| 2019-06-14 | $10.49 | $10.49 | $9.95 | $10.00 | $9.72 | 8,340,400 |
| 2019-06-13 | $10.18 | $10.35 | $9.92 | $10.32 | $10.03 | 7,551,330 |
| 2019-06-12 | $10.50 | $10.50 | $10.03 | $10.18 | $9.89 | 6,447,790 |
| 2019-06-11 | $10.13 | $10.55 | $10.09 | $10.49 | $10.19 | 6,736,230 |
| 2019-06-10 | $10.29 | $10.47 | $10.10 | $10.15 | $9.86 | 5,330,110 |
| 2019-06-07 | $10.27 | $10.27 | $10.27 | $10.27 | $9.98 | 0 |
| 2019-06-06 | $10.27 | $10.43 | $10.23 | $10.27 | $9.98 | 6,282,890 |
| 2019-06-05 | $10.65 | $10.82 | $10.20 | $10.31 | $10.02 | 5,450,610 |
| 2019-06-04 | $10.76 | $11.08 | $10.30 | $10.65 | $10.35 | 10,443,240 |
| 2019-06-03 | $11.12 | $11.15 | $10.68 | $10.76 | $10.46 | 11,731,350 |
| 2019-05-31 | $11.32 | $11.58 | $11.18 | $11.36 | $11.04 | 9,906,710 |
| 2019-05-30 | $11.20 | $11.21 | $10.88 | $11.10 | $10.79 | 5,686,470 |
| 2019-05-29 | $11.08 | $11.34 | $10.93 | $11.28 | $10.96 | 7,578,380 |
| 2019-05-28 | $11.15 | $11.48 | $11.10 | $11.20 | $10.88 | 9,402,250 |
| 2019-05-27 | $10.76 | $11.29 | $10.76 | $11.15 | $10.84 | 10,643,560 |
| 2019-05-24 | $10.92 | $10.92 | $10.58 | $10.65 | $10.35 | 5,691,640 |
| 2019-05-23 | $10.85 | $11.25 | $10.83 | $10.98 | $10.67 | 7,402,190 |
| 2019-05-22 | $11.09 | $11.42 | $10.86 | $10.98 | $10.67 | 8,807,130 |
| 2019-05-21 | $10.96 | $11.20 | $10.93 | $11.05 | $10.74 | 6,516,250 |
| 2019-05-20 | $11.37 | $11.48 | $10.71 | $11.03 | $10.72 | 11,508,800 |
| 2019-05-17 | $11.49 | $11.67 | $11.15 | $11.38 | $11.06 | 15,170,500 |
| 2019-05-16 | $11.70 | $12.14 | $11.33 | $11.48 | $11.16 | 27,273,030 |
| 2019-05-15 | $10.65 | $11.54 | $10.61 | $11.54 | $11.22 | 26,168,520 |
| 2019-05-14 | $10.30 | $10.73 | $10.29 | $10.49 | $10.19 | 9,043,140 |
| 2019-05-13 | $10.34 | $10.68 | $10.26 | $10.42 | $10.13 | 8,161,260 |
| 2019-05-10 | $10.00 | $10.45 | $9.90 | $10.40 | $10.11 | 8,250,960 |
| 2019-05-09 | $10.00 | $10.25 | $9.86 | $9.93 | $9.65 | 4,808,950 |
| 2019-05-08 | $9.74 | $10.35 | $9.59 | $10.06 | $9.78 | 8,469,140 |
| 2019-05-07 | $9.47 | $9.90 | $9.47 | $9.79 | $9.51 | 6,261,300 |
| 2019-05-06 | $9.93 | $10.00 | $9.28 | $9.46 | $9.19 | 9,463,900 |
| 2019-05-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.86 | 0 |
| 2019-05-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.86 | 0 |
| 2019-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.86 | 0 |
| 2019-04-30 | $10.15 | $10.42 | $10.05 | $10.15 | $9.86 | 6,775,740 |
| 2019-04-29 | $10.30 | $10.42 | $10.03 | $10.10 | $9.82 | 7,848,570 |
| 2019-04-26 | $10.04 | $10.25 | $9.93 | $10.09 | $9.81 | 5,783,580 |
| 2019-04-25 | $10.49 | $10.62 | $9.92 | $10.02 | $9.74 | 10,088,600 |
| 2019-04-24 | $10.48 | $10.59 | $10.32 | $10.50 | $10.20 | 4,448,020 |
| 2019-04-23 | $10.70 | $10.79 | $10.20 | $10.48 | $10.18 | 8,976,370 |
| 2019-04-22 | $10.67 | $10.99 | $10.61 | $10.67 | $10.37 | 8,899,920 |
| 2019-04-19 | $10.88 | $10.98 | $10.58 | $10.65 | $10.35 | 8,365,140 |
| 2019-04-18 | $10.66 | $11.12 | $10.63 | $10.86 | $10.55 | 11,226,510 |
| 2019-04-17 | $10.60 | $11.18 | $10.45 | $10.76 | $10.46 | 19,166,030 |
| 2019-04-16 | $10.50 | $10.67 | $10.16 | $10.63 | $10.33 | 10,751,990 |
| 2019-04-15 | $11.00 | $11.03 | $10.54 | $10.60 | $10.30 | 10,879,800 |
| 2019-04-12 | $10.86 | $11.05 | $10.56 | $10.85 | $10.54 | 9,959,260 |
| 2019-04-11 | $10.84 | $11.14 | $10.50 | $10.86 | $10.55 | 16,215,490 |
| 2019-04-10 | $11.63 | $11.63 | $10.48 | $10.90 | $10.59 | 32,985,000 |
| 2019-04-09 | $11.62 | $11.70 | $11.40 | $11.57 | $11.24 | 6,981,290 |
| 2019-04-08 | $11.99 | $12.15 | $11.35 | $11.54 | $11.22 | 12,420,970 |
| 2019-04-05 | $12.00 | $12.00 | $12.00 | $12.00 | $11.66 | 0 |
| 2019-04-04 | $12.02 | $12.22 | $11.70 | $12.00 | $11.66 | 12,019,950 |
| 2019-04-03 | $11.89 | $12.11 | $11.67 | $12.00 | $11.66 | 13,241,740 |
| 2019-04-02 | $11.68 | $12.46 | $11.58 | $11.89 | $11.56 | 23,012,350 |
| 2019-04-01 | $11.00 | $11.99 | $11.00 | $11.68 | $11.35 | 28,692,240 |
| 2019-03-29 | $10.50 | $11.44 | $10.50 | $10.95 | $10.64 | 23,688,970 |
| 2019-03-28 | $9.98 | $10.80 | $9.97 | $10.56 | $10.26 | 18,695,310 |
| 2019-03-27 | $9.80 | $10.25 | $9.57 | $10.07 | $9.79 | 10,009,990 |
| 2019-03-26 | $10.05 | $10.44 | $9.70 | $9.75 | $9.48 | 12,037,730 |
| 2019-03-25 | $9.15 | $10.46 | $9.15 | $9.99 | $9.71 | 13,242,320 |
| 2019-03-22 | $10.35 | $10.40 | $10.08 | $10.11 | $9.83 | 8,707,120 |
| 2019-03-21 | $10.33 | $10.50 | $10.13 | $10.33 | $10.04 | 11,044,300 |
| 2019-03-20 | $10.32 | $10.43 | $10.06 | $10.32 | $10.03 | 9,468,810 |
| 2019-03-19 | $10.55 | $10.66 | $10.25 | $10.41 | $10.12 | 11,530,840 |
| 2019-03-18 | $10.09 | $10.66 | $9.92 | $10.55 | $10.25 | 17,781,870 |
| 2019-03-15 | $10.40 | $10.59 | $9.97 | $9.97 | $9.69 | 16,133,700 |
| 2019-03-14 | $10.22 | $10.71 | $10.13 | $10.17 | $9.88 | 19,545,840 |
| 2019-03-13 | $10.59 | $10.90 | $10.08 | $10.17 | $9.88 | 20,683,600 |
| 2019-03-12 | $10.35 | $10.92 | $10.18 | $10.41 | $10.12 | 29,559,100 |
| 2019-03-11 | $9.24 | $10.15 | $9.23 | $10.15 | $9.86 | 24,057,710 |
| 2019-03-08 | $9.72 | $9.98 | $9.20 | $9.23 | $8.97 | 13,575,740 |
| 2019-03-07 | $10.01 | $10.22 | $9.93 | $10.06 | $9.78 | 16,543,510 |
| 2019-03-06 | $9.76 | $10.46 | $9.60 | $10.20 | $9.91 | 26,809,320 |
| 2019-03-05 | $9.51 | $9.81 | $9.46 | $9.73 | $9.46 | 15,326,320 |
| 2019-03-04 | $9.40 | $9.82 | $9.40 | $9.51 | $9.24 | 21,833,190 |
| 2019-03-01 | $9.49 | $9.50 | $9.12 | $9.31 | $9.05 | 14,593,250 |
| 2019-02-28 | $9.38 | $9.54 | $9.26 | $9.48 | $9.21 | 9,920,220 |
| 2019-02-27 | $10.37 | $10.44 | $9.40 | $9.40 | $9.14 | 41,934,970 |
| 2019-02-26 | $10.65 | $11.09 | $10.34 | $10.44 | $10.15 | 27,553,990 |
| 2019-02-25 | $10.00 | $10.86 | $10.00 | $10.85 | $10.54 | 40,531,250 |
| 2019-02-22 | $9.10 | $10.10 | $9.07 | $9.87 | $9.59 | 23,078,260 |
| 2019-02-21 | $9.41 | $9.63 | $9.25 | $9.27 | $9.01 | 24,005,340 |
| 2019-02-20 | $9.36 | $9.70 | $9.21 | $9.55 | $9.28 | 20,309,940 |
| 2019-02-19 | $9.32 | $9.87 | $9.31 | $9.37 | $9.11 | 31,707,350 |
| 2019-02-18 | $8.88 | $9.64 | $8.85 | $9.39 | $9.13 | 47,464,590 |
| 2019-02-15 | $9.26 | $9.56 | $8.95 | $9.01 | $8.76 | 51,456,120 |
| 2019-02-14 | $8.31 | $9.19 | $8.19 | $9.19 | $8.93 | 62,131,960 |
| 2019-02-13 | $8.25 | $8.43 | $8.14 | $8.35 | $8.11 | 32,105,340 |
| 2019-02-12 | $8.55 | $8.78 | $8.25 | $8.38 | $8.14 | 41,020,030 |
| 2019-02-11 | $8.50 | $8.61 | $8.23 | $8.61 | $8.37 | 37,652,320 |
| 2019-02-08 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 0 |
| 2019-02-07 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 0 |
| 2019-02-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 0 |
| 2019-02-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 0 |
| 2019-02-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.11 | 0 |
| 2019-02-01 | $8.25 | $8.65 | $8.00 | $8.35 | $8.11 | 43,281,060 |
| 2019-01-31 | $7.80 | $8.84 | $7.80 | $8.51 | $8.27 | 68,327,510 |
| 2019-01-30 | $7.55 | $8.62 | $7.55 | $8.04 | $7.81 | 72,705,860 |
| 2019-01-29 | $7.42 | $7.84 | $7.25 | $7.84 | $7.62 | 56,469,380 |
| 2019-01-28 | $6.58 | $7.13 | $6.58 | $7.13 | $6.93 | 27,447,070 |
| 2019-01-25 | $6.61 | $6.65 | $6.45 | $6.48 | $6.30 | 7,009,260 |
| 2019-01-24 | $6.45 | $6.59 | $6.36 | $6.59 | $6.40 | 8,669,370 |
| 2019-01-23 | $6.29 | $6.45 | $6.29 | $6.43 | $6.25 | 5,418,810 |
| 2019-01-22 | $6.48 | $6.48 | $6.27 | $6.30 | $6.12 | 5,699,060 |
| 2019-01-21 | $6.45 | $6.49 | $6.40 | $6.44 | $6.26 | 4,597,630 |
| 2019-01-18 | $6.42 | $6.56 | $6.39 | $6.45 | $6.27 | 5,782,750 |
| 2019-01-17 | $6.36 | $6.65 | $6.30 | $6.48 | $6.30 | 9,577,740 |
| 2019-01-16 | $6.38 | $6.60 | $6.31 | $6.31 | $6.13 | 6,526,740 |
| 2019-01-15 | $6.36 | $6.39 | $6.26 | $6.34 | $6.16 | 5,865,340 |
| 2019-01-14 | $6.35 | $6.49 | $6.31 | $6.33 | $6.15 | 6,730,530 |
| 2019-01-11 | $6.34 | $6.48 | $6.30 | $6.40 | $6.22 | 9,256,650 |
| 2019-01-10 | $6.11 | $6.72 | $6.11 | $6.40 | $6.22 | 16,510,920 |
| 2019-01-09 | $6.19 | $6.20 | $6.09 | $6.11 | $5.94 | 5,010,950 |
| 2019-01-08 | $6.13 | $6.16 | $6.07 | $6.15 | $5.98 | 4,906,620 |
| 2019-01-07 | $5.85 | $6.16 | $5.82 | $6.06 | $5.89 | 6,920,210 |
| 2019-01-04 | $5.61 | $5.83 | $5.57 | $5.79 | $5.63 | 6,295,400 |
| 2019-01-03 | $5.72 | $5.78 | $5.65 | $5.65 | $5.49 | 2,648,090 |
| 2019-01-02 | $5.69 | $5.75 | $5.64 | $5.72 | $5.56 | 3,195,740 |
| 2019-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.53 | 0 |
| 2018-12-31 | $5.69 | $5.69 | $5.69 | $5.69 | $5.53 | 0 |
| 2018-12-28 | $5.80 | $5.84 | $5.66 | $5.69 | $5.53 | 3,044,680 |
| 2018-12-27 | $5.96 | $6.00 | $5.77 | $5.80 | $5.64 | 2,418,390 |
| 2018-12-26 | $5.95 | $5.95 | $5.95 | $5.95 | $5.78 | 0 |
| 2018-12-25 | $5.95 | $5.95 | $5.95 | $5.95 | $5.78 | 0 |
| 2018-12-24 | $5.94 | $6.01 | $5.90 | $5.95 | $5.78 | 2,873,100 |
| 2018-12-21 | $5.94 | $5.99 | $5.86 | $5.98 | $5.81 | 3,220,820 |
| 2018-12-20 | $5.85 | $5.96 | $5.81 | $5.93 | $5.76 | 3,838,790 |
| 2018-12-19 | $5.96 | $6.00 | $5.82 | $5.83 | $5.67 | 3,919,840 |
| 2018-12-18 | $5.86 | $6.01 | $5.86 | $5.99 | $5.82 | 4,166,260 |
| 2018-12-17 | $5.95 | $5.95 | $5.79 | $5.93 | $5.76 | 4,650,890 |
| 2018-12-14 | $6.18 | $6.20 | $5.97 | $6.00 | $5.83 | 4,319,990 |
| 2018-12-13 | $6.16 | $6.23 | $6.09 | $6.16 | $5.99 | 3,532,280 |
| 2018-12-12 | $6.17 | $6.20 | $6.10 | $6.15 | $5.98 | 3,350,310 |
| 2018-12-11 | $6.22 | $6.24 | $6.12 | $6.14 | $5.97 | 3,851,460 |
| 2018-12-10 | $6.18 | $6.28 | $6.15 | $6.16 | $5.99 | 3,130,660 |
| 2018-12-07 | $6.20 | $6.31 | $6.17 | $6.26 | $6.08 | 5,405,560 |
| 2018-12-06 | $6.36 | $6.39 | $6.16 | $6.20 | $6.03 | 10,015,420 |
| 2018-12-05 | $6.18 | $6.44 | $6.15 | $6.40 | $6.22 | 9,222,680 |
| 2018-12-04 | $6.33 | $6.36 | $6.20 | $6.32 | $6.14 | 5,633,830 |
| 2018-12-03 | $6.21 | $6.38 | $6.21 | $6.33 | $6.15 | 5,659,320 |
| 2018-11-30 | $6.04 | $6.17 | $5.98 | $6.12 | $5.95 | 5,447,110 |
| 2018-11-29 | $6.33 | $6.36 | $6.09 | $6.10 | $5.93 | 4,989,610 |
| 2018-11-28 | $6.16 | $6.33 | $6.06 | $6.30 | $6.12 | 6,133,290 |
| 2018-11-27 | $6.19 | $6.28 | $6.12 | $6.16 | $5.99 | 4,985,230 |
| 2018-11-26 | $6.27 | $6.40 | $6.11 | $6.17 | $6.00 | 6,456,200 |
| 2018-11-23 | $6.66 | $6.68 | $6.22 | $6.28 | $6.10 | 8,559,850 |
| 2018-11-22 | $6.96 | $7.01 | $6.55 | $6.61 | $6.42 | 12,083,990 |
| 2018-11-21 | $6.23 | $6.79 | $6.23 | $6.79 | $6.60 | 13,724,960 |
| 2018-11-20 | $6.72 | $6.72 | $6.41 | $6.41 | $6.23 | 9,497,200 |
| 2018-11-19 | $6.68 | $6.84 | $6.65 | $6.73 | $6.54 | 6,543,770 |
| 2018-11-16 | $6.71 | $6.94 | $6.63 | $6.75 | $6.56 | 8,789,270 |
| 2018-11-15 | $6.67 | $6.78 | $6.56 | $6.73 | $6.54 | 9,474,720 |
| 2018-11-14 | $6.65 | $6.78 | $6.57 | $6.66 | $6.47 | 10,550,050 |
| 2018-11-13 | $6.42 | $6.71 | $6.41 | $6.63 | $6.44 | 13,977,650 |
| 2018-11-12 | $6.30 | $6.59 | $6.30 | $6.53 | $6.35 | 9,444,210 |
| 2018-11-09 | $6.21 | $6.35 | $6.08 | $6.25 | $6.07 | 5,450,560 |
| 2018-11-08 | $6.41 | $6.47 | $6.18 | $6.20 | $6.03 | 8,611,870 |
| 2018-11-07 | $6.22 | $6.71 | $6.21 | $6.39 | $6.21 | 11,540,850 |
| 2018-11-06 | $6.30 | $6.33 | $6.20 | $6.26 | $6.08 | 7,973,430 |
| 2018-11-05 | $6.10 | $6.38 | $6.03 | $6.34 | $6.16 | 15,992,030 |
| 2018-11-02 | $5.77 | $5.99 | $5.70 | $5.92 | $5.75 | 10,717,770 |
| 2018-11-01 | $5.71 | $5.78 | $5.67 | $5.67 | $5.51 | 6,243,300 |
| 2018-10-31 | $5.58 | $5.75 | $5.52 | $5.69 | $5.53 | 9,513,680 |
| 2018-10-30 | $5.47 | $5.65 | $5.43 | $5.55 | $5.39 | 7,128,760 |
| 2018-10-29 | $5.35 | $5.64 | $5.32 | $5.52 | $5.36 | 10,597,810 |
| 2018-10-26 | $5.24 | $5.40 | $5.24 | $5.37 | $5.22 | 6,542,910 |
| 2018-10-25 | $5.09 | $5.25 | $5.06 | $5.22 | $5.07 | 5,136,110 |
| 2018-10-24 | $5.29 | $5.35 | $5.24 | $5.28 | $5.13 | 4,530,970 |
| 2018-10-23 | $5.40 | $5.45 | $5.26 | $5.29 | $5.14 | 5,851,700 |
| 2018-10-22 | $5.20 | $5.51 | $5.19 | $5.38 | $5.23 | 7,777,930 |
| 2018-10-19 | $4.98 | $5.16 | $4.91 | $5.16 | $5.01 | 5,466,900 |
| 2018-10-18 | $5.26 | $5.26 | $5.00 | $5.05 | $4.91 | 5,373,310 |
| 2018-10-17 | $5.33 | $5.37 | $5.14 | $5.29 | $5.14 | 5,436,130 |
| 2018-10-16 | $5.39 | $5.47 | $5.23 | $5.29 | $5.14 | 3,125,800 |
| 2018-10-15 | $5.40 | $5.53 | $5.27 | $5.38 | $5.23 | 7,473,790 |
| 2018-10-12 | $5.50 | $5.50 | $5.07 | $5.35 | $5.20 | 8,202,960 |
| 2018-10-11 | $5.81 | $5.87 | $5.49 | $5.50 | $5.35 | 11,179,020 |
| 2018-10-10 | $6.18 | $6.19 | $6.01 | $6.10 | $5.93 | 4,736,510 |
| 2018-10-09 | $6.19 | $6.22 | $6.09 | $6.15 | $5.98 | 5,235,760 |
| 2018-10-08 | $6.41 | $6.46 | $6.15 | $6.15 | $5.98 | 7,806,190 |
| 2018-10-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.34 | 0 |
| 2018-10-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.34 | 0 |
| 2018-10-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.34 | 0 |
| 2018-10-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.34 | 0 |
| 2018-10-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.34 | 0 |
| 2018-09-28 | $6.45 | $6.55 | $6.35 | $6.52 | $6.34 | 11,538,070 |
| 2018-09-27 | $6.32 | $6.76 | $6.28 | $6.54 | $6.36 | 21,628,140 |
| 2018-09-26 | $6.19 | $6.29 | $6.16 | $6.26 | $6.08 | 7,540,110 |
| 2018-09-25 | $6.15 | $6.25 | $6.10 | $6.18 | $6.01 | 6,168,280 |
| 2018-09-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.02 | 0 |
| 2018-09-21 | $6.13 | $6.21 | $6.08 | $6.19 | $6.02 | 6,647,620 |
| 2018-09-20 | $6.14 | $6.22 | $6.08 | $6.11 | $5.94 | 5,908,510 |
| 2018-09-19 | $6.02 | $6.10 | $5.99 | $6.08 | $5.91 | 5,654,180 |
| 2018-09-18 | $5.95 | $6.04 | $5.93 | $6.02 | $5.85 | 5,068,450 |
| 2018-09-17 | $6.10 | $6.10 | $5.90 | $5.93 | $5.76 | 6,551,070 |
| 2018-09-14 | $6.25 | $6.25 | $6.13 | $6.13 | $5.96 | 6,702,100 |
| 2018-09-13 | $6.26 | $6.30 | $6.15 | $6.24 | $6.06 | 6,351,620 |
| 2018-09-12 | $6.23 | $6.31 | $6.16 | $6.26 | $6.08 | 6,913,960 |
| 2018-09-11 | $6.21 | $6.26 | $6.11 | $6.22 | $6.04 | 7,625,900 |
| 2018-09-10 | $6.32 | $6.40 | $6.25 | $6.28 | $6.10 | 6,894,590 |
| 2018-09-07 | $6.29 | $6.41 | $6.26 | $6.31 | $6.13 | 8,626,950 |
| 2018-09-06 | $6.30 | $6.36 | $6.21 | $6.31 | $6.13 | 11,314,440 |
| 2018-09-05 | $6.59 | $6.73 | $6.43 | $6.43 | $6.25 | 13,474,860 |
| 2018-09-04 | $6.34 | $6.52 | $6.26 | $6.46 | $6.28 | 11,736,660 |
| 2018-09-03 | $6.60 | $6.85 | $6.45 | $6.50 | $6.32 | 16,138,060 |
| 2018-08-31 | $6.55 | $6.55 | $6.18 | $6.23 | $6.05 | 10,863,210 |
| 2018-08-30 | $6.75 | $6.78 | $6.55 | $6.57 | $6.38 | 8,245,710 |
| 2018-08-29 | $6.92 | $6.98 | $6.72 | $6.75 | $6.56 | 10,514,880 |
| 2018-08-28 | $6.98 | $7.29 | $6.92 | $7.00 | $6.80 | 14,740,950 |
| 2018-08-27 | $6.79 | $6.89 | $6.71 | $6.88 | $6.69 | 9,215,340 |
| 2018-08-24 | $6.62 | $6.84 | $6.61 | $6.77 | $6.58 | 8,280,470 |
| 2018-08-23 | $6.55 | $6.64 | $6.54 | $6.62 | $6.43 | 4,176,110 |
| 2018-08-22 | $6.67 | $6.68 | $6.58 | $6.59 | $6.40 | 3,985,870 |
| 2018-08-21 | $6.78 | $6.78 | $6.50 | $6.67 | $6.48 | 6,745,000 |
| 2018-08-20 | $6.74 | $6.77 | $6.47 | $6.72 | $6.53 | 8,216,610 |
| 2018-08-17 | $7.03 | $7.13 | $6.73 | $6.76 | $6.57 | 8,146,170 |
| 2018-08-16 | $7.16 | $7.16 | $7.01 | $7.03 | $6.83 | 8,483,210 |
| 2018-08-15 | $7.58 | $7.58 | $7.27 | $7.27 | $7.07 | 10,370,420 |
| 2018-08-14 | $7.58 | $7.63 | $7.54 | $7.58 | $7.37 | 7,871,320 |
| 2018-08-13 | $7.60 | $7.68 | $7.56 | $7.65 | $7.43 | 12,024,770 |
| 2018-08-10 | $7.69 | $7.77 | $7.46 | $7.57 | $7.36 | 21,780,500 |
| 2018-08-09 | $7.80 | $8.25 | $7.80 | $8.00 | $7.77 | 38,139,340 |
| 2018-08-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.43 | 561,300 |
| 2018-08-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.36 | 341,000 |
| 2018-08-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-08-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-08-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-08-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.50 | 0 |
| 2018-07-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-07-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-07-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-07-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-07-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-07-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-07-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-27 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-19 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-13 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-12 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-06 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-06-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-31 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-30 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-25 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-24 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-23 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-22 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-17 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-15 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-10 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-08 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.40 | 0 |
| 2018-05-04 | $10.80 | $10.89 | $10.62 | $10.80 | $10.40 | 6,360,130 |
| 2018-05-03 | $10.85 | $10.93 | $10.60 | $10.93 | $10.52 | 6,388,530 |
| 2018-05-02 | $11.11 | $11.23 | $10.66 | $10.91 | $10.51 | 4,782,490 |
| 2018-05-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.72 | 0 |
| 2018-04-30 | $11.13 | $11.13 | $11.13 | $11.13 | $10.72 | 0 |
| 2018-04-27 | $11.07 | $11.18 | $10.92 | $11.13 | $10.72 | 2,331,560 |
| 2018-04-26 | $11.38 | $11.48 | $11.02 | $11.03 | $10.62 | 3,130,500 |
| 2018-04-25 | $11.45 | $11.55 | $11.37 | $11.38 | $10.96 | 2,512,200 |
| 2018-04-24 | $11.26 | $11.46 | $11.24 | $11.44 | $11.02 | 2,656,200 |
| 2018-04-23 | $11.35 | $11.56 | $11.12 | $11.26 | $10.84 | 2,515,800 |
| 2018-04-20 | $11.58 | $11.65 | $11.36 | $11.40 | $10.98 | 4,191,160 |
| 2018-04-19 | $11.83 | $11.83 | $11.53 | $11.58 | $11.15 | 3,871,410 |
| 2018-04-18 | $11.44 | $11.80 | $11.27 | $11.75 | $11.31 | 6,188,980 |
| 2018-04-17 | $11.52 | $11.55 | $11.17 | $11.42 | $11.00 | 3,679,700 |
| 2018-04-16 | $11.32 | $11.58 | $11.32 | $11.49 | $11.06 | 3,716,750 |
| 2018-04-13 | $11.39 | $11.52 | $11.32 | $11.40 | $10.98 | 3,414,190 |
| 2018-04-12 | $11.10 | $11.38 | $11.10 | $11.28 | $10.86 | 3,479,350 |
| 2018-04-11 | $11.10 | $11.23 | $11.06 | $11.18 | $10.77 | 3,616,320 |
| 2018-04-10 | $11.40 | $11.49 | $10.97 | $11.07 | $10.66 | 6,687,330 |
| 2018-04-09 | $11.55 | $11.71 | $11.40 | $11.51 | $11.08 | 2,685,540 |
| 2018-04-06 | $11.53 | $11.53 | $11.53 | $11.53 | $11.10 | 0 |
| 2018-04-05 | $11.53 | $11.53 | $11.53 | $11.53 | $11.10 | 0 |
| 2018-04-04 | $11.66 | $11.74 | $11.50 | $11.53 | $11.10 | 2,641,770 |
| 2018-04-03 | $11.66 | $11.74 | $11.51 | $11.59 | $11.16 | 4,039,500 |
| 2018-04-02 | $11.62 | $11.85 | $11.59 | $11.77 | $11.33 | 3,950,640 |
| 2018-03-30 | $11.60 | $11.78 | $11.52 | $11.69 | $11.26 | 3,620,820 |
| 2018-03-29 | $11.57 | $11.64 | $11.42 | $11.55 | $11.12 | 3,543,530 |
| 2018-03-28 | $11.50 | $11.66 | $11.34 | $11.47 | $11.04 | 4,830,700 |
| 2018-03-27 | $11.28 | $11.66 | $11.21 | $11.57 | $11.14 | 4,884,570 |
| 2018-03-26 | $10.86 | $11.28 | $10.74 | $11.18 | $10.77 | 4,129,860 |
| 2018-03-23 | $11.58 | $11.66 | $10.83 | $11.04 | $10.63 | 6,435,230 |
| 2018-03-22 | $12.02 | $12.05 | $11.76 | $11.77 | $11.33 | 3,797,500 |
| 2018-03-21 | $12.07 | $12.20 | $11.99 | $12.04 | $11.59 | 4,858,640 |
| 2018-03-20 | $11.87 | $12.11 | $11.71 | $12.09 | $11.64 | 4,710,960 |
| 2018-03-19 | $11.97 | $12.06 | $11.86 | $11.91 | $11.47 | 3,280,890 |
| 2018-03-16 | $12.08 | $12.14 | $11.96 | $11.97 | $11.53 | 2,186,780 |
| 2018-03-15 | $12.12 | $12.17 | $11.92 | $12.04 | $11.59 | 3,796,630 |
| 2018-03-14 | $12.06 | $12.27 | $12.05 | $12.12 | $11.67 | 4,603,620 |
| 2018-03-13 | $12.30 | $12.30 | $12.10 | $12.10 | $11.65 | 4,382,410 |
| 2018-03-12 | $12.40 | $12.55 | $12.20 | $12.35 | $11.89 | 6,622,770 |
| 2018-03-09 | $12.22 | $12.43 | $12.21 | $12.35 | $11.89 | 5,589,010 |
| 2018-03-08 | $12.22 | $12.36 | $12.20 | $12.26 | $11.81 | 2,706,600 |
| 2018-03-07 | $12.10 | $12.42 | $11.99 | $12.28 | $11.82 | 7,265,600 |
| 2018-03-06 | $12.14 | $12.20 | $12.01 | $12.15 | $11.70 | 3,687,690 |
| 2018-03-05 | $12.09 | $12.23 | $11.95 | $12.14 | $11.69 | 5,210,520 |
| 2018-03-02 | $11.75 | $12.22 | $11.71 | $12.07 | $11.62 | 7,747,500 |
| 2018-03-01 | $11.53 | $11.88 | $11.42 | $11.83 | $11.39 | 6,625,740 |
| 2018-02-28 | $11.41 | $11.63 | $11.20 | $11.53 | $11.10 | 4,370,540 |
| 2018-02-27 | $11.50 | $11.68 | $11.42 | $11.46 | $11.04 | 4,233,660 |
| 2018-02-26 | $11.55 | $11.56 | $11.35 | $11.55 | $11.12 | 3,692,870 |
| 2018-02-23 | $11.41 | $11.48 | $11.28 | $11.38 | $10.96 | 3,342,960 |
| 2018-02-22 | $11.29 | $11.36 | $11.25 | $11.32 | $10.90 | 2,374,880 |
| 2018-02-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.78 | 0 |
| 2018-02-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.78 | 0 |
| 2018-02-19 | $11.20 | $11.20 | $11.20 | $11.20 | $10.78 | 0 |
| 2018-02-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.78 | 0 |
| 2018-02-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.78 | 0 |
| 2018-02-14 | $11.11 | $11.26 | $11.11 | $11.20 | $10.78 | 1,654,020 |
| 2018-02-13 | $11.18 | $11.28 | $11.10 | $11.11 | $10.70 | 2,377,670 |
| 2018-02-12 | $10.91 | $11.26 | $10.90 | $11.06 | $10.65 | 3,501,470 |
| 2018-02-09 | $11.04 | $11.23 | $10.73 | $10.86 | $10.46 | 4,527,480 |
| 2018-02-08 | $10.92 | $11.27 | $10.92 | $11.22 | $10.80 | 3,792,040 |
| 2018-02-07 | $10.98 | $11.08 | $10.51 | $11.03 | $10.62 | 5,211,950 |
| 2018-02-06 | $11.21 | $11.36 | $10.81 | $10.81 | $10.41 | 5,005,220 |
| 2018-02-05 | $11.43 | $11.49 | $11.26 | $11.49 | $11.06 | 3,820,500 |
| 2018-02-02 | $11.32 | $11.60 | $11.19 | $11.60 | $11.17 | 4,076,470 |
| 2018-02-01 | $11.62 | $11.82 | $11.38 | $11.43 | $11.01 | 4,538,790 |
| 2018-01-31 | $11.89 | $11.99 | $11.61 | $11.65 | $11.22 | 3,793,680 |
| 2018-01-30 | $11.94 | $12.03 | $11.88 | $11.89 | $11.45 | 2,609,860 |
| 2018-01-29 | $12.15 | $12.29 | $11.89 | $11.94 | $11.50 | 4,244,800 |
| 2018-01-26 | $12.13 | $12.29 | $12.12 | $12.19 | $11.74 | 3,041,420 |
| 2018-01-25 | $12.23 | $12.46 | $12.14 | $12.20 | $11.75 | 4,593,270 |
| 2018-01-24 | $11.99 | $12.23 | $11.93 | $12.21 | $11.76 | 4,975,720 |
| 2018-01-23 | $12.04 | $12.15 | $11.97 | $12.01 | $11.56 | 2,945,320 |
| 2018-01-22 | $11.81 | $12.07 | $11.50 | $12.03 | $11.58 | 5,513,600 |
| 2018-01-19 | $11.90 | $11.95 | $11.80 | $11.81 | $11.37 | 2,820,830 |
| 2018-01-18 | $11.90 | $11.95 | $11.86 | $11.89 | $11.45 | 2,218,020 |
| 2018-01-17 | $11.74 | $11.88 | $11.64 | $11.88 | $11.44 | 3,572,780 |
| 2018-01-16 | $11.63 | $11.96 | $11.62 | $11.73 | $11.30 | 3,476,020 |
| 2018-01-15 | $12.08 | $12.09 | $11.56 | $11.63 | $11.20 | 5,720,660 |
| 2018-01-12 | $12.15 | $12.20 | $12.07 | $12.08 | $11.63 | 2,731,670 |
| 2018-01-11 | $12.08 | $12.23 | $12.08 | $12.15 | $11.70 | 2,427,430 |
| 2018-01-10 | $12.21 | $12.25 | $12.06 | $12.10 | $11.65 | 3,206,450 |
| 2018-01-09 | $12.20 | $12.26 | $12.16 | $12.20 | $11.75 | 2,660,290 |
| 2018-01-08 | $12.40 | $12.43 | $12.19 | $12.25 | $11.80 | 3,921,880 |
| 2018-01-05 | $12.45 | $12.50 | $12.40 | $12.43 | $11.97 | 2,016,380 |
| 2018-01-04 | $12.47 | $12.48 | $12.36 | $12.41 | $11.95 | 3,102,110 |
| 2018-01-03 | $12.35 | $12.51 | $12.33 | $12.47 | $12.01 | 3,689,790 |
| 2018-01-02 | $12.20 | $12.40 | $12.11 | $12.38 | $11.92 | 3,972,900 |
| 2018-01-01 | $12.13 | $12.13 | $12.13 | $12.13 | $11.68 | 0 |
| 2017-12-29 | $12.12 | $12.21 | $12.04 | $12.13 | $11.68 | 3,457,920 |
| 2017-12-28 | $12.18 | $12.25 | $12.07 | $12.11 | $11.66 | 4,410,750 |
| 2017-12-27 | $12.38 | $12.41 | $12.20 | $12.26 | $11.81 | 2,245,060 |
| 2017-12-26 | $12.38 | $12.41 | $12.26 | $12.38 | $11.92 | 1,899,390 |
| 2017-12-25 | $12.47 | $12.54 | $12.29 | $12.37 | $11.91 | 3,243,600 |
| 2017-12-22 | $12.25 | $12.58 | $12.22 | $12.47 | $12.01 | 4,403,530 |
| 2017-12-21 | $12.33 | $12.33 | $12.11 | $12.25 | $11.80 | 2,773,580 |
| 2017-12-20 | $12.38 | $12.56 | $12.30 | $12.31 | $11.85 | 3,398,410 |
| 2017-12-19 | $12.31 | $12.43 | $12.30 | $12.33 | $11.87 | 1,909,400 |
| 2017-12-18 | $12.47 | $12.47 | $12.28 | $12.30 | $11.84 | 2,134,640 |
| 2017-12-15 | $12.40 | $12.48 | $12.31 | $12.42 | $11.96 | 1,967,410 |
| 2017-12-14 | $12.42 | $12.53 | $12.35 | $12.45 | $11.99 | 2,589,200 |
| 2017-12-13 | $12.38 | $12.52 | $12.32 | $12.42 | $11.96 | 3,753,100 |
| 2017-12-12 | $12.66 | $12.74 | $12.53 | $12.54 | $12.08 | 3,579,300 |
| 2017-12-11 | $12.60 | $12.65 | $12.52 | $12.62 | $12.15 | 3,324,220 |
| 2017-12-08 | $12.35 | $12.60 | $12.35 | $12.53 | $12.07 | 2,704,910 |
| 2017-12-07 | $12.60 | $12.60 | $12.42 | $12.42 | $11.96 | 2,678,820 |
| 2017-12-06 | $12.50 | $12.65 | $12.25 | $12.60 | $12.13 | 4,111,540 |
| 2017-12-05 | $12.69 | $12.69 | $12.37 | $12.46 | $12.00 | 3,370,500 |
| 2017-12-04 | $12.49 | $12.75 | $12.43 | $12.53 | $12.07 | 4,399,110 |
| 2017-12-01 | $12.32 | $12.58 | $12.32 | $12.50 | $12.04 | 3,503,790 |
| 2017-11-30 | $12.63 | $12.75 | $12.25 | $12.32 | $11.86 | 5,921,420 |
| 2017-11-29 | $12.71 | $12.80 | $12.49 | $12.69 | $12.22 | 3,558,640 |
| 2017-11-28 | $12.42 | $12.89 | $12.41 | $12.79 | $12.32 | 3,847,830 |
| 2017-11-27 | $12.54 | $12.69 | $12.38 | $12.41 | $11.95 | 3,784,050 |
| 2017-11-24 | $12.65 | $12.80 | $12.52 | $12.54 | $12.08 | 4,232,170 |
| 2017-11-23 | $12.96 | $13.06 | $12.61 | $12.67 | $12.20 | 4,158,220 |
| 2017-11-22 | $13.31 | $13.31 | $12.86 | $12.94 | $12.46 | 5,308,980 |
| 2017-11-21 | $13.32 | $13.41 | $13.02 | $13.21 | $12.72 | 5,292,830 |
| 2017-11-20 | $13.07 | $13.35 | $12.71 | $13.32 | $12.83 | 4,806,380 |
| 2017-11-17 | $13.47 | $13.61 | $13.07 | $13.10 | $12.61 | 7,144,250 |
| 2017-11-16 | $13.46 | $13.64 | $13.30 | $13.46 | $12.96 | 4,016,060 |
| 2017-11-15 | $13.55 | $13.80 | $13.40 | $13.46 | $12.96 | 8,072,300 |
| 2017-11-14 | $13.51 | $13.67 | $13.29 | $13.46 | $12.96 | 6,321,240 |
| 2017-11-13 | $13.65 | $13.91 | $13.46 | $13.59 | $13.09 | 12,310,710 |
| 2017-11-10 | $12.92 | $13.93 | $12.85 | $13.65 | $13.14 | 12,240,300 |
| 2017-11-09 | $12.65 | $12.95 | $12.65 | $12.91 | $12.43 | 3,804,340 |
| 2017-11-08 | $12.73 | $12.88 | $12.63 | $12.78 | $12.31 | 3,884,560 |
| 2017-11-07 | $12.56 | $12.79 | $12.49 | $12.78 | $12.31 | 5,004,240 |
| 2017-11-06 | $12.55 | $12.67 | $12.38 | $12.53 | $12.07 | 4,733,510 |
| 2017-11-03 | $12.51 | $12.70 | $12.40 | $12.50 | $12.04 | 5,858,750 |
| 2017-11-02 | $12.90 | $12.90 | $12.50 | $12.50 | $12.04 | 4,905,990 |
| 2017-11-01 | $12.95 | $13.07 | $12.91 | $12.92 | $12.44 | 3,316,820 |
| 2017-10-31 | $12.91 | $13.03 | $12.80 | $12.98 | $12.50 | 3,035,380 |
| 2017-10-30 | $13.20 | $13.35 | $12.81 | $12.90 | $12.42 | 4,893,480 |
| 2017-10-27 | $13.50 | $13.59 | $13.19 | $13.23 | $12.74 | 4,634,700 |
| 2017-10-26 | $13.42 | $13.65 | $13.39 | $13.50 | $13.00 | 5,232,260 |
| 2017-10-25 | $13.39 | $13.49 | $13.29 | $13.43 | $12.93 | 2,289,590 |
| 2017-10-24 | $13.40 | $13.44 | $13.24 | $13.39 | $12.89 | 1,815,500 |
| 2017-10-23 | $13.36 | $13.53 | $13.26 | $13.40 | $12.90 | 2,056,540 |
| 2017-10-20 | $13.12 | $13.35 | $13.09 | $13.33 | $12.84 | 2,538,980 |
| 2017-10-19 | $13.54 | $13.56 | $13.11 | $13.19 | $12.70 | 4,180,490 |
| 2017-10-18 | $13.70 | $13.82 | $13.53 | $13.54 | $13.04 | 3,504,550 |
| 2017-10-17 | $13.71 | $14.03 | $13.65 | $13.71 | $13.20 | 6,275,770 |
| 2017-10-16 | $13.99 | $14.29 | $13.79 | $13.85 | $13.34 | 6,958,850 |
| 2017-10-13 | $13.97 | $14.13 | $13.81 | $14.01 | $13.49 | 3,810,590 |
| 2017-10-12 | $13.98 | $14.04 | $13.88 | $13.97 | $13.45 | 3,115,700 |
| 2017-10-11 | $14.18 | $14.20 | $13.89 | $13.97 | $13.45 | 6,520,410 |
| 2017-10-10 | $14.35 | $14.55 | $14.12 | $14.22 | $13.69 | 7,700,030 |
| 2017-10-09 | $13.78 | $14.34 | $13.78 | $14.31 | $13.78 | 9,417,530 |
| 2017-10-06 | $13.75 | $13.75 | $13.75 | $13.75 | $13.24 | 0 |
| 2017-10-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.24 | 0 |
| 2017-10-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.24 | 0 |
| 2017-10-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.24 | 0 |
| 2017-10-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.24 | 0 |
| 2017-09-29 | $13.89 | $13.89 | $13.66 | $13.75 | $13.24 | 3,264,990 |
| 2017-09-28 | $13.92 | $13.97 | $13.78 | $13.83 | $13.32 | 3,323,430 |
| 2017-09-27 | $13.64 | $13.92 | $13.60 | $13.90 | $13.38 | 4,338,410 |
| 2017-09-26 | $13.52 | $13.63 | $13.40 | $13.58 | $13.08 | 2,883,120 |
| 2017-09-25 | $13.71 | $13.89 | $13.50 | $13.53 | $13.03 | 3,751,530 |
| 2017-09-22 | $13.68 | $13.84 | $13.57 | $13.79 | $13.28 | 5,368,500 |
| 2017-09-21 | $13.90 | $13.96 | $13.70 | $13.70 | $13.19 | 4,396,530 |
| 2017-09-20 | $13.81 | $13.97 | $13.61 | $13.92 | $13.40 | 5,717,550 |
| 2017-09-19 | $13.86 | $14.09 | $13.76 | $13.87 | $13.36 | 7,531,780 |
| 2017-09-18 | $13.80 | $13.94 | $13.71 | $13.77 | $13.26 | 4,841,780 |
| 2017-09-15 | $13.97 | $14.00 | $13.64 | $13.71 | $13.20 | 7,762,420 |
| 2017-09-14 | $13.95 | $14.30 | $13.87 | $14.01 | $13.49 | 11,533,430 |
| 2017-09-13 | $13.85 | $14.18 | $13.66 | $13.91 | $13.39 | 10,339,550 |
| 2017-09-12 | $13.45 | $14.09 | $13.45 | $13.80 | $13.29 | 18,818,220 |
| 2017-09-11 | $13.05 | $13.47 | $13.03 | $13.45 | $12.95 | 13,001,540 |
| 2017-09-08 | $12.81 | $13.07 | $12.76 | $12.99 | $12.51 | 9,687,750 |
| 2017-09-07 | $12.77 | $12.87 | $12.70 | $12.79 | $12.32 | 6,941,550 |
| 2017-09-06 | $12.67 | $12.75 | $12.51 | $12.72 | $12.25 | 5,642,270 |
| 2017-09-05 | $12.75 | $12.87 | $12.69 | $12.75 | $12.28 | 4,778,980 |
| 2017-09-04 | $12.75 | $12.86 | $12.67 | $12.69 | $12.22 | 5,169,360 |
| 2017-09-01 | $12.80 | $12.80 | $12.61 | $12.73 | $12.26 | 4,354,660 |
| 2017-08-31 | $12.82 | $12.88 | $12.66 | $12.73 | $12.26 | 3,413,910 |
| 2017-08-30 | $12.74 | $12.95 | $12.70 | $12.80 | $12.33 | 4,171,600 |
| 2017-08-29 | $12.77 | $12.96 | $12.67 | $12.73 | $12.26 | 5,058,480 |
| 2017-08-28 | $12.47 | $12.86 | $12.47 | $12.75 | $12.28 | 7,023,290 |
| 2017-08-25 | $12.35 | $12.46 | $12.15 | $12.45 | $11.99 | 5,597,090 |
| 2017-08-24 | $12.48 | $12.48 | $12.20 | $12.26 | $11.81 | 3,762,830 |
| 2017-08-23 | $12.55 | $12.55 | $12.39 | $12.45 | $11.99 | 2,847,760 |
| 2017-08-22 | $12.54 | $12.61 | $12.50 | $12.53 | $12.07 | 2,980,680 |
| 2017-08-21 | $12.62 | $12.67 | $12.50 | $12.55 | $12.08 | 3,007,800 |
| 2017-08-18 | $12.51 | $12.65 | $12.46 | $12.60 | $12.13 | 3,321,820 |
| 2017-08-17 | $12.59 | $12.60 | $12.49 | $12.58 | $12.11 | 3,677,650 |
| 2017-08-16 | $12.52 | $12.65 | $12.42 | $12.58 | $12.11 | 3,539,360 |
| 2017-08-15 | $12.41 | $12.52 | $12.40 | $12.49 | $12.03 | 3,357,360 |
| 2017-08-14 | $12.18 | $12.44 | $12.12 | $12.38 | $11.92 | 5,304,660 |
| 2017-08-11 | $12.17 | $12.26 | $12.11 | $12.15 | $11.70 | 2,550,960 |
| 2017-08-10 | $12.34 | $12.35 | $12.13 | $12.17 | $11.72 | 3,715,630 |
| 2017-08-09 | $12.38 | $12.43 | $12.29 | $12.37 | $11.91 | 2,475,270 |
| 2017-08-08 | $12.48 | $12.55 | $12.30 | $12.38 | $11.92 | 5,017,800 |
| 2017-08-07 | $12.42 | $12.64 | $12.41 | $12.48 | $12.02 | 3,016,220 |
| 2017-08-04 | $12.63 | $12.63 | $12.41 | $12.41 | $11.95 | 2,947,740 |
| 2017-08-03 | $12.53 | $12.72 | $12.51 | $12.53 | $12.07 | 2,850,290 |
| 2017-08-02 | $12.76 | $12.78 | $12.51 | $12.57 | $12.10 | 2,562,060 |
| 2017-08-01 | $12.71 | $12.79 | $12.53 | $12.59 | $12.12 | 4,082,270 |
| 2017-07-31 | $12.84 | $12.90 | $12.71 | $12.77 | $12.30 | 2,809,280 |
| 2017-07-28 | $12.78 | $12.95 | $12.63 | $12.79 | $12.32 | 4,219,040 |
| 2017-07-27 | $12.62 | $12.93 | $12.48 | $12.79 | $12.32 | 6,517,280 |
| 2017-07-26 | $12.29 | $12.87 | $12.03 | $12.76 | $12.29 | 10,172,240 |
| 2017-07-25 | $12.55 | $12.55 | $12.33 | $12.41 | $11.95 | 3,552,680 |
| 2017-07-24 | $12.64 | $12.78 | $12.41 | $12.55 | $12.08 | 4,275,040 |
| 2017-07-21 | $13.07 | $13.07 | $12.60 | $12.71 | $12.24 | 6,422,240 |
| 2017-07-20 | $13.15 | $13.26 | $13.04 | $13.10 | $12.61 | 3,023,560 |
| 2017-07-19 | $13.14 | $13.28 | $13.12 | $13.22 | $12.73 | 2,537,860 |
| 2017-07-18 | $13.08 | $13.27 | $13.03 | $13.14 | $12.51 | 2,571,130 |
| 2017-07-17 | $13.74 | $13.75 | $13.00 | $13.08 | $12.45 | 5,258,660 |
| 2017-07-14 | $13.59 | $13.95 | $13.56 | $13.74 | $13.08 | 5,124,440 |
| 2017-07-13 | $13.63 | $13.63 | $13.48 | $13.55 | $12.90 | 1,842,740 |
| 2017-07-12 | $13.71 | $13.78 | $13.48 | $13.61 | $12.96 | 2,993,320 |
| 2017-07-11 | $13.86 | $13.97 | $13.71 | $13.73 | $13.07 | 2,746,770 |
| 2017-07-10 | $14.02 | $14.02 | $13.86 | $13.87 | $13.21 | 2,579,700 |
| 2017-07-07 | $14.01 | $14.12 | $13.99 | $14.06 | $13.39 | 1,846,510 |
| 2017-07-06 | $14.14 | $14.18 | $14.03 | $14.04 | $13.37 | 2,547,860 |
| 2017-07-05 | $14.09 | $14.17 | $14.04 | $14.13 | $13.45 | 1,809,920 |
| 2017-07-04 | $14.26 | $14.27 | $14.07 | $14.09 | $13.42 | 3,164,810 |
| 2017-07-03 | $14.08 | $14.25 | $14.01 | $14.24 | $13.56 | 3,782,480 |
| 2017-06-30 | $13.71 | $13.71 | $13.71 | $13.71 | $13.05 | 0 |
| 2017-06-29 | $13.71 | $13.71 | $13.71 | $13.71 | $13.05 | 0 |
| 2017-06-28 | $13.77 | $13.88 | $13.65 | $13.71 | $13.05 | 2,287,880 |
| 2017-06-27 | $13.96 | $13.98 | $13.71 | $13.77 | $13.11 | 2,595,280 |
| 2017-06-26 | $13.85 | $13.90 | $13.74 | $13.85 | $13.19 | 2,866,780 |
| 2017-06-23 | $13.84 | $13.94 | $13.60 | $13.85 | $13.19 | 3,771,930 |
| 2017-06-22 | $14.20 | $14.20 | $13.93 | $13.93 | $13.26 | 3,133,530 |
| 2017-06-21 | $14.12 | $14.35 | $14.10 | $14.23 | $13.55 | 2,118,610 |
| 2017-06-20 | $14.26 | $14.46 | $14.12 | $14.15 | $13.47 | 3,966,450 |
| 2017-06-19 | $14.20 | $14.27 | $14.17 | $14.21 | $13.53 | 2,727,800 |
| 2017-06-16 | $14.06 | $14.43 | $13.91 | $14.23 | $13.55 | 7,071,670 |
| 2017-06-15 | $13.87 | $14.07 | $13.82 | $14.02 | $13.35 | 3,642,390 |
| 2017-06-14 | $13.95 | $14.04 | $13.85 | $13.95 | $13.28 | 2,606,250 |
| 2017-06-13 | $13.74 | $14.02 | $13.73 | $13.95 | $13.28 | 3,197,260 |
| 2017-06-12 | $13.91 | $13.94 | $13.69 | $13.82 | $13.16 | 2,515,760 |
| 2017-06-09 | $13.99 | $14.10 | $13.76 | $13.97 | $13.30 | 3,238,910 |
| 2017-06-08 | $14.04 | $14.09 | $13.91 | $14.00 | $13.33 | 2,807,730 |
| 2017-06-07 | $13.82 | $14.07 | $13.78 | $14.04 | $13.37 | 3,986,960 |
| 2017-06-06 | $13.73 | $13.84 | $13.57 | $13.80 | $13.14 | 2,264,820 |
| 2017-06-05 | $13.84 | $13.98 | $13.70 | $13.80 | $13.14 | 1,992,050 |
| 2017-06-02 | $13.43 | $13.97 | $13.34 | $13.84 | $13.18 | 3,357,170 |
| 2017-06-01 | $13.94 | $14.02 | $13.51 | $13.56 | $12.91 | 2,624,750 |
| 2017-05-31 | $14.16 | $14.36 | $13.94 | $13.94 | $13.27 | 2,997,590 |
| 2017-05-30 | $13.96 | $13.96 | $13.96 | $13.96 | $13.29 | 0 |
| 2017-05-29 | $13.96 | $13.96 | $13.96 | $13.96 | $13.29 | 0 |
| 2017-05-26 | $14.03 | $14.25 | $13.91 | $13.96 | $13.29 | 2,233,430 |
| 2017-05-25 | $13.66 | $13.97 | $13.53 | $13.88 | $13.22 | 3,176,120 |
| 2017-05-24 | $13.50 | $13.65 | $13.36 | $13.60 | $12.95 | 2,267,440 |
| 2017-05-23 | $13.86 | $14.00 | $13.47 | $13.49 | $12.84 | 2,982,240 |
| 2017-05-22 | $13.99 | $14.25 | $13.90 | $13.91 | $13.24 | 2,302,240 |
| 2017-05-19 | $14.16 | $14.23 | $14.01 | $14.02 | $13.35 | 2,306,400 |
| 2017-05-18 | $13.95 | $14.36 | $13.95 | $14.16 | $13.48 | 6,009,800 |
| 2017-05-17 | $13.47 | $14.16 | $13.47 | $14.10 | $13.42 | 8,116,960 |
| 2017-05-16 | $13.26 | $13.70 | $13.12 | $13.58 | $12.93 | 5,186,420 |
| 2017-05-15 | $13.23 | $13.39 | $13.16 | $13.25 | $12.62 | 2,526,680 |
| 2017-05-12 | $13.49 | $13.50 | $13.22 | $13.23 | $12.60 | 3,288,890 |
| 2017-05-11 | $13.65 | $13.74 | $13.03 | $13.40 | $12.76 | 4,721,810 |
| 2017-05-10 | $13.82 | $14.00 | $13.67 | $13.67 | $13.02 | 1,991,280 |
| 2017-05-09 | $13.90 | $13.98 | $13.60 | $13.92 | $13.25 | 2,533,590 |
| 2017-05-08 | $13.90 | $14.05 | $13.80 | $13.92 | $13.25 | 2,756,660 |
| 2017-05-05 | $13.95 | $14.14 | $13.89 | $13.89 | $13.22 | 2,475,370 |
| 2017-05-04 | $14.00 | $14.30 | $13.90 | $14.07 | $13.40 | 3,346,660 |
| 2017-05-03 | $14.02 | $14.18 | $13.90 | $14.00 | $13.33 | 2,183,700 |
| 2017-05-02 | $13.75 | $14.28 | $13.75 | $13.99 | $13.32 | 5,114,330 |
| 2017-05-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.09 | 0 |
| 2017-04-28 | $13.49 | $13.82 | $13.43 | $13.75 | $13.09 | 3,640,370 |
| 2017-04-27 | $13.46 | $13.64 | $12.96 | $13.64 | $12.99 | 6,396,520 |
| 2017-04-26 | $14.15 | $14.16 | $13.55 | $13.61 | $12.96 | 6,376,520 |
| 2017-04-25 | $14.00 | $14.18 | $13.90 | $14.11 | $13.43 | 2,496,680 |
| 2017-04-24 | $14.41 | $14.41 | $13.94 | $13.98 | $13.31 | 3,689,920 |
| 2017-04-21 | $14.47 | $14.58 | $14.34 | $14.40 | $13.71 | 2,818,830 |
| 2017-04-20 | $14.50 | $14.61 | $14.26 | $14.51 | $13.82 | 3,806,740 |
| 2017-04-19 | $14.63 | $14.76 | $14.19 | $14.45 | $13.76 | 5,041,490 |
| 2017-04-18 | $14.86 | $15.04 | $14.71 | $14.75 | $14.04 | 3,190,620 |
| 2017-04-17 | $15.08 | $15.10 | $14.65 | $14.76 | $14.05 | 5,605,450 |
| 2017-04-14 | $15.26 | $15.26 | $15.06 | $15.08 | $14.36 | 3,250,160 |
| 2017-04-13 | $15.11 | $15.35 | $15.10 | $15.19 | $14.46 | 4,024,790 |
| 2017-04-12 | $15.04 | $15.21 | $14.95 | $15.09 | $14.37 | 5,078,740 |
| 2017-04-11 | $15.07 | $15.25 | $14.80 | $15.16 | $14.43 | 9,284,020 |
| 2017-04-10 | $15.78 | $15.78 | $15.00 | $15.07 | $14.35 | 19,656,450 |
| 2017-04-07 | $16.43 | $16.47 | $16.22 | $16.27 | $15.49 | 6,659,880 |
| 2017-04-06 | $15.91 | $16.45 | $15.91 | $16.36 | $15.58 | 12,764,650 |
| 2017-04-05 | $15.62 | $15.94 | $15.55 | $15.87 | $15.11 | 6,113,380 |
| 2017-04-04 | $15.62 | $15.62 | $15.62 | $15.62 | $14.87 | 0 |
| 2017-04-03 | $15.62 | $15.62 | $15.62 | $15.62 | $14.87 | 0 |
| 2017-03-31 | $15.93 | $16.08 | $15.60 | $15.62 | $14.87 | 6,888,220 |
| 2017-03-30 | $15.60 | $16.35 | $15.51 | $15.80 | $15.04 | 10,947,180 |
| 2017-03-29 | $16.20 | $16.68 | $15.62 | $15.63 | $14.88 | 20,321,930 |
| 2017-03-28 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-27 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-24 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-23 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-22 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-21 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-20 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-17 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-16 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-15 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-14 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-13 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-10 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-09 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-08 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-07 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-06 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-03 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-02 | $16.01 | $16.01 | $16.01 | $16.01 | $15.24 | 0 |
| 2017-03-01 | $16.05 | $16.12 | $15.92 | $16.01 | $15.24 | 7,133,760 |
| 2017-02-28 | $15.90 | $16.04 | $15.83 | $16.02 | $15.25 | 5,121,260 |
| 2017-02-27 | $15.95 | $16.15 | $15.75 | $15.99 | $15.22 | 8,759,250 |
| 2017-02-24 | $15.69 | $16.13 | $15.69 | $15.92 | $15.16 | 11,624,720 |
| 2017-02-23 | $15.53 | $15.62 | $15.42 | $15.60 | $14.85 | 4,535,370 |
| 2017-02-22 | $15.55 | $15.57 | $15.45 | $15.56 | $14.81 | 4,056,850 |
| 2017-02-21 | $15.43 | $15.59 | $15.38 | $15.54 | $14.80 | 7,921,110 |
| 2017-02-20 | $15.35 | $15.49 | $15.34 | $15.42 | $14.68 | 5,468,300 |
| 2017-02-17 | $15.52 | $15.55 | $15.30 | $15.32 | $14.59 | 4,435,460 |
| 2017-02-16 | $15.45 | $15.58 | $15.43 | $15.52 | $14.78 | 3,271,660 |
| 2017-02-15 | $15.76 | $15.76 | $15.43 | $15.45 | $14.71 | 4,937,720 |
| 2017-02-14 | $15.53 | $15.78 | $15.53 | $15.69 | $14.94 | 6,393,050 |
| 2017-02-13 | $15.30 | $15.64 | $15.30 | $15.54 | $14.80 | 5,384,100 |
| 2017-02-10 | $15.47 | $15.47 | $15.31 | $15.35 | $14.62 | 3,965,960 |
| 2017-02-09 | $15.36 | $15.55 | $15.28 | $15.41 | $14.67 | 5,553,580 |
| 2017-02-08 | $15.27 | $15.38 | $15.18 | $15.36 | $14.62 | 3,736,520 |
| 2017-02-07 | $15.42 | $15.44 | $15.24 | $15.28 | $14.55 | 3,334,470 |
| 2017-02-06 | $15.29 | $15.46 | $15.22 | $15.43 | $14.69 | 3,147,130 |
| 2017-02-03 | $15.32 | $15.37 | $15.21 | $15.21 | $14.48 | 3,215,020 |
| 2017-02-02 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 0 |
| 2017-02-01 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 0 |
| 2017-01-31 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 0 |
| 2017-01-30 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 0 |
| 2017-01-27 | $15.17 | $15.17 | $15.17 | $15.17 | $14.44 | 0 |
| 2017-01-26 | $15.01 | $15.23 | $15.01 | $15.17 | $14.44 | 2,657,380 |
| 2017-01-25 | $14.84 | $15.02 | $14.81 | $14.98 | $14.26 | 2,262,640 |
| 2017-01-24 | $15.05 | $15.05 | $14.84 | $14.85 | $14.14 | 2,480,010 |
| 2017-01-23 | $15.03 | $15.18 | $14.96 | $15.01 | $14.29 | 3,360,760 |
| 2017-01-20 | $14.79 | $15.09 | $14.71 | $14.98 | $14.26 | 4,291,340 |
| 2017-01-19 | $14.84 | $14.89 | $14.66 | $14.73 | $14.02 | 3,842,710 |
| 2017-01-18 | $14.89 | $14.99 | $14.75 | $14.86 | $14.15 | 3,887,140 |
| 2017-01-17 | $14.77 | $15.00 | $14.56 | $14.97 | $14.25 | 8,637,620 |
| 2017-01-16 | $15.76 | $15.78 | $14.17 | $14.75 | $14.04 | 9,053,420 |
| 2017-01-13 | $15.79 | $15.89 | $15.54 | $15.74 | $14.99 | 5,401,440 |
| 2017-01-12 | $15.89 | $15.97 | $15.78 | $15.83 | $15.07 | 3,607,300 |
| 2017-01-11 | $15.88 | $16.00 | $15.81 | $15.89 | $15.13 | 4,904,400 |
| 2017-01-10 | $16.28 | $16.33 | $15.87 | $15.91 | $15.15 | 13,362,960 |
| 2017-01-09 | $16.35 | $16.38 | $16.19 | $16.28 | $15.50 | 6,356,570 |
| 2017-01-06 | $16.65 | $16.65 | $16.38 | $16.39 | $15.61 | 7,417,710 |
| 2017-01-05 | $16.50 | $16.66 | $16.37 | $16.64 | $15.84 | 12,514,010 |
| 2017-01-04 | $16.42 | $16.55 | $16.28 | $16.54 | $15.75 | 9,807,100 |
| 2017-01-03 | $16.44 | $16.53 | $16.35 | $16.41 | $15.62 | 6,557,940 |
| 2017-01-02 | $16.43 | $16.43 | $16.43 | $16.43 | $15.64 | 0 |
| 2016-12-30 | $16.24 | $16.46 | $16.24 | $16.43 | $15.64 | 7,093,020 |
| 2016-12-29 | $16.30 | $16.37 | $16.22 | $16.26 | $15.48 | 4,880,700 |
| 2016-12-28 | $16.39 | $16.48 | $16.16 | $16.24 | $15.46 | 5,608,280 |
| 2016-12-27 | $16.48 | $16.54 | $16.36 | $16.39 | $15.61 | 5,722,890 |
| 2016-12-26 | $16.25 | $16.49 | $16.07 | $16.48 | $15.69 | 9,198,520 |
| 2016-12-23 | $16.16 | $16.40 | $16.15 | $16.22 | $15.44 | 7,116,970 |
| 2016-12-22 | $16.31 | $16.34 | $16.11 | $16.20 | $15.42 | 6,689,190 |
| 2016-12-21 | $16.46 | $16.55 | $16.21 | $16.31 | $15.53 | 7,670,000 |
| 2016-12-20 | $16.37 | $16.45 | $16.26 | $16.43 | $15.64 | 7,879,730 |
| 2016-12-19 | $16.30 | $16.50 | $16.23 | $16.37 | $15.59 | 12,001,220 |
| 2016-12-16 | $16.23 | $16.53 | $16.19 | $16.34 | $15.56 | 15,743,270 |
| 2016-12-15 | $15.60 | $16.45 | $15.60 | $16.26 | $15.48 | 19,707,050 |
| 2016-12-14 | $15.66 | $15.79 | $15.55 | $15.64 | $14.89 | 5,554,940 |
| 2016-12-13 | $15.55 | $15.86 | $15.40 | $15.58 | $14.83 | 6,980,740 |
| 2016-12-12 | $16.03 | $16.25 | $15.60 | $15.64 | $14.89 | 15,291,120 |
| 2016-12-09 | $15.76 | $15.91 | $15.76 | $15.90 | $15.14 | 5,583,450 |
| 2016-12-08 | $15.90 | $15.95 | $15.78 | $15.79 | $15.03 | 4,101,510 |
| 2016-12-07 | $15.81 | $15.92 | $15.76 | $15.90 | $15.14 | 4,038,830 |
| 2016-12-06 | $15.90 | $16.04 | $15.79 | $15.81 | $15.05 | 4,209,820 |
| 2016-12-05 | $15.77 | $16.05 | $15.67 | $15.91 | $15.15 | 6,840,710 |
| 2016-12-02 | $16.08 | $16.08 | $15.82 | $15.84 | $15.08 | 7,341,420 |
| 2016-12-01 | $16.20 | $16.23 | $16.05 | $16.09 | $15.32 | 7,266,280 |
| 2016-11-30 | $15.88 | $16.29 | $15.82 | $16.15 | $15.38 | 11,404,740 |
| 2016-11-29 | $16.01 | $16.04 | $15.86 | $15.88 | $15.12 | 7,492,650 |
| 2016-11-28 | $16.05 | $16.09 | $15.98 | $16.01 | $15.24 | 6,155,860 |
| 2016-11-25 | $15.93 | $16.03 | $15.78 | $16.03 | $15.26 | 6,319,870 |
| 2016-11-24 | $16.11 | $16.19 | $15.91 | $15.97 | $15.21 | 7,255,070 |
| 2016-11-23 | $16.24 | $16.36 | $16.13 | $16.14 | $15.37 | 9,780,400 |
| 2016-11-22 | $16.12 | $16.19 | $16.06 | $16.18 | $15.41 | 7,034,310 |
| 2016-11-21 | $16.07 | $16.16 | $16.02 | $16.12 | $15.35 | 5,795,830 |
| 2016-11-18 | $16.17 | $16.22 | $16.05 | $16.08 | $15.31 | 4,875,170 |
| 2016-11-17 | $16.28 | $16.28 | $16.11 | $16.15 | $15.38 | 5,675,820 |
| 2016-11-16 | $16.35 | $16.43 | $16.27 | $16.27 | $15.49 | 8,828,660 |
| 2016-11-15 | $16.20 | $16.36 | $16.15 | $16.35 | $15.57 | 7,527,380 |
| 2016-11-14 | $16.28 | $16.43 | $16.20 | $16.27 | $15.49 | 9,891,710 |
| 2016-11-11 | $16.05 | $16.25 | $15.97 | $16.24 | $15.46 | 9,176,080 |
| 2016-11-10 | $15.96 | $16.08 | $15.96 | $16.05 | $15.28 | 7,193,690 |
| 2016-11-09 | $16.08 | $16.15 | $15.71 | $15.84 | $15.08 | 7,867,600 |
| 2016-11-08 | $15.85 | $16.10 | $15.85 | $16.05 | $15.28 | 6,393,160 |
| 2016-11-07 | $15.91 | $16.05 | $15.86 | $15.88 | $15.12 | 9,565,620 |
| 2016-11-04 | $16.12 | $16.22 | $16.03 | $16.11 | $15.34 | 5,238,330 |
| 2016-11-03 | $16.06 | $16.25 | $16.00 | $16.11 | $15.34 | 7,834,590 |
| 2016-11-02 | $16.36 | $16.39 | $16.03 | $16.07 | $15.30 | 8,337,810 |
| 2016-11-01 | $16.30 | $16.41 | $16.25 | $16.39 | $15.61 | 4,798,790 |
| 2016-10-31 | $16.30 | $16.36 | $16.21 | $16.29 | $15.51 | 0 |
| 2016-10-28 | $16.69 | $16.69 | $16.46 | $16.46 | $15.67 | 5,278,500 |
| 2016-10-27 | $16.49 | $16.66 | $16.46 | $16.64 | $15.84 | 6,546,020 |
| 2016-10-26 | $16.67 | $16.68 | $16.46 | $16.50 | $15.71 | 5,604,050 |
| 2016-10-25 | $16.79 | $16.79 | $16.58 | $16.66 | $15.86 | 7,838,220 |
| 2016-10-24 | $16.69 | $16.92 | $16.61 | $16.75 | $15.95 | 11,759,150 |
| 2016-10-21 | $16.45 | $16.65 | $16.37 | $16.65 | $15.85 | 11,408,720 |
| 2016-10-20 | $16.38 | $16.43 | $16.27 | $16.42 | $15.63 | 5,950,610 |
| 2016-10-19 | $16.38 | $16.45 | $16.26 | $16.31 | $15.53 | 5,878,910 |
| 2016-10-18 | $16.10 | $16.36 | $16.06 | $16.34 | $15.56 | 6,944,220 |
| 2016-10-17 | $16.40 | $16.51 | $16.09 | $16.13 | $15.36 | 11,072,740 |
| 2016-10-14 | $16.56 | $16.64 | $16.37 | $16.59 | $15.80 | 6,579,740 |
| 2016-10-13 | $16.71 | $16.82 | $16.57 | $16.62 | $15.82 | 5,788,220 |
| 2016-10-12 | $16.67 | $16.95 | $16.63 | $16.79 | $15.99 | 7,479,140 |
| 2016-10-11 | $16.80 | $16.89 | $16.66 | $16.76 | $15.96 | 6,695,310 |
| 2016-10-10 | $16.50 | $16.95 | $16.34 | $16.81 | $16.01 | 13,863,690 |
| 2016-10-07 | $16.44 | $16.44 | $16.44 | $16.44 | $15.65 | 0 |
| 2016-10-06 | $16.44 | $16.44 | $16.44 | $16.44 | $15.65 | 0 |
| 2016-10-05 | $16.44 | $16.44 | $16.44 | $16.44 | $15.65 | 0 |
| 2016-10-04 | $16.44 | $16.44 | $16.44 | $16.44 | $15.65 | 0 |
| 2016-10-03 | $16.44 | $16.44 | $16.44 | $16.44 | $15.65 | 0 |
| 2016-09-30 | $16.05 | $16.48 | $15.98 | $16.44 | $15.65 | 9,868,050 |
| 2016-09-29 | $16.08 | $16.25 | $16.00 | $16.05 | $15.28 | 5,159,820 |
| 2016-09-28 | $16.19 | $16.20 | $16.01 | $16.03 | $15.26 | 4,487,290 |
| 2016-09-27 | $15.90 | $16.21 | $15.85 | $16.21 | $15.43 | 6,420,560 |
| 2016-09-26 | $16.21 | $16.26 | $15.83 | $15.86 | $15.10 | 6,779,640 |
| 2016-09-23 | $16.55 | $16.55 | $16.18 | $16.20 | $15.42 | 7,931,310 |
| 2016-09-22 | $16.65 | $16.69 | $16.47 | $16.50 | $15.71 | 6,386,850 |
| 2016-09-21 | $16.39 | $16.63 | $16.39 | $16.52 | $15.73 | 5,764,960 |
| 2016-09-20 | $16.58 | $16.58 | $16.38 | $16.42 | $15.63 | 4,071,560 |
| 2016-09-19 | $16.26 | $16.60 | $16.26 | $16.51 | $15.72 | 5,355,560 |
| 2016-09-16 | $16.25 | $16.25 | $16.25 | $16.25 | $15.47 | 0 |
| 2016-09-15 | $16.25 | $16.25 | $16.25 | $16.25 | $15.47 | 0 |
| 2016-09-14 | $16.34 | $16.41 | $16.20 | $16.25 | $15.47 | 6,419,410 |
| 2016-09-13 | $16.81 | $16.85 | $16.26 | $16.42 | $15.63 | 10,879,690 |
| 2016-09-12 | $16.80 | $16.99 | $16.66 | $16.66 | $15.86 | 10,611,000 |
| 2016-09-09 | $17.10 | $17.33 | $17.00 | $17.14 | $16.32 | 8,873,040 |
| 2016-09-08 | $17.20 | $17.26 | $17.00 | $17.14 | $16.32 | 8,912,430 |
| 2016-09-07 | $17.39 | $17.46 | $17.21 | $17.22 | $16.40 | 9,072,740 |
| 2016-09-06 | $17.10 | $17.47 | $16.83 | $17.38 | $16.55 | 14,663,750 |
| 2016-09-05 | $17.31 | $17.40 | $16.95 | $17.04 | $16.22 | 12,438,360 |
| 2016-09-02 | $17.65 | $17.70 | $17.17 | $17.27 | $16.44 | 12,925,390 |
| 2016-09-01 | $17.85 | $17.90 | $17.61 | $17.62 | $16.78 | 8,862,910 |
| 2016-08-31 | $17.80 | $17.80 | $17.51 | $17.65 | $16.80 | 5,882,150 |
| 2016-08-30 | $17.77 | $17.88 | $17.63 | $17.69 | $16.84 | 6,397,740 |
| 2016-08-29 | $17.55 | $17.93 | $17.55 | $17.72 | $16.87 | 9,034,310 |
| 2016-08-26 | $17.88 | $18.27 | $17.82 | $17.98 | $17.12 | 14,818,660 |
| 2016-08-25 | $17.80 | $17.84 | $17.32 | $17.79 | $16.94 | 9,184,440 |
| 2016-08-24 | $17.62 | $17.91 | $17.62 | $17.78 | $16.93 | 7,216,570 |
| 2016-08-23 | $17.54 | $17.75 | $17.50 | $17.60 | $16.76 | 6,416,360 |
| 2016-08-22 | $18.17 | $18.18 | $17.57 | $17.57 | $16.73 | 12,912,650 |
| 2016-08-19 | $17.94 | $18.22 | $17.94 | $18.08 | $17.21 | 10,898,060 |
| 2016-08-18 | $18.01 | $18.07 | $17.85 | $17.94 | $17.08 | 9,081,440 |
| 2016-08-17 | $17.92 | $18.08 | $17.69 | $18.01 | $17.15 | 12,081,890 |
| 2016-08-16 | $17.86 | $17.95 | $17.79 | $17.86 | $17.00 | 11,892,970 |
| 2016-08-15 | $17.51 | $17.88 | $17.31 | $17.84 | $16.99 | 16,070,460 |
| 2016-08-12 | $17.40 | $17.51 | $17.20 | $17.51 | $16.67 | 10,890,120 |
| 2016-08-11 | $17.41 | $17.86 | $17.24 | $17.40 | $16.57 | 13,666,670 |
| 2016-08-10 | $17.70 | $17.75 | $17.39 | $17.45 | $16.61 | 9,480,650 |
| 2016-08-09 | $17.29 | $17.74 | $17.29 | $17.70 | $16.85 | 10,772,660 |
| 2016-08-08 | $17.09 | $17.50 | $16.91 | $17.37 | $16.54 | 9,984,630 |
| 2016-08-05 | $17.77 | $17.78 | $17.26 | $17.28 | $16.45 | 16,490,080 |
| 2016-08-04 | $17.78 | $17.89 | $17.55 | $17.86 | $17.00 | 9,812,020 |
| 2016-08-03 | $17.66 | $17.96 | $17.66 | $17.76 | $16.91 | 8,735,580 |
| 2016-08-02 | $17.60 | $17.86 | $17.54 | $17.75 | $16.90 | 7,468,300 |
| 2016-08-01 | $17.76 | $17.88 | $17.25 | $17.65 | $16.80 | 11,889,230 |
| 2016-07-29 | $17.89 | $18.24 | $17.88 | $18.02 | $17.16 | 11,123,490 |
| 2016-07-28 | $18.03 | $18.16 | $17.50 | $17.89 | $17.03 | 15,204,220 |
| 2016-07-27 | $19.04 | $19.12 | $17.52 | $18.02 | $17.16 | 26,122,760 |
| 2016-07-26 | $18.85 | $19.14 | $18.77 | $19.06 | $18.15 | 11,764,800 |
| 2016-07-25 | $19.50 | $19.50 | $18.71 | $18.85 | $17.95 | 26,336,860 |
| 2016-07-22 | $19.70 | $19.90 | $19.51 | $19.53 | $18.59 | 20,092,920 |
| 2016-07-21 | $19.16 | $19.89 | $19.16 | $19.70 | $18.76 | 29,978,840 |
| 2016-07-20 | $19.34 | $19.41 | $19.10 | $19.13 | $18.21 | 11,694,590 |
| 2016-07-19 | $19.22 | $19.44 | $19.10 | $19.33 | $18.40 | 12,794,580 |
| 2016-07-18 | $19.02 | $19.68 | $19.01 | $19.26 | $18.34 | 21,225,900 |
| 2016-07-15 | $19.18 | $19.36 | $19.00 | $19.10 | $18.19 | 19,418,020 |
| 2016-07-14 | $19.71 | $19.79 | $19.14 | $19.24 | $18.32 | 54,295,600 |
| 2016-07-13 | $19.55 | $20.49 | $19.42 | $20.30 | $19.33 | 34,573,890 |
| 2016-07-12 | $19.33 | $19.70 | $18.88 | $19.52 | $18.59 | 23,857,790 |
| 2016-07-11 | $19.71 | $19.98 | $19.19 | $19.34 | $18.41 | 26,158,460 |
| 2016-07-08 | $19.12 | $20.23 | $19.06 | $19.81 | $18.86 | 36,371,970 |
| 2016-07-07 | $19.25 | $19.60 | $18.77 | $19.22 | $18.30 | 30,264,400 |
| 2016-07-06 | $19.57 | $19.60 | $19.17 | $19.31 | $18.39 | 22,943,480 |
| 2016-07-05 | $19.50 | $19.82 | $19.28 | $19.63 | $18.69 | 30,614,380 |
| 2016-07-04 | $18.45 | $19.89 | $18.33 | $19.55 | $18.61 | 48,779,090 |
| 2016-07-01 | $18.68 | $18.99 | $18.37 | $18.48 | $17.60 | 29,607,780 |
| 2016-06-30 | $18.11 | $19.09 | $18.01 | $18.86 | $17.96 | 54,917,610 |
| 2016-06-29 | $18.18 | $18.23 | $17.81 | $18.10 | $17.23 | 28,036,540 |
| 2016-06-28 | $17.22 | $18.11 | $17.15 | $18.09 | $17.22 | 37,975,180 |
| 2016-06-27 | $16.82 | $17.37 | $16.80 | $17.32 | $16.49 | 15,115,740 |
| 2016-06-24 | $17.26 | $17.44 | $16.32 | $16.90 | $16.09 | 25,058,760 |
| 2016-06-23 | $17.65 | $17.65 | $17.02 | $17.23 | $16.41 | 17,611,000 |
| 2016-06-22 | $17.25 | $17.70 | $17.05 | $17.65 | $16.80 | 18,908,650 |
| 2016-06-21 | $18.13 | $18.20 | $17.15 | $17.29 | $16.46 | 26,571,450 |
| 2016-06-20 | $17.80 | $18.10 | $17.64 | $17.97 | $17.11 | 21,668,560 |
| 2016-06-17 | $17.23 | $18.13 | $17.23 | $17.70 | $16.85 | 30,179,320 |
| 2016-06-16 | $17.51 | $17.83 | $17.20 | $17.22 | $16.40 | 20,402,240 |
| 2016-06-15 | $16.70 | $17.75 | $16.65 | $17.51 | $16.67 | 26,237,830 |
| 2016-06-14 | $16.74 | $16.95 | $16.52 | $16.95 | $16.14 | 22,854,090 |
| 2016-06-13 | $17.80 | $18.07 | $16.74 | $16.80 | $16.00 | 29,656,070 |
| 2016-06-10 | $18.11 | $18.11 | $18.11 | $18.11 | $17.24 | 0 |
| 2016-06-09 | $18.11 | $18.11 | $18.11 | $18.11 | $17.24 | 0 |
| 2016-06-08 | $18.40 | $18.40 | $17.86 | $18.11 | $17.24 | 29,433,500 |
| 2016-06-07 | $18.57 | $18.60 | $18.23 | $18.41 | $17.53 | 22,080,630 |
| 2016-06-06 | $18.45 | $18.76 | $18.06 | $18.40 | $17.52 | 32,591,820 |
| 2016-06-03 | $18.10 | $18.72 | $17.93 | $18.37 | $17.49 | 45,647,980 |
| 2016-06-02 | $17.83 | $18.17 | $17.65 | $18.00 | $17.14 | 27,449,080 |
| 2016-06-01 | $17.45 | $18.14 | $17.31 | $17.87 | $17.01 | 35,152,780 |
| 2016-05-31 | $16.58 | $17.48 | $16.58 | $17.45 | $16.61 | 26,337,620 |
| 2016-05-30 | $16.84 | $16.99 | $16.55 | $16.62 | $15.82 | 21,992,380 |
| 2016-05-27 | $17.61 | $17.75 | $17.01 | $17.01 | $16.20 | 23,989,950 |
| 2016-05-26 | $17.72 | $17.82 | $17.01 | $17.79 | $16.94 | 31,366,170 |
| 2016-05-25 | $17.95 | $18.43 | $17.70 | $17.80 | $16.95 | 37,472,210 |
| 2016-05-24 | $18.00 | $18.25 | $17.53 | $17.75 | $16.90 | 24,070,950 |
| 2016-05-23 | $17.53 | $18.18 | $17.52 | $18.15 | $17.28 | 35,898,910 |
| 2016-05-20 | $17.25 | $17.53 | $16.88 | $17.51 | $16.67 | 24,609,370 |
| 2016-05-19 | $17.31 | $18.07 | $17.16 | $17.55 | $16.71 | 30,639,850 |
| 2016-05-18 | $17.33 | $17.60 | $16.80 | $17.22 | $16.40 | 27,678,160 |
| 2016-05-17 | $17.62 | $18.38 | $17.32 | $17.40 | $16.57 | 36,265,690 |
| 2016-05-16 | $16.98 | $17.72 | $16.86 | $17.62 | $16.78 | 34,780,740 |
| 2016-05-13 | $16.78 | $17.39 | $16.67 | $17.18 | $16.36 | 33,360,900 |
| 2016-05-12 | $15.90 | $16.88 | $15.72 | $16.84 | $16.03 | 32,476,630 |
| 2016-05-11 | $16.38 | $16.63 | $16.05 | $16.16 | $15.39 | 18,394,420 |
| 2016-05-10 | $16.37 | $16.55 | $16.02 | $16.24 | $15.40 | 16,843,680 |
| 2016-05-09 | $16.09 | $16.62 | $15.70 | $16.50 | $15.64 | 27,643,210 |
| 2016-05-06 | $17.60 | $17.63 | $16.09 | $16.19 | $15.35 | 37,833,140 |
| 2016-05-05 | $17.25 | $17.68 | $17.25 | $17.53 | $16.62 | 25,890,010 |
| 2016-05-04 | $17.00 | $17.95 | $16.83 | $17.45 | $16.54 | 43,116,000 |
| 2016-05-03 | $16.48 | $16.48 | $16.48 | $16.48 | $15.62 | 0 |
| 2016-05-02 | $16.48 | $16.48 | $16.48 | $16.48 | $15.62 | 0 |
| 2016-04-29 | $16.48 | $16.48 | $16.48 | $16.48 | $15.62 | 0 |
| 2016-04-28 | $16.30 | $16.51 | $15.83 | $16.48 | $15.62 | 20,483,270 |
| 2016-04-27 | $16.80 | $16.88 | $16.21 | $16.29 | $15.44 | 27,447,930 |
| 2016-04-26 | $16.23 | $16.86 | $16.22 | $16.82 | $15.95 | 24,303,690 |
| 2016-04-25 | $16.08 | $16.35 | $15.56 | $16.25 | $15.41 | 20,060,830 |
| 2016-04-22 | $15.73 | $16.18 | $15.72 | $16.02 | $15.19 | 17,851,490 |
| 2016-04-21 | $16.06 | $16.28 | $15.50 | $15.70 | $14.88 | 25,230,590 |
| 2016-04-20 | $17.80 | $17.95 | $16.00 | $16.12 | $15.28 | 49,590,100 |
| 2016-04-19 | $18.22 | $18.36 | $17.57 | $17.78 | $16.86 | 24,708,190 |
| 2016-04-18 | $17.89 | $18.28 | $17.77 | $18.15 | $17.21 | 21,725,230 |
| 2016-04-15 | $18.30 | $18.50 | $17.90 | $18.09 | $17.15 | 22,605,780 |
| 2016-04-14 | $18.33 | $18.79 | $18.23 | $18.40 | $17.44 | 22,392,210 |
| 2016-04-13 | $18.34 | $19.07 | $18.28 | $18.28 | $17.33 | 41,596,050 |
| 2016-04-12 | $17.30 | $18.50 | $16.97 | $18.50 | $17.54 | 50,845,300 |
| 2016-04-11 | $17.50 | $18.00 | $17.28 | $17.36 | $16.46 | 37,003,580 |
| 2016-04-08 | $16.60 | $17.22 | $16.52 | $16.86 | $15.98 | 25,280,690 |
| 2016-04-07 | $17.45 | $17.50 | $16.78 | $16.81 | $15.94 | 27,859,270 |
| 2016-04-06 | $17.45 | $17.75 | $17.08 | $17.45 | $16.54 | 31,146,890 |
| 2016-04-05 | $16.90 | $17.94 | $16.88 | $17.68 | $16.76 | 41,339,040 |
| 2016-04-04 | $16.75 | $16.75 | $16.75 | $16.75 | $15.88 | 0 |
| 2016-04-01 | $16.53 | $16.95 | $16.30 | $16.75 | $15.88 | 26,698,820 |
| 2016-03-31 | $16.89 | $17.02 | $16.50 | $16.68 | $15.81 | 32,003,210 |
| 2016-03-30 | $16.85 | $17.24 | $16.25 | $17.11 | $16.22 | 37,903,590 |
| 2016-03-29 | $16.80 | $17.00 | $16.30 | $16.63 | $15.77 | 26,874,780 |
| 2016-03-28 | $17.55 | $18.18 | $16.80 | $16.84 | $15.96 | 40,488,790 |
| 2016-03-25 | $16.43 | $17.65 | $16.31 | $17.47 | $16.56 | 42,851,300 |
| 2016-03-24 | $17.00 | $17.15 | $16.40 | $16.52 | $15.66 | 39,447,030 |
| 2016-03-23 | $16.98 | $17.55 | $16.60 | $17.38 | $16.48 | 40,933,910 |
| 2016-03-22 | $16.67 | $17.54 | $16.60 | $16.92 | $16.04 | 40,537,640 |
| 2016-03-21 | $16.62 | $17.58 | $16.18 | $16.95 | $16.07 | 61,164,170 |
| 2016-03-18 | $16.85 | $16.89 | $15.95 | $16.41 | $15.56 | 78,020,910 |
| 2016-03-17 | $14.48 | $15.77 | $14.41 | $15.77 | $14.95 | 40,977,580 |
| 2016-03-16 | $15.08 | $15.28 | $14.20 | $14.34 | $13.59 | 34,596,320 |
| 2016-03-15 | $14.85 | $15.28 | $14.70 | $14.89 | $14.12 | 32,716,990 |
| 2016-03-14 | $14.18 | $15.28 | $14.10 | $15.02 | $14.24 | 44,954,260 |
| 2016-03-11 | $13.60 | $14.09 | $13.52 | $13.89 | $13.17 | 17,916,980 |
| 2016-03-10 | $14.10 | $14.38 | $13.76 | $13.82 | $13.10 | 19,528,250 |
| 2016-03-09 | $14.44 | $14.56 | $13.95 | $14.06 | $13.33 | 27,599,330 |
| 2016-03-08 | $14.69 | $14.95 | $13.85 | $14.87 | $14.10 | 39,437,640 |
| 2016-03-07 | $13.87 | $15.09 | $13.86 | $14.70 | $13.94 | 40,231,710 |
| 2016-03-04 | $14.32 | $14.41 | $13.36 | $13.72 | $13.01 | 35,331,420 |
| 2016-03-03 | $14.30 | $14.88 | $14.22 | $14.45 | $13.70 | 32,614,610 |
| 2016-03-02 | $13.83 | $14.58 | $13.64 | $14.44 | $13.69 | 44,279,410 |
| 2016-03-01 | $12.78 | $14.07 | $12.62 | $13.90 | $13.18 | 42,063,850 |
| 2016-02-29 | $13.83 | $13.95 | $12.60 | $12.79 | $12.13 | 35,670,630 |
| 2016-02-26 | $14.35 | $14.50 | $13.51 | $14.00 | $13.27 | 38,993,620 |
| 2016-02-25 | $15.03 | $15.28 | $13.75 | $13.98 | $13.25 | 48,381,810 |
| 2016-02-24 | $14.10 | $15.50 | $14.06 | $15.11 | $14.32 | 48,772,200 |
| 2016-02-23 | $14.10 | $14.59 | $13.92 | $14.17 | $13.43 | 48,401,840 |
| 2016-02-22 | $13.62 | $13.73 | $13.34 | $13.44 | $12.74 | 17,625,170 |
| 2016-02-19 | $12.91 | $13.43 | $12.90 | $13.41 | $12.71 | 17,332,970 |
| 2016-02-18 | $12.88 | $13.20 | $12.75 | $12.87 | $12.20 | 15,993,520 |
| 2016-02-17 | $12.59 | $12.95 | $12.39 | $12.80 | $12.13 | 13,073,180 |
| 2016-02-16 | $12.34 | $12.68 | $12.28 | $12.60 | $11.94 | 12,746,900 |
| 2016-02-15 | $11.61 | $12.23 | $11.61 | $12.16 | $11.53 | 8,827,270 |
| 2016-02-12 | $12.20 | $12.20 | $12.20 | $12.20 | $11.57 | 0 |
| 2016-02-11 | $12.20 | $12.20 | $12.20 | $12.20 | $11.57 | 0 |
| 2016-02-10 | $12.20 | $12.20 | $12.20 | $12.20 | $11.57 | 0 |
| 2016-02-09 | $12.20 | $12.20 | $12.20 | $12.20 | $11.57 | 0 |
| 2016-02-08 | $12.20 | $12.20 | $12.20 | $12.20 | $11.57 | 0 |
| 2016-02-05 | $12.39 | $12.42 | $12.18 | $12.20 | $11.57 | 6,320,860 |
| 2016-02-04 | $12.31 | $12.45 | $12.15 | $12.32 | $11.68 | 11,400,850 |
| 2016-02-03 | $11.98 | $12.35 | $11.89 | $12.25 | $11.61 | 11,162,040 |
| 2016-02-02 | $11.80 | $12.35 | $11.80 | $12.24 | $11.60 | 13,174,930 |
| 2016-02-01 | $11.94 | $12.12 | $11.56 | $11.88 | $11.26 | 13,935,110 |
| 2016-01-29 | $10.90 | $11.83 | $10.65 | $11.65 | $11.04 | 14,517,530 |
| 2016-01-28 | $11.42 | $11.66 | $10.91 | $11.00 | $10.43 | 15,746,420 |
| 2016-01-27 | $11.30 | $11.39 | $10.45 | $11.11 | $10.53 | 14,821,830 |
| 2016-01-26 | $12.22 | $12.39 | $11.23 | $11.25 | $10.67 | 14,206,790 |
| 2016-01-25 | $12.35 | $12.56 | $12.17 | $12.48 | $11.83 | 10,917,370 |
| 2016-01-22 | $12.00 | $12.18 | $11.44 | $12.17 | $11.54 | 14,166,800 |
| 2016-01-21 | $12.41 | $12.80 | $11.76 | $11.78 | $11.17 | 19,095,960 |
| 2016-01-20 | $12.42 | $12.78 | $12.34 | $12.54 | $11.89 | 13,953,370 |
| 2016-01-19 | $12.15 | $12.75 | $11.98 | $12.66 | $12.00 | 17,188,340 |
| 2016-01-18 | $11.77 | $12.39 | $11.66 | $12.16 | $11.53 | 13,884,090 |
| 2016-01-15 | $11.99 | $12.20 | $11.53 | $11.79 | $11.18 | 13,797,680 |
| 2016-01-14 | $10.80 | $12.23 | $10.78 | $12.12 | $11.49 | 16,492,700 |
| 2016-01-13 | $11.73 | $11.86 | $11.08 | $11.12 | $10.54 | 11,677,090 |
| 2016-01-12 | $11.35 | $11.66 | $11.21 | $11.52 | $10.92 | 12,250,700 |
| 2016-01-11 | $11.82 | $12.35 | $11.18 | $11.19 | $10.61 | 16,037,060 |
| 2016-01-08 | $12.44 | $12.59 | $11.66 | $12.21 | $11.58 | 17,312,770 |
| 2016-01-07 | $12.98 | $12.98 | $11.96 | $11.96 | $11.34 | 5,103,170 |
| 2016-01-06 | $13.01 | $13.32 | $12.80 | $13.29 | $12.60 | 15,227,890 |
| 2016-01-05 | $12.60 | $13.20 | $12.15 | $12.82 | $12.15 | 18,989,010 |
| 2016-01-04 | $14.58 | $14.68 | $13.11 | $13.11 | $12.43 | 17,275,060 |
| 2016-01-01 | $14.57 | $14.57 | $14.57 | $14.57 | $13.81 | 0 |
| 2015-12-31 | $14.90 | $15.27 | $14.50 | $14.57 | $13.81 | 22,164,040 |
| 2015-12-30 | $14.95 | $15.15 | $14.71 | $14.92 | $14.14 | 15,702,370 |
| 2015-12-29 | $14.30 | $14.75 | $14.10 | $14.74 | $13.97 | 16,539,980 |
| 2015-12-28 | $14.88 | $15.25 | $14.37 | $14.40 | $13.65 | 23,003,320 |
| 2015-12-25 | $14.51 | $15.02 | $14.51 | $14.70 | $13.94 | 14,467,400 |
| 2015-12-24 | $14.59 | $14.69 | $14.19 | $14.50 | $13.75 | 13,220,280 |
| 2015-12-23 | $15.15 | $15.19 | $14.65 | $14.67 | $13.91 | 19,169,630 |
| 2015-12-22 | $15.10 | $15.41 | $14.90 | $15.13 | $14.34 | 17,463,790 |
| 2015-12-21 | $14.88 | $15.08 | $14.75 | $14.97 | $14.19 | 16,070,510 |
| 2015-12-18 | $14.84 | $14.99 | $14.51 | $14.86 | $14.09 | 20,414,440 |
| 2015-12-17 | $14.11 | $15.07 | $14.11 | $14.99 | $14.21 | 28,076,920 |
| 2015-12-16 | $14.00 | $14.19 | $13.86 | $14.00 | $13.27 | 14,693,130 |
| 2015-12-15 | $14.10 | $14.40 | $13.80 | $13.96 | $13.23 | 17,810,060 |
| 2015-12-14 | $13.79 | $14.23 | $13.55 | $14.16 | $13.42 | 15,393,160 |
| 2015-12-11 | $14.28 | $14.43 | $13.80 | $13.83 | $13.11 | 18,069,900 |
| 2015-12-10 | $14.56 | $14.82 | $14.21 | $14.31 | $13.57 | 17,059,260 |
| 2015-12-09 | $14.51 | $14.94 | $14.25 | $14.51 | $13.76 | 18,928,480 |
| 2015-12-08 | $15.07 | $15.07 | $14.50 | $14.63 | $13.87 | 25,404,770 |
| 2015-12-07 | $15.37 | $15.87 | $15.03 | $15.27 | $14.48 | 29,352,660 |
| 2015-12-04 | $14.90 | $15.51 | $14.81 | $15.23 | $14.44 | 36,508,760 |
| 2015-12-03 | $14.03 | $15.30 | $14.03 | $15.00 | $14.22 | 32,235,990 |
| 2015-12-02 | $14.42 | $14.85 | $13.28 | $14.20 | $13.46 | 27,756,380 |
| 2015-12-01 | $14.87 | $15.50 | $14.52 | $14.66 | $13.90 | 43,393,730 |
| 2015-11-30 | $13.56 | $14.71 | $13.18 | $14.71 | $13.95 | 41,425,140 |
| 2015-11-27 | $14.19 | $14.67 | $12.96 | $13.37 | $12.67 | 26,668,290 |
| 2015-11-26 | $14.62 | $14.71 | $14.15 | $14.18 | $13.44 | 20,184,400 |
| 2015-11-25 | $13.89 | $14.69 | $13.80 | $14.53 | $13.77 | 29,835,340 |
| 2015-11-24 | $13.46 | $13.95 | $13.26 | $13.91 | $13.19 | 15,811,930 |
| 2015-11-23 | $13.88 | $14.15 | $13.44 | $13.54 | $12.84 | 19,185,960 |
| 2015-11-20 | $13.75 | $14.08 | $13.65 | $13.94 | $13.22 | 18,370,100 |
| 2015-11-19 | $13.29 | $13.71 | $13.19 | $13.65 | $12.94 | 15,181,060 |
| 2015-11-18 | $13.73 | $13.85 | $13.18 | $13.21 | $12.52 | 19,589,290 |
| 2015-11-17 | $14.43 | $14.56 | $13.65 | $13.76 | $13.04 | 30,867,710 |
| 2015-11-16 | $13.60 | $14.38 | $13.52 | $14.31 | $13.57 | 20,710,470 |
| 2015-11-13 | $13.91 | $14.35 | $13.80 | $13.96 | $13.23 | 20,536,220 |
| 2015-11-12 | $14.77 | $14.99 | $13.90 | $14.10 | $13.37 | 29,937,690 |
| 2015-11-11 | $14.01 | $14.79 | $13.86 | $14.59 | $13.83 | 25,868,110 |
| 2015-11-10 | $14.21 | $14.52 | $13.86 | $14.03 | $13.30 | 20,839,380 |
| 2015-11-09 | $14.07 | $14.54 | $13.83 | $14.34 | $13.59 | 24,848,610 |
| 2015-11-06 | $13.80 | $14.55 | $13.77 | $14.22 | $13.48 | 27,157,630 |
| 2015-11-05 | $13.60 | $14.08 | $13.31 | $13.88 | $13.16 | 31,994,660 |
| 2015-11-04 | $12.73 | $13.80 | $12.66 | $13.72 | $13.01 | 26,093,500 |
| 2015-11-03 | $12.70 | $12.75 | $12.44 | $12.55 | $11.90 | 11,313,320 |
| 2015-11-02 | $12.50 | $13.00 | $12.40 | $12.53 | $11.88 | 14,152,100 |
| 2015-10-30 | $13.08 | $13.24 | $12.76 | $12.90 | $12.23 | 16,610,530 |
| 2015-10-29 | $13.27 | $13.40 | $12.91 | $13.10 | $12.42 | 16,184,050 |
| 2015-10-28 | $13.64 | $13.94 | $13.02 | $13.18 | $12.49 | 21,254,320 |
| 2015-10-27 | $13.42 | $13.75 | $12.77 | $13.60 | $12.89 | 25,696,910 |
| 2015-10-26 | $13.12 | $13.77 | $12.90 | $13.46 | $12.76 | 32,191,520 |
| 2015-10-23 | $12.65 | $13.12 | $12.51 | $12.83 | $12.16 | 28,003,760 |
| 2015-10-22 | $11.74 | $12.38 | $11.72 | $12.30 | $11.66 | 22,042,050 |
| 2015-10-21 | $13.04 | $13.04 | $11.69 | $11.69 | $11.08 | 26,523,200 |
| 2015-10-20 | $12.68 | $13.15 | $12.53 | $12.99 | $12.31 | 19,995,110 |
| 2015-10-19 | $12.91 | $13.15 | $12.44 | $12.75 | $12.09 | 18,780,090 |
| 2015-10-16 | $13.30 | $13.30 | $12.72 | $12.96 | $12.29 | 20,420,650 |
| 2015-10-15 | $12.62 | $13.20 | $12.62 | $13.18 | $12.49 | 26,062,980 |
| 2015-10-14 | $12.77 | $13.67 | $12.70 | $13.01 | $12.33 | 42,075,060 |
| 2015-10-13 | $11.90 | $12.49 | $11.80 | $12.43 | $11.78 | 20,491,910 |
| 2015-10-12 | $11.28 | $11.94 | $11.10 | $11.77 | $11.16 | 18,463,570 |
| 2015-10-09 | $10.90 | $11.20 | $10.60 | $11.19 | $10.61 | 16,778,600 |
| 2015-10-08 | $10.60 | $11.19 | $10.41 | $10.89 | $10.32 | 19,787,260 |
| 2015-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $9.65 | 0 |
| 2015-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $9.65 | 0 |
| 2015-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $9.65 | 0 |
| 2015-10-02 | $10.18 | $10.18 | $10.18 | $10.18 | $9.65 | 0 |
| 2015-10-01 | $10.18 | $10.18 | $10.18 | $10.18 | $9.65 | 0 |
| 2015-09-30 | $10.32 | $10.47 | $9.98 | $10.18 | $9.65 | 16,117,330 |
| 2015-09-29 | $9.69 | $10.81 | $9.54 | $10.34 | $9.80 | 27,431,280 |
| 2015-09-28 | $9.50 | $9.86 | $9.33 | $9.83 | $9.32 | 8,139,790 |
| 2015-09-25 | $9.80 | $9.96 | $9.28 | $9.41 | $8.92 | 8,792,140 |
| 2015-09-24 | $9.90 | $10.12 | $9.82 | $9.96 | $9.44 | 10,803,890 |
| 2015-09-23 | $9.48 | $9.97 | $9.47 | $9.78 | $9.27 | 13,310,780 |
| 2015-09-22 | $9.74 | $9.95 | $9.00 | $9.71 | $9.21 | 12,685,560 |
| 2015-09-21 | $9.05 | $9.77 | $9.02 | $9.69 | $9.19 | 9,658,900 |
| 2015-09-18 | $9.18 | $9.38 | $9.00 | $9.28 | $8.80 | 8,279,070 |
| 2015-09-17 | $9.10 | $9.51 | $8.97 | $9.00 | $8.53 | 12,905,480 |
| 2015-09-16 | $8.32 | $9.10 | $8.32 | $9.10 | $8.63 | 9,874,480 |
| 2015-09-15 | $8.90 | $9.16 | $8.20 | $8.27 | $7.84 | 9,450,470 |
| 2015-09-14 | $10.20 | $10.22 | $9.07 | $9.07 | $8.60 | 12,394,090 |
| 2015-09-11 | $9.93 | $10.20 | $9.86 | $10.08 | $9.56 | 8,284,310 |
| 2015-09-10 | $10.21 | $10.34 | $9.98 | $10.02 | $9.50 | 9,779,960 |
| 2015-09-09 | $10.01 | $10.45 | $9.91 | $10.39 | $9.85 | 18,184,990 |
| 2015-09-08 | $9.00 | $9.94 | $8.96 | $9.85 | $9.34 | 11,484,780 |
| 2015-09-07 | $8.98 | $9.39 | $8.92 | $9.04 | $8.57 | 10,204,940 |
| 2015-09-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.20 | 0 |
| 2015-09-03 | $8.65 | $8.65 | $8.65 | $8.65 | $8.20 | 0 |
| 2015-09-02 | $8.73 | $9.69 | $8.60 | $8.65 | $8.20 | 12,659,910 |
| 2015-09-01 | $10.21 | $10.26 | $9.23 | $9.23 | $8.75 | 13,091,310 |
| 2015-08-31 | $10.70 | $10.70 | $10.25 | $10.26 | $9.73 | 12,420,120 |
| 2015-08-28 | $10.40 | $10.95 | $10.18 | $10.81 | $10.25 | 18,246,770 |
| 2015-08-27 | $10.00 | $10.19 | $9.45 | $10.17 | $9.64 | 15,008,420 |
| 2015-08-26 | $10.10 | $10.49 | $9.45 | $9.50 | $9.01 | 18,019,280 |
| 2015-08-25 | $9.95 | $10.39 | $9.95 | $9.95 | $9.43 | 20,484,190 |
| 2015-08-24 | $11.61 | $12.10 | $11.05 | $11.05 | $10.48 | 13,947,310 |
| 2015-08-21 | $13.00 | $13.22 | $12.11 | $12.28 | $11.64 | 19,194,230 |
| 2015-08-20 | $13.10 | $14.10 | $12.83 | $13.05 | $12.37 | 22,802,920 |
| 2015-08-19 | $12.93 | $13.68 | $12.06 | $13.48 | $12.78 | 24,266,140 |
| 2015-08-18 | $14.78 | $14.78 | $13.37 | $13.37 | $12.67 | 23,413,440 |
| 2015-08-17 | $14.33 | $14.88 | $14.10 | $14.85 | $14.08 | 23,492,030 |
| 2015-08-14 | $14.88 | $14.98 | $14.16 | $14.28 | $13.54 | 19,469,980 |
| 2015-08-13 | $13.95 | $14.67 | $13.83 | $14.65 | $13.89 | 20,350,060 |
| 2015-08-12 | $14.19 | $14.73 | $14.03 | $14.08 | $13.35 | 18,690,440 |
| 2015-08-11 | $14.55 | $14.88 | $14.33 | $14.45 | $13.70 | 24,395,810 |
| 2015-08-10 | $13.92 | $14.74 | $13.91 | $14.52 | $13.77 | 24,739,200 |
| 2015-08-07 | $13.50 | $13.88 | $13.31 | $13.79 | $13.07 | 18,843,200 |
| 2015-08-06 | $12.78 | $13.56 | $12.51 | $13.27 | $12.58 | 17,335,770 |
| 2015-08-05 | $13.30 | $13.73 | $12.90 | $13.10 | $12.42 | 20,233,580 |
| 2015-08-04 | $12.33 | $13.45 | $12.10 | $13.45 | $12.75 | 22,551,510 |
| 2015-08-03 | $13.43 | $13.65 | $12.30 | $12.31 | $11.67 | 24,135,850 |
| 2015-07-31 | $13.71 | $14.30 | $13.08 | $13.67 | $12.96 | 22,001,760 |
| 2015-07-30 | $14.30 | $15.14 | $13.70 | $13.99 | $13.26 | 37,032,380 |
| 2015-07-29 | $13.77 | $14.73 | $13.14 | $14.61 | $13.85 | 31,474,460 |
Risen Energy CompanyLtd (300118) News Headlines
Recent Risen Energy CompanyLtd (300118) News
Similar Companies to Risen Energy CompanyLtd (300118) 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 | -- | -- | -- |