Hangzhou Songcheng Tour Dev Company Ltd (300144) Exchange: SHE
Data as of July 17, 2025
$8.52 ($0.07) 0.83%
Hangzhou Songcheng Tour Dev Company Ltd - Daily Information
Click for more stock information on Hangzhou Songcheng Tour Dev Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $8.45 |
| Previous Close | $8.52 |
| High | $8.53 |
| Low | $8.44 |
| Adjusted Open | $8.45 |
| Previous Adjusted Close | $8.52 |
| Adjusted High | $8.53 |
| Adjusted Low | $8.44 |
About Hangzhou Songcheng Tour Dev Company Ltd (300144)
Hangzhou Songcheng Tourism Development Co., Ltd. is principally engaged in the investment, development and operation of theme parks and tourism cultural shows. The Company primarily operates Songcheng Park and Hangzhou Paradise. Songcheng Park is a cultural theme park, and Hangzhou Paradise is a large-scale recreation theme park. The Company also involves in the provision of cultural shows, ancient workshop shows, folk performances, ancient recreation reactive and cultural theme activities, among others. The Company operates its businesses primarily in Hangzhou, Zhejiang province, China.
Invest in Hangzhou Songcheng Tour Dev Company Ltd (300144)
Historical Stock Data for Hangzhou Songcheng Tour Dev Company Ltd (300144)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.45 | $8.53 | $8.44 | $8.52 | $8.52 | 22,093,040 |
| 2025-07-07 | $8.47 | $8.49 | $8.43 | $8.45 | $8.45 | 13,787,880 |
| 2025-07-04 | $8.50 | $8.51 | $8.46 | $8.47 | $8.47 | 16,575,070 |
| 2025-07-03 | $8.47 | $8.54 | $8.46 | $8.49 | $8.49 | 18,443,050 |
| 2025-07-02 | $8.52 | $8.54 | $8.45 | $8.49 | $8.49 | 19,356,570 |
| 2025-07-01 | $8.55 | $8.58 | $8.48 | $8.51 | $8.51 | 15,650,160 |
| 2025-06-30 | $8.50 | $8.57 | $8.46 | $8.55 | $8.55 | 20,143,640 |
| 2025-06-27 | $8.69 | $8.75 | $8.66 | $8.68 | $8.68 | 27,243,720 |
| 2025-06-26 | $8.66 | $8.84 | $8.62 | $8.74 | $8.74 | 36,350,600 |
| 2025-06-25 | $8.63 | $8.69 | $8.54 | $8.67 | $8.67 | 24,990,040 |
| 2025-06-24 | $8.46 | $8.56 | $8.45 | $8.54 | $8.54 | 22,831,870 |
| 2025-06-23 | $8.35 | $8.43 | $8.33 | $8.41 | $8.41 | 20,348,590 |
| 2025-06-20 | $8.61 | $8.66 | $8.34 | $8.37 | $8.37 | 53,450,650 |
| 2025-06-19 | $8.70 | $8.83 | $8.60 | $8.63 | $8.63 | 30,059,080 |
| 2025-06-18 | $8.92 | $8.93 | $8.77 | $8.78 | $8.78 | 28,002,080 |
| 2025-06-17 | $8.98 | $9.01 | $8.91 | $8.93 | $8.93 | 15,414,210 |
| 2025-06-13 | $9.08 | $9.09 | $8.92 | $8.97 | $8.97 | 30,723,180 |
| 2025-06-12 | $9.10 | $9.17 | $9.06 | $9.10 | $9.10 | 18,549,620 |
| 2025-06-11 | $9.09 | $9.21 | $9.09 | $9.12 | $9.12 | 23,380,600 |
| 2025-06-10 | $9.15 | $9.22 | $9.03 | $9.09 | $9.09 | 26,396,410 |
| 2025-06-09 | $9.10 | $9.17 | $9.08 | $9.16 | $9.16 | 19,584,790 |
| 2025-06-06 | $9.11 | $9.13 | $9.06 | $9.10 | $9.10 | 14,509,670 |
| 2025-06-05 | $9.18 | $9.22 | $9.08 | $9.11 | $9.11 | 21,149,320 |
| 2025-06-04 | $9.06 | $9.22 | $9.02 | $9.19 | $9.19 | 31,118,770 |
| 2025-06-03 | $9.02 | $9.11 | $9.02 | $9.07 | $9.07 | 17,141,650 |
| 2025-05-30 | $9.06 | $9.17 | $9.00 | $9.05 | $9.05 | 24,104,190 |
| 2025-05-29 | $9.02 | $9.12 | $8.98 | $9.08 | $9.08 | 19,341,010 |
| 2025-05-28 | $9.05 | $9.08 | $9.00 | $9.03 | $9.03 | 11,497,310 |
| 2025-05-27 | $9.04 | $9.09 | $9.01 | $9.07 | $9.07 | 14,087,930 |
| 2025-05-26 | $9.01 | $9.04 | $8.93 | $9.02 | $9.02 | 13,453,980 |
| 2025-05-23 | $9.00 | $9.14 | $8.97 | $9.00 | $9.00 | 22,979,810 |
| 2025-05-22 | $9.13 | $9.15 | $8.99 | $8.99 | $8.99 | 25,100,090 |
| 2025-05-21 | $9.25 | $9.26 | $9.13 | $9.14 | $9.14 | 26,587,810 |
| 2025-05-20 | $9.15 | $9.31 | $9.13 | $9.29 | $9.29 | 34,152,320 |
| 2025-05-19 | $9.12 | $9.18 | $9.08 | $9.13 | $9.13 | 16,591,890 |
| 2025-05-16 | $9.11 | $9.15 | $9.08 | $9.12 | $9.12 | 16,901,550 |
| 2025-05-15 | $9.17 | $9.21 | $9.13 | $9.13 | $9.13 | 17,771,280 |
| 2025-05-14 | $9.19 | $9.23 | $9.08 | $9.18 | $9.18 | 25,890,070 |
| 2025-05-13 | $9.27 | $9.29 | $9.15 | $9.20 | $9.20 | 24,655,870 |
| 2025-05-12 | $9.17 | $9.24 | $9.10 | $9.24 | $9.24 | 30,054,890 |
| 2025-05-09 | $9.14 | $9.23 | $9.12 | $9.13 | $9.13 | 26,735,090 |
| 2025-05-08 | $9.30 | $9.30 | $9.15 | $9.17 | $9.17 | 43,993,970 |
| 2025-05-07 | $9.44 | $9.50 | $9.26 | $9.30 | $9.30 | 40,805,830 |
| 2025-05-06 | $9.43 | $9.43 | $9.26 | $9.35 | $9.35 | 44,287,860 |
| 2025-04-30 | $9.34 | $9.40 | $9.31 | $9.35 | $9.35 | 32,169,110 |
| 2025-04-29 | $9.38 | $9.45 | $9.28 | $9.34 | $9.34 | 33,178,550 |
| 2025-04-28 | $9.58 | $9.64 | $9.23 | $9.42 | $9.42 | 66,901,530 |
| 2025-04-25 | $9.68 | $9.83 | $9.38 | $9.58 | $9.58 | 70,434,360 |
| 2025-04-24 | $9.62 | $9.92 | $9.62 | $9.84 | $9.84 | 60,089,390 |
| 2025-04-23 | $9.78 | $9.84 | $9.61 | $9.67 | $9.67 | 46,970,450 |
| 2025-04-22 | $9.85 | $9.93 | $9.68 | $9.77 | $9.77 | 57,691,390 |
| 2025-04-21 | $9.83 | $9.93 | $9.71 | $9.91 | $9.91 | 51,976,330 |
| 2025-04-18 | $10.10 | $10.19 | $9.81 | $9.90 | $9.90 | 85,901,850 |
| 2025-04-17 | $9.77 | $10.48 | $9.73 | $10.22 | $10.22 | 138,572,370 |
| 2025-04-16 | $9.80 | $10.01 | $9.73 | $9.84 | $9.84 | 63,331,810 |
| 2025-04-15 | $9.97 | $10.09 | $9.80 | $9.87 | $9.87 | 62,800,440 |
| 2025-04-14 | $9.78 | $10.06 | $9.75 | $9.94 | $9.94 | 81,171,670 |
| 2025-04-11 | $9.85 | $10.00 | $9.75 | $9.79 | $9.79 | 75,702,860 |
| 2025-04-10 | $9.69 | $10.19 | $9.53 | $9.96 | $9.96 | 139,567,660 |
| 2025-04-09 | $8.95 | $9.89 | $8.72 | $9.78 | $9.78 | 117,079,210 |
| 2025-04-08 | $9.00 | $9.20 | $8.91 | $9.09 | $9.09 | 59,137,240 |
| 2025-04-07 | $9.21 | $9.39 | $8.56 | $8.84 | $8.84 | 85,349,180 |
| 2025-04-03 | $9.30 | $9.63 | $9.25 | $9.50 | $9.50 | 50,527,920 |
| 2025-04-02 | $9.28 | $9.44 | $9.23 | $9.37 | $9.37 | 27,008,130 |
| 2025-04-01 | $9.19 | $9.39 | $9.19 | $9.31 | $9.31 | 31,631,210 |
| 2025-03-31 | $9.25 | $9.35 | $9.13 | $9.21 | $9.21 | 31,355,810 |
| 2025-03-28 | $9.39 | $9.47 | $9.27 | $9.27 | $9.27 | 37,659,500 |
| 2025-03-27 | $9.57 | $9.69 | $9.42 | $9.44 | $9.44 | 45,663,050 |
| 2025-03-26 | $9.44 | $9.65 | $9.33 | $9.56 | $9.56 | 58,324,800 |
| 2025-03-25 | $9.44 | $9.53 | $9.30 | $9.49 | $9.49 | 52,336,050 |
| 2025-03-24 | $9.36 | $9.66 | $9.34 | $9.52 | $9.52 | 85,948,150 |
| 2025-03-21 | $9.21 | $9.38 | $9.18 | $9.30 | $9.30 | 34,883,120 |
| 2025-03-20 | $9.37 | $9.50 | $9.26 | $9.29 | $9.29 | 39,696,060 |
| 2025-03-19 | $9.31 | $9.40 | $9.27 | $9.35 | $9.35 | 32,357,140 |
| 2025-03-18 | $9.40 | $9.43 | $9.29 | $9.34 | $9.34 | 34,160,970 |
| 2025-03-17 | $9.39 | $9.55 | $9.34 | $9.36 | $9.36 | 56,873,890 |
| 2025-03-14 | $9.03 | $9.33 | $9.02 | $9.33 | $9.33 | 63,585,540 |
| 2025-03-13 | $8.98 | $8.99 | $8.87 | $8.97 | $8.97 | 22,394,380 |
| 2025-03-12 | $9.05 | $9.12 | $8.96 | $8.97 | $8.97 | 26,206,920 |
| 2025-03-11 | $8.84 | $9.04 | $8.78 | $9.04 | $9.04 | 33,301,260 |
| 2025-03-10 | $8.92 | $8.94 | $8.84 | $8.91 | $8.91 | 23,452,570 |
| 2025-03-07 | $8.97 | $9.03 | $8.88 | $8.92 | $8.92 | 30,227,530 |
| 2025-03-06 | $8.71 | $9.04 | $8.69 | $9.00 | $9.00 | 59,494,370 |
| 2025-03-05 | $8.72 | $8.80 | $8.65 | $8.70 | $8.70 | 23,118,890 |
| 2025-03-04 | $8.63 | $8.73 | $8.62 | $8.72 | $8.72 | 21,373,700 |
| 2025-03-03 | $8.71 | $8.93 | $8.62 | $8.68 | $8.68 | 42,960,320 |
| 2025-02-28 | $8.80 | $8.92 | $8.67 | $8.70 | $8.70 | 40,183,820 |
| 2025-02-27 | $8.74 | $8.94 | $8.70 | $8.86 | $8.86 | 51,113,740 |
| 2025-02-26 | $8.66 | $8.74 | $8.63 | $8.71 | $8.71 | 26,269,020 |
| 2025-02-25 | $8.75 | $8.82 | $8.62 | $8.66 | $8.66 | 32,736,780 |
| 2025-02-24 | $8.81 | $8.95 | $8.77 | $8.83 | $8.83 | 30,841,400 |
| 2025-02-20 | $8.75 | $8.88 | $8.72 | $8.75 | $8.75 | 25,987,520 |
| 2025-02-19 | $8.73 | $8.77 | $8.65 | $8.76 | $8.76 | 25,516,230 |
| 2025-02-18 | $9.01 | $9.03 | $8.69 | $8.71 | $8.71 | 39,511,790 |
| 2025-02-17 | $9.20 | $9.22 | $9.01 | $9.04 | $9.04 | 41,810,230 |
| 2025-02-14 | $9.21 | $9.24 | $9.10 | $9.18 | $9.18 | 34,966,050 |
| 2025-02-13 | $9.09 | $9.34 | $9.06 | $9.25 | $9.25 | 49,844,050 |
| 2025-02-12 | $9.04 | $9.12 | $8.98 | $9.09 | $9.09 | 26,535,060 |
| 2025-02-11 | $9.19 | $9.21 | $8.96 | $9.05 | $9.05 | 31,679,000 |
| 2025-02-10 | $8.94 | $9.23 | $8.92 | $9.18 | $9.18 | 51,307,830 |
| 2025-02-07 | $8.95 | $9.03 | $8.85 | $8.93 | $8.93 | 48,048,980 |
| 2025-02-06 | $8.93 | $9.00 | $8.84 | $8.97 | $8.97 | 32,780,180 |
| 2025-02-05 | $9.02 | $9.09 | $8.80 | $8.93 | $8.93 | 31,224,840 |
| 2025-01-27 | $8.96 | $9.17 | $8.93 | $8.98 | $8.98 | 43,977,830 |
| 2025-01-24 | $8.64 | $8.84 | $8.61 | $8.82 | $8.82 | 25,247,440 |
| 2025-01-23 | $8.76 | $8.84 | $8.65 | $8.66 | $8.66 | 25,090,380 |
| 2025-01-22 | $8.70 | $8.74 | $8.59 | $8.65 | $8.65 | 22,862,710 |
| 2025-01-21 | $8.83 | $8.93 | $8.69 | $8.76 | $8.76 | 20,550,250 |
| 2025-01-20 | $8.76 | $8.89 | $8.69 | $8.82 | $8.82 | 28,768,800 |
| 2025-01-17 | $8.63 | $8.71 | $8.55 | $8.70 | $8.70 | 20,538,350 |
| 2025-01-16 | $8.57 | $8.79 | $8.56 | $8.66 | $8.66 | 32,564,270 |
| 2025-01-15 | $8.52 | $8.66 | $8.47 | $8.56 | $8.56 | 33,651,740 |
| 2025-01-14 | $8.55 | $8.61 | $8.41 | $8.54 | $8.54 | 42,064,720 |
| 2025-01-13 | $8.12 | $8.35 | $8.08 | $8.32 | $8.32 | 27,651,100 |
| 2025-01-09 | $8.45 | $8.58 | $8.44 | $8.45 | $8.45 | 23,318,040 |
| 2025-01-08 | $8.74 | $8.75 | $8.37 | $8.55 | $8.55 | 32,203,750 |
| 2025-01-07 | $8.74 | $8.79 | $8.65 | $8.74 | $8.74 | 20,072,970 |
| 2025-01-06 | $8.77 | $8.84 | $8.61 | $8.69 | $8.69 | 25,236,720 |
| 2025-01-03 | $9.13 | $9.20 | $8.80 | $8.83 | $8.83 | 32,619,840 |
| 2025-01-02 | $9.29 | $9.42 | $9.01 | $9.12 | $9.12 | 35,311,790 |
| 2024-12-31 | $9.54 | $9.64 | $9.29 | $9.29 | $9.29 | 29,362,830 |
| 2024-12-30 | $9.63 | $9.66 | $9.50 | $9.54 | $9.54 | 23,819,300 |
| 2024-12-27 | $9.54 | $9.77 | $9.49 | $9.63 | $9.63 | 29,657,190 |
| 2024-12-26 | $9.60 | $9.68 | $9.51 | $9.55 | $9.55 | 23,695,760 |
| 2024-12-25 | $9.53 | $9.68 | $9.34 | $9.60 | $9.60 | 32,038,590 |
| 2024-12-24 | $9.51 | $9.61 | $9.44 | $9.55 | $9.55 | 24,228,900 |
| 2024-12-23 | $9.77 | $9.80 | $9.48 | $9.50 | $9.50 | 38,840,290 |
| 2024-12-20 | $9.88 | $10.06 | $9.75 | $9.78 | $9.78 | 38,862,980 |
| 2024-12-19 | $9.85 | $9.95 | $9.70 | $9.89 | $9.89 | 37,409,520 |
| 2024-12-18 | $10.01 | $10.13 | $9.89 | $9.96 | $9.96 | 42,871,780 |
| 2024-12-17 | $10.32 | $10.32 | $9.80 | $9.99 | $9.99 | 76,369,360 |
| 2024-12-16 | $10.65 | $10.80 | $10.21 | $10.35 | $10.35 | 122,554,070 |
| 2024-12-13 | $10.20 | $10.62 | $10.11 | $10.30 | $10.30 | 113,024,810 |
| 2024-12-12 | $9.90 | $10.31 | $9.87 | $10.29 | $10.29 | 88,702,700 |
| 2024-12-11 | $9.68 | $9.98 | $9.64 | $9.95 | $9.95 | 51,435,440 |
| 2024-12-10 | $9.91 | $10.13 | $9.69 | $9.71 | $9.71 | 107,001,480 |
| 2024-12-09 | $9.55 | $9.73 | $9.42 | $9.50 | $9.50 | 32,189,340 |
| 2024-12-06 | $9.45 | $9.61 | $9.39 | $9.58 | $9.58 | 31,092,140 |
| 2024-12-05 | $9.36 | $9.52 | $9.36 | $9.47 | $9.47 | 20,250,330 |
| 2024-12-04 | $9.49 | $9.55 | $9.35 | $9.39 | $9.39 | 27,140,490 |
| 2024-12-03 | $9.65 | $9.71 | $9.50 | $9.56 | $9.56 | 34,953,130 |
| 2024-12-02 | $9.35 | $9.69 | $9.32 | $9.66 | $9.66 | 47,645,760 |
| 2024-11-29 | $9.32 | $9.52 | $9.30 | $9.44 | $9.44 | 38,292,850 |
| 2024-11-28 | $9.38 | $9.65 | $9.35 | $9.35 | $9.35 | 36,177,120 |
| 2024-11-27 | $9.14 | $9.39 | $9.06 | $9.38 | $9.38 | 30,950,530 |
| 2024-11-26 | $9.18 | $9.46 | $9.13 | $9.20 | $9.20 | 34,530,370 |
| 2024-11-25 | $9.10 | $9.32 | $9.06 | $9.19 | $9.19 | 35,266,760 |
| 2024-11-22 | $9.41 | $9.47 | $9.06 | $9.06 | $9.06 | 38,617,140 |
| 2024-11-21 | $9.44 | $9.47 | $9.34 | $9.42 | $9.42 | 27,529,970 |
| 2024-11-20 | $9.46 | $9.53 | $9.32 | $9.49 | $9.49 | 30,840,950 |
| 2024-11-19 | $9.38 | $9.47 | $9.26 | $9.47 | $9.47 | 29,258,500 |
| 2024-11-18 | $9.58 | $9.66 | $9.28 | $9.32 | $9.32 | 38,272,190 |
| 2024-11-15 | $9.67 | $9.82 | $9.55 | $9.56 | $9.56 | 38,540,860 |
| 2024-11-14 | $9.85 | $9.92 | $9.63 | $9.67 | $9.67 | 57,010,500 |
| 2024-11-13 | $10.48 | $10.53 | $9.77 | $9.95 | $9.95 | 107,448,990 |
| 2024-11-12 | $10.26 | $10.50 | $10.14 | $10.36 | $10.36 | 83,543,090 |
| 2024-11-11 | $9.94 | $10.24 | $9.91 | $10.18 | $10.18 | 63,436,650 |
| 2024-11-08 | $10.39 | $10.44 | $10.04 | $10.15 | $10.15 | 69,148,430 |
| 2024-11-07 | $9.84 | $10.34 | $9.71 | $10.29 | $10.29 | 85,761,300 |
| 2024-11-06 | $9.78 | $9.99 | $9.72 | $9.89 | $9.89 | 62,234,900 |
| 2024-11-05 | $9.63 | $9.86 | $9.55 | $9.82 | $9.82 | 56,244,430 |
| 2024-11-04 | $9.43 | $9.71 | $9.40 | $9.70 | $9.70 | 49,512,140 |
| 2024-11-01 | $9.60 | $9.67 | $9.35 | $9.43 | $9.43 | 41,788,570 |
| 2024-10-31 | $9.66 | $9.72 | $9.46 | $9.65 | $9.65 | 44,337,790 |
| 2024-10-30 | $9.59 | $9.82 | $9.52 | $9.67 | $9.67 | 36,595,920 |
| 2024-10-29 | $9.96 | $10.06 | $9.61 | $9.63 | $9.63 | 60,765,020 |
| 2024-10-28 | $9.77 | $9.96 | $9.60 | $9.93 | $9.93 | 58,265,520 |
| 2024-10-25 | $9.84 | $9.94 | $9.66 | $9.83 | $9.83 | 86,275,590 |
| 2024-10-24 | $10.03 | $10.16 | $9.96 | $10.11 | $10.11 | 45,668,330 |
| 2024-10-23 | $10.08 | $10.24 | $10.01 | $10.06 | $10.06 | 49,856,010 |
| 2024-10-22 | $10.10 | $10.30 | $9.91 | $10.05 | $10.05 | 77,924,950 |
| 2024-10-21 | $9.45 | $10.70 | $9.37 | $10.22 | $10.22 | 134,761,710 |
| 2024-10-18 | $8.93 | $9.76 | $8.89 | $9.45 | $9.45 | 75,073,850 |
| 2024-10-17 | $8.96 | $9.18 | $8.93 | $8.93 | $8.93 | 36,814,650 |
| 2024-10-16 | $8.85 | $9.09 | $8.80 | $8.93 | $8.93 | 37,754,000 |
| 2024-10-15 | $9.15 | $9.27 | $8.96 | $8.97 | $8.97 | 43,568,220 |
| 2024-10-14 | $9.11 | $9.31 | $8.87 | $9.22 | $9.22 | 60,731,680 |
| 2024-10-11 | $9.56 | $9.68 | $9.02 | $9.18 | $9.18 | 62,348,590 |
| 2024-10-10 | $9.80 | $10.07 | $9.40 | $9.67 | $9.67 | 81,689,910 |
| 2024-10-09 | $10.65 | $10.65 | $9.44 | $9.66 | $9.66 | 157,072,850 |
| 2024-10-08 | $12.40 | $12.43 | $10.20 | $11.20 | $11.20 | 216,859,400 |
| 2024-09-30 | $9.35 | $10.52 | $9.09 | $10.52 | $10.52 | 185,746,000 |
| 2024-09-27 | $8.39 | $8.86 | $8.19 | $8.77 | $8.77 | 102,739,790 |
| 2024-09-26 | $7.60 | $8.24 | $7.57 | $8.24 | $8.24 | 83,561,130 |
| 2024-09-25 | $7.56 | $7.83 | $7.53 | $7.63 | $7.63 | 56,550,420 |
| 2024-09-24 | $7.19 | $7.50 | $7.14 | $7.50 | $7.50 | 59,931,810 |
| 2024-09-23 | $7.07 | $7.17 | $7.02 | $7.05 | $7.05 | 21,201,540 |
| 2024-09-20 | $7.14 | $7.14 | $7.02 | $7.07 | $7.07 | 22,762,620 |
| 2024-09-19 | $7.11 | $7.35 | $7.08 | $7.15 | $7.15 | 32,477,300 |
| 2024-09-18 | $7.15 | $7.15 | $6.93 | $7.06 | $7.06 | 25,742,130 |
| 2024-09-13 | $7.27 | $7.31 | $7.13 | $7.13 | $7.13 | 17,317,370 |
| 2024-09-12 | $7.36 | $7.46 | $7.25 | $7.25 | $7.25 | 21,788,880 |
| 2024-09-11 | $7.36 | $7.40 | $7.30 | $7.36 | $7.36 | 20,346,580 |
| 2024-09-10 | $7.53 | $7.56 | $7.20 | $7.42 | $7.42 | 37,298,840 |
| 2024-09-09 | $7.49 | $7.68 | $7.47 | $7.55 | $7.55 | 27,938,720 |
| 2024-09-06 | $7.66 | $7.73 | $7.51 | $7.52 | $7.52 | 24,570,430 |
| 2024-09-05 | $7.64 | $7.74 | $7.60 | $7.67 | $7.67 | 21,082,540 |
| 2024-09-04 | $7.59 | $7.72 | $7.59 | $7.61 | $7.61 | 20,726,150 |
| 2024-09-03 | $7.57 | $7.71 | $7.54 | $7.65 | $7.65 | 20,879,590 |
| 2024-09-02 | $7.78 | $7.87 | $7.56 | $7.57 | $7.57 | 37,819,410 |
| 2024-08-30 | $7.48 | $8.04 | $7.45 | $7.77 | $7.77 | 69,393,490 |
| 2024-08-29 | $7.56 | $7.58 | $7.11 | $7.52 | $7.52 | 39,852,220 |
| 2024-08-28 | $7.57 | $7.61 | $7.46 | $7.55 | $7.55 | 19,361,750 |
| 2024-08-27 | $7.51 | $7.64 | $7.40 | $7.57 | $7.57 | 23,579,620 |
| 2024-08-26 | $7.51 | $7.63 | $7.40 | $7.51 | $7.51 | 21,855,880 |
| 2024-08-23 | $7.47 | $7.60 | $7.43 | $7.53 | $7.53 | 17,233,660 |
| 2024-08-22 | $7.66 | $7.68 | $7.45 | $7.46 | $7.46 | 22,929,480 |
| 2024-08-21 | $7.70 | $7.78 | $7.64 | $7.66 | $7.66 | 17,074,940 |
| 2024-08-20 | $7.86 | $7.91 | $7.67 | $7.70 | $7.70 | 25,489,380 |
| 2024-08-19 | $7.88 | $7.97 | $7.84 | $7.89 | $7.89 | 16,754,800 |
| 2024-08-16 | $8.00 | $8.02 | $7.87 | $7.91 | $7.91 | 23,293,500 |
| 2024-08-15 | $7.90 | $8.12 | $7.85 | $8.05 | $8.05 | 29,060,410 |
| 2024-08-14 | $8.06 | $8.09 | $7.94 | $7.96 | $7.96 | 20,339,430 |
| 2024-08-13 | $7.79 | $8.13 | $7.73 | $8.10 | $8.10 | 44,071,750 |
| 2024-08-12 | $8.00 | $8.00 | $7.73 | $7.80 | $7.80 | 33,590,490 |
| 2024-08-09 | $8.21 | $8.31 | $8.02 | $8.03 | $8.03 | 37,480,700 |
| 2024-08-08 | $8.18 | $8.41 | $8.16 | $8.25 | $8.25 | 37,063,810 |
| 2024-08-07 | $8.35 | $8.35 | $8.14 | $8.30 | $8.30 | 47,134,860 |
| 2024-08-06 | $8.07 | $8.53 | $8.07 | $8.36 | $8.36 | 76,991,270 |
| 2024-08-05 | $8.01 | $8.33 | $7.88 | $8.06 | $8.06 | 89,793,310 |
| 2024-08-02 | $7.85 | $8.04 | $7.80 | $7.84 | $7.84 | 39,193,440 |
| 2024-08-01 | $8.10 | $8.15 | $7.87 | $7.94 | $7.94 | 50,016,530 |
| 2024-07-31 | $7.44 | $8.20 | $7.43 | $8.17 | $8.17 | 81,968,470 |
| 2024-07-30 | $7.50 | $7.55 | $7.38 | $7.44 | $7.44 | 29,981,400 |
| 2024-07-29 | $7.76 | $7.77 | $7.53 | $7.56 | $7.56 | 28,488,080 |
| 2024-07-26 | $7.67 | $7.89 | $7.66 | $7.76 | $7.76 | 24,597,160 |
| 2024-07-25 | $7.55 | $7.87 | $7.45 | $7.72 | $7.72 | 42,900,040 |
| 2024-07-24 | $7.99 | $8.15 | $7.62 | $7.71 | $7.71 | 70,445,690 |
| 2024-07-23 | $7.78 | $7.83 | $7.56 | $7.57 | $7.57 | 24,541,000 |
| 2024-07-22 | $7.95 | $7.96 | $7.78 | $7.81 | $7.81 | 20,007,810 |
| 2024-07-19 | $7.99 | $8.00 | $7.85 | $7.94 | $7.94 | 21,758,170 |
| 2024-07-18 | $7.89 | $8.02 | $7.76 | $8.02 | $8.02 | 20,070,520 |
| 2024-07-17 | $7.84 | $8.01 | $7.79 | $7.91 | $7.91 | 20,940,740 |
| 2024-07-16 | $7.91 | $7.96 | $7.77 | $7.85 | $7.85 | 21,657,360 |
| 2024-07-15 | $8.12 | $8.14 | $7.91 | $7.92 | $7.92 | 23,170,840 |
| 2024-07-12 | $8.10 | $8.39 | $8.07 | $8.17 | $8.17 | 35,808,990 |
| 2024-07-11 | $7.89 | $8.12 | $7.84 | $8.09 | $8.09 | 29,872,830 |
| 2024-07-10 | $7.77 | $7.84 | $7.65 | $7.76 | $7.76 | 14,335,160 |
| 2024-07-09 | $7.70 | $7.81 | $7.57 | $7.77 | $7.77 | 20,661,970 |
| 2024-07-08 | $7.91 | $7.92 | $7.66 | $7.68 | $7.68 | 18,332,910 |
| 2024-07-05 | $7.79 | $7.91 | $7.73 | $7.89 | $7.89 | 19,477,320 |
| 2024-07-04 | $8.09 | $8.10 | $7.78 | $7.82 | $7.82 | 30,281,520 |
| 2024-07-03 | $8.09 | $8.25 | $8.08 | $8.09 | $8.09 | 18,717,850 |
| 2024-07-02 | $8.25 | $8.26 | $8.08 | $8.13 | $8.13 | 15,339,800 |
| 2024-07-01 | $8.02 | $8.25 | $8.02 | $8.21 | $8.21 | 22,226,600 |
| 2024-06-28 | $8.17 | $8.22 | $8.02 | $8.03 | $8.03 | 25,226,540 |
| 2024-06-27 | $8.27 | $8.34 | $8.16 | $8.18 | $8.18 | 16,752,330 |
| 2024-06-26 | $8.18 | $8.35 | $8.13 | $8.33 | $8.33 | 21,355,990 |
| 2024-06-25 | $8.13 | $8.31 | $8.11 | $8.23 | $8.23 | 24,023,360 |
| 2024-06-24 | $8.30 | $8.34 | $8.02 | $8.11 | $8.11 | 33,293,730 |
| 2024-06-21 | $8.42 | $8.52 | $8.30 | $8.39 | $8.39 | 23,877,440 |
| 2024-06-20 | $8.80 | $8.80 | $8.38 | $8.43 | $8.43 | 41,117,840 |
| 2024-06-19 | $9.00 | $9.00 | $8.78 | $8.80 | $8.80 | 18,228,360 |
| 2024-06-18 | $9.06 | $9.12 | $8.90 | $8.95 | $8.95 | 20,541,970 |
| 2024-06-17 | $9.00 | $9.12 | $8.80 | $9.04 | $9.04 | 25,142,190 |
| 2024-06-14 | $9.23 | $9.23 | $8.99 | $9.10 | $9.10 | 38,806,980 |
| 2024-06-13 | $9.44 | $9.45 | $9.11 | $9.14 | $9.14 | 31,326,690 |
| 2024-06-12 | $9.64 | $9.67 | $9.32 | $9.42 | $9.42 | 26,459,080 |
| 2024-06-11 | $9.82 | $9.84 | $9.58 | $9.65 | $9.65 | 19,519,860 |
| 2024-06-07 | $9.91 | $10.02 | $9.75 | $9.85 | $9.85 | 13,178,440 |
| 2024-06-06 | $10.01 | $10.15 | $9.80 | $9.84 | $9.84 | 18,910,050 |
| 2024-06-05 | $10.07 | $10.17 | $10.01 | $10.01 | $10.01 | 12,610,200 |
| 2024-06-04 | $9.95 | $10.09 | $9.91 | $10.07 | $10.07 | 15,027,030 |
| 2024-06-03 | $10.11 | $10.21 | $9.83 | $9.99 | $9.99 | 24,600,400 |
| 2024-05-31 | $10.10 | $10.24 | $10.06 | $10.21 | $10.21 | 13,894,290 |
| 2024-05-30 | $10.11 | $10.19 | $10.02 | $10.12 | $10.12 | 10,870,190 |
| 2024-05-29 | $9.94 | $10.28 | $9.94 | $10.17 | $10.17 | 19,773,270 |
| 2024-05-28 | $10.06 | $10.12 | $9.93 | $9.95 | $9.95 | 15,312,770 |
| 2024-05-27 | $10.15 | $10.17 | $10.01 | $10.11 | $10.11 | 11,663,920 |
| 2024-05-24 | $10.16 | $10.22 | $10.05 | $10.06 | $10.06 | 14,547,490 |
| 2024-05-23 | $10.44 | $10.46 | $10.13 | $10.16 | $10.16 | 25,174,360 |
| 2024-05-22 | $10.54 | $10.61 | $10.43 | $10.46 | $10.46 | 15,530,520 |
| 2024-05-21 | $10.50 | $10.70 | $10.43 | $10.60 | $10.60 | 22,566,130 |
| 2024-05-20 | $10.84 | $10.85 | $10.48 | $10.60 | $10.60 | 45,740,540 |
| 2024-05-17 | $10.21 | $10.48 | $10.20 | $10.47 | $10.47 | 21,115,880 |
| 2024-05-16 | $10.25 | $10.44 | $10.25 | $10.27 | $10.27 | 17,078,610 |
| 2024-05-15 | $10.35 | $10.39 | $10.20 | $10.23 | $10.23 | 17,206,560 |
| 2024-05-14 | $10.53 | $10.61 | $10.30 | $10.35 | $10.35 | 25,278,520 |
| 2024-05-13 | $10.63 | $10.63 | $10.36 | $10.50 | $10.50 | 25,963,210 |
| 2024-05-10 | $10.68 | $10.87 | $10.65 | $10.70 | $10.70 | 29,334,460 |
| 2024-05-09 | $10.55 | $10.68 | $10.55 | $10.64 | $10.64 | 17,744,890 |
| 2024-05-08 | $10.68 | $10.75 | $10.51 | $10.54 | $10.54 | 20,038,040 |
| 2024-05-07 | $10.68 | $10.76 | $10.58 | $10.68 | $10.68 | 23,288,970 |
| 2024-05-06 | $10.75 | $10.98 | $10.64 | $10.68 | $10.68 | 40,460,220 |
| 2024-04-30 | $10.77 | $10.93 | $10.57 | $10.86 | $10.86 | 31,798,840 |
| 2024-04-29 | $10.36 | $10.87 | $10.33 | $10.85 | $10.85 | 50,435,310 |
| 2024-04-26 | $10.61 | $10.62 | $10.01 | $10.36 | $10.36 | 51,836,360 |
| 2024-04-25 | $10.36 | $10.58 | $10.18 | $10.42 | $10.42 | 24,450,740 |
| 2024-04-24 | $10.10 | $10.45 | $9.98 | $10.42 | $10.42 | 26,879,840 |
| 2024-04-23 | $10.18 | $10.21 | $10.02 | $10.03 | $10.03 | 20,420,870 |
| 2024-04-22 | $9.96 | $10.28 | $9.80 | $10.15 | $10.15 | 32,439,550 |
| 2024-04-19 | $10.28 | $10.28 | $9.90 | $9.93 | $9.93 | 34,694,920 |
| 2024-04-18 | $10.23 | $10.42 | $10.06 | $10.37 | $10.37 | 26,960,400 |
| 2024-04-17 | $10.21 | $10.48 | $10.18 | $10.30 | $10.30 | 25,410,760 |
| 2024-04-16 | $10.42 | $10.65 | $10.10 | $10.13 | $10.13 | 32,472,470 |
| 2024-04-15 | $10.73 | $10.85 | $10.36 | $10.56 | $10.56 | 32,551,590 |
| 2024-04-12 | $10.82 | $10.96 | $10.63 | $10.74 | $10.74 | 36,268,580 |
| 2024-04-11 | $10.41 | $10.92 | $10.36 | $10.81 | $10.81 | 34,133,060 |
| 2024-04-10 | $10.53 | $10.66 | $10.42 | $10.53 | $10.53 | 22,752,120 |
| 2024-04-09 | $10.25 | $10.75 | $10.23 | $10.61 | $10.61 | 30,359,730 |
| 2024-04-08 | $11.08 | $11.15 | $10.32 | $10.33 | $10.33 | 36,857,300 |
| 2024-04-03 | $10.83 | $10.97 | $10.75 | $10.83 | $10.83 | 17,058,520 |
| 2024-04-02 | $10.94 | $10.95 | $10.76 | $10.81 | $10.81 | 16,312,600 |
| 2024-04-01 | $10.27 | $10.93 | $10.27 | $10.91 | $10.91 | 34,662,100 |
| 2024-03-29 | $10.18 | $10.27 | $10.03 | $10.26 | $10.26 | 20,355,600 |
| 2024-03-28 | $10.07 | $10.28 | $10.04 | $10.18 | $10.18 | 16,345,780 |
| 2024-03-27 | $10.31 | $10.50 | $10.15 | $10.15 | $10.15 | 17,540,890 |
| 2024-03-26 | $10.32 | $10.39 | $10.19 | $10.28 | $10.28 | 16,993,980 |
| 2024-03-25 | $10.48 | $10.60 | $10.31 | $10.35 | $10.35 | 19,994,670 |
| 2024-03-22 | $10.86 | $10.86 | $10.55 | $10.56 | $10.56 | 23,468,040 |
| 2024-03-21 | $10.99 | $11.01 | $10.84 | $10.88 | $10.88 | 14,648,780 |
| 2024-03-20 | $10.84 | $11.03 | $10.82 | $10.99 | $10.99 | 18,554,920 |
| 2024-03-19 | $10.94 | $11.07 | $10.88 | $10.88 | $10.88 | 23,426,830 |
| 2024-03-18 | $10.70 | $10.82 | $10.70 | $10.82 | $10.82 | 13,401,210 |
| 2024-03-15 | $10.70 | $10.86 | $10.65 | $10.75 | $10.75 | 14,116,180 |
| 2024-03-14 | $10.77 | $10.92 | $10.66 | $10.76 | $10.76 | 13,255,050 |
| 2024-03-13 | $11.01 | $11.01 | $10.72 | $10.83 | $10.83 | 16,912,100 |
| 2024-03-12 | $10.75 | $11.00 | $10.71 | $10.98 | $10.98 | 24,701,140 |
| 2024-03-11 | $10.55 | $10.76 | $10.48 | $10.75 | $10.75 | 18,980,550 |
| 2024-03-08 | $10.65 | $10.73 | $10.46 | $10.56 | $10.56 | 15,794,590 |
| 2024-03-07 | $10.73 | $10.85 | $10.63 | $10.66 | $10.66 | 18,054,380 |
| 2024-03-06 | $10.83 | $10.94 | $10.70 | $10.73 | $10.73 | 17,428,420 |
| 2024-03-05 | $10.88 | $10.98 | $10.82 | $10.88 | $10.88 | 18,045,900 |
| 2024-03-04 | $10.97 | $11.07 | $10.81 | $10.94 | $10.94 | 21,510,500 |
| 2024-03-01 | $10.78 | $11.01 | $10.61 | $10.98 | $10.98 | 29,595,960 |
| 2024-02-29 | $10.50 | $10.85 | $10.46 | $10.80 | $10.80 | 38,303,400 |
| 2024-02-28 | $10.40 | $10.76 | $10.33 | $10.52 | $10.52 | 45,071,980 |
| 2024-02-27 | $10.23 | $10.40 | $10.20 | $10.36 | $10.36 | 20,057,830 |
| 2024-02-26 | $10.21 | $10.38 | $10.10 | $10.23 | $10.23 | 24,456,930 |
| 2024-02-23 | $10.36 | $10.37 | $10.02 | $10.23 | $10.23 | 30,222,080 |
| 2024-02-22 | $10.23 | $10.60 | $10.20 | $10.38 | $10.38 | 28,924,370 |
| 2024-02-21 | $10.42 | $10.68 | $10.31 | $10.47 | $10.47 | 27,993,250 |
| 2024-02-20 | $10.35 | $10.58 | $10.30 | $10.46 | $10.46 | 22,643,430 |
| 2024-02-19 | $10.68 | $10.68 | $10.36 | $10.43 | $10.43 | 43,943,070 |
| 2024-02-08 | $10.35 | $10.84 | $10.23 | $10.30 | $10.30 | 53,029,610 |
| 2024-02-07 | $9.55 | $10.39 | $9.48 | $10.36 | $10.36 | 56,549,330 |
| 2024-02-06 | $8.70 | $9.61 | $8.59 | $9.56 | $9.56 | 35,993,650 |
| 2024-02-05 | $8.70 | $9.07 | $8.22 | $8.83 | $8.83 | 32,992,250 |
| 2024-02-02 | $9.01 | $9.29 | $8.65 | $8.80 | $8.80 | 26,687,140 |
| 2024-02-01 | $8.84 | $9.18 | $8.70 | $9.00 | $9.00 | 27,933,350 |
| 2024-01-31 | $9.24 | $9.24 | $8.65 | $8.89 | $8.89 | 45,179,120 |
| 2024-01-30 | $9.73 | $9.79 | $9.55 | $9.61 | $9.61 | 19,439,700 |
| 2024-01-29 | $10.01 | $10.09 | $9.84 | $9.84 | $9.84 | 18,568,540 |
| 2024-01-26 | $9.90 | $10.17 | $9.90 | $10.00 | $10.00 | 22,702,740 |
| 2024-01-25 | $9.74 | $10.07 | $9.62 | $10.05 | $10.05 | 27,531,730 |
| 2024-01-24 | $9.74 | $9.84 | $9.45 | $9.75 | $9.75 | 20,417,450 |
| 2024-01-23 | $9.51 | $9.77 | $9.33 | $9.69 | $9.69 | 19,145,750 |
| 2024-01-22 | $10.07 | $10.07 | $9.53 | $9.61 | $9.61 | 29,707,870 |
| 2024-01-19 | $9.85 | $10.25 | $9.79 | $10.15 | $10.15 | 30,325,760 |
| 2024-01-18 | $9.76 | $9.93 | $9.60 | $9.88 | $9.88 | 25,522,990 |
| 2024-01-17 | $10.24 | $10.25 | $9.90 | $9.90 | $9.90 | 22,585,050 |
| 2024-01-16 | $10.08 | $10.42 | $10.06 | $10.30 | $10.30 | 37,417,340 |
| 2024-01-15 | $9.83 | $10.20 | $9.81 | $10.15 | $10.15 | 27,207,810 |
| 2024-01-12 | $9.96 | $9.97 | $9.85 | $9.85 | $9.85 | 11,965,140 |
| 2024-01-11 | $9.87 | $10.02 | $9.83 | $9.99 | $9.99 | 16,519,830 |
| 2024-01-10 | $9.92 | $9.98 | $9.73 | $9.89 | $9.89 | 17,916,550 |
| 2024-01-09 | $9.69 | $10.08 | $9.66 | $9.97 | $9.97 | 27,659,360 |
| 2024-01-08 | $9.75 | $9.92 | $9.63 | $9.63 | $9.63 | 14,178,550 |
| 2024-01-05 | $9.88 | $10.01 | $9.77 | $9.82 | $9.82 | 13,386,560 |
| 2024-01-04 | $10.00 | $10.05 | $9.80 | $9.92 | $9.92 | 17,768,440 |
| 2024-01-03 | $9.79 | $10.07 | $9.77 | $10.01 | $10.01 | 19,264,020 |
| 2024-01-02 | $9.87 | $9.95 | $9.82 | $9.85 | $9.85 | 12,716,230 |
| 2024-01-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-12-29 | $9.81 | $9.92 | $9.76 | $9.87 | $9.87 | 13,121,120 |
| 2023-12-28 | $9.42 | $9.85 | $9.34 | $9.83 | $9.83 | 23,301,440 |
| 2023-12-27 | $9.56 | $9.61 | $9.39 | $9.43 | $9.43 | 14,264,700 |
| 2023-12-26 | $9.70 | $9.71 | $9.51 | $9.52 | $9.52 | 9,852,820 |
| 2023-12-25 | $9.70 | $9.77 | $9.63 | $9.68 | $9.68 | 9,548,400 |
| 2023-12-22 | $9.84 | $9.89 | $9.70 | $9.75 | $9.75 | 15,724,500 |
| 2023-12-21 | $9.71 | $9.89 | $9.69 | $9.87 | $9.87 | 14,855,670 |
| 2023-12-20 | $10.03 | $10.05 | $9.77 | $9.77 | $9.77 | 18,223,960 |
| 2023-12-19 | $9.88 | $10.11 | $9.84 | $10.03 | $10.03 | 19,882,960 |
| 2023-12-18 | $10.21 | $10.21 | $9.95 | $9.95 | $9.95 | 20,843,270 |
| 2023-12-15 | $10.24 | $10.35 | $10.21 | $10.22 | $10.22 | 15,429,320 |
| 2023-12-14 | $10.23 | $10.38 | $10.20 | $10.23 | $10.23 | 13,694,800 |
| 2023-12-13 | $10.42 | $10.43 | $10.18 | $10.20 | $10.20 | 13,964,480 |
| 2023-12-12 | $10.41 | $10.50 | $10.34 | $10.45 | $10.45 | 11,579,030 |
| 2023-12-11 | $10.18 | $10.51 | $10.07 | $10.44 | $10.44 | 20,424,950 |
| 2023-12-08 | $10.26 | $10.35 | $10.21 | $10.27 | $10.27 | 18,555,600 |
| 2023-12-07 | $10.23 | $10.33 | $10.18 | $10.29 | $10.29 | 13,572,070 |
| 2023-12-06 | $10.20 | $10.34 | $10.04 | $10.30 | $10.30 | 17,774,290 |
| 2023-12-05 | $10.52 | $10.55 | $10.20 | $10.21 | $10.21 | 25,925,210 |
| 2023-12-04 | $10.50 | $10.67 | $10.45 | $10.55 | $10.55 | 24,270,960 |
| 2023-12-01 | $10.52 | $10.63 | $10.37 | $10.49 | $10.49 | 20,614,330 |
| 2023-11-30 | $10.46 | $10.57 | $10.38 | $10.51 | $10.51 | 15,538,490 |
| 2023-11-29 | $10.58 | $10.58 | $10.43 | $10.46 | $10.46 | 10,851,200 |
| 2023-11-28 | $10.50 | $10.60 | $10.41 | $10.58 | $10.58 | 12,131,130 |
| 2023-11-27 | $10.63 | $10.74 | $10.43 | $10.53 | $10.53 | 18,930,890 |
| 2023-11-24 | $10.73 | $10.78 | $10.54 | $10.60 | $10.60 | 16,587,970 |
| 2023-11-23 | $10.71 | $10.77 | $10.60 | $10.75 | $10.75 | 14,592,880 |
| 2023-11-22 | $10.84 | $10.91 | $10.74 | $10.75 | $10.75 | 14,345,500 |
| 2023-11-21 | $10.95 | $11.00 | $10.84 | $10.86 | $10.86 | 20,514,490 |
| 2023-11-20 | $10.81 | $10.97 | $10.75 | $10.92 | $10.92 | 18,793,170 |
| 2023-11-17 | $10.81 | $10.88 | $10.76 | $10.83 | $10.83 | 13,097,620 |
| 2023-11-16 | $10.88 | $10.94 | $10.76 | $10.86 | $10.86 | 17,369,800 |
| 2023-11-15 | $10.98 | $11.00 | $10.86 | $10.90 | $10.90 | 18,562,190 |
| 2023-11-14 | $10.90 | $10.99 | $10.87 | $10.93 | $10.93 | 10,597,270 |
| 2023-11-13 | $10.88 | $11.03 | $10.84 | $10.90 | $10.90 | 10,598,400 |
| 2023-11-10 | $10.91 | $10.96 | $10.78 | $10.87 | $10.87 | 13,759,270 |
| 2023-11-09 | $11.06 | $11.10 | $10.93 | $10.95 | $10.95 | 17,253,000 |
| 2023-11-08 | $11.01 | $11.15 | $11.00 | $11.08 | $11.08 | 18,215,880 |
| 2023-11-07 | $11.17 | $11.17 | $10.96 | $11.04 | $11.04 | 20,363,700 |
| 2023-11-06 | $11.13 | $11.22 | $11.00 | $11.19 | $11.19 | 21,076,600 |
| 2023-11-03 | $10.96 | $11.11 | $10.91 | $11.07 | $11.07 | 15,115,670 |
| 2023-11-02 | $10.96 | $11.08 | $10.94 | $10.98 | $10.98 | 13,900,820 |
| 2023-11-01 | $11.05 | $11.10 | $10.84 | $10.97 | $10.97 | 18,404,260 |
| 2023-10-31 | $11.11 | $11.14 | $10.90 | $10.99 | $10.99 | 26,043,030 |
| 2023-10-30 | $11.11 | $11.25 | $11.03 | $11.14 | $11.14 | 21,711,670 |
| 2023-10-27 | $10.85 | $11.27 | $10.84 | $11.19 | $11.19 | 32,139,350 |
| 2023-10-26 | $10.77 | $11.13 | $10.70 | $10.96 | $10.96 | 43,545,700 |
| 2023-10-25 | $10.61 | $10.82 | $10.60 | $10.76 | $10.76 | 27,144,890 |
| 2023-10-24 | $10.45 | $10.54 | $10.36 | $10.53 | $10.53 | 17,116,450 |
| 2023-10-23 | $10.60 | $10.60 | $10.33 | $10.39 | $10.39 | 15,451,800 |
| 2023-10-20 | $10.58 | $10.71 | $10.56 | $10.60 | $10.60 | 12,519,500 |
| 2023-10-19 | $10.62 | $10.77 | $10.59 | $10.61 | $10.61 | 14,206,800 |
| 2023-10-18 | $10.90 | $10.90 | $10.65 | $10.67 | $10.67 | 19,930,520 |
| 2023-10-17 | $10.92 | $10.96 | $10.85 | $10.90 | $10.90 | 12,616,550 |
| 2023-10-16 | $11.03 | $11.11 | $10.83 | $10.90 | $10.90 | 17,541,170 |
| 2023-10-13 | $11.15 | $11.20 | $10.99 | $11.07 | $11.07 | 19,214,140 |
| 2023-10-12 | $11.13 | $11.23 | $11.10 | $11.20 | $11.20 | 19,781,960 |
| 2023-10-11 | $11.34 | $11.37 | $11.06 | $11.09 | $11.09 | 36,873,420 |
| 2023-10-10 | $11.37 | $11.45 | $11.26 | $11.28 | $11.28 | 20,420,170 |
| 2023-10-09 | $12.13 | $12.13 | $11.27 | $11.32 | $11.32 | 55,420,030 |
| 2023-09-28 | $12.17 | $12.24 | $12.14 | $12.22 | $12.22 | 19,192,610 |
| 2023-09-27 | $12.06 | $12.17 | $12.04 | $12.15 | $12.15 | 16,056,250 |
| 2023-09-26 | $12.04 | $12.20 | $12.01 | $12.07 | $12.07 | 16,881,340 |
| 2023-09-25 | $12.39 | $12.39 | $11.91 | $12.04 | $12.04 | 34,858,770 |
| 2023-09-22 | $12.23 | $12.39 | $12.11 | $12.37 | $12.37 | 23,793,980 |
| 2023-09-21 | $12.40 | $12.46 | $12.23 | $12.25 | $12.25 | 18,960,560 |
| 2023-09-20 | $12.76 | $12.81 | $12.38 | $12.39 | $12.39 | 33,120,550 |
| 2023-09-19 | $12.95 | $12.99 | $12.71 | $12.87 | $12.87 | 33,686,750 |
| 2023-09-18 | $12.88 | $13.07 | $12.77 | $13.06 | $13.06 | 45,910,810 |
| 2023-09-15 | $12.58 | $12.87 | $12.56 | $12.77 | $12.77 | 34,534,290 |
| 2023-09-14 | $12.75 | $12.78 | $12.46 | $12.55 | $12.55 | 21,820,630 |
| 2023-09-13 | $12.76 | $12.90 | $12.53 | $12.68 | $12.68 | 24,653,870 |
| 2023-09-12 | $12.83 | $12.99 | $12.77 | $12.81 | $12.81 | 24,436,410 |
| 2023-09-11 | $12.87 | $12.91 | $12.72 | $12.89 | $12.89 | 37,094,590 |
| 2023-09-08 | $12.75 | $12.93 | $12.64 | $12.87 | $12.87 | 27,070,620 |
| 2023-09-07 | $12.71 | $13.02 | $12.70 | $12.81 | $12.81 | 39,104,470 |
| 2023-09-06 | $12.70 | $12.85 | $12.66 | $12.75 | $12.75 | 18,648,890 |
| 2023-09-05 | $12.80 | $12.92 | $12.71 | $12.77 | $12.77 | 23,570,370 |
| 2023-09-04 | $12.61 | $12.89 | $12.55 | $12.81 | $12.81 | 33,882,130 |
| 2023-09-01 | $12.40 | $12.69 | $12.40 | $12.54 | $12.54 | 27,215,430 |
| 2023-08-31 | $12.70 | $12.70 | $12.36 | $12.40 | $12.40 | 29,938,310 |
| 2023-08-30 | $12.71 | $12.76 | $12.56 | $12.64 | $12.64 | 27,121,130 |
| 2023-08-29 | $12.83 | $12.90 | $12.58 | $12.74 | $12.74 | 44,352,920 |
| 2023-08-28 | $12.69 | $13.19 | $12.52 | $12.84 | $12.84 | 81,963,520 |
| 2023-08-25 | $12.05 | $12.22 | $11.93 | $12.04 | $12.04 | 16,791,960 |
| 2023-08-24 | $11.92 | $12.23 | $11.92 | $12.11 | $12.11 | 14,920,590 |
| 2023-08-23 | $12.13 | $12.13 | $11.91 | $11.91 | $11.91 | 14,490,480 |
| 2023-08-22 | $12.15 | $12.24 | $11.89 | $12.17 | $12.17 | 21,823,590 |
| 2023-08-21 | $12.28 | $12.35 | $12.12 | $12.12 | $12.12 | 17,200,150 |
| 2023-08-18 | $12.57 | $12.62 | $12.29 | $12.29 | $12.29 | 15,463,740 |
| 2023-08-17 | $12.50 | $12.60 | $12.30 | $12.58 | $12.58 | 18,058,250 |
| 2023-08-16 | $12.68 | $12.71 | $12.53 | $12.54 | $12.54 | 13,940,210 |
| 2023-08-15 | $12.87 | $12.95 | $12.52 | $12.65 | $12.65 | 30,724,230 |
| 2023-08-14 | $12.77 | $13.03 | $12.71 | $12.97 | $12.97 | 24,073,830 |
| 2023-08-11 | $13.10 | $13.27 | $12.85 | $12.87 | $12.87 | 28,223,700 |
| 2023-08-10 | $12.93 | $13.14 | $12.91 | $13.10 | $13.10 | 18,978,260 |
| 2023-08-09 | $13.04 | $13.08 | $12.89 | $12.93 | $12.93 | 15,513,040 |
| 2023-08-08 | $13.10 | $13.14 | $12.89 | $13.03 | $13.03 | 23,135,830 |
| 2023-08-07 | $13.08 | $13.22 | $13.05 | $13.15 | $13.15 | 19,860,380 |
| 2023-08-04 | $13.21 | $13.27 | $13.07 | $13.08 | $13.08 | 20,824,170 |
| 2023-08-03 | $13.11 | $13.18 | $12.97 | $13.14 | $13.14 | 19,461,180 |
| 2023-08-02 | $13.21 | $13.26 | $13.09 | $13.12 | $13.12 | 22,557,630 |
| 2023-08-01 | $13.35 | $13.51 | $13.23 | $13.25 | $13.25 | 28,730,710 |
| 2023-07-31 | $13.30 | $13.55 | $13.29 | $13.41 | $13.41 | 53,714,270 |
| 2023-07-28 | $12.95 | $13.23 | $12.88 | $13.15 | $13.15 | 34,030,200 |
| 2023-07-27 | $12.91 | $13.18 | $12.89 | $13.02 | $13.02 | 36,609,480 |
| 2023-07-26 | $12.97 | $13.05 | $12.86 | $12.91 | $12.91 | 29,851,920 |
| 2023-07-25 | $12.83 | $12.97 | $12.77 | $12.89 | $12.89 | 31,118,430 |
| 2023-07-24 | $12.76 | $12.85 | $12.68 | $12.73 | $12.73 | 17,659,760 |
| 2023-07-21 | $12.59 | $12.89 | $12.49 | $12.73 | $12.73 | 26,066,540 |
| 2023-07-20 | $12.71 | $12.80 | $12.60 | $12.62 | $12.62 | 18,287,440 |
| 2023-07-19 | $12.71 | $12.86 | $12.63 | $12.70 | $12.70 | 15,210,060 |
| 2023-07-18 | $12.72 | $12.82 | $12.60 | $12.74 | $12.74 | 17,798,450 |
| 2023-07-17 | $12.74 | $12.78 | $12.61 | $12.76 | $12.76 | 15,972,820 |
| 2023-07-14 | $12.90 | $12.93 | $12.76 | $12.78 | $12.78 | 17,550,260 |
| 2023-07-13 | $12.96 | $12.97 | $12.83 | $12.91 | $12.91 | 23,774,030 |
| 2023-07-12 | $12.97 | $13.03 | $12.85 | $12.88 | $12.88 | 17,846,800 |
| 2023-07-11 | $12.98 | $12.98 | $12.81 | $12.96 | $12.96 | 19,530,790 |
| 2023-07-10 | $12.80 | $13.10 | $12.76 | $12.89 | $12.89 | 29,673,200 |
| 2023-07-07 | $12.71 | $12.76 | $12.50 | $12.67 | $12.67 | 18,925,150 |
| 2023-07-06 | $12.93 | $13.05 | $12.64 | $12.68 | $12.68 | 25,866,020 |
| 2023-07-05 | $13.05 | $13.10 | $12.80 | $12.90 | $12.90 | 23,714,290 |
| 2023-07-04 | $12.75 | $13.17 | $12.73 | $13.03 | $13.03 | 36,689,340 |
| 2023-07-03 | $12.48 | $12.88 | $12.45 | $12.78 | $12.78 | 37,272,490 |
| 2023-06-30 | $12.25 | $12.52 | $12.25 | $12.40 | $12.40 | 18,933,110 |
| 2023-06-29 | $12.44 | $12.45 | $12.21 | $12.25 | $12.25 | 19,890,590 |
| 2023-06-28 | $12.52 | $12.65 | $12.30 | $12.44 | $12.44 | 16,206,290 |
| 2023-06-27 | $12.30 | $12.61 | $12.24 | $12.56 | $12.56 | 20,813,250 |
| 2023-06-26 | $12.45 | $12.65 | $12.26 | $12.27 | $12.27 | 23,209,200 |
| 2023-06-21 | $12.98 | $13.06 | $12.50 | $12.55 | $12.55 | 34,977,600 |
| 2023-06-20 | $13.06 | $13.12 | $12.89 | $12.94 | $12.94 | 19,745,130 |
| 2023-06-19 | $13.19 | $13.29 | $13.03 | $13.05 | $13.05 | 25,845,050 |
| 2023-06-16 | $13.11 | $13.21 | $12.97 | $13.18 | $13.18 | 24,705,250 |
| 2023-06-15 | $12.96 | $13.19 | $12.82 | $13.11 | $13.11 | 31,952,490 |
| 2023-06-14 | $13.03 | $13.15 | $12.97 | $12.98 | $12.98 | 21,815,470 |
| 2023-06-13 | $12.88 | $13.10 | $12.88 | $13.02 | $13.02 | 21,289,360 |
| 2023-06-12 | $12.90 | $13.11 | $12.82 | $12.99 | $12.99 | 29,584,280 |
| 2023-06-09 | $12.83 | $12.96 | $12.77 | $12.96 | $12.96 | 24,934,670 |
| 2023-06-08 | $13.00 | $13.02 | $12.70 | $12.89 | $12.84 | 23,326,730 |
| 2023-06-07 | $12.68 | $13.06 | $12.68 | $12.93 | $12.88 | 30,234,120 |
| 2023-06-06 | $13.00 | $13.09 | $12.65 | $12.71 | $12.66 | 27,085,750 |
| 2023-06-05 | $12.93 | $13.23 | $12.88 | $12.99 | $12.94 | 39,597,650 |
| 2023-06-02 | $12.76 | $12.97 | $12.71 | $12.93 | $12.88 | 26,707,020 |
| 2023-06-01 | $12.75 | $13.00 | $12.66 | $12.83 | $12.78 | 34,260,700 |
| 2023-05-31 | $12.60 | $12.88 | $12.57 | $12.70 | $12.65 | 32,977,890 |
| 2023-05-30 | $12.58 | $12.61 | $12.34 | $12.59 | $12.54 | 13,218,890 |
| 2023-05-29 | $12.55 | $12.67 | $12.48 | $12.60 | $12.55 | 14,125,210 |
| 2023-05-26 | $12.43 | $12.60 | $12.30 | $12.55 | $12.55 | 15,742,780 |
| 2023-05-25 | $12.51 | $12.59 | $12.20 | $12.34 | $12.34 | 25,731,240 |
| 2023-05-24 | $12.62 | $12.71 | $12.50 | $12.52 | $12.52 | 19,222,560 |
| 2023-05-23 | $12.91 | $12.96 | $12.62 | $12.63 | $12.63 | 20,434,890 |
| 2023-05-22 | $12.83 | $13.13 | $12.65 | $12.94 | $12.94 | 28,176,560 |
| 2023-05-19 | $12.70 | $12.96 | $12.56 | $12.87 | $12.87 | 22,125,600 |
| 2023-05-18 | $12.95 | $13.03 | $12.64 | $12.72 | $12.72 | 26,488,210 |
| 2023-05-17 | $12.89 | $13.01 | $12.82 | $12.98 | $12.98 | 16,597,100 |
| 2023-05-16 | $13.12 | $13.12 | $12.82 | $12.89 | $12.89 | 22,035,410 |
| 2023-05-15 | $12.88 | $13.13 | $12.76 | $13.11 | $13.11 | 29,858,810 |
| 2023-05-12 | $13.01 | $13.06 | $12.75 | $12.82 | $12.82 | 35,775,080 |
| 2023-05-11 | $13.13 | $13.30 | $13.05 | $13.09 | $13.09 | 29,091,470 |
| 2023-05-10 | $13.09 | $13.22 | $13.01 | $13.10 | $13.10 | 26,463,520 |
| 2023-05-09 | $13.40 | $13.43 | $13.06 | $13.12 | $13.12 | 35,251,440 |
| 2023-05-08 | $13.55 | $13.62 | $13.14 | $13.28 | $13.28 | 42,644,050 |
| 2023-05-05 | $13.70 | $13.87 | $13.40 | $13.51 | $13.51 | 54,115,290 |
| 2023-05-04 | $14.52 | $14.55 | $13.61 | $13.73 | $13.73 | 73,281,910 |
| 2023-05-03 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-05-02 | $14.59 | $14.59 | $14.59 | $14.59 | $14.59 | 0 |
| 2023-04-28 | $14.66 | $14.87 | $14.13 | $14.59 | $14.59 | 56,294,860 |
| 2023-04-27 | $14.53 | $14.73 | $14.43 | $14.65 | $14.65 | 17,841,730 |
| 2023-04-26 | $14.50 | $14.84 | $14.46 | $14.55 | $14.55 | 24,481,830 |
| 2023-04-25 | $14.50 | $14.62 | $14.20 | $14.39 | $14.39 | 21,891,560 |
| 2023-04-24 | $15.00 | $15.04 | $14.38 | $14.50 | $14.50 | 36,431,080 |
| 2023-04-21 | $15.65 | $15.88 | $15.01 | $15.05 | $15.05 | 29,270,390 |
| 2023-04-20 | $15.80 | $15.92 | $15.59 | $15.67 | $15.67 | 27,634,860 |
| 2023-04-19 | $15.98 | $16.09 | $15.78 | $15.90 | $15.90 | 24,749,250 |
| 2023-04-18 | $16.16 | $16.20 | $15.85 | $15.97 | $15.97 | 19,449,550 |
| 2023-04-17 | $16.10 | $16.42 | $16.05 | $16.15 | $16.15 | 21,483,920 |
| 2023-04-14 | $16.51 | $16.57 | $16.03 | $16.17 | $16.17 | 33,101,280 |
| 2023-04-13 | $16.48 | $16.70 | $16.18 | $16.68 | $16.68 | 33,406,200 |
| 2023-04-12 | $16.72 | $16.95 | $16.20 | $16.42 | $16.42 | 42,018,570 |
| 2023-04-11 | $16.92 | $17.16 | $16.67 | $16.75 | $16.75 | 26,235,690 |
| 2023-04-10 | $16.74 | $16.95 | $16.60 | $16.86 | $16.86 | 20,909,660 |
| 2023-04-07 | $16.77 | $17.04 | $16.66 | $16.74 | $16.74 | 25,632,390 |
| 2023-04-06 | $16.78 | $16.96 | $16.40 | $16.72 | $16.72 | 23,644,440 |
| 2023-04-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-04-04 | $16.69 | $17.31 | $16.64 | $16.81 | $16.81 | 33,371,450 |
| 2023-04-03 | $16.27 | $16.86 | $16.15 | $16.75 | $16.75 | 31,351,670 |
| 2023-03-31 | $16.16 | $16.35 | $16.06 | $16.27 | $16.27 | 19,122,470 |
| 2023-03-30 | $15.85 | $16.24 | $15.79 | $16.23 | $16.23 | 22,481,060 |
| 2023-03-29 | $15.72 | $15.99 | $15.62 | $15.90 | $15.90 | 20,914,670 |
| 2023-03-28 | $15.87 | $16.25 | $15.60 | $15.68 | $15.68 | 27,059,280 |
| 2023-03-27 | $15.77 | $15.95 | $15.63 | $15.83 | $15.83 | 23,598,270 |
| 2023-03-24 | $15.52 | $15.93 | $15.49 | $15.68 | $15.68 | 24,611,910 |
| 2023-03-23 | $15.54 | $15.63 | $15.40 | $15.53 | $15.53 | 16,861,290 |
| 2023-03-22 | $15.63 | $15.84 | $15.50 | $15.61 | $15.61 | 18,097,980 |
| 2023-03-21 | $15.20 | $15.75 | $15.18 | $15.61 | $15.61 | 23,402,680 |
| 2023-03-20 | $15.47 | $15.68 | $15.10 | $15.16 | $15.16 | 27,430,650 |
| 2023-03-17 | $15.56 | $15.75 | $15.45 | $15.53 | $15.53 | 16,339,850 |
| 2023-03-16 | $15.41 | $15.65 | $15.40 | $15.47 | $15.47 | 12,690,370 |
| 2023-03-15 | $15.62 | $15.93 | $15.51 | $15.55 | $15.55 | 16,727,120 |
| 2023-03-14 | $15.66 | $15.73 | $15.42 | $15.55 | $15.55 | 15,595,760 |
| 2023-03-13 | $15.56 | $15.78 | $15.51 | $15.70 | $15.70 | 23,737,320 |
| 2023-03-10 | $15.85 | $15.97 | $15.59 | $15.64 | $15.64 | 18,905,710 |
| 2023-03-09 | $16.20 | $16.23 | $15.87 | $15.91 | $15.91 | 15,430,940 |
| 2023-03-08 | $16.28 | $16.32 | $15.96 | $16.20 | $16.20 | 20,747,320 |
| 2023-03-07 | $16.42 | $16.56 | $16.12 | $16.13 | $16.13 | 25,262,430 |
| 2023-03-06 | $15.90 | $16.61 | $15.85 | $16.56 | $16.56 | 49,742,890 |
| 2023-03-03 | $16.00 | $16.06 | $15.76 | $15.86 | $15.86 | 17,956,880 |
| 2023-03-02 | $15.79 | $16.02 | $15.63 | $15.99 | $15.99 | 24,833,050 |
| 2023-03-01 | $15.71 | $15.90 | $15.60 | $15.79 | $15.79 | 17,470,370 |
| 2023-02-28 | $15.53 | $15.86 | $15.52 | $15.70 | $15.70 | 17,437,310 |
| 2023-02-27 | $15.62 | $15.86 | $15.52 | $15.58 | $15.58 | 17,537,940 |
| 2023-02-24 | $15.59 | $15.72 | $15.43 | $15.59 | $15.59 | 10,827,890 |
| 2023-02-23 | $15.40 | $15.76 | $15.40 | $15.54 | $15.54 | 14,715,780 |
| 2023-02-22 | $15.70 | $15.78 | $15.38 | $15.48 | $15.48 | 14,876,540 |
| 2023-02-21 | $15.61 | $16.04 | $15.52 | $15.75 | $15.75 | 21,130,000 |
| 2023-02-20 | $15.57 | $15.82 | $15.56 | $15.59 | $15.59 | 17,275,470 |
| 2023-02-17 | $15.87 | $16.06 | $15.55 | $15.56 | $15.56 | 22,408,170 |
| 2023-02-16 | $15.92 | $16.56 | $15.75 | $15.87 | $15.87 | 35,428,370 |
| 2023-02-15 | $15.90 | $15.96 | $15.72 | $15.92 | $15.92 | 14,669,140 |
| 2023-02-14 | $15.98 | $16.01 | $15.73 | $15.83 | $15.83 | 21,361,370 |
| 2023-02-13 | $14.93 | $16.00 | $14.93 | $15.90 | $15.90 | 52,778,140 |
| 2023-02-10 | $15.07 | $15.14 | $14.90 | $14.96 | $14.96 | 20,372,100 |
| 2023-02-09 | $14.30 | $15.12 | $14.20 | $15.07 | $15.07 | 42,272,220 |
| 2023-02-08 | $14.59 | $14.59 | $14.28 | $14.35 | $14.35 | 16,554,940 |
| 2023-02-07 | $14.69 | $14.75 | $14.39 | $14.50 | $14.50 | 20,497,220 |
| 2023-02-06 | $15.22 | $15.25 | $14.57 | $14.64 | $14.64 | 25,175,130 |
| 2023-02-03 | $15.00 | $15.23 | $14.78 | $15.15 | $15.15 | 21,637,470 |
| 2023-02-02 | $14.85 | $15.07 | $14.65 | $15.02 | $15.02 | 23,669,010 |
| 2023-02-01 | $14.64 | $14.87 | $14.55 | $14.80 | $14.80 | 21,874,850 |
| 2023-01-31 | $14.79 | $14.94 | $14.44 | $14.50 | $14.50 | 23,990,480 |
| 2023-01-30 | $15.49 | $15.59 | $14.75 | $14.90 | $14.90 | 45,146,820 |
| 2023-01-20 | $15.10 | $15.28 | $14.94 | $15.13 | $15.13 | 20,976,990 |
| 2023-01-19 | $14.63 | $15.09 | $14.48 | $15.02 | $15.02 | 25,626,120 |
| 2023-01-18 | $14.75 | $14.84 | $14.64 | $14.71 | $14.71 | 19,020,730 |
| 2023-01-17 | $14.89 | $14.89 | $14.63 | $14.75 | $14.75 | 15,973,340 |
| 2023-01-16 | $14.91 | $15.03 | $14.78 | $14.83 | $14.83 | 23,065,180 |
| 2023-01-13 | $14.44 | $14.93 | $14.31 | $14.92 | $14.92 | 26,534,500 |
| 2023-01-12 | $14.56 | $14.66 | $14.33 | $14.41 | $14.41 | 15,534,770 |
| 2023-01-11 | $14.80 | $14.82 | $14.48 | $14.57 | $14.57 | 15,806,330 |
| 2023-01-10 | $14.62 | $14.87 | $14.46 | $14.77 | $14.77 | 23,962,950 |
| 2023-01-09 | $14.45 | $14.77 | $14.36 | $14.62 | $14.62 | 27,599,140 |
| 2023-01-06 | $14.64 | $14.64 | $14.17 | $14.36 | $14.36 | 30,923,550 |
| 2023-01-05 | $14.53 | $14.83 | $14.41 | $14.67 | $14.67 | 26,451,090 |
| 2023-01-04 | $14.53 | $14.95 | $14.51 | $14.61 | $14.61 | 25,080,740 |
| 2023-01-03 | $14.60 | $14.70 | $14.36 | $14.51 | $14.51 | 27,230,710 |
| 2023-01-02 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2022-12-30 | $14.70 | $14.96 | $14.55 | $14.60 | $14.60 | 27,667,940 |
| 2022-12-29 | $14.91 | $15.15 | $14.62 | $14.77 | $14.77 | 23,674,640 |
| 2022-12-28 | $14.97 | $15.35 | $14.85 | $15.02 | $15.02 | 29,973,530 |
| 2022-12-27 | $15.19 | $15.25 | $14.56 | $14.99 | $14.99 | 34,356,300 |
| 2022-12-26 | $15.02 | $15.80 | $14.97 | $15.16 | $15.16 | 44,784,880 |
| 2022-12-23 | $14.50 | $15.01 | $14.45 | $14.94 | $14.94 | 26,057,120 |
| 2022-12-22 | $14.51 | $14.91 | $14.40 | $14.59 | $14.59 | 23,772,380 |
| 2022-12-21 | $14.40 | $14.58 | $14.34 | $14.48 | $14.48 | 17,713,210 |
| 2022-12-20 | $14.66 | $14.68 | $14.26 | $14.31 | $14.31 | 21,370,280 |
| 2022-12-19 | $14.84 | $14.94 | $14.50 | $14.65 | $14.65 | 24,879,190 |
| 2022-12-16 | $14.72 | $15.03 | $14.70 | $14.91 | $14.91 | 18,371,120 |
| 2022-12-15 | $15.00 | $15.16 | $14.75 | $14.84 | $14.84 | 25,779,010 |
| 2022-12-14 | $14.66 | $15.13 | $14.58 | $15.00 | $15.00 | 41,372,930 |
| 2022-12-13 | $14.41 | $15.03 | $14.32 | $14.75 | $14.75 | 48,117,800 |
| 2022-12-12 | $14.43 | $14.58 | $14.27 | $14.38 | $14.38 | 26,197,620 |
| 2022-12-09 | $14.56 | $14.60 | $14.20 | $14.41 | $14.41 | 35,289,710 |
| 2022-12-08 | $14.79 | $14.83 | $14.40 | $14.65 | $14.65 | 36,616,110 |
| 2022-12-07 | $14.58 | $15.25 | $14.49 | $14.79 | $14.79 | 46,182,180 |
| 2022-12-06 | $14.45 | $14.95 | $14.30 | $14.69 | $14.69 | 45,490,340 |
| 2022-12-05 | $14.45 | $14.62 | $14.04 | $14.24 | $14.24 | 33,748,210 |
| 2022-12-01 | $14.98 | $15.12 | $13.92 | $14.10 | $14.10 | 61,989,520 |
| 2022-11-30 | $14.06 | $14.25 | $13.82 | $14.19 | $14.19 | 52,994,360 |
| 2022-11-29 | $13.06 | $14.22 | $13.05 | $14.12 | $14.12 | 69,054,600 |
| 2022-11-28 | $12.27 | $13.26 | $12.20 | $13.19 | $13.19 | 37,777,300 |
| 2022-11-25 | $12.68 | $12.68 | $12.35 | $12.57 | $12.57 | 21,761,930 |
| 2022-11-24 | $12.69 | $12.75 | $12.40 | $12.44 | $12.44 | 20,737,700 |
| 2022-11-23 | $12.76 | $12.84 | $12.41 | $12.62 | $12.62 | 23,555,500 |
| 2022-11-22 | $12.91 | $13.07 | $12.72 | $12.80 | $12.80 | 26,590,130 |
| 2022-11-21 | $13.12 | $13.30 | $12.83 | $12.97 | $12.97 | 38,838,080 |
| 2022-11-18 | $13.56 | $13.69 | $13.45 | $13.50 | $13.50 | 27,129,190 |
| 2022-11-17 | $13.49 | $13.87 | $13.44 | $13.74 | $13.74 | 28,448,650 |
| 2022-11-16 | $14.10 | $14.26 | $13.45 | $13.51 | $13.51 | 50,603,950 |
| 2022-11-15 | $13.37 | $13.72 | $13.30 | $13.52 | $13.52 | 36,384,780 |
| 2022-11-14 | $13.20 | $13.65 | $13.02 | $13.22 | $13.22 | 49,477,450 |
| 2022-11-11 | $14.20 | $14.20 | $13.05 | $13.57 | $13.57 | 86,315,320 |
| 2022-11-10 | $13.19 | $13.68 | $13.18 | $13.59 | $13.59 | 37,090,140 |
| 2022-11-09 | $13.25 | $13.56 | $13.03 | $13.29 | $13.29 | 33,016,910 |
| 2022-11-08 | $13.51 | $13.67 | $13.08 | $13.23 | $13.23 | 32,444,760 |
| 2022-11-07 | $13.30 | $13.70 | $13.21 | $13.57 | $13.57 | 49,447,440 |
| 2022-11-04 | $13.28 | $14.42 | $13.20 | $13.91 | $13.91 | 72,529,230 |
| 2022-11-03 | $13.14 | $13.70 | $13.01 | $13.28 | $13.28 | 39,892,840 |
| 2022-11-02 | $12.51 | $14.11 | $12.51 | $13.35 | $13.35 | 105,015,250 |
| 2022-11-01 | $11.55 | $12.84 | $11.53 | $12.79 | $12.79 | 50,538,310 |
| 2022-10-31 | $11.39 | $11.72 | $11.36 | $11.52 | $11.52 | 22,746,030 |
| 2022-10-28 | $11.96 | $12.14 | $11.49 | $11.61 | $11.61 | 25,176,010 |
| 2022-10-27 | $11.57 | $11.97 | $11.57 | $11.70 | $11.70 | 19,900,910 |
| 2022-10-26 | $11.38 | $11.69 | $11.30 | $11.56 | $11.56 | 18,077,300 |
| 2022-10-25 | $11.06 | $11.39 | $11.01 | $11.29 | $11.29 | 15,923,900 |
| 2022-10-24 | $11.35 | $11.53 | $11.02 | $11.11 | $11.11 | 21,315,240 |
| 2022-10-21 | $11.49 | $11.62 | $11.35 | $11.39 | $11.39 | 14,776,050 |
| 2022-10-20 | $11.25 | $11.86 | $11.20 | $11.59 | $11.59 | 28,055,400 |
| 2022-10-19 | $11.40 | $11.59 | $11.29 | $11.29 | $11.29 | 15,110,730 |
| 2022-10-18 | $11.60 | $11.80 | $11.42 | $11.50 | $11.50 | 24,007,810 |
| 2022-10-17 | $11.00 | $11.55 | $10.96 | $11.47 | $11.47 | 26,260,200 |
| 2022-10-14 | $10.88 | $11.11 | $10.87 | $11.08 | $11.08 | 21,643,150 |
| 2022-10-13 | $10.85 | $11.05 | $10.79 | $10.85 | $10.85 | 19,047,020 |
| 2022-10-12 | $10.89 | $10.94 | $10.59 | $10.92 | $10.92 | 27,757,960 |
| 2022-10-11 | $11.20 | $11.30 | $10.72 | $10.88 | $10.88 | 28,299,320 |
| 2022-10-10 | $11.90 | $11.98 | $11.14 | $11.20 | $11.20 | 34,041,830 |
| 2022-09-30 | $12.30 | $12.44 | $11.97 | $12.00 | $12.00 | 23,102,570 |
| 2022-09-29 | $12.88 | $12.90 | $12.23 | $12.30 | $12.30 | 30,730,640 |
| 2022-09-28 | $12.91 | $13.23 | $12.74 | $12.77 | $12.77 | 37,859,190 |
| 2022-09-27 | $12.25 | $13.14 | $12.22 | $13.06 | $13.06 | 52,044,650 |
| 2022-09-26 | $11.99 | $12.58 | $11.99 | $12.34 | $12.34 | 29,836,730 |
| 2022-09-23 | $12.09 | $12.39 | $11.90 | $12.02 | $12.02 | 18,837,190 |
| 2022-09-22 | $12.47 | $12.57 | $12.11 | $12.13 | $12.13 | 18,809,210 |
| 2022-09-21 | $12.74 | $12.82 | $12.36 | $12.58 | $12.58 | 25,650,920 |
| 2022-09-20 | $12.65 | $12.93 | $12.47 | $12.85 | $12.85 | 27,702,460 |
| 2022-09-19 | $12.45 | $12.77 | $12.44 | $12.59 | $12.59 | 21,341,680 |
| 2022-09-16 | $12.69 | $12.98 | $12.53 | $12.56 | $12.56 | 25,846,780 |
| 2022-09-15 | $12.86 | $13.00 | $12.56 | $12.74 | $12.74 | 22,153,430 |
| 2022-09-14 | $12.75 | $12.95 | $12.69 | $12.77 | $12.77 | 18,451,830 |
| 2022-09-13 | $12.70 | $12.92 | $12.56 | $12.88 | $12.88 | 24,387,650 |
| 2022-09-12 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2022-09-09 | $12.54 | $12.70 | $12.35 | $12.66 | $12.66 | 25,885,230 |
| 2022-09-08 | $12.17 | $12.76 | $12.16 | $12.60 | $12.60 | 41,995,330 |
| 2022-09-07 | $12.01 | $12.27 | $11.99 | $12.14 | $12.14 | 15,480,480 |
| 2022-09-06 | $11.96 | $12.10 | $11.87 | $12.07 | $12.07 | 17,445,150 |
| 2022-09-05 | $11.98 | $12.04 | $11.76 | $11.89 | $11.89 | 14,728,890 |
| 2022-09-02 | $12.10 | $12.16 | $11.80 | $12.05 | $12.05 | 31,574,890 |
| 2022-09-01 | $12.59 | $12.67 | $12.15 | $12.17 | $12.17 | 31,073,990 |
| 2022-08-31 | $12.66 | $12.78 | $12.53 | $12.69 | $12.69 | 21,914,390 |
| 2022-08-30 | $12.76 | $12.82 | $12.55 | $12.58 | $12.58 | 20,337,570 |
| 2022-08-29 | $12.50 | $12.87 | $12.47 | $12.79 | $12.79 | 21,737,910 |
| 2022-08-26 | $12.62 | $12.94 | $12.60 | $12.72 | $12.72 | 29,608,340 |
| 2022-08-25 | $12.55 | $12.64 | $12.37 | $12.60 | $12.60 | 14,835,640 |
| 2022-08-24 | $12.78 | $12.93 | $12.43 | $12.51 | $12.51 | 22,131,850 |
| 2022-08-23 | $12.55 | $12.75 | $12.48 | $12.73 | $12.73 | 17,098,640 |
| 2022-08-22 | $12.46 | $12.83 | $12.32 | $12.63 | $12.63 | 26,728,380 |
| 2022-08-19 | $12.47 | $12.53 | $12.40 | $12.48 | $12.48 | 12,416,490 |
| 2022-08-18 | $12.65 | $12.69 | $12.40 | $12.46 | $12.46 | 18,353,200 |
| 2022-08-17 | $12.53 | $12.75 | $12.38 | $12.72 | $12.72 | 19,833,200 |
| 2022-08-16 | $12.69 | $12.70 | $12.38 | $12.52 | $12.52 | 23,529,470 |
| 2022-08-15 | $12.69 | $12.76 | $12.55 | $12.65 | $12.65 | 13,433,930 |
| 2022-08-12 | $12.65 | $12.78 | $12.60 | $12.76 | $12.76 | 13,929,270 |
| 2022-08-11 | $12.40 | $12.83 | $12.32 | $12.68 | $12.68 | 22,026,320 |
| 2022-08-10 | $12.43 | $12.54 | $12.32 | $12.41 | $12.41 | 16,683,180 |
| 2022-08-09 | $12.32 | $12.56 | $12.27 | $12.42 | $12.42 | 16,707,170 |
| 2022-08-08 | $12.18 | $12.49 | $12.16 | $12.36 | $12.36 | 23,859,950 |
| 2022-08-05 | $12.39 | $12.49 | $12.31 | $12.48 | $12.48 | 16,742,640 |
| 2022-08-04 | $12.32 | $12.45 | $12.10 | $12.40 | $12.40 | 21,219,230 |
| 2022-08-03 | $12.69 | $12.86 | $12.27 | $12.30 | $12.30 | 31,589,690 |
| 2022-08-02 | $12.80 | $12.81 | $12.32 | $12.69 | $12.69 | 36,289,830 |
| 2022-08-01 | $12.85 | $13.04 | $12.76 | $12.93 | $12.93 | 20,187,400 |
| 2022-07-29 | $13.33 | $13.57 | $12.70 | $12.80 | $12.80 | 39,864,990 |
| 2022-07-28 | $13.41 | $13.59 | $13.35 | $13.41 | $13.41 | 17,272,980 |
| 2022-07-27 | $13.60 | $13.69 | $13.31 | $13.38 | $13.38 | 25,511,020 |
| 2022-07-26 | $13.86 | $13.99 | $13.55 | $13.73 | $13.73 | 34,240,420 |
| 2022-07-25 | $13.55 | $13.63 | $13.28 | $13.51 | $13.51 | 20,509,790 |
| 2022-07-22 | $13.28 | $13.87 | $13.22 | $13.53 | $13.53 | 34,446,560 |
| 2022-07-21 | $13.30 | $13.76 | $13.25 | $13.28 | $13.28 | 28,124,320 |
| 2022-07-20 | $13.01 | $13.78 | $12.95 | $13.40 | $13.40 | 44,199,920 |
| 2022-07-19 | $13.35 | $13.36 | $12.85 | $13.00 | $13.00 | 32,850,070 |
| 2022-07-18 | $13.16 | $13.20 | $12.88 | $13.04 | $13.04 | 28,462,440 |
| 2022-07-15 | $13.05 | $13.53 | $12.95 | $13.21 | $13.21 | 35,483,910 |
| 2022-07-14 | $13.03 | $13.24 | $12.85 | $13.05 | $13.05 | 22,504,540 |
| 2022-07-13 | $13.02 | $13.19 | $12.95 | $13.01 | $13.01 | 21,799,580 |
| 2022-07-12 | $13.16 | $13.25 | $12.94 | $12.99 | $12.99 | 25,256,050 |
| 2022-07-11 | $13.37 | $13.40 | $12.93 | $13.10 | $13.10 | 40,223,190 |
| 2022-07-08 | $14.05 | $14.15 | $13.63 | $13.68 | $13.68 | 31,721,980 |
| 2022-07-07 | $13.69 | $13.86 | $13.50 | $13.63 | $13.63 | 29,518,710 |
| 2022-07-06 | $14.11 | $14.17 | $13.39 | $13.62 | $13.62 | 61,929,070 |
| 2022-07-05 | $14.30 | $14.65 | $14.22 | $14.40 | $14.40 | 31,034,000 |
| 2022-07-04 | $14.28 | $14.47 | $14.10 | $14.32 | $14.32 | 44,627,960 |
| 2022-07-01 | $15.06 | $15.15 | $14.47 | $14.51 | $14.51 | 70,867,830 |
| 2022-06-30 | $15.40 | $15.97 | $15.07 | $15.35 | $15.35 | 83,153,140 |
| 2022-06-29 | $15.12 | $15.55 | $14.80 | $14.95 | $14.95 | 89,675,480 |
| 2022-06-28 | $13.92 | $15.24 | $13.88 | $14.96 | $14.96 | 83,848,470 |
| 2022-06-27 | $14.20 | $14.40 | $13.90 | $13.98 | $13.98 | 70,571,760 |
| 2022-06-24 | $13.20 | $13.91 | $13.02 | $13.80 | $13.80 | 55,365,920 |
| 2022-06-23 | $13.08 | $13.15 | $12.83 | $13.08 | $13.08 | 28,649,800 |
| 2022-06-22 | $13.20 | $13.56 | $12.88 | $12.91 | $12.91 | 38,940,400 |
| 2022-06-21 | $12.99 | $13.24 | $12.82 | $13.07 | $13.07 | 38,585,220 |
| 2022-06-20 | $12.43 | $13.10 | $12.39 | $12.94 | $12.94 | 50,278,350 |
| 2022-06-17 | $12.39 | $12.51 | $12.10 | $12.45 | $12.45 | 30,356,920 |
| 2022-06-16 | $12.33 | $12.60 | $12.28 | $12.48 | $12.48 | 27,568,990 |
| 2022-06-15 | $12.35 | $12.53 | $12.21 | $12.30 | $12.30 | 37,004,900 |
| 2022-06-14 | $12.12 | $12.36 | $12.03 | $12.35 | $12.35 | 25,708,600 |
| 2022-06-13 | $12.45 | $12.51 | $12.14 | $12.30 | $12.30 | 39,335,840 |
| 2022-06-10 | $12.56 | $12.74 | $12.40 | $12.74 | $12.74 | 42,816,800 |
| 2022-06-09 | $12.81 | $12.96 | $12.33 | $12.46 | $12.46 | 31,428,350 |
| 2022-06-08 | $12.70 | $12.96 | $12.55 | $12.89 | $12.89 | 27,037,180 |
| 2022-06-07 | $12.80 | $12.83 | $12.55 | $12.68 | $12.68 | 19,608,660 |
| 2022-06-06 | $12.56 | $12.81 | $12.42 | $12.71 | $12.71 | 26,803,630 |
| 2022-06-02 | $12.52 | $12.68 | $12.27 | $12.63 | $12.63 | 24,277,860 |
| 2022-06-01 | $12.89 | $13.05 | $12.54 | $12.65 | $12.60 | 28,577,020 |
| 2022-05-31 | $12.48 | $12.85 | $12.43 | $12.78 | $12.73 | 34,706,250 |
| 2022-05-30 | $12.36 | $12.80 | $12.23 | $12.61 | $12.56 | 40,418,080 |
| 2022-05-27 | $12.07 | $12.43 | $11.95 | $12.19 | $12.14 | 38,708,230 |
| 2022-05-26 | $11.69 | $12.07 | $11.58 | $11.97 | $11.92 | 32,231,050 |
| 2022-05-25 | $11.39 | $11.79 | $11.36 | $11.65 | $11.60 | 27,672,520 |
| 2022-05-24 | $11.86 | $11.96 | $11.40 | $11.41 | $11.37 | 32,371,670 |
| 2022-05-23 | $11.88 | $11.96 | $11.74 | $11.92 | $11.87 | 20,874,980 |
| 2022-05-20 | $11.70 | $12.03 | $11.59 | $11.94 | $11.89 | 36,371,020 |
| 2022-05-19 | $11.50 | $11.75 | $11.46 | $11.59 | $11.54 | 21,778,960 |
| 2022-05-18 | $11.83 | $12.02 | $11.68 | $11.75 | $11.70 | 27,179,670 |
| 2022-05-17 | $11.94 | $12.06 | $11.56 | $11.82 | $11.77 | 30,910,720 |
| 2022-05-16 | $12.10 | $12.34 | $11.93 | $12.07 | $12.02 | 27,230,200 |
| 2022-05-13 | $11.84 | $12.02 | $11.66 | $11.99 | $11.94 | 22,382,650 |
| 2022-05-12 | $11.61 | $11.97 | $11.60 | $11.95 | $11.90 | 22,205,600 |
| 2022-05-11 | $11.44 | $12.12 | $11.39 | $11.74 | $11.69 | 46,210,750 |
| 2022-05-10 | $11.11 | $11.41 | $10.90 | $11.38 | $11.34 | 31,266,700 |
| 2022-05-09 | $11.19 | $11.48 | $11.13 | $11.29 | $11.25 | 25,877,190 |
| 2022-05-06 | $11.99 | $11.99 | $11.37 | $11.42 | $11.37 | 38,401,340 |
| 2022-05-05 | $12.30 | $12.43 | $11.96 | $12.28 | $12.23 | 25,288,180 |
| 2022-05-04 | $12.53 | $12.53 | $12.53 | $12.53 | $12.48 | 0 |
| 2022-05-03 | $12.53 | $12.53 | $12.53 | $12.53 | $12.48 | 0 |
| 2022-04-29 | $12.08 | $12.56 | $11.99 | $12.53 | $12.48 | 29,933,490 |
| 2022-04-28 | $12.03 | $12.46 | $11.81 | $12.00 | $11.95 | 31,981,680 |
| 2022-04-27 | $11.71 | $12.25 | $11.28 | $12.18 | $12.13 | 45,593,240 |
| 2022-04-26 | $12.97 | $13.08 | $11.90 | $11.95 | $11.90 | 46,928,690 |
| 2022-04-25 | $13.13 | $13.46 | $12.73 | $12.82 | $12.77 | 47,252,070 |
| 2022-04-22 | $13.70 | $14.02 | $13.40 | $13.77 | $13.72 | 32,554,050 |
| 2022-04-21 | $14.37 | $14.45 | $13.75 | $13.87 | $13.82 | 40,295,310 |
| 2022-04-20 | $14.10 | $14.54 | $14.01 | $14.36 | $14.30 | 38,954,720 |
| 2022-04-19 | $14.06 | $14.40 | $14.01 | $14.17 | $14.11 | 24,489,340 |
| 2022-04-18 | $13.54 | $14.34 | $13.51 | $14.17 | $14.11 | 36,181,410 |
| 2022-04-15 | $13.76 | $14.30 | $13.58 | $13.77 | $13.72 | 39,165,290 |
| 2022-04-14 | $13.49 | $14.00 | $13.28 | $13.81 | $13.76 | 43,245,320 |
| 2022-04-13 | $13.75 | $13.80 | $13.33 | $13.38 | $13.33 | 46,381,560 |
| 2022-04-12 | $13.02 | $14.40 | $13.00 | $14.00 | $13.94 | 68,685,200 |
| 2022-04-11 | $13.39 | $13.39 | $12.88 | $12.91 | $12.86 | 34,151,040 |
| 2022-04-08 | $13.55 | $13.62 | $13.04 | $13.56 | $13.51 | 31,743,870 |
| 2022-04-07 | $13.74 | $13.97 | $13.41 | $13.50 | $13.45 | 28,873,290 |
| 2022-04-06 | $13.48 | $14.03 | $13.43 | $13.90 | $13.85 | 33,515,600 |
| 2022-04-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.66 | 0 |
| 2022-04-04 | $13.71 | $13.71 | $13.71 | $13.71 | $13.66 | 0 |
| 2022-04-01 | $13.13 | $13.82 | $13.11 | $13.71 | $13.66 | 34,811,920 |
| 2022-03-31 | $13.43 | $13.63 | $13.13 | $13.21 | $13.16 | 21,708,570 |
| 2022-03-30 | $13.43 | $13.57 | $13.11 | $13.53 | $13.48 | 23,749,650 |
| 2022-03-29 | $13.23 | $13.62 | $13.10 | $13.18 | $13.13 | 21,816,840 |
| 2022-03-28 | $13.08 | $13.52 | $12.75 | $13.24 | $13.19 | 26,345,630 |
| 2022-03-25 | $13.41 | $13.63 | $13.25 | $13.30 | $13.25 | 21,141,470 |
| 2022-03-24 | $13.60 | $13.77 | $13.27 | $13.32 | $13.27 | 27,880,100 |
| 2022-03-23 | $13.82 | $13.86 | $13.54 | $13.69 | $13.64 | 24,550,280 |
| 2022-03-22 | $13.76 | $14.05 | $13.70 | $13.77 | $13.72 | 24,132,390 |
| 2022-03-21 | $13.67 | $14.17 | $13.61 | $14.04 | $13.98 | 33,876,990 |
| 2022-03-18 | $13.25 | $14.07 | $13.15 | $13.82 | $13.77 | 38,500,400 |
| 2022-03-17 | $13.58 | $13.94 | $13.32 | $13.43 | $13.38 | 50,848,780 |
| 2022-03-16 | $12.68 | $13.53 | $12.52 | $13.49 | $13.44 | 57,960,200 |
| 2022-03-15 | $12.81 | $13.12 | $12.25 | $12.25 | $12.20 | 40,672,660 |
| 2022-03-14 | $13.00 | $13.38 | $12.72 | $12.96 | $12.91 | 41,460,070 |
| 2022-03-11 | $12.90 | $13.75 | $12.81 | $13.63 | $13.58 | 34,392,870 |
| 2022-03-10 | $13.64 | $13.75 | $13.39 | $13.41 | $13.36 | 33,232,300 |
| 2022-03-09 | $13.89 | $14.00 | $12.90 | $13.44 | $13.39 | 54,060,100 |
| 2022-03-08 | $14.55 | $14.69 | $13.71 | $13.90 | $13.85 | 58,942,530 |
| 2022-03-07 | $15.65 | $15.66 | $14.48 | $14.50 | $14.44 | 48,786,130 |
| 2022-03-04 | $15.77 | $16.12 | $15.74 | $15.99 | $15.93 | 27,492,150 |
| 2022-03-03 | $15.36 | $16.15 | $15.36 | $16.00 | $15.94 | 48,989,540 |
| 2022-03-02 | $15.50 | $15.79 | $15.11 | $15.26 | $15.20 | 30,238,910 |
| 2022-03-01 | $15.38 | $15.74 | $15.38 | $15.66 | $15.60 | 27,442,710 |
| 2022-02-28 | $15.25 | $15.54 | $14.90 | $15.50 | $15.44 | 24,235,830 |
| 2022-02-25 | $15.34 | $15.52 | $15.15 | $15.44 | $15.38 | 22,506,210 |
| 2022-02-24 | $15.35 | $15.64 | $14.86 | $15.13 | $15.07 | 34,804,190 |
| 2022-02-23 | $15.64 | $15.73 | $15.37 | $15.44 | $15.38 | 26,843,480 |
| 2022-02-22 | $15.68 | $16.00 | $15.24 | $15.59 | $15.53 | 30,687,660 |
| 2022-02-21 | $15.70 | $16.15 | $15.63 | $15.90 | $15.84 | 23,718,110 |
| 2022-02-18 | $15.61 | $15.92 | $15.56 | $15.84 | $15.78 | 26,754,950 |
| 2022-02-17 | $16.30 | $16.30 | $15.64 | $15.76 | $15.70 | 46,428,320 |
| 2022-02-16 | $16.25 | $16.66 | $16.16 | $16.37 | $16.31 | 30,930,950 |
| 2022-02-15 | $16.19 | $16.41 | $15.83 | $16.24 | $16.18 | 37,830,870 |
| 2022-02-14 | $17.32 | $17.79 | $16.33 | $16.51 | $16.44 | 77,380,520 |
| 2022-02-11 | $16.86 | $18.05 | $16.77 | $17.11 | $17.04 | 77,873,310 |
| 2022-02-10 | $16.21 | $17.36 | $16.06 | $16.98 | $16.91 | 69,942,040 |
| 2022-02-09 | $15.70 | $16.35 | $15.69 | $16.27 | $16.21 | 46,281,220 |
| 2022-02-08 | $15.08 | $16.16 | $15.08 | $15.90 | $15.84 | 51,089,470 |
| 2022-02-07 | $15.31 | $15.33 | $14.65 | $15.07 | $15.01 | 32,235,980 |
| 2022-02-04 | $15.29 | $15.29 | $15.29 | $15.29 | $15.23 | 0 |
| 2022-02-03 | $15.29 | $15.29 | $15.29 | $15.29 | $15.23 | 0 |
| 2022-02-02 | $15.29 | $15.29 | $15.29 | $15.29 | $15.23 | 0 |
| 2022-02-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.23 | 0 |
| 2022-01-28 | $14.46 | $15.55 | $14.35 | $15.29 | $15.23 | 44,131,510 |
| 2022-01-27 | $14.89 | $15.10 | $14.42 | $14.48 | $14.42 | 26,626,260 |
| 2022-01-26 | $15.47 | $15.63 | $14.75 | $15.05 | $14.99 | 38,222,410 |
| 2022-01-25 | $15.60 | $15.91 | $15.30 | $15.30 | $15.24 | 32,845,620 |
| 2022-01-24 | $15.55 | $16.20 | $15.53 | $15.70 | $15.64 | 40,858,190 |
| 2022-01-21 | $16.20 | $16.40 | $15.67 | $15.87 | $15.81 | 61,852,440 |
| 2022-01-20 | $15.20 | $15.78 | $15.13 | $15.63 | $15.57 | 40,573,520 |
| 2022-01-19 | $14.93 | $15.40 | $14.91 | $15.27 | $15.21 | 28,988,760 |
| 2022-01-18 | $14.81 | $15.12 | $14.53 | $15.07 | $15.01 | 28,171,280 |
| 2022-01-17 | $14.60 | $14.94 | $14.60 | $14.86 | $14.80 | 22,360,660 |
| 2022-01-14 | $15.02 | $15.28 | $14.60 | $14.74 | $14.68 | 31,978,770 |
| 2022-01-13 | $15.31 | $15.60 | $15.10 | $15.10 | $15.04 | 23,057,940 |
| 2022-01-12 | $14.93 | $15.53 | $14.81 | $15.39 | $15.33 | 38,335,740 |
| 2022-01-11 | $15.10 | $15.17 | $14.81 | $14.84 | $14.78 | 20,591,470 |
| 2022-01-10 | $14.78 | $15.16 | $14.48 | $15.08 | $15.02 | 41,122,180 |
| 2022-01-07 | $15.17 | $15.52 | $15.05 | $15.13 | $15.07 | 35,670,530 |
| 2022-01-06 | $15.26 | $15.43 | $14.89 | $15.32 | $15.26 | 36,255,180 |
| 2022-01-05 | $15.08 | $15.55 | $15.01 | $15.27 | $15.21 | 52,521,920 |
| 2022-01-04 | $14.30 | $15.33 | $14.23 | $15.20 | $15.14 | 66,290,070 |
| 2022-01-03 | $14.32 | $14.32 | $14.32 | $14.32 | $14.26 | 0 |
| 2021-12-31 | $14.23 | $14.44 | $14.16 | $14.32 | $14.26 | 22,624,140 |
| 2021-12-30 | $14.24 | $14.68 | $14.12 | $14.33 | $14.27 | 36,918,690 |
| 2021-12-29 | $14.20 | $14.40 | $14.00 | $14.26 | $14.20 | 23,927,950 |
| 2021-12-28 | $14.27 | $14.33 | $14.13 | $14.18 | $14.12 | 19,821,050 |
| 2021-12-27 | $13.95 | $14.35 | $13.87 | $14.21 | $14.15 | 26,619,100 |
| 2021-12-24 | $13.83 | $14.08 | $13.71 | $13.98 | $13.92 | 18,763,610 |
| 2021-12-23 | $14.00 | $14.20 | $13.65 | $13.73 | $13.68 | 19,502,510 |
| 2021-12-22 | $13.73 | $14.47 | $13.71 | $13.99 | $13.93 | 35,702,060 |
| 2021-12-21 | $13.44 | $13.76 | $13.35 | $13.70 | $13.65 | 23,777,750 |
| 2021-12-20 | $13.81 | $14.02 | $13.32 | $13.36 | $13.31 | 35,289,970 |
| 2021-12-17 | $14.60 | $14.69 | $13.99 | $14.06 | $14.00 | 40,313,100 |
| 2021-12-16 | $13.63 | $15.08 | $13.56 | $14.61 | $14.55 | 72,837,490 |
| 2021-12-15 | $13.70 | $14.05 | $13.63 | $13.82 | $13.77 | 17,675,530 |
| 2021-12-14 | $13.69 | $13.86 | $13.60 | $13.75 | $13.70 | 14,159,190 |
| 2021-12-13 | $13.70 | $13.94 | $13.54 | $13.79 | $13.74 | 17,444,860 |
| 2021-12-07 | $13.48 | $13.77 | $13.34 | $13.61 | $13.56 | 25,702,000 |
| 2021-12-06 | $13.17 | $13.40 | $13.17 | $13.29 | $13.24 | 15,248,950 |
| 2021-12-03 | $13.32 | $13.32 | $13.32 | $13.32 | $13.27 | 16,706,330 |
| 2021-12-02 | $13.07 | $13.07 | $13.07 | $13.07 | $13.02 | 19,431,250 |
| 2021-12-01 | $13.23 | $13.37 | $13.06 | $13.33 | $13.28 | 15,614,830 |
| 2021-11-30 | $13.28 | $13.39 | $13.17 | $13.20 | $13.15 | 20,616,930 |
| 2021-11-29 | $13.45 | $13.57 | $13.13 | $13.15 | $13.10 | 57,473,620 |
| 2021-11-26 | $13.80 | $14.08 | $13.70 | $13.98 | $13.92 | 27,650,760 |
| 2021-11-25 | $14.52 | $14.64 | $14.30 | $14.33 | $14.27 | 18,823,800 |
| 2021-11-24 | $14.28 | $14.61 | $14.27 | $14.51 | $14.45 | 19,462,890 |
| 2021-11-23 | $14.69 | $14.89 | $14.32 | $14.36 | $14.30 | 26,129,660 |
| 2021-11-22 | $14.28 | $14.63 | $14.22 | $14.54 | $14.48 | 25,619,610 |
| 2021-11-19 | $14.50 | $14.58 | $14.25 | $14.32 | $14.26 | 19,117,510 |
| 2021-11-18 | $14.86 | $14.98 | $14.42 | $14.47 | $14.41 | 24,496,770 |
| 2021-11-17 | $14.57 | $15.17 | $14.56 | $14.95 | $14.89 | 33,814,970 |
| 2021-11-16 | $14.77 | $14.93 | $14.53 | $14.56 | $14.50 | 19,920,420 |
| 2021-11-15 | $14.45 | $14.90 | $14.38 | $14.79 | $14.73 | 29,728,070 |
| 2021-11-12 | $14.15 | $14.67 | $14.09 | $14.55 | $14.49 | 26,957,530 |
| 2021-11-11 | $14.35 | $14.37 | $14.02 | $14.27 | $14.21 | 29,226,880 |
| 2021-11-10 | $14.27 | $14.48 | $13.99 | $14.30 | $14.24 | 31,917,400 |
| 2021-11-09 | $14.13 | $14.70 | $14.06 | $14.49 | $14.43 | 44,412,800 |
| 2021-11-08 | $14.05 | $14.73 | $14.05 | $14.25 | $14.19 | 70,498,700 |
| 2021-11-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.20 | 24,024,790 |
| 2021-11-04 | $13.64 | $13.90 | $13.18 | $13.25 | $13.20 | 31,908,810 |
| 2021-11-03 | $13.18 | $13.64 | $13.15 | $13.61 | $13.56 | 17,716,440 |
| 2021-11-02 | $13.84 | $13.92 | $13.25 | $13.34 | $13.29 | 26,675,560 |
| 2021-11-01 | $13.60 | $14.05 | $13.31 | $13.81 | $13.76 | 30,105,410 |
| 2021-10-29 | $13.86 | $14.08 | $13.70 | $14.00 | $13.94 | 23,103,240 |
| 2021-10-28 | $13.74 | $14.00 | $13.70 | $13.89 | $13.84 | 21,453,920 |
| 2021-10-27 | $13.98 | $13.99 | $13.61 | $13.74 | $13.69 | 17,024,750 |
| 2021-10-26 | $14.23 | $14.23 | $13.89 | $13.93 | $13.88 | 17,376,450 |
| 2021-10-25 | $13.97 | $14.25 | $13.68 | $14.17 | $14.11 | 26,698,270 |
| 2021-10-22 | $14.10 | $14.43 | $14.06 | $14.18 | $14.12 | 21,674,090 |
| 2021-10-21 | $13.85 | $14.46 | $13.79 | $14.15 | $14.09 | 30,224,360 |
| 2021-10-20 | $14.67 | $14.78 | $13.71 | $13.86 | $13.81 | 44,823,300 |
| 2021-10-19 | $14.66 | $14.83 | $14.36 | $14.67 | $14.61 | 21,198,180 |
| 2021-10-18 | $15.15 | $15.35 | $14.65 | $14.78 | $14.72 | 30,143,590 |
| 2021-10-15 | $15.49 | $15.73 | $15.35 | $15.47 | $15.41 | 22,971,190 |
| 2021-10-14 | $14.94 | $15.80 | $14.87 | $15.62 | $15.56 | 35,231,020 |
| 2021-10-13 | $14.42 | $15.07 | $14.37 | $14.93 | $14.87 | 18,023,920 |
| 2021-10-12 | $14.48 | $14.65 | $14.27 | $14.41 | $14.35 | 14,693,900 |
| 2021-10-11 | $14.90 | $15.04 | $14.43 | $14.65 | $14.59 | 25,894,060 |
| 2021-09-30 | $14.15 | $14.34 | $13.96 | $14.08 | $14.02 | 16,809,690 |
| 2021-09-29 | $14.40 | $14.40 | $14.07 | $14.08 | $14.02 | 15,109,470 |
| 2021-09-28 | $14.31 | $14.64 | $14.09 | $14.43 | $14.37 | 14,052,680 |
| 2021-09-27 | $14.57 | $14.90 | $14.23 | $14.25 | $14.19 | 21,077,950 |
| 2021-09-24 | $14.31 | $14.70 | $14.15 | $14.45 | $14.39 | 20,631,160 |
| 2021-09-23 | $14.19 | $14.50 | $14.09 | $14.38 | $14.32 | 18,261,130 |
| 2021-09-22 | $14.33 | $14.43 | $13.90 | $13.96 | $13.90 | 20,371,740 |
| 2021-09-21 | $14.45 | $14.45 | $14.45 | $14.45 | $14.39 | 0 |
| 2021-09-20 | $14.45 | $14.45 | $14.45 | $14.45 | $14.39 | 0 |
| 2021-09-17 | $14.67 | $14.82 | $14.24 | $14.45 | $14.39 | 20,482,530 |
| 2021-09-16 | $14.75 | $14.92 | $14.60 | $14.72 | $14.66 | 17,441,860 |
| 2021-09-15 | $14.89 | $15.00 | $14.48 | $14.60 | $14.54 | 28,587,530 |
| 2021-09-14 | $14.80 | $15.29 | $14.80 | $14.89 | $14.83 | 24,490,540 |
| 2021-09-13 | $15.40 | $15.65 | $14.93 | $15.20 | $15.14 | 52,147,650 |
| 2021-09-10 | $16.00 | $16.70 | $16.00 | $16.45 | $16.39 | 36,794,380 |
| 2021-09-09 | $16.24 | $16.25 | $15.81 | $15.97 | $15.91 | 15,564,440 |
| 2021-09-08 | $16.11 | $16.35 | $15.67 | $16.05 | $15.99 | 28,896,670 |
| 2021-09-07 | $16.06 | $16.33 | $15.87 | $15.99 | $15.93 | 22,403,780 |
| 2021-09-06 | $16.17 | $16.60 | $15.82 | $16.12 | $16.06 | 29,974,390 |
| 2021-09-03 | $15.34 | $16.27 | $15.24 | $16.07 | $16.01 | 43,078,340 |
| 2021-09-02 | $15.61 | $15.70 | $14.80 | $15.47 | $15.41 | 40,044,960 |
| 2021-09-01 | $15.30 | $15.85 | $15.30 | $15.70 | $15.64 | 33,192,130 |
| 2021-08-31 | $15.18 | $15.51 | $15.03 | $15.28 | $15.22 | 27,079,170 |
| 2021-08-30 | $14.49 | $15.58 | $14.49 | $15.25 | $15.19 | 48,202,120 |
| 2021-08-27 | $14.50 | $14.83 | $14.30 | $14.53 | $14.47 | 34,234,430 |
| 2021-08-26 | $14.26 | $14.85 | $13.96 | $14.70 | $14.64 | 31,511,160 |
| 2021-08-25 | $13.88 | $14.55 | $13.87 | $14.23 | $14.17 | 26,822,280 |
| 2021-08-24 | $13.88 | $14.10 | $13.74 | $13.95 | $13.89 | 19,168,640 |
| 2021-08-23 | $13.77 | $14.29 | $13.65 | $13.92 | $13.87 | 28,567,150 |
| 2021-08-20 | $13.60 | $13.76 | $13.36 | $13.61 | $13.56 | 18,842,300 |
| 2021-08-19 | $13.69 | $13.87 | $13.45 | $13.56 | $13.51 | 15,037,020 |
| 2021-08-18 | $13.51 | $14.03 | $13.41 | $13.76 | $13.71 | 24,015,740 |
| 2021-08-17 | $13.32 | $14.14 | $13.23 | $13.49 | $13.44 | 43,097,320 |
| 2021-08-16 | $12.81 | $13.38 | $12.81 | $13.19 | $13.14 | 24,502,920 |
| 2021-08-13 | $12.94 | $13.19 | $12.75 | $12.81 | $12.76 | 18,301,250 |
| 2021-08-12 | $13.25 | $13.38 | $12.96 | $12.99 | $12.94 | 14,811,440 |
| 2021-08-11 | $13.45 | $13.54 | $13.16 | $13.25 | $13.20 | 17,110,060 |
| 2021-08-10 | $13.30 | $13.51 | $13.15 | $13.40 | $13.35 | 15,976,880 |
| 2021-08-09 | $12.50 | $13.47 | $12.50 | $13.33 | $13.28 | 35,620,970 |
| 2021-08-06 | $12.67 | $12.88 | $12.38 | $12.60 | $12.55 | 18,040,760 |
| 2021-08-05 | $12.78 | $13.13 | $12.67 | $12.77 | $12.72 | 20,662,450 |
| 2021-08-04 | $12.93 | $13.00 | $12.71 | $12.81 | $12.76 | 21,283,760 |
| 2021-08-03 | $12.56 | $13.25 | $12.48 | $13.01 | $12.96 | 40,166,920 |
| 2021-08-02 | $12.00 | $12.76 | $11.85 | $12.60 | $12.55 | 49,188,070 |
| 2021-07-30 | $13.00 | $13.13 | $12.67 | $12.67 | $12.62 | 42,154,760 |
| 2021-07-29 | $13.33 | $13.43 | $12.89 | $13.33 | $13.28 | 46,076,240 |
| 2021-07-28 | $13.80 | $13.96 | $13.06 | $13.23 | $13.18 | 44,186,290 |
| 2021-07-27 | $14.73 | $14.80 | $13.97 | $14.01 | $13.95 | 54,599,410 |
| 2021-07-26 | $15.46 | $15.52 | $14.54 | $14.73 | $14.67 | 48,249,150 |
| 2021-07-23 | $16.20 | $16.20 | $15.60 | $15.77 | $15.71 | 29,563,840 |
| 2021-07-22 | $16.23 | $16.54 | $16.06 | $16.22 | $16.16 | 26,416,040 |
| 2021-07-21 | $17.02 | $17.05 | $16.22 | $16.36 | $16.30 | 47,273,590 |
| 2021-07-20 | $17.28 | $17.43 | $17.07 | $17.21 | $17.14 | 18,842,230 |
| 2021-07-19 | $17.01 | $17.57 | $16.80 | $17.46 | $17.39 | 41,629,190 |
| 2021-07-16 | $16.21 | $16.99 | $16.14 | $16.79 | $16.72 | 39,429,610 |
| 2021-07-15 | $16.15 | $16.37 | $16.03 | $16.15 | $16.09 | 23,471,450 |
| 2021-07-14 | $16.55 | $16.61 | $16.12 | $16.17 | $16.11 | 28,189,000 |
| 2021-07-13 | $16.22 | $16.54 | $16.13 | $16.40 | $16.34 | 24,281,390 |
| 2021-07-12 | $16.00 | $16.38 | $15.81 | $16.19 | $16.13 | 31,962,720 |
| 2021-07-09 | $15.96 | $16.07 | $15.75 | $15.90 | $15.84 | 18,477,670 |
| 2021-07-08 | $16.04 | $16.28 | $15.85 | $16.00 | $15.94 | 22,517,600 |
| 2021-07-07 | $15.65 | $16.32 | $15.62 | $16.04 | $15.98 | 24,290,850 |
| 2021-07-06 | $15.67 | $15.92 | $15.40 | $15.87 | $15.81 | 26,552,650 |
| 2021-07-05 | $16.05 | $16.16 | $15.55 | $15.78 | $15.72 | 36,653,530 |
| 2021-07-02 | $17.15 | $17.28 | $16.11 | $16.16 | $16.10 | 51,746,380 |
| 2021-07-01 | $16.82 | $17.35 | $16.60 | $17.07 | $17.00 | 32,476,910 |
| 2021-06-30 | $16.71 | $16.88 | $16.51 | $16.80 | $16.73 | 18,300,130 |
| 2021-06-29 | $16.69 | $16.85 | $16.24 | $16.72 | $16.65 | 33,151,520 |
| 2021-06-28 | $17.12 | $17.23 | $16.53 | $16.70 | $16.63 | 32,448,400 |
| 2021-06-25 | $16.92 | $17.40 | $16.74 | $17.13 | $17.06 | 25,648,390 |
| 2021-06-24 | $17.30 | $17.35 | $16.78 | $16.92 | $16.85 | 24,659,710 |
| 2021-06-23 | $16.75 | $17.39 | $16.70 | $17.25 | $17.18 | 39,620,800 |
| 2021-06-22 | $16.80 | $17.02 | $16.58 | $16.66 | $16.59 | 23,568,390 |
| 2021-06-21 | $17.05 | $17.10 | $16.68 | $16.84 | $16.77 | 20,918,580 |
| 2021-06-18 | $16.83 | $17.36 | $16.76 | $17.14 | $17.07 | 20,374,020 |
| 2021-06-17 | $17.00 | $17.27 | $16.80 | $16.87 | $16.80 | 17,727,780 |
| 2021-06-16 | $16.73 | $17.32 | $16.66 | $17.03 | $16.96 | 30,240,550 |
| 2021-06-15 | $17.01 | $17.07 | $16.45 | $16.56 | $16.49 | 31,228,320 |
| 2021-06-14 | $16.95 | $16.95 | $16.95 | $16.95 | $16.88 | 0 |
| 2021-06-11 | $17.29 | $17.34 | $16.79 | $16.95 | $16.88 | 24,820,650 |
| 2021-06-10 | $17.37 | $17.48 | $16.99 | $17.05 | $16.98 | 31,990,540 |
| 2021-06-09 | $18.05 | $18.08 | $17.30 | $17.37 | $17.30 | 46,270,290 |
| 2021-06-08 | $18.11 | $18.35 | $17.95 | $18.16 | $18.09 | 21,844,500 |
| 2021-06-07 | $18.05 | $18.25 | $17.69 | $18.10 | $18.03 | 22,574,860 |
| 2021-06-04 | $18.14 | $18.20 | $17.86 | $17.99 | $17.92 | 19,291,690 |
| 2021-06-03 | $17.96 | $18.26 | $17.80 | $18.07 | $18.00 | 28,136,620 |
| 2021-06-02 | $18.13 | $18.15 | $17.70 | $17.77 | $17.70 | 23,549,710 |
| 2021-06-01 | $17.84 | $18.40 | $17.55 | $18.28 | $18.16 | 36,764,120 |
| 2021-05-31 | $17.70 | $17.84 | $17.19 | $17.72 | $17.60 | 40,058,190 |
| 2021-05-28 | $18.37 | $18.55 | $17.78 | $17.87 | $17.75 | 31,374,250 |
| 2021-05-27 | $18.40 | $18.55 | $18.13 | $18.26 | $18.14 | 26,608,390 |
| 2021-05-26 | $18.46 | $18.71 | $17.90 | $18.43 | $18.31 | 28,615,300 |
| 2021-05-25 | $18.14 | $18.55 | $18.04 | $18.46 | $18.34 | 29,028,850 |
| 2021-05-24 | $18.04 | $18.25 | $17.75 | $18.19 | $18.07 | 19,707,990 |
| 2021-05-21 | $18.44 | $18.59 | $18.10 | $18.14 | $18.02 | 18,486,030 |
| 2021-05-20 | $19.00 | $19.13 | $18.17 | $18.37 | $18.25 | 39,442,290 |
| 2021-05-19 | $19.22 | $19.26 | $18.83 | $19.07 | $18.94 | 15,646,190 |
| 2021-05-18 | $18.62 | $19.22 | $18.32 | $19.17 | $19.04 | 20,930,580 |
| 2021-05-17 | $18.66 | $18.66 | $18.11 | $18.50 | $18.38 | 40,949,870 |
| 2021-05-14 | $18.61 | $19.04 | $18.57 | $18.89 | $18.76 | 15,411,730 |
| 2021-05-13 | $18.68 | $19.00 | $18.53 | $18.60 | $18.47 | 14,470,740 |
| 2021-05-12 | $19.45 | $19.62 | $18.86 | $18.90 | $18.77 | 26,094,890 |
| 2021-05-11 | $19.61 | $19.72 | $19.18 | $19.58 | $19.45 | 13,901,390 |
| 2021-05-10 | $19.42 | $20.21 | $19.35 | $19.80 | $19.67 | 23,272,600 |
| 2021-05-07 | $20.42 | $20.62 | $19.39 | $19.45 | $19.32 | 33,004,720 |
| 2021-05-06 | $21.60 | $21.63 | $20.12 | $20.56 | $20.42 | 34,531,760 |
| 2021-05-05 | $21.73 | $21.73 | $21.73 | $21.73 | $21.58 | 0 |
| 2021-05-04 | $21.73 | $21.73 | $21.73 | $21.73 | $21.58 | 0 |
| 2021-04-30 | $21.87 | $22.18 | $21.29 | $21.73 | $21.58 | 35,108,440 |
| 2021-04-29 | $21.83 | $22.25 | $21.45 | $21.99 | $21.84 | 24,313,910 |
| 2021-04-28 | $21.37 | $21.88 | $20.94 | $21.80 | $21.65 | 23,977,640 |
| 2021-04-27 | $21.74 | $21.85 | $21.05 | $21.48 | $21.34 | 18,512,470 |
| 2021-04-26 | $20.88 | $22.13 | $20.82 | $21.64 | $21.49 | 48,155,860 |
| 2021-04-23 | $21.51 | $21.97 | $20.38 | $20.95 | $20.81 | 41,246,270 |
| 2021-04-22 | $21.85 | $22.00 | $21.14 | $21.83 | $21.68 | 27,101,520 |
| 2021-04-21 | $20.73 | $21.89 | $20.69 | $21.81 | $21.66 | 33,130,470 |
| 2021-04-20 | $20.59 | $21.15 | $20.33 | $20.86 | $20.72 | 22,825,830 |
| 2021-04-19 | $20.41 | $20.99 | $19.95 | $20.75 | $20.61 | 30,697,960 |
| 2021-04-16 | $20.10 | $20.36 | $19.90 | $20.08 | $19.94 | 19,941,730 |
| 2021-04-15 | $20.36 | $20.36 | $19.80 | $20.12 | $19.98 | 22,710,220 |
| 2021-04-14 | $19.52 | $20.58 | $19.52 | $20.40 | $20.26 | 47,402,230 |
| 2021-04-13 | $21.69 | $22.10 | $19.08 | $19.25 | $19.12 | 75,107,180 |
| 2021-04-12 | $22.65 | $22.95 | $21.58 | $21.70 | $21.55 | 29,543,340 |
| 2021-04-09 | $21.50 | $22.60 | $21.49 | $22.52 | $22.37 | 35,630,290 |
| 2021-04-08 | $21.00 | $21.64 | $20.98 | $21.49 | $21.35 | 18,542,020 |
| 2021-04-07 | $21.09 | $21.35 | $20.94 | $21.20 | $21.06 | 14,200,380 |
| 2021-04-06 | $21.60 | $21.70 | $21.18 | $21.22 | $21.08 | 17,913,610 |
| 2021-04-05 | $21.58 | $21.58 | $21.58 | $21.58 | $21.43 | 0 |
| 2021-04-02 | $21.58 | $21.88 | $21.27 | $21.58 | $21.43 | 21,747,650 |
| 2021-04-01 | $21.37 | $21.55 | $20.85 | $21.48 | $21.34 | 21,345,630 |
| 2021-03-31 | $21.76 | $22.05 | $21.23 | $21.44 | $21.30 | 26,496,670 |
| 2021-03-30 | $21.69 | $22.05 | $21.43 | $21.61 | $21.46 | 23,832,970 |
| 2021-03-29 | $20.62 | $21.84 | $20.62 | $21.57 | $21.42 | 41,646,280 |
| 2021-03-26 | $20.41 | $20.86 | $20.39 | $20.58 | $20.44 | 20,742,180 |
| 2021-03-25 | $20.02 | $20.72 | $20.01 | $20.44 | $20.30 | 20,002,350 |
| 2021-03-24 | $20.74 | $20.75 | $19.92 | $20.35 | $20.21 | 32,091,980 |
| 2021-03-23 | $21.32 | $21.54 | $20.56 | $20.95 | $20.81 | 30,051,410 |
| 2021-03-22 | $21.08 | $22.08 | $20.93 | $21.40 | $21.26 | 32,294,030 |
| 2021-03-19 | $21.50 | $21.89 | $20.77 | $21.04 | $20.90 | 37,931,730 |
| 2021-03-18 | $20.44 | $21.89 | $20.44 | $21.71 | $21.56 | 47,973,340 |
| 2021-03-17 | $21.00 | $21.19 | $20.13 | $20.41 | $20.27 | 38,799,510 |
| 2021-03-16 | $21.08 | $21.34 | $20.67 | $21.24 | $21.10 | 32,484,280 |
| 2021-03-15 | $19.74 | $21.40 | $19.68 | $20.88 | $20.74 | 50,871,550 |
| 2021-03-12 | $19.94 | $20.59 | $19.93 | $20.06 | $19.92 | 28,085,760 |
| 2021-03-11 | $19.84 | $20.30 | $19.72 | $19.93 | $19.80 | 31,401,250 |
| 2021-03-10 | $20.60 | $20.65 | $19.74 | $19.82 | $19.69 | 42,786,690 |
| 2021-03-09 | $20.63 | $21.68 | $20.03 | $20.92 | $20.78 | 54,207,490 |
| 2021-03-08 | $20.72 | $21.57 | $20.20 | $20.33 | $20.19 | 40,818,990 |
| 2021-03-05 | $20.99 | $21.28 | $20.15 | $20.43 | $20.29 | 41,928,190 |
| 2021-03-04 | $21.70 | $21.97 | $21.08 | $21.38 | $21.24 | 30,748,210 |
| 2021-03-03 | $22.30 | $22.36 | $21.52 | $21.84 | $21.69 | 39,702,840 |
| 2021-03-02 | $20.91 | $23.04 | $20.81 | $22.40 | $22.25 | 58,759,020 |
| 2021-03-01 | $20.58 | $21.29 | $19.88 | $20.96 | $20.82 | 44,363,790 |
| 2021-02-26 | $19.30 | $21.00 | $19.20 | $20.15 | $20.01 | 56,735,830 |
| 2021-02-25 | $19.73 | $20.35 | $19.16 | $19.86 | $19.73 | 43,372,540 |
| 2021-02-24 | $19.58 | $19.95 | $19.19 | $19.75 | $19.62 | 42,493,150 |
| 2021-02-23 | $18.88 | $20.05 | $18.74 | $19.57 | $19.44 | 51,687,040 |
| 2021-02-22 | $19.50 | $19.84 | $18.40 | $19.00 | $18.87 | 68,129,370 |
| 2021-02-19 | $19.83 | $19.88 | $19.01 | $19.23 | $19.10 | 40,665,860 |
| 2021-02-18 | $19.97 | $20.56 | $19.01 | $19.57 | $19.44 | 72,043,150 |
| 2021-02-17 | $18.69 | $18.69 | $18.69 | $18.69 | $18.56 | 0 |
| 2021-02-16 | $18.69 | $18.69 | $18.69 | $18.69 | $18.56 | 0 |
| 2021-02-15 | $18.69 | $18.69 | $18.69 | $18.69 | $18.56 | 0 |
| 2021-02-12 | $18.69 | $18.69 | $18.69 | $18.69 | $18.56 | 0 |
| 2021-02-11 | $18.69 | $18.69 | $18.69 | $18.69 | $18.56 | 0 |
| 2021-02-10 | $19.00 | $19.20 | $18.30 | $18.69 | $18.56 | 36,320,220 |
| 2021-02-09 | $18.08 | $19.17 | $17.90 | $19.09 | $18.96 | 43,024,410 |
| 2021-02-08 | $17.79 | $18.81 | $17.58 | $18.02 | $17.90 | 54,223,340 |
| 2021-02-05 | $17.12 | $17.97 | $16.88 | $17.65 | $17.53 | 42,537,490 |
| 2021-02-04 | $16.95 | $17.35 | $16.68 | $17.10 | $16.98 | 28,961,950 |
| 2021-02-03 | $17.00 | $17.37 | $16.53 | $17.09 | $16.97 | 33,001,780 |
| 2021-02-02 | $17.00 | $17.12 | $16.64 | $16.95 | $16.84 | 29,444,060 |
| 2021-02-01 | $16.09 | $17.65 | $16.09 | $17.07 | $16.95 | 58,697,130 |
| 2021-01-29 | $16.30 | $16.89 | $16.10 | $16.43 | $16.32 | 32,170,320 |
| 2021-01-28 | $16.49 | $16.76 | $15.81 | $15.91 | $15.80 | 44,046,560 |
| 2021-01-27 | $15.84 | $16.78 | $15.84 | $16.61 | $16.50 | 38,622,940 |
| 2021-01-26 | $15.80 | $15.96 | $15.55 | $15.80 | $15.69 | 23,686,890 |
| 2021-01-25 | $15.36 | $16.08 | $15.35 | $15.73 | $15.62 | 39,747,210 |
| 2021-01-22 | $15.01 | $15.56 | $14.85 | $15.29 | $15.19 | 42,474,100 |
| 2021-01-21 | $15.68 | $15.68 | $14.77 | $15.03 | $14.93 | 90,051,860 |
| 2021-01-20 | $15.77 | $16.33 | $15.62 | $15.73 | $15.62 | 44,950,210 |
| 2021-01-19 | $15.74 | $16.15 | $15.67 | $15.71 | $15.60 | 35,886,290 |
| 2021-01-18 | $16.04 | $16.21 | $15.60 | $15.71 | $15.60 | 33,366,230 |
| 2021-01-15 | $16.18 | $16.25 | $15.80 | $15.97 | $15.86 | 28,151,940 |
| 2021-01-14 | $16.10 | $16.58 | $15.97 | $16.15 | $16.04 | 31,857,600 |
| 2021-01-13 | $16.07 | $16.30 | $15.60 | $16.08 | $15.97 | 30,810,920 |
| 2021-01-12 | $16.45 | $16.56 | $15.73 | $15.98 | $15.87 | 40,486,420 |
| 2021-01-11 | $16.85 | $16.86 | $16.42 | $16.47 | $16.36 | 25,924,610 |
| 2021-01-08 | $16.60 | $17.15 | $16.40 | $17.00 | $16.89 | 17,976,870 |
| 2021-01-07 | $16.97 | $17.28 | $16.40 | $16.59 | $16.48 | 23,089,910 |
| 2021-01-06 | $17.34 | $17.44 | $16.79 | $16.97 | $16.86 | 22,942,370 |
| 2021-01-05 | $17.50 | $17.56 | $17.18 | $17.29 | $17.17 | 20,033,640 |
| 2021-01-04 | $17.68 | $18.10 | $17.50 | $17.58 | $17.46 | 22,231,430 |
| 2021-01-01 | $17.72 | $17.72 | $17.72 | $17.72 | $17.60 | 0 |
| 2020-12-31 | $17.00 | $17.88 | $16.90 | $17.72 | $17.60 | 19,499,070 |
| 2020-12-30 | $17.05 | $17.05 | $16.68 | $16.88 | $16.77 | 11,570,470 |
| 2020-12-29 | $16.71 | $17.20 | $16.59 | $16.96 | $16.85 | 14,516,370 |
| 2020-12-28 | $16.91 | $16.95 | $16.28 | $16.58 | $16.47 | 16,715,950 |
| 2020-12-25 | $16.99 | $17.08 | $16.68 | $17.03 | $16.92 | 13,777,040 |
| 2020-12-24 | $17.27 | $17.28 | $17.00 | $17.11 | $16.99 | 9,227,430 |
| 2020-12-23 | $17.27 | $17.36 | $17.10 | $17.25 | $17.13 | 11,259,280 |
| 2020-12-22 | $17.60 | $17.74 | $17.04 | $17.21 | $17.09 | 23,494,150 |
| 2020-12-21 | $17.81 | $17.92 | $17.38 | $17.74 | $17.62 | 12,936,510 |
| 2020-12-18 | $18.22 | $18.26 | $17.80 | $17.92 | $17.80 | 12,100,290 |
| 2020-12-17 | $18.23 | $18.56 | $18.07 | $18.30 | $18.18 | 13,335,940 |
| 2020-12-16 | $17.81 | $18.30 | $17.59 | $18.23 | $18.11 | 16,487,290 |
| 2020-12-15 | $17.87 | $18.31 | $17.76 | $17.88 | $17.76 | 15,050,650 |
| 2020-12-14 | $17.99 | $18.16 | $17.50 | $17.88 | $17.76 | 17,091,590 |
| 2020-12-11 | $18.01 | $18.09 | $17.75 | $17.99 | $17.87 | 17,132,040 |
| 2020-12-10 | $18.03 | $18.25 | $17.94 | $18.02 | $17.90 | 10,410,640 |
| 2020-12-09 | $18.30 | $18.49 | $18.06 | $18.12 | $18.00 | 12,970,410 |
| 2020-12-08 | $18.60 | $18.69 | $18.28 | $18.30 | $18.18 | 13,525,730 |
| 2020-12-07 | $18.67 | $18.72 | $18.34 | $18.52 | $18.40 | 11,990,920 |
| 2020-12-04 | $18.57 | $18.75 | $18.38 | $18.67 | $18.54 | 13,127,980 |
| 2020-12-03 | $18.78 | $19.11 | $18.43 | $18.62 | $18.49 | 19,636,690 |
| 2020-12-02 | $19.28 | $19.33 | $18.43 | $18.59 | $18.46 | 28,149,330 |
| 2020-12-01 | $19.35 | $19.72 | $19.26 | $19.35 | $19.22 | 16,828,710 |
| 2020-11-30 | $19.96 | $20.05 | $19.28 | $19.28 | $19.15 | 25,931,060 |
| 2020-11-27 | $19.04 | $20.24 | $18.96 | $19.96 | $19.83 | 37,936,040 |
| 2020-11-26 | $18.97 | $19.35 | $18.70 | $19.08 | $18.95 | 19,667,810 |
| 2020-11-25 | $18.90 | $19.59 | $18.78 | $18.79 | $18.66 | 22,736,390 |
| 2020-11-24 | $18.90 | $19.10 | $18.66 | $18.69 | $18.56 | 17,646,540 |
| 2020-11-23 | $18.97 | $19.06 | $18.60 | $18.80 | $18.67 | 15,453,430 |
| 2020-11-20 | $19.00 | $19.35 | $18.88 | $18.92 | $18.79 | 14,183,420 |
| 2020-11-19 | $18.93 | $19.43 | $18.69 | $19.06 | $18.93 | 23,157,770 |
| 2020-11-18 | $18.86 | $19.26 | $18.63 | $18.88 | $18.75 | 21,263,400 |
| 2020-11-17 | $18.76 | $19.11 | $18.40 | $18.86 | $18.73 | 42,072,370 |
| 2020-11-16 | $17.89 | $18.42 | $17.83 | $18.30 | $18.18 | 17,952,540 |
| 2020-11-13 | $18.07 | $18.13 | $17.76 | $17.91 | $17.79 | 9,348,350 |
| 2020-11-12 | $17.69 | $18.21 | $17.60 | $17.87 | $17.75 | 16,048,040 |
| 2020-11-11 | $18.00 | $18.00 | $17.47 | $17.56 | $17.44 | 24,511,520 |
| 2020-11-10 | $18.61 | $19.15 | $17.93 | $18.00 | $17.88 | 64,288,630 |
| 2020-11-09 | $16.98 | $17.22 | $16.86 | $17.13 | $17.01 | 15,476,970 |
| 2020-11-06 | $16.98 | $17.04 | $16.68 | $16.80 | $16.69 | 8,423,330 |
| 2020-11-05 | $16.86 | $16.99 | $16.62 | $16.96 | $16.85 | 12,612,730 |
| 2020-11-04 | $16.50 | $16.95 | $16.35 | $16.79 | $16.68 | 14,221,680 |
| 2020-11-03 | $16.49 | $16.70 | $16.31 | $16.41 | $16.30 | 11,669,340 |
| 2020-11-02 | $16.52 | $16.76 | $15.98 | $16.35 | $16.24 | 24,286,570 |
| 2020-10-30 | $15.98 | $17.07 | $15.79 | $16.60 | $16.49 | 36,192,000 |
| 2020-10-29 | $16.30 | $16.38 | $15.90 | $16.01 | $15.90 | 39,974,260 |
| 2020-10-28 | $16.77 | $16.94 | $16.51 | $16.70 | $16.59 | 9,597,500 |
| 2020-10-27 | $16.63 | $16.88 | $16.44 | $16.72 | $16.61 | 10,492,690 |
| 2020-10-26 | $16.44 | $16.99 | $16.23 | $16.60 | $16.49 | 14,301,940 |
| 2020-10-23 | $16.45 | $16.84 | $16.37 | $16.44 | $16.33 | 13,898,110 |
| 2020-10-22 | $16.79 | $16.80 | $15.97 | $16.44 | $16.33 | 27,973,960 |
| 2020-10-21 | $16.51 | $17.03 | $16.50 | $16.75 | $16.64 | 24,352,610 |
| 2020-10-20 | $16.44 | $16.48 | $16.21 | $16.47 | $16.36 | 11,360,560 |
| 2020-10-19 | $16.65 | $16.81 | $16.30 | $16.44 | $16.33 | 12,755,320 |
| 2020-10-16 | $16.65 | $16.78 | $16.50 | $16.75 | $16.64 | 10,909,220 |
| 2020-10-15 | $16.61 | $16.81 | $16.47 | $16.64 | $16.53 | 14,037,610 |
| 2020-10-14 | $16.92 | $17.02 | $16.46 | $16.60 | $16.49 | 33,803,470 |
| 2020-10-13 | $17.63 | $17.64 | $16.97 | $17.07 | $16.95 | 33,752,040 |
| 2020-10-12 | $17.45 | $17.75 | $17.30 | $17.71 | $17.59 | 24,031,290 |
| 2020-10-09 | $18.50 | $18.50 | $16.90 | $17.47 | $17.35 | 34,122,440 |
| 2020-10-08 | $18.24 | $18.24 | $18.24 | $18.24 | $18.12 | 0 |
| 2020-10-07 | $18.24 | $18.24 | $18.24 | $18.24 | $18.12 | 0 |
| 2020-10-06 | $18.24 | $18.24 | $18.24 | $18.24 | $18.12 | 0 |
| 2020-10-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.12 | 0 |
| 2020-10-02 | $18.24 | $18.24 | $18.24 | $18.24 | $18.12 | 0 |
| 2020-10-01 | $18.24 | $18.24 | $18.24 | $18.24 | $18.12 | 0 |
| 2020-09-30 | $18.38 | $18.62 | $18.09 | $18.24 | $18.12 | 16,884,860 |
| 2020-09-29 | $17.73 | $18.36 | $17.61 | $18.27 | $18.15 | 17,489,820 |
| 2020-09-28 | $17.50 | $18.01 | $17.49 | $17.65 | $17.53 | 11,533,930 |
| 2020-09-25 | $17.55 | $17.68 | $17.35 | $17.50 | $17.38 | 9,645,000 |
| 2020-09-24 | $17.86 | $17.98 | $17.48 | $17.51 | $17.39 | 13,663,500 |
| 2020-09-23 | $17.96 | $18.18 | $17.61 | $17.94 | $17.82 | 17,940,990 |
| 2020-09-22 | $17.87 | $18.23 | $17.83 | $17.91 | $17.79 | 19,397,690 |
| 2020-09-21 | $18.18 | $18.75 | $18.01 | $18.23 | $18.11 | 21,332,010 |
| 2020-09-18 | $18.18 | $18.40 | $17.63 | $18.14 | $18.02 | 28,467,320 |
| 2020-09-17 | $18.84 | $18.99 | $17.97 | $18.25 | $18.13 | 23,570,390 |
| 2020-09-16 | $19.05 | $19.05 | $18.52 | $18.74 | $18.61 | 23,438,480 |
| 2020-09-15 | $18.40 | $19.16 | $18.28 | $19.05 | $18.92 | 35,186,160 |
| 2020-09-14 | $17.84 | $18.80 | $17.74 | $18.58 | $18.45 | 29,598,400 |
| 2020-09-11 | $17.53 | $17.87 | $17.37 | $17.82 | $17.70 | 15,435,660 |
| 2020-09-10 | $17.85 | $18.07 | $17.31 | $17.62 | $17.50 | 18,393,200 |
| 2020-09-09 | $18.06 | $18.12 | $17.50 | $17.57 | $17.45 | 20,662,290 |
| 2020-09-08 | $18.35 | $18.50 | $17.90 | $18.12 | $18.00 | 13,966,720 |
| 2020-09-07 | $18.25 | $18.77 | $18.07 | $18.21 | $18.09 | 24,056,710 |
| 2020-09-04 | $17.69 | $18.26 | $17.64 | $18.14 | $18.02 | 20,571,610 |
| 2020-09-03 | $19.06 | $19.15 | $17.77 | $18.03 | $17.91 | 35,579,320 |
| 2020-09-02 | $18.98 | $19.28 | $18.76 | $19.00 | $18.87 | 22,243,750 |
| 2020-09-01 | $17.88 | $18.95 | $17.76 | $18.88 | $18.75 | 29,000,850 |
| 2020-08-31 | $18.20 | $18.46 | $17.87 | $17.88 | $17.76 | 16,156,730 |
| 2020-08-28 | $17.92 | $18.26 | $17.75 | $18.18 | $18.06 | 16,467,440 |
| 2020-08-27 | $17.95 | $18.39 | $17.67 | $17.92 | $17.80 | 19,062,690 |
| 2020-08-26 | $18.03 | $18.45 | $17.72 | $18.00 | $17.88 | 16,825,980 |
| 2020-08-25 | $18.39 | $18.70 | $17.91 | $18.08 | $17.96 | 19,281,130 |
| 2020-08-24 | $17.80 | $18.67 | $17.69 | $18.29 | $18.17 | 24,870,900 |
| 2020-08-21 | $17.45 | $17.96 | $17.23 | $17.61 | $17.49 | 21,048,070 |
| 2020-08-20 | $16.97 | $17.53 | $16.83 | $17.35 | $17.23 | 32,475,460 |
| 2020-08-19 | $16.79 | $17.19 | $16.45 | $16.86 | $16.75 | 26,287,800 |
| 2020-08-18 | $16.88 | $17.05 | $16.71 | $16.78 | $16.67 | 21,544,290 |
| 2020-08-17 | $16.01 | $17.22 | $15.80 | $16.88 | $16.77 | 53,152,440 |
| 2020-08-14 | $15.88 | $16.05 | $15.46 | $16.01 | $15.90 | 45,699,850 |
| 2020-08-13 | $16.19 | $16.44 | $15.72 | $15.90 | $15.79 | 56,214,780 |
| 2020-08-12 | $17.02 | $17.03 | $16.04 | $16.04 | $15.93 | 81,374,810 |
| 2020-08-11 | $18.80 | $18.85 | $17.75 | $17.82 | $17.70 | 39,999,090 |
| 2020-08-10 | $19.61 | $19.82 | $18.44 | $18.59 | $18.46 | 43,032,310 |
| 2020-08-07 | $19.90 | $20.17 | $19.08 | $19.36 | $19.23 | 20,763,240 |
| 2020-08-06 | $19.98 | $20.47 | $19.62 | $19.78 | $19.65 | 25,579,670 |
| 2020-08-05 | $19.50 | $19.99 | $19.33 | $19.83 | $19.70 | 26,828,980 |
| 2020-08-04 | $18.96 | $19.77 | $18.60 | $19.58 | $19.45 | 30,422,600 |
| 2020-08-03 | $18.71 | $19.17 | $18.41 | $18.94 | $18.81 | 23,401,160 |
| 2020-07-31 | $18.28 | $19.14 | $18.23 | $18.67 | $18.54 | 22,068,960 |
| 2020-07-30 | $18.93 | $18.95 | $18.36 | $18.46 | $18.34 | 21,283,440 |
| 2020-07-29 | $18.50 | $19.12 | $18.48 | $19.00 | $18.87 | 16,353,680 |
| 2020-07-28 | $18.44 | $18.87 | $18.36 | $18.49 | $18.37 | 13,643,190 |
| 2020-07-27 | $18.40 | $18.77 | $18.09 | $18.42 | $18.30 | 24,334,910 |
| 2020-07-24 | $19.71 | $19.87 | $18.15 | $18.40 | $18.28 | 41,731,250 |
| 2020-07-23 | $20.14 | $20.47 | $19.50 | $19.90 | $19.77 | 34,070,580 |
| 2020-07-22 | $20.06 | $20.95 | $19.87 | $20.24 | $20.10 | 31,627,830 |
| 2020-07-21 | $20.56 | $20.61 | $19.66 | $20.16 | $20.02 | 30,354,530 |
| 2020-07-20 | $20.80 | $20.99 | $19.76 | $20.56 | $20.42 | 39,852,530 |
| 2020-07-17 | $18.91 | $20.84 | $18.80 | $20.50 | $20.36 | 55,667,580 |
| 2020-07-16 | $19.80 | $20.01 | $18.85 | $18.97 | $18.84 | 56,339,180 |
| 2020-07-15 | $20.00 | $20.90 | $20.00 | $20.30 | $20.16 | 79,054,110 |
| 2020-07-14 | $18.68 | $19.44 | $18.44 | $19.01 | $18.88 | 55,356,710 |
| 2020-07-13 | $18.93 | $19.15 | $18.23 | $18.60 | $18.47 | 47,383,050 |
| 2020-07-10 | $18.70 | $19.16 | $18.55 | $18.93 | $18.80 | 36,813,450 |
| 2020-07-09 | $18.44 | $19.33 | $18.39 | $18.87 | $18.74 | 40,640,550 |
| 2020-07-08 | $18.60 | $18.72 | $18.15 | $18.43 | $18.31 | 36,386,550 |
| 2020-07-07 | $18.44 | $19.04 | $18.44 | $18.61 | $18.48 | 40,602,480 |
| 2020-07-06 | $18.84 | $18.84 | $18.20 | $18.54 | $18.42 | 58,532,900 |
| 2020-07-03 | $17.88 | $19.04 | $17.82 | $18.80 | $18.67 | 39,661,160 |
| 2020-07-02 | $17.68 | $17.90 | $17.36 | $17.70 | $17.58 | 23,968,500 |
| 2020-07-01 | $17.37 | $17.97 | $17.28 | $17.64 | $17.52 | 25,552,470 |
| 2020-06-30 | $17.61 | $17.83 | $17.11 | $17.30 | $17.18 | 33,398,560 |
| 2020-06-29 | $18.10 | $18.18 | $17.44 | $17.55 | $17.43 | 32,718,830 |
| 2020-06-26 | $18.22 | $18.22 | $18.22 | $18.22 | $18.10 | 0 |
| 2020-06-25 | $18.22 | $18.22 | $18.22 | $18.22 | $18.10 | 0 |
| 2020-06-24 | $18.33 | $18.78 | $17.98 | $18.22 | $18.10 | 28,373,620 |
| 2020-06-23 | $18.20 | $18.29 | $17.94 | $18.16 | $18.04 | 16,733,700 |
| 2020-06-22 | $18.35 | $18.45 | $17.99 | $18.06 | $17.94 | 19,224,860 |
| 2020-06-19 | $18.31 | $18.80 | $18.17 | $18.43 | $18.31 | 19,433,960 |
| 2020-06-18 | $18.18 | $18.55 | $17.96 | $18.10 | $17.98 | 21,891,780 |
| 2020-06-17 | $19.09 | $19.28 | $18.08 | $18.18 | $18.06 | 29,880,150 |
| 2020-06-16 | $18.74 | $19.36 | $18.70 | $19.19 | $19.06 | 17,690,510 |
| 2020-06-15 | $19.00 | $19.08 | $18.20 | $18.50 | $18.38 | 30,140,270 |
| 2020-06-12 | $18.75 | $19.48 | $18.65 | $19.32 | $19.19 | 16,595,110 |
| 2020-06-11 | $19.46 | $19.64 | $18.95 | $19.09 | $18.96 | 19,756,120 |
| 2020-06-10 | $19.67 | $19.82 | $19.50 | $19.67 | $19.54 | 8,613,090 |
| 2020-06-09 | $19.52 | $19.76 | $19.22 | $19.66 | $19.53 | 15,389,230 |
| 2020-06-08 | $19.72 | $19.95 | $19.31 | $19.52 | $19.39 | 20,680,750 |
| 2020-06-05 | $19.13 | $19.67 | $19.03 | $19.56 | $19.43 | 13,964,200 |
| 2020-06-04 | $19.03 | $19.58 | $19.02 | $19.29 | $19.16 | 18,074,460 |
| 2020-06-03 | $18.49 | $19.23 | $18.30 | $19.01 | $18.88 | 19,083,390 |
| 2020-06-02 | $19.16 | $19.45 | $18.12 | $18.50 | $18.38 | 26,220,080 |
| 2020-06-01 | $18.70 | $19.40 | $18.39 | $18.85 | $18.72 | 25,054,550 |
| 2020-05-29 | $17.80 | $18.77 | $17.57 | $18.28 | $18.16 | 26,464,300 |
| 2020-05-28 | $32.79 | $33.20 | $32.11 | $32.36 | $17.75 | 7,175,280 |
| 2020-05-27 | $32.20 | $33.29 | $32.10 | $32.69 | $17.93 | 11,693,060 |
| 2020-05-26 | $32.00 | $32.65 | $31.49 | $32.10 | $17.60 | 8,616,990 |
| 2020-05-25 | $30.89 | $31.60 | $30.47 | $31.32 | $17.18 | 7,138,620 |
| 2020-05-22 | $32.00 | $32.29 | $30.60 | $31.00 | $17.00 | 7,141,250 |
| 2020-05-21 | $31.63 | $32.39 | $31.14 | $31.38 | $17.21 | 11,184,640 |
| 2020-05-20 | $31.73 | $31.95 | $30.78 | $31.60 | $17.33 | 12,927,760 |
| 2020-05-19 | $30.38 | $32.20 | $30.11 | $31.68 | $17.37 | 15,804,980 |
| 2020-05-18 | $29.60 | $30.15 | $29.29 | $29.72 | $16.30 | 6,747,170 |
| 2020-05-15 | $30.01 | $30.53 | $29.35 | $29.60 | $16.23 | 7,234,970 |
| 2020-05-14 | $30.10 | $30.24 | $29.65 | $29.90 | $16.40 | 10,128,140 |
| 2020-05-13 | $30.71 | $30.81 | $29.95 | $30.18 | $16.55 | 13,534,690 |
| 2020-05-12 | $31.15 | $31.15 | $30.17 | $31.12 | $17.07 | 9,383,440 |
| 2020-05-11 | $30.40 | $31.77 | $30.30 | $30.76 | $16.87 | 13,009,350 |
| 2020-05-08 | $29.69 | $30.68 | $29.38 | $30.27 | $16.60 | 10,809,040 |
| 2020-05-07 | $29.05 | $29.85 | $28.77 | $29.57 | $16.22 | 9,812,230 |
| 2020-05-06 | $29.83 | $30.12 | $28.77 | $29.06 | $15.94 | 13,604,230 |
| 2020-05-05 | $29.83 | $29.83 | $29.83 | $29.83 | $16.36 | 0 |
| 2020-05-04 | $29.83 | $29.83 | $29.83 | $29.83 | $16.36 | 0 |
| 2020-05-01 | $29.83 | $29.83 | $29.83 | $29.83 | $16.36 | 0 |
| 2020-04-30 | $29.00 | $30.77 | $29.00 | $29.83 | $16.36 | 18,151,610 |
| 2020-04-29 | $27.12 | $28.53 | $27.12 | $28.30 | $15.52 | 11,898,480 |
| 2020-04-28 | $26.49 | $27.65 | $26.38 | $27.52 | $15.09 | 14,514,000 |
| 2020-04-27 | $26.44 | $26.78 | $26.08 | $26.32 | $14.43 | 8,981,290 |
| 2020-04-24 | $26.80 | $26.95 | $26.29 | $26.42 | $14.49 | 6,054,750 |
| 2020-04-23 | $26.65 | $27.45 | $26.60 | $27.08 | $14.85 | 9,167,850 |
| 2020-04-22 | $26.66 | $26.91 | $26.29 | $26.67 | $14.63 | 6,850,650 |
| 2020-04-21 | $27.02 | $27.04 | $26.28 | $26.65 | $14.61 | 6,414,520 |
| 2020-04-20 | $26.99 | $27.32 | $26.80 | $26.97 | $14.79 | 8,895,510 |
| 2020-04-17 | $26.30 | $27.33 | $26.20 | $27.10 | $14.86 | 11,792,100 |
| 2020-04-16 | $26.20 | $26.30 | $25.42 | $26.04 | $14.28 | 10,441,450 |
| 2020-04-15 | $26.20 | $26.69 | $26.00 | $26.30 | $14.42 | 6,670,560 |
| 2020-04-14 | $26.16 | $26.48 | $25.62 | $26.47 | $14.52 | 7,835,530 |
| 2020-04-13 | $26.57 | $26.80 | $25.60 | $26.16 | $14.35 | 7,543,560 |
| 2020-04-10 | $26.45 | $27.39 | $26.26 | $26.56 | $14.56 | 10,889,150 |
| 2020-04-09 | $26.25 | $26.58 | $25.70 | $26.49 | $14.53 | 8,149,820 |
| 2020-04-08 | $25.40 | $26.45 | $25.31 | $26.15 | $14.34 | 11,327,580 |
| 2020-04-07 | $25.20 | $25.60 | $24.80 | $25.55 | $14.01 | 11,791,950 |
| 2020-04-06 | $24.42 | $24.42 | $24.42 | $24.42 | $13.39 | 0 |
| 2020-04-03 | $24.58 | $24.96 | $24.30 | $24.42 | $13.39 | 8,287,590 |
| 2020-04-02 | $24.25 | $24.70 | $24.00 | $24.67 | $13.53 | 9,992,390 |
| 2020-04-01 | $24.50 | $25.70 | $24.39 | $24.50 | $13.44 | 12,702,720 |
| 2020-03-31 | $25.22 | $25.24 | $24.31 | $24.98 | $13.70 | 10,800,120 |
| 2020-03-30 | $25.81 | $25.90 | $24.39 | $25.03 | $13.73 | 19,349,220 |
| 2020-03-27 | $27.20 | $27.39 | $26.69 | $26.73 | $14.66 | 13,369,760 |
| 2020-03-26 | $27.40 | $27.40 | $26.56 | $26.74 | $14.66 | 7,524,250 |
| 2020-03-25 | $27.95 | $28.31 | $27.13 | $27.55 | $15.11 | 11,023,570 |
| 2020-03-24 | $26.50 | $27.60 | $26.50 | $27.51 | $15.09 | 11,560,470 |
| 2020-03-23 | $26.77 | $27.10 | $26.05 | $26.16 | $14.35 | 10,715,240 |
| 2020-03-20 | $26.50 | $27.68 | $26.21 | $27.55 | $15.11 | 12,066,590 |
| 2020-03-19 | $26.69 | $27.10 | $25.70 | $26.37 | $14.46 | 15,992,390 |
| 2020-03-18 | $27.90 | $28.10 | $26.61 | $26.69 | $14.64 | 13,510,960 |
| 2020-03-17 | $28.41 | $28.65 | $26.83 | $27.90 | $15.30 | 11,352,080 |
| 2020-03-16 | $29.38 | $30.10 | $28.06 | $28.25 | $15.49 | 18,563,050 |
| 2020-03-13 | $28.25 | $30.10 | $27.80 | $29.47 | $16.16 | 20,346,930 |
| 2020-03-12 | $29.48 | $29.71 | $28.93 | $29.25 | $16.04 | 14,699,070 |
| 2020-03-11 | $28.70 | $30.16 | $28.44 | $29.71 | $16.29 | 21,176,460 |
| 2020-03-10 | $26.80 | $28.95 | $26.75 | $28.60 | $15.68 | 22,074,580 |
| 2020-03-09 | $28.14 | $28.14 | $26.76 | $26.84 | $14.72 | 12,512,140 |
| 2020-03-06 | $28.15 | $28.96 | $28.00 | $28.54 | $15.65 | 11,691,140 |
| 2020-03-05 | $27.45 | $28.72 | $27.30 | $28.56 | $15.66 | 18,526,980 |
| 2020-03-04 | $27.46 | $27.69 | $26.80 | $27.27 | $14.95 | 9,286,970 |
| 2020-03-03 | $28.17 | $28.20 | $27.38 | $27.44 | $15.05 | 12,301,580 |
| 2020-03-02 | $27.54 | $28.00 | $27.11 | $27.91 | $15.31 | 12,986,820 |
| 2020-02-28 | $27.36 | $27.58 | $26.50 | $27.58 | $15.12 | 15,320,920 |
| 2020-02-27 | $28.25 | $28.68 | $27.53 | $28.00 | $15.35 | 13,877,850 |
| 2020-02-26 | $28.00 | $28.87 | $27.77 | $28.18 | $15.45 | 10,907,300 |
| 2020-02-25 | $28.00 | $28.43 | $27.65 | $28.29 | $15.51 | 10,075,150 |
| 2020-02-24 | $28.91 | $29.33 | $28.28 | $28.59 | $15.68 | 12,614,550 |
| 2020-02-21 | $29.52 | $29.86 | $28.98 | $29.31 | $16.07 | 14,108,300 |
| 2020-02-20 | $28.27 | $30.50 | $28.27 | $30.00 | $16.45 | 20,727,090 |
| 2020-02-19 | $27.71 | $28.21 | $27.42 | $28.16 | $15.44 | 10,347,720 |
| 2020-02-18 | $27.94 | $28.27 | $27.65 | $27.77 | $15.23 | 7,113,710 |
| 2020-02-17 | $27.27 | $28.13 | $27.09 | $28.01 | $15.36 | 11,135,190 |
| 2020-02-14 | $27.48 | $27.53 | $26.91 | $27.29 | $14.97 | 11,934,910 |
| 2020-02-13 | $27.90 | $28.19 | $27.35 | $27.45 | $15.05 | 12,782,960 |
| 2020-02-12 | $28.34 | $28.88 | $27.80 | $28.13 | $15.43 | 13,019,840 |
| 2020-02-11 | $27.87 | $28.79 | $27.63 | $28.36 | $15.55 | 11,240,140 |
| 2020-02-10 | $26.95 | $28.23 | $26.80 | $27.90 | $15.30 | 12,414,150 |
| 2020-02-07 | $26.68 | $27.56 | $26.17 | $27.53 | $15.10 | 18,472,990 |
| 2020-02-06 | $26.89 | $27.40 | $26.44 | $26.96 | $14.78 | 19,287,850 |
| 2020-02-05 | $26.23 | $27.61 | $26.23 | $26.93 | $14.77 | 20,339,500 |
| 2020-02-04 | $25.45 | $26.83 | $25.43 | $26.17 | $14.35 | 16,667,320 |
| 2020-02-03 | $24.25 | $26.85 | $24.25 | $25.70 | $14.09 | 39,820,750 |
| 2020-01-31 | $26.94 | $26.94 | $26.94 | $26.94 | $14.77 | 0 |
| 2020-01-30 | $26.94 | $26.94 | $26.94 | $26.94 | $14.77 | 0 |
| 2020-01-29 | $26.94 | $26.94 | $26.94 | $26.94 | $14.77 | 0 |
| 2020-01-28 | $26.94 | $26.94 | $26.94 | $26.94 | $14.77 | 0 |
| 2020-01-27 | $26.94 | $26.94 | $26.94 | $26.94 | $14.77 | 0 |
| 2020-01-24 | $26.94 | $26.94 | $26.94 | $26.94 | $14.77 | 0 |
| 2020-01-23 | $27.41 | $27.69 | $26.40 | $26.94 | $14.77 | 26,835,950 |
| 2020-01-22 | $28.05 | $28.53 | $27.10 | $28.05 | $15.38 | 32,843,600 |
| 2020-01-21 | $28.09 | $28.63 | $27.80 | $28.05 | $15.38 | 28,248,310 |
| 2020-01-20 | $30.40 | $30.68 | $28.36 | $28.72 | $15.75 | 40,193,380 |
| 2020-01-17 | $31.54 | $31.72 | $31.20 | $31.40 | $17.22 | 5,649,870 |
| 2020-01-16 | $31.66 | $32.10 | $31.09 | $31.45 | $17.25 | 8,480,570 |
| 2020-01-15 | $32.76 | $32.76 | $31.50 | $31.73 | $17.40 | 9,964,430 |
| 2020-01-14 | $32.37 | $32.98 | $32.22 | $32.83 | $18.00 | 7,728,190 |
| 2020-01-13 | $33.08 | $33.08 | $31.59 | $32.50 | $17.82 | 7,453,880 |
| 2020-01-10 | $32.90 | $33.17 | $32.40 | $32.84 | $18.01 | 4,693,980 |
| 2020-01-09 | $32.37 | $33.02 | $32.11 | $32.88 | $18.03 | 5,795,060 |
| 2020-01-08 | $32.54 | $32.90 | $31.90 | $32.08 | $17.59 | 5,260,980 |
| 2020-01-07 | $32.70 | $33.23 | $32.21 | $32.70 | $17.93 | 5,523,160 |
| 2020-01-06 | $31.52 | $33.47 | $31.51 | $32.70 | $17.93 | 9,110,580 |
| 2020-01-03 | $32.20 | $32.30 | $31.60 | $31.71 | $17.39 | 5,682,420 |
| 2020-01-02 | $30.99 | $32.54 | $30.91 | $32.21 | $17.66 | 6,391,900 |
| 2020-01-01 | $30.91 | $30.91 | $30.91 | $30.91 | $16.95 | 0 |
| 2019-12-31 | $30.91 | $31.16 | $30.58 | $30.91 | $16.95 | 4,173,130 |
| 2019-12-30 | $31.05 | $31.25 | $30.60 | $30.80 | $16.89 | 5,087,690 |
| 2019-12-27 | $31.25 | $31.33 | $30.88 | $31.01 | $17.01 | 3,707,030 |
| 2019-12-26 | $30.26 | $31.38 | $30.22 | $31.26 | $17.14 | 5,387,280 |
| 2019-12-25 | $30.03 | $30.45 | $29.87 | $30.41 | $16.68 | 3,687,140 |
| 2019-12-24 | $29.91 | $30.41 | $29.91 | $30.24 | $16.58 | 3,330,490 |
| 2019-12-23 | $29.75 | $30.46 | $29.37 | $30.09 | $16.50 | 4,889,140 |
| 2019-12-20 | $29.55 | $30.02 | $29.50 | $29.73 | $16.30 | 3,746,040 |
| 2019-12-19 | $30.05 | $30.24 | $29.55 | $29.70 | $16.29 | 4,024,320 |
| 2019-12-18 | $29.68 | $30.26 | $29.43 | $30.02 | $16.46 | 5,722,920 |
| 2019-12-17 | $29.12 | $29.95 | $28.93 | $29.69 | $16.28 | 6,225,540 |
| 2019-12-16 | $29.02 | $29.37 | $28.73 | $29.28 | $16.06 | 7,426,170 |
| 2019-12-13 | $29.01 | $29.38 | $28.83 | $28.90 | $15.85 | 9,274,830 |
| 2019-12-12 | $28.56 | $29.06 | $28.26 | $28.78 | $15.78 | 7,503,570 |
| 2019-12-11 | $28.64 | $28.77 | $28.38 | $28.54 | $15.65 | 3,423,020 |
| 2019-12-10 | $28.62 | $28.75 | $28.31 | $28.55 | $15.66 | 4,122,930 |
| 2019-12-09 | $28.15 | $28.86 | $28.10 | $28.60 | $15.68 | 6,723,060 |
| 2019-12-06 | $28.17 | $28.24 | $27.89 | $28.16 | $15.44 | 4,242,200 |
| 2019-12-05 | $27.50 | $28.30 | $27.45 | $28.13 | $15.43 | 6,106,590 |
| 2019-12-04 | $27.85 | $27.97 | $27.22 | $27.58 | $15.12 | 4,598,810 |
| 2019-12-03 | $27.32 | $27.90 | $27.22 | $27.86 | $15.28 | 4,941,700 |
| 2019-12-02 | $27.35 | $27.63 | $27.21 | $27.36 | $15.00 | 4,089,050 |
| 2019-11-29 | $27.30 | $27.88 | $26.85 | $27.34 | $14.99 | 5,614,890 |
| 2019-11-28 | $27.52 | $27.95 | $27.23 | $27.40 | $15.03 | 4,741,790 |
| 2019-11-27 | $27.99 | $27.99 | $27.15 | $27.50 | $15.08 | 7,441,550 |
| 2019-11-26 | $27.17 | $28.16 | $27.17 | $28.16 | $15.44 | 11,430,750 |
| 2019-11-25 | $27.59 | $27.73 | $26.93 | $27.05 | $14.83 | 9,336,650 |
| 2019-11-22 | $28.61 | $28.71 | $27.61 | $27.63 | $15.15 | 8,500,830 |
| 2019-11-21 | $29.15 | $29.15 | $28.41 | $28.51 | $15.63 | 4,979,010 |
| 2019-11-20 | $29.09 | $29.45 | $29.00 | $29.23 | $16.03 | 6,176,080 |
| 2019-11-19 | $28.96 | $29.15 | $28.71 | $29.12 | $15.97 | 7,730,320 |
| 2019-11-18 | $28.50 | $29.09 | $28.40 | $28.85 | $15.82 | 7,655,690 |
| 2019-11-15 | $29.43 | $29.47 | $28.54 | $28.61 | $15.69 | 4,667,700 |
| 2019-11-14 | $29.25 | $29.45 | $28.91 | $29.38 | $16.11 | 5,781,810 |
| 2019-11-13 | $29.00 | $29.40 | $28.58 | $29.10 | $15.96 | 5,720,100 |
| 2019-11-12 | $28.70 | $28.99 | $28.40 | $28.99 | $15.90 | 5,924,610 |
| 2019-11-11 | $29.04 | $29.20 | $28.61 | $28.79 | $15.79 | 4,257,970 |
| 2019-11-08 | $29.45 | $29.67 | $29.04 | $29.16 | $15.99 | 4,356,110 |
| 2019-11-07 | $29.30 | $29.77 | $29.15 | $29.36 | $16.10 | 4,676,480 |
| 2019-11-06 | $29.19 | $29.45 | $28.90 | $29.02 | $15.91 | 7,803,110 |
| 2019-11-05 | $29.90 | $29.90 | $28.91 | $29.19 | $16.01 | 8,051,460 |
| 2019-11-04 | $29.35 | $30.28 | $28.85 | $29.89 | $16.39 | 9,640,890 |
| 2019-11-01 | $29.57 | $29.62 | $28.63 | $29.12 | $15.97 | 7,592,060 |
| 2019-10-31 | $29.48 | $29.87 | $29.35 | $29.60 | $16.23 | 4,406,790 |
| 2019-10-30 | $29.62 | $29.85 | $29.27 | $29.55 | $16.20 | 4,884,650 |
| 2019-10-29 | $29.13 | $29.96 | $28.95 | $29.83 | $16.36 | 8,541,880 |
| 2019-10-28 | $28.61 | $29.40 | $28.33 | $29.12 | $15.97 | 8,630,690 |
| 2019-10-25 | $28.44 | $28.80 | $28.20 | $28.60 | $15.68 | 5,002,500 |
| 2019-10-24 | $28.92 | $28.99 | $28.16 | $28.29 | $15.51 | 6,486,280 |
| 2019-10-23 | $28.87 | $29.00 | $28.42 | $28.61 | $15.69 | 8,515,450 |
| 2019-10-22 | $28.90 | $29.14 | $28.61 | $28.87 | $15.83 | 5,803,570 |
| 2019-10-21 | $28.73 | $29.30 | $28.50 | $28.80 | $15.79 | 9,713,920 |
| 2019-10-18 | $29.30 | $29.31 | $28.41 | $28.64 | $15.71 | 7,653,520 |
| 2019-10-17 | $28.92 | $29.16 | $28.76 | $28.87 | $15.83 | 7,490,260 |
| 2019-10-16 | $27.52 | $28.98 | $27.51 | $28.56 | $15.66 | 13,116,090 |
| 2019-10-15 | $27.20 | $28.15 | $27.15 | $27.65 | $15.16 | 14,567,160 |
| 2019-10-14 | $26.51 | $26.89 | $26.05 | $26.36 | $14.46 | 8,216,690 |
| 2019-10-11 | $26.66 | $26.79 | $26.27 | $26.32 | $14.43 | 5,684,470 |
| 2019-10-10 | $26.51 | $26.71 | $26.21 | $26.61 | $14.59 | 4,955,320 |
| 2019-10-09 | $26.61 | $26.85 | $26.17 | $26.49 | $14.53 | 5,083,650 |
| 2019-10-08 | $27.75 | $27.90 | $26.49 | $26.52 | $14.54 | 15,707,890 |
| 2019-10-07 | $27.94 | $27.94 | $27.94 | $27.94 | $15.32 | 0 |
| 2019-10-04 | $27.94 | $27.94 | $27.94 | $27.94 | $15.32 | 0 |
| 2019-10-03 | $27.94 | $27.94 | $27.94 | $27.94 | $15.32 | 0 |
| 2019-10-02 | $27.94 | $27.94 | $27.94 | $27.94 | $15.32 | 0 |
| 2019-10-01 | $27.94 | $27.94 | $27.94 | $27.94 | $15.32 | 0 |
| 2019-09-30 | $27.84 | $28.26 | $27.70 | $27.94 | $15.32 | 5,789,460 |
| 2019-09-27 | $27.76 | $28.06 | $27.14 | $27.70 | $15.19 | 6,259,370 |
| 2019-09-26 | $27.91 | $28.35 | $27.40 | $27.89 | $15.29 | 9,152,200 |
| 2019-09-25 | $27.52 | $28.27 | $27.32 | $27.79 | $15.24 | 10,436,950 |
| 2019-09-24 | $27.00 | $27.60 | $26.99 | $27.53 | $15.10 | 7,909,290 |
| 2019-09-23 | $26.93 | $27.20 | $26.58 | $27.08 | $14.85 | 6,210,620 |
| 2019-09-20 | $27.04 | $27.41 | $26.80 | $26.99 | $14.80 | 7,860,340 |
| 2019-09-19 | $26.82 | $27.14 | $26.60 | $26.96 | $14.78 | 5,755,250 |
| 2019-09-18 | $26.00 | $26.85 | $25.93 | $26.77 | $14.68 | 7,923,940 |
| 2019-09-17 | $26.08 | $26.28 | $25.82 | $26.00 | $14.26 | 4,692,490 |
| 2019-09-16 | $26.22 | $26.39 | $25.97 | $26.11 | $14.32 | 4,938,870 |
| 2019-09-13 | $26.19 | $26.19 | $26.19 | $26.19 | $14.36 | 0 |
| 2019-09-12 | $26.15 | $26.30 | $25.64 | $26.19 | $14.36 | 10,730,950 |
| 2019-09-11 | $26.71 | $26.76 | $26.07 | $26.21 | $14.37 | 8,355,640 |
| 2019-09-10 | $27.06 | $27.09 | $26.38 | $26.60 | $14.59 | 8,603,690 |
| 2019-09-09 | $26.98 | $27.17 | $26.60 | $27.06 | $14.84 | 7,320,990 |
| 2019-09-06 | $26.53 | $26.81 | $26.35 | $26.79 | $14.69 | 4,955,410 |
| 2019-09-05 | $26.97 | $27.54 | $26.45 | $26.59 | $14.58 | 10,055,430 |
| 2019-09-04 | $27.07 | $27.29 | $26.69 | $26.90 | $14.75 | 7,421,690 |
| 2019-09-03 | $27.23 | $27.44 | $26.81 | $27.26 | $14.95 | 6,531,510 |
| 2019-09-02 | $26.40 | $27.36 | $26.35 | $27.29 | $14.97 | 11,401,280 |
| 2019-08-30 | $26.30 | $26.78 | $26.05 | $26.42 | $14.49 | 6,143,180 |
| 2019-08-29 | $25.92 | $26.37 | $25.88 | $26.26 | $14.40 | 6,387,310 |
| 2019-08-28 | $26.13 | $26.54 | $25.54 | $25.88 | $14.19 | 11,833,980 |
| 2019-08-27 | $25.60 | $26.62 | $25.60 | $25.90 | $14.20 | 14,019,480 |
| 2019-08-26 | $26.00 | $26.00 | $25.41 | $25.54 | $14.01 | 9,240,810 |
| 2019-08-23 | $26.07 | $26.35 | $25.72 | $26.05 | $14.29 | 7,670,820 |
| 2019-08-22 | $26.26 | $26.80 | $25.85 | $25.98 | $14.25 | 9,412,080 |
| 2019-08-21 | $26.08 | $26.64 | $26.08 | $26.41 | $14.48 | 7,350,460 |
| 2019-08-20 | $25.95 | $26.84 | $25.92 | $26.20 | $14.37 | 11,344,400 |
| 2019-08-19 | $25.71 | $26.10 | $25.33 | $25.74 | $14.12 | 12,152,150 |
| 2019-08-16 | $24.78 | $26.08 | $24.71 | $25.60 | $14.04 | 10,156,820 |
| 2019-08-15 | $24.73 | $25.02 | $24.41 | $24.78 | $13.59 | 9,347,630 |
| 2019-08-14 | $24.82 | $25.97 | $24.80 | $25.15 | $13.79 | 16,970,310 |
| 2019-08-13 | $25.58 | $25.58 | $24.48 | $24.48 | $13.42 | 8,158,450 |
| 2019-08-12 | $24.97 | $25.76 | $24.67 | $25.70 | $14.09 | 7,543,790 |
| 2019-08-09 | $25.51 | $25.77 | $24.63 | $24.97 | $13.69 | 7,888,080 |
| 2019-08-08 | $25.09 | $25.44 | $24.91 | $25.41 | $13.93 | 5,830,530 |
| 2019-08-07 | $25.22 | $25.43 | $24.81 | $25.04 | $13.73 | 5,768,530 |
| 2019-08-06 | $24.80 | $25.44 | $24.44 | $25.07 | $13.75 | 9,657,010 |
| 2019-08-05 | $25.75 | $25.80 | $25.02 | $25.03 | $13.73 | 5,713,310 |
| 2019-08-02 | $25.09 | $25.84 | $25.01 | $25.75 | $14.12 | 9,149,750 |
| 2019-08-01 | $25.91 | $25.97 | $25.40 | $25.60 | $14.04 | 10,051,180 |
| 2019-07-31 | $25.84 | $26.20 | $25.45 | $26.16 | $14.35 | 6,579,160 |
| 2019-07-30 | $25.50 | $26.10 | $25.13 | $26.00 | $14.26 | 9,555,510 |
| 2019-07-29 | $24.70 | $25.70 | $24.67 | $25.38 | $13.92 | 7,426,190 |
| 2019-07-26 | $24.74 | $25.20 | $24.63 | $24.78 | $13.59 | 4,308,460 |
| 2019-07-25 | $24.90 | $24.90 | $24.53 | $24.79 | $13.59 | 6,078,060 |
| 2019-07-24 | $25.36 | $25.37 | $24.71 | $24.98 | $13.70 | 10,860,490 |
| 2019-07-23 | $24.06 | $25.38 | $23.90 | $25.28 | $13.86 | 10,819,690 |
| 2019-07-22 | $24.50 | $24.62 | $23.98 | $24.10 | $13.22 | 6,627,120 |
| 2019-07-19 | $24.56 | $24.73 | $24.13 | $24.22 | $13.28 | 5,232,690 |
| 2019-07-18 | $24.74 | $24.74 | $24.19 | $24.37 | $13.36 | 7,066,180 |
| 2019-07-17 | $24.89 | $24.90 | $24.26 | $24.80 | $13.60 | 5,551,200 |
| 2019-07-16 | $24.44 | $25.02 | $24.40 | $24.81 | $13.61 | 10,347,540 |
| 2019-07-15 | $24.29 | $25.05 | $24.15 | $24.57 | $13.47 | 17,934,500 |
| 2019-07-12 | $24.28 | $24.87 | $24.14 | $24.21 | $13.28 | 10,513,770 |
| 2019-07-11 | $23.51 | $24.82 | $23.51 | $24.40 | $13.38 | 16,420,520 |
| 2019-07-10 | $23.40 | $23.65 | $23.01 | $23.42 | $12.84 | 11,181,700 |
| 2019-07-09 | $22.83 | $23.60 | $22.72 | $23.20 | $12.72 | 10,865,730 |
| 2019-07-08 | $23.17 | $23.30 | $22.43 | $22.68 | $12.44 | 7,322,940 |
| 2019-07-05 | $23.14 | $23.23 | $22.88 | $23.05 | $12.64 | 6,561,140 |
| 2019-07-04 | $23.43 | $23.75 | $22.75 | $22.93 | $12.57 | 7,643,630 |
| 2019-07-03 | $23.32 | $23.58 | $22.79 | $23.23 | $12.74 | 9,933,260 |
| 2019-07-02 | $23.46 | $23.70 | $23.20 | $23.51 | $12.89 | 8,000,580 |
| 2019-07-01 | $23.40 | $23.98 | $23.20 | $23.39 | $12.83 | 13,444,530 |
| 2019-06-28 | $23.26 | $23.55 | $22.90 | $23.14 | $12.69 | 7,679,930 |
| 2019-06-27 | $22.78 | $23.50 | $22.74 | $23.22 | $12.73 | 12,496,860 |
| 2019-06-26 | $22.61 | $22.95 | $22.42 | $22.80 | $12.50 | 10,559,660 |
| 2019-06-25 | $22.20 | $22.90 | $22.18 | $22.36 | $12.26 | 10,120,750 |
| 2019-06-24 | $22.39 | $22.56 | $22.19 | $22.34 | $12.25 | 7,164,890 |
| 2019-06-21 | $21.88 | $22.42 | $21.70 | $22.26 | $12.21 | 17,022,690 |
| 2019-06-20 | $20.76 | $21.48 | $20.76 | $21.32 | $11.69 | 14,763,420 |
| 2019-06-19 | $20.60 | $20.99 | $20.60 | $20.79 | $11.40 | 8,225,080 |
| 2019-06-18 | $20.14 | $20.43 | $20.05 | $20.29 | $11.13 | 7,013,910 |
| 2019-06-17 | $20.57 | $20.85 | $20.00 | $20.04 | $10.99 | 9,501,000 |
| 2019-06-14 | $20.75 | $20.98 | $20.61 | $20.64 | $11.32 | 5,189,740 |
| 2019-06-13 | $21.09 | $21.12 | $20.60 | $20.74 | $11.37 | 5,976,480 |
| 2019-06-12 | $21.23 | $21.39 | $20.88 | $21.07 | $11.55 | 6,207,830 |
| 2019-06-11 | $20.88 | $21.51 | $20.88 | $21.29 | $11.67 | 9,085,930 |
| 2019-06-10 | $20.52 | $21.07 | $20.52 | $20.88 | $11.45 | 5,384,710 |
| 2019-06-07 | $20.51 | $20.51 | $20.51 | $20.51 | $11.25 | 0 |
| 2019-06-06 | $20.75 | $20.84 | $20.49 | $20.51 | $11.25 | 5,148,600 |
| 2019-06-05 | $20.60 | $20.95 | $20.58 | $20.60 | $11.30 | 7,010,810 |
| 2019-06-04 | $21.11 | $21.29 | $20.15 | $20.49 | $11.24 | 9,912,460 |
| 2019-06-03 | $21.25 | $21.50 | $21.05 | $21.16 | $11.60 | 6,174,730 |
| 2019-05-31 | $21.59 | $21.70 | $21.27 | $21.40 | $11.74 | 5,988,810 |
| 2019-05-30 | $21.52 | $21.61 | $21.27 | $21.52 | $11.80 | 4,100,110 |
| 2019-05-29 | $21.72 | $21.80 | $21.52 | $21.63 | $11.86 | 4,242,030 |
| 2019-05-28 | $21.88 | $21.90 | $21.62 | $21.86 | $11.99 | 10,875,520 |
| 2019-05-27 | $21.29 | $21.88 | $21.21 | $21.76 | $11.93 | 6,260,180 |
| 2019-05-24 | $21.03 | $21.37 | $20.97 | $21.29 | $11.67 | 4,037,640 |
| 2019-05-23 | $21.34 | $21.40 | $21.01 | $21.09 | $11.57 | 4,785,020 |
| 2019-05-22 | $21.39 | $21.60 | $21.17 | $21.30 | $11.68 | 4,907,490 |
| 2019-05-21 | $21.15 | $21.48 | $21.05 | $21.42 | $11.75 | 5,069,130 |
| 2019-05-20 | $21.08 | $21.22 | $20.84 | $21.06 | $11.55 | 6,856,140 |
| 2019-05-17 | $21.74 | $21.88 | $21.11 | $21.20 | $11.63 | 7,662,720 |
| 2019-05-16 | $21.80 | $21.91 | $21.57 | $21.74 | $11.92 | 6,103,520 |
| 2019-05-15 | $21.50 | $21.97 | $21.29 | $21.80 | $11.89 | 9,359,040 |
| 2019-05-14 | $21.05 | $21.55 | $21.05 | $21.27 | $11.60 | 9,609,110 |
| 2019-05-13 | $21.26 | $21.53 | $20.83 | $21.11 | $11.51 | 8,381,260 |
| 2019-05-10 | $21.26 | $21.59 | $20.72 | $21.51 | $11.73 | 11,637,250 |
| 2019-05-09 | $21.52 | $21.80 | $21.06 | $21.07 | $11.49 | 7,213,170 |
| 2019-05-08 | $21.68 | $22.14 | $21.60 | $21.70 | $11.83 | 6,502,590 |
| 2019-05-07 | $21.75 | $22.27 | $21.64 | $22.07 | $12.04 | 9,633,450 |
| 2019-05-06 | $22.00 | $22.40 | $21.35 | $21.72 | $11.85 | 14,516,810 |
| 2019-05-03 | $22.57 | $22.57 | $22.57 | $22.57 | $12.31 | 0 |
| 2019-05-02 | $22.57 | $22.57 | $22.57 | $22.57 | $12.31 | 0 |
| 2019-05-01 | $22.57 | $22.57 | $22.57 | $22.57 | $12.31 | 0 |
| 2019-04-30 | $22.50 | $22.86 | $22.29 | $22.57 | $12.31 | 8,413,150 |
| 2019-04-29 | $22.25 | $22.89 | $22.24 | $22.54 | $12.29 | 11,666,880 |
| 2019-04-26 | $22.22 | $22.58 | $22.00 | $22.11 | $12.06 | 9,522,100 |
| 2019-04-25 | $22.45 | $23.05 | $22.28 | $22.32 | $12.17 | 12,330,550 |
| 2019-04-24 | $22.79 | $22.82 | $22.06 | $22.43 | $12.23 | 10,934,120 |
| 2019-04-23 | $22.75 | $23.18 | $22.53 | $22.74 | $12.40 | 7,875,790 |
| 2019-04-22 | $23.23 | $23.47 | $22.58 | $22.74 | $12.40 | 13,543,330 |
| 2019-04-19 | $22.79 | $23.18 | $22.65 | $23.02 | $12.55 | 10,101,940 |
| 2019-04-18 | $22.77 | $22.88 | $22.37 | $22.87 | $12.47 | 7,704,970 |
| 2019-04-17 | $22.95 | $23.04 | $22.71 | $22.81 | $12.44 | 8,926,670 |
| 2019-04-16 | $22.40 | $23.02 | $22.23 | $22.99 | $12.54 | 8,710,640 |
| 2019-04-15 | $22.72 | $23.05 | $22.23 | $22.32 | $12.17 | 8,552,520 |
| 2019-04-12 | $22.60 | $22.92 | $22.32 | $22.51 | $12.28 | 7,654,160 |
| 2019-04-11 | $23.26 | $23.31 | $22.58 | $22.72 | $12.39 | 10,061,980 |
| 2019-04-10 | $23.16 | $23.22 | $22.86 | $23.15 | $12.63 | 10,643,800 |
| 2019-04-09 | $23.29 | $23.48 | $22.91 | $23.22 | $12.66 | 11,700,910 |
| 2019-04-08 | $24.07 | $24.24 | $23.08 | $23.30 | $12.71 | 13,568,220 |
| 2019-04-05 | $24.05 | $24.05 | $24.05 | $24.05 | $13.12 | 0 |
| 2019-04-04 | $23.91 | $24.45 | $23.74 | $24.05 | $13.12 | 10,206,650 |
| 2019-04-03 | $23.81 | $24.14 | $23.51 | $23.83 | $13.00 | 10,387,310 |
| 2019-04-02 | $23.89 | $23.97 | $23.45 | $23.85 | $13.01 | 12,440,050 |
| 2019-04-01 | $23.65 | $24.10 | $23.50 | $23.61 | $12.88 | 16,925,520 |
| 2019-03-29 | $22.53 | $23.41 | $22.23 | $23.20 | $12.65 | 16,930,610 |
| 2019-03-28 | $22.88 | $23.21 | $22.24 | $22.36 | $12.19 | 13,728,470 |
| 2019-03-27 | $22.49 | $22.97 | $22.36 | $22.91 | $12.49 | 8,892,100 |
| 2019-03-26 | $22.60 | $22.82 | $22.26 | $22.31 | $12.17 | 11,390,030 |
| 2019-03-25 | $23.30 | $23.59 | $22.60 | $22.68 | $12.37 | 15,705,030 |
| 2019-03-22 | $22.80 | $23.97 | $22.51 | $23.69 | $12.92 | 24,403,430 |
| 2019-03-21 | $22.35 | $23.14 | $22.22 | $22.71 | $12.39 | 17,639,410 |
| 2019-03-20 | $22.02 | $22.90 | $21.90 | $22.45 | $12.24 | 19,756,750 |
| 2019-03-19 | $22.20 | $22.39 | $21.81 | $22.00 | $12.00 | 11,913,520 |
| 2019-03-18 | $21.97 | $22.16 | $21.40 | $22.15 | $12.08 | 13,831,540 |
| 2019-03-15 | $21.90 | $22.13 | $21.58 | $21.73 | $11.85 | 10,751,700 |
| 2019-03-14 | $21.66 | $22.38 | $21.58 | $21.79 | $11.88 | 12,106,670 |
| 2019-03-13 | $22.49 | $22.95 | $21.80 | $21.99 | $11.99 | 14,058,110 |
| 2019-03-12 | $21.68 | $23.00 | $21.68 | $22.41 | $12.22 | 21,735,860 |
| 2019-03-11 | $21.25 | $21.77 | $21.13 | $21.70 | $11.83 | 13,976,000 |
| 2019-03-08 | $22.05 | $22.31 | $21.20 | $21.21 | $11.57 | 17,492,440 |
| 2019-03-07 | $22.25 | $22.87 | $22.06 | $22.48 | $12.26 | 18,012,590 |
| 2019-03-06 | $22.24 | $22.47 | $21.86 | $22.20 | $12.11 | 13,415,920 |
| 2019-03-05 | $22.20 | $22.30 | $21.80 | $22.17 | $12.09 | 13,308,360 |
| 2019-03-04 | $21.80 | $22.68 | $21.40 | $22.13 | $12.07 | 21,357,930 |
| 2019-03-01 | $21.78 | $22.31 | $21.32 | $21.72 | $11.85 | 18,321,000 |
| 2019-02-28 | $20.69 | $21.18 | $20.64 | $21.10 | $11.51 | 12,691,920 |
| 2019-02-27 | $21.30 | $21.30 | $20.65 | $20.72 | $11.30 | 15,690,690 |
| 2019-02-26 | $21.70 | $22.18 | $21.38 | $21.42 | $11.68 | 16,689,620 |
| 2019-02-25 | $21.19 | $21.99 | $20.95 | $21.88 | $11.93 | 20,679,590 |
| 2019-02-22 | $20.80 | $21.13 | $20.75 | $21.10 | $11.51 | 6,173,120 |
| 2019-02-21 | $21.10 | $21.32 | $20.76 | $20.87 | $11.38 | 7,995,910 |
| 2019-02-20 | $21.35 | $21.58 | $20.80 | $21.07 | $11.49 | 7,227,900 |
| 2019-02-19 | $21.63 | $21.95 | $21.06 | $21.45 | $11.70 | 11,704,540 |
| 2019-02-18 | $21.10 | $21.70 | $21.06 | $21.57 | $11.76 | 6,485,080 |
| 2019-02-15 | $21.29 | $21.50 | $20.99 | $21.01 | $11.46 | 5,847,850 |
| 2019-02-14 | $21.25 | $21.61 | $21.10 | $21.38 | $11.66 | 7,412,970 |
| 2019-02-13 | $20.73 | $21.51 | $20.73 | $21.27 | $11.60 | 9,404,920 |
| 2019-02-12 | $20.27 | $20.86 | $20.09 | $20.73 | $11.31 | 7,695,570 |
| 2019-02-11 | $20.07 | $20.32 | $19.71 | $20.27 | $11.05 | 6,948,820 |
| 2019-02-08 | $19.94 | $19.94 | $19.94 | $19.94 | $10.87 | 0 |
| 2019-02-07 | $19.94 | $19.94 | $19.94 | $19.94 | $10.87 | 0 |
| 2019-02-06 | $19.94 | $19.94 | $19.94 | $19.94 | $10.87 | 0 |
| 2019-02-05 | $19.94 | $19.94 | $19.94 | $19.94 | $10.87 | 0 |
| 2019-02-04 | $19.94 | $19.94 | $19.94 | $19.94 | $10.87 | 0 |
| 2019-02-01 | $19.55 | $20.02 | $19.20 | $19.94 | $10.87 | 6,726,450 |
| 2019-01-31 | $19.15 | $19.63 | $19.05 | $19.45 | $10.61 | 6,046,470 |
| 2019-01-30 | $19.57 | $19.63 | $19.01 | $19.14 | $10.44 | 7,068,450 |
| 2019-01-29 | $19.71 | $19.84 | $19.45 | $19.63 | $10.71 | 4,112,970 |
| 2019-01-28 | $19.88 | $20.20 | $19.51 | $19.66 | $10.72 | 4,915,860 |
| 2019-01-25 | $19.66 | $19.95 | $19.55 | $19.81 | $10.80 | 5,628,530 |
| 2019-01-24 | $19.27 | $19.64 | $19.06 | $19.60 | $10.69 | 6,855,220 |
| 2019-01-23 | $19.63 | $19.72 | $19.02 | $19.30 | $10.53 | 7,460,180 |
| 2019-01-22 | $19.65 | $19.71 | $19.38 | $19.60 | $10.69 | 4,769,170 |
| 2019-01-21 | $18.92 | $19.76 | $18.92 | $19.62 | $10.70 | 8,904,280 |
| 2019-01-18 | $18.92 | $19.10 | $18.71 | $18.90 | $10.31 | 7,957,450 |
| 2019-01-17 | $19.10 | $19.17 | $18.89 | $18.90 | $10.31 | 3,850,060 |
| 2019-01-16 | $19.19 | $19.46 | $18.91 | $19.00 | $10.36 | 3,717,350 |
| 2019-01-15 | $18.89 | $19.19 | $18.78 | $19.19 | $10.47 | 5,519,540 |
| 2019-01-14 | $19.61 | $19.65 | $18.74 | $18.99 | $10.36 | 7,941,440 |
| 2019-01-11 | $19.63 | $19.69 | $19.39 | $19.60 | $10.69 | 3,841,860 |
| 2019-01-10 | $19.13 | $19.76 | $19.13 | $19.60 | $10.69 | 7,120,250 |
| 2019-01-09 | $19.07 | $19.78 | $19.02 | $19.25 | $10.50 | 9,350,870 |
| 2019-01-08 | $18.92 | $19.21 | $18.78 | $19.05 | $10.39 | 6,772,260 |
| 2019-01-07 | $18.95 | $19.15 | $18.73 | $18.95 | $10.33 | 7,294,200 |
| 2019-01-04 | $18.80 | $19.19 | $18.58 | $18.94 | $10.33 | 9,549,650 |
| 2019-01-03 | $19.41 | $19.81 | $18.72 | $19.00 | $10.36 | 11,691,460 |
| 2019-01-02 | $21.35 | $21.35 | $19.31 | $19.52 | $10.65 | 13,742,600 |
| 2019-01-01 | $21.35 | $21.35 | $21.35 | $21.35 | $11.64 | 0 |
| 2018-12-31 | $21.35 | $21.35 | $21.35 | $21.35 | $11.64 | 0 |
| 2018-12-28 | $20.97 | $21.35 | $20.60 | $21.35 | $11.64 | 9,199,770 |
| 2018-12-27 | $20.78 | $20.97 | $20.34 | $20.88 | $11.39 | 5,983,370 |
| 2018-12-26 | $19.94 | $19.94 | $19.94 | $19.94 | $10.87 | 0 |
| 2018-12-25 | $19.94 | $19.94 | $19.94 | $19.94 | $10.87 | 0 |
| 2018-12-24 | $19.75 | $20.15 | $19.39 | $19.94 | $10.87 | 4,313,560 |
| 2018-12-21 | $19.59 | $19.96 | $19.38 | $19.70 | $10.74 | 5,863,350 |
| 2018-12-20 | $19.35 | $19.76 | $19.33 | $19.60 | $10.69 | 5,535,630 |
| 2018-12-19 | $19.70 | $19.80 | $19.39 | $19.50 | $10.63 | 5,292,420 |
| 2018-12-18 | $19.62 | $20.09 | $19.30 | $19.65 | $10.72 | 6,855,370 |
| 2018-12-17 | $19.74 | $19.91 | $19.21 | $19.80 | $10.80 | 10,627,630 |
| 2018-12-14 | $20.01 | $20.25 | $19.90 | $20.00 | $10.91 | 5,542,760 |
| 2018-12-13 | $19.99 | $20.22 | $19.84 | $20.00 | $10.91 | 8,304,320 |
| 2018-12-12 | $20.41 | $20.57 | $19.77 | $19.99 | $10.90 | 14,384,170 |
| 2018-12-11 | $20.11 | $20.70 | $19.24 | $20.68 | $11.28 | 20,649,850 |
| 2018-12-10 | $22.14 | $22.25 | $20.08 | $20.08 | $10.95 | 20,913,540 |
| 2018-12-07 | $21.88 | $22.37 | $21.85 | $22.31 | $12.17 | 3,592,660 |
| 2018-12-06 | $21.99 | $22.17 | $21.72 | $21.92 | $11.95 | 4,173,430 |
| 2018-12-05 | $22.17 | $22.45 | $22.02 | $22.15 | $12.08 | 4,790,990 |
| 2018-12-04 | $22.50 | $22.66 | $22.15 | $22.33 | $12.18 | 7,564,670 |
| 2018-12-03 | $22.60 | $22.85 | $22.16 | $22.66 | $12.36 | 12,814,210 |
| 2018-11-30 | $21.53 | $22.07 | $21.40 | $21.99 | $11.99 | 4,719,370 |
| 2018-11-29 | $21.77 | $22.10 | $21.55 | $21.56 | $11.76 | 6,707,430 |
| 2018-11-28 | $21.58 | $21.68 | $21.18 | $21.65 | $11.81 | 6,354,670 |
| 2018-11-27 | $21.38 | $21.85 | $21.38 | $21.58 | $11.77 | 5,221,130 |
| 2018-11-26 | $21.55 | $21.68 | $21.19 | $21.23 | $11.58 | 3,629,510 |
| 2018-11-23 | $21.90 | $21.93 | $21.18 | $21.57 | $11.76 | 7,156,860 |
| 2018-11-22 | $22.11 | $22.13 | $21.77 | $21.93 | $11.96 | 3,975,600 |
| 2018-11-21 | $22.22 | $22.35 | $21.70 | $22.12 | $12.06 | 5,620,670 |
| 2018-11-20 | $22.16 | $22.59 | $22.08 | $22.10 | $12.05 | 5,128,070 |
| 2018-11-19 | $22.65 | $22.65 | $22.06 | $22.39 | $12.21 | 7,345,600 |
| 2018-11-16 | $22.99 | $23.19 | $22.45 | $22.86 | $12.47 | 6,981,940 |
| 2018-11-15 | $22.74 | $22.94 | $22.44 | $22.88 | $12.48 | 5,532,410 |
| 2018-11-14 | $23.10 | $23.40 | $22.63 | $22.74 | $12.40 | 9,991,550 |
| 2018-11-13 | $22.48 | $23.67 | $22.30 | $23.24 | $12.67 | 10,725,620 |
| 2018-11-12 | $21.80 | $22.85 | $21.57 | $22.70 | $12.38 | 8,028,770 |
| 2018-11-09 | $21.70 | $22.03 | $21.43 | $21.80 | $11.89 | 7,127,330 |
| 2018-11-08 | $22.60 | $22.80 | $21.63 | $21.80 | $11.89 | 9,272,070 |
| 2018-11-07 | $22.11 | $22.70 | $21.93 | $22.41 | $12.22 | 7,941,550 |
| 2018-11-06 | $22.16 | $22.28 | $21.70 | $22.25 | $12.13 | 5,985,770 |
| 2018-11-05 | $22.44 | $22.87 | $21.68 | $22.20 | $12.11 | 12,564,950 |
| 2018-11-02 | $22.00 | $22.79 | $21.60 | $22.58 | $12.31 | 12,896,040 |
| 2018-11-01 | $21.35 | $21.75 | $21.13 | $21.21 | $11.57 | 6,819,940 |
| 2018-10-31 | $21.10 | $21.71 | $20.89 | $21.17 | $11.55 | 6,977,750 |
| 2018-10-30 | $20.26 | $21.15 | $20.05 | $21.07 | $11.49 | 7,847,210 |
| 2018-10-29 | $20.72 | $20.92 | $19.94 | $20.27 | $11.05 | 7,923,570 |
| 2018-10-26 | $21.45 | $21.53 | $20.80 | $20.89 | $11.39 | 5,424,570 |
| 2018-10-25 | $20.54 | $21.75 | $20.42 | $21.25 | $11.59 | 8,423,900 |
| 2018-10-24 | $21.94 | $22.30 | $21.21 | $21.40 | $11.67 | 12,009,840 |
| 2018-10-23 | $22.60 | $22.70 | $21.66 | $21.98 | $11.99 | 10,883,140 |
| 2018-10-22 | $21.50 | $23.20 | $21.30 | $22.68 | $12.37 | 18,249,520 |
| 2018-10-19 | $20.50 | $21.68 | $20.03 | $21.10 | $11.51 | 11,033,320 |
| 2018-10-18 | $20.85 | $21.22 | $20.06 | $20.79 | $11.34 | 8,619,490 |
| 2018-10-17 | $20.61 | $20.94 | $20.06 | $20.83 | $11.36 | 6,519,090 |
| 2018-10-16 | $20.55 | $20.80 | $19.93 | $20.27 | $11.05 | 5,919,910 |
| 2018-10-15 | $21.37 | $21.52 | $20.52 | $20.79 | $11.34 | 7,053,370 |
| 2018-10-12 | $19.88 | $21.41 | $19.86 | $21.30 | $11.62 | 12,387,080 |
| 2018-10-11 | $20.08 | $20.49 | $19.60 | $19.77 | $10.78 | 8,397,700 |
| 2018-10-10 | $21.42 | $21.42 | $20.45 | $20.82 | $11.35 | 7,072,100 |
| 2018-10-09 | $21.22 | $21.63 | $20.81 | $21.32 | $11.63 | 8,505,140 |
| 2018-10-08 | $21.77 | $21.84 | $21.06 | $21.23 | $11.58 | 8,486,150 |
| 2018-10-05 | $22.25 | $22.25 | $22.25 | $22.25 | $12.13 | 0 |
| 2018-10-04 | $22.25 | $22.25 | $22.25 | $22.25 | $12.13 | 0 |
| 2018-10-03 | $22.25 | $22.25 | $22.25 | $22.25 | $12.13 | 0 |
| 2018-10-02 | $22.25 | $22.25 | $22.25 | $22.25 | $12.13 | 0 |
| 2018-10-01 | $22.25 | $22.25 | $22.25 | $22.25 | $12.13 | 0 |
| 2018-09-28 | $21.20 | $22.25 | $21.15 | $22.25 | $12.13 | 11,766,760 |
| 2018-09-27 | $21.97 | $21.97 | $21.16 | $21.19 | $11.56 | 10,766,730 |
| 2018-09-26 | $21.42 | $22.27 | $21.26 | $21.99 | $11.99 | 10,272,600 |
| 2018-09-25 | $21.59 | $21.59 | $21.08 | $21.43 | $11.69 | 8,064,340 |
| 2018-09-24 | $21.75 | $21.75 | $21.75 | $21.75 | $11.86 | 0 |
| 2018-09-21 | $21.65 | $21.81 | $21.14 | $21.75 | $11.86 | 9,180,260 |
| 2018-09-20 | $20.80 | $21.85 | $20.80 | $21.25 | $11.59 | 12,892,430 |
| 2018-09-19 | $20.54 | $20.94 | $20.30 | $20.80 | $11.34 | 11,494,430 |
| 2018-09-18 | $19.35 | $20.28 | $19.35 | $20.19 | $11.01 | 13,211,650 |
| 2018-09-17 | $20.50 | $20.50 | $19.30 | $19.35 | $10.55 | 17,667,750 |
| 2018-09-14 | $21.42 | $21.50 | $20.22 | $20.57 | $11.22 | 15,024,070 |
| 2018-09-13 | $21.20 | $21.72 | $20.80 | $21.48 | $11.71 | 9,459,940 |
| 2018-09-12 | $21.20 | $21.54 | $20.64 | $20.81 | $11.35 | 10,027,010 |
| 2018-09-11 | $21.01 | $21.28 | $20.55 | $21.10 | $11.51 | 12,258,140 |
| 2018-09-10 | $21.77 | $21.88 | $20.90 | $21.18 | $11.55 | 9,056,500 |
| 2018-09-07 | $21.53 | $22.22 | $21.26 | $21.61 | $11.79 | 12,521,600 |
| 2018-09-06 | $21.95 | $22.28 | $21.21 | $21.33 | $11.63 | 11,093,390 |
| 2018-09-05 | $22.70 | $22.70 | $22.15 | $22.15 | $12.08 | 7,588,880 |
| 2018-09-04 | $22.57 | $23.19 | $22.45 | $22.89 | $12.48 | 9,518,440 |
| 2018-09-03 | $22.33 | $22.97 | $21.77 | $22.79 | $12.43 | 9,986,510 |
| 2018-08-31 | $22.80 | $23.20 | $22.26 | $22.47 | $12.25 | 8,723,230 |
| 2018-08-30 | $22.48 | $23.46 | $22.45 | $23.12 | $12.61 | 19,878,030 |
| 2018-08-29 | $24.42 | $24.42 | $22.00 | $22.60 | $12.33 | 38,649,260 |
| 2018-08-28 | $25.10 | $25.10 | $24.24 | $24.41 | $13.31 | 10,824,320 |
| 2018-08-27 | $23.60 | $25.29 | $23.60 | $25.16 | $13.72 | 11,576,820 |
| 2018-08-24 | $23.58 | $23.96 | $23.34 | $23.55 | $12.84 | 6,215,790 |
| 2018-08-23 | $23.39 | $23.94 | $23.22 | $23.50 | $12.82 | 10,274,790 |
| 2018-08-22 | $24.65 | $24.90 | $23.21 | $23.37 | $12.75 | 13,288,520 |
| 2018-08-21 | $23.83 | $24.94 | $23.81 | $24.64 | $13.44 | 9,923,320 |
| 2018-08-20 | $24.74 | $25.09 | $23.30 | $24.02 | $13.10 | 14,799,080 |
| 2018-08-17 | $25.00 | $25.17 | $24.21 | $24.76 | $13.50 | 6,513,540 |
| 2018-08-16 | $24.57 | $25.23 | $24.45 | $24.59 | $13.41 | 6,537,110 |
| 2018-08-15 | $25.54 | $25.58 | $24.55 | $24.93 | $13.60 | 9,149,740 |
| 2018-08-14 | $25.91 | $26.00 | $25.33 | $25.38 | $13.84 | 7,964,730 |
| 2018-08-13 | $25.17 | $26.40 | $24.80 | $26.10 | $14.23 | 9,984,920 |
| 2018-08-10 | $25.15 | $25.88 | $24.85 | $25.60 | $13.96 | 8,656,290 |
| 2018-08-09 | $24.21 | $25.60 | $24.15 | $25.10 | $13.69 | 12,127,540 |
| 2018-08-08 | $24.61 | $25.26 | $23.97 | $24.15 | $13.17 | 9,482,780 |
| 2018-08-07 | $23.85 | $24.83 | $23.85 | $24.56 | $13.39 | 13,563,170 |
| 2018-08-06 | $24.70 | $24.85 | $23.41 | $23.60 | $12.87 | 16,075,060 |
| 2018-08-03 | $25.01 | $25.55 | $24.75 | $24.83 | $13.54 | 10,251,700 |
| 2018-08-02 | $26.30 | $26.30 | $24.36 | $25.07 | $13.67 | 20,975,320 |
| 2018-08-01 | $26.19 | $26.80 | $25.95 | $26.31 | $14.35 | 16,567,970 |
| 2018-07-31 | $25.65 | $26.17 | $25.31 | $25.80 | $14.07 | 13,523,640 |
| 2018-07-30 | $26.63 | $26.70 | $25.22 | $25.24 | $13.77 | 13,240,510 |
| 2018-07-27 | $26.12 | $26.63 | $25.58 | $26.28 | $14.33 | 10,527,880 |
| 2018-07-26 | $27.00 | $27.00 | $25.77 | $26.20 | $14.29 | 14,947,670 |
| 2018-07-25 | $26.28 | $27.18 | $26.23 | $26.95 | $14.70 | 21,387,060 |
| 2018-07-24 | $26.51 | $26.75 | $25.80 | $26.16 | $14.27 | 19,536,890 |
| 2018-07-23 | $26.96 | $27.36 | $25.98 | $26.32 | $14.35 | 19,866,930 |
| 2018-07-20 | $26.88 | $27.60 | $26.30 | $26.61 | $14.51 | 13,278,540 |
| 2018-07-19 | $26.80 | $27.55 | $26.42 | $26.93 | $14.69 | 13,816,300 |
| 2018-07-18 | $26.74 | $27.85 | $26.65 | $27.04 | $14.75 | 20,218,380 |
| 2018-07-17 | $26.94 | $27.20 | $25.95 | $26.88 | $14.66 | 15,834,910 |
| 2018-07-16 | $25.30 | $27.56 | $25.27 | $26.80 | $14.62 | 29,858,080 |
| 2018-07-13 | $24.26 | $25.86 | $24.07 | $25.53 | $13.92 | 21,142,060 |
| 2018-07-12 | $23.75 | $24.91 | $23.70 | $24.26 | $13.23 | 18,000,030 |
| 2018-07-11 | $23.20 | $24.38 | $23.01 | $23.99 | $13.08 | 12,325,410 |
| 2018-07-10 | $23.80 | $23.97 | $23.36 | $23.70 | $12.93 | 9,686,300 |
| 2018-07-09 | $22.31 | $23.65 | $22.30 | $23.59 | $12.87 | 14,901,260 |
| 2018-07-06 | $22.33 | $22.88 | $21.70 | $22.07 | $12.04 | 13,297,340 |
| 2018-07-05 | $22.88 | $23.54 | $22.50 | $22.59 | $12.32 | 9,578,190 |
| 2018-07-04 | $23.01 | $23.65 | $22.89 | $23.03 | $12.56 | 9,116,410 |
| 2018-07-03 | $23.85 | $23.88 | $22.29 | $23.22 | $12.66 | 19,628,320 |
| 2018-07-02 | $23.59 | $24.55 | $23.30 | $23.99 | $13.08 | 23,290,190 |
| 2018-06-29 | $22.69 | $23.84 | $22.60 | $23.50 | $12.82 | 22,212,320 |
| 2018-06-28 | $22.40 | $23.98 | $22.34 | $22.88 | $12.48 | 31,547,670 |
| 2018-06-27 | $22.30 | $22.50 | $21.52 | $21.80 | $11.89 | 11,865,400 |
| 2018-06-26 | $21.80 | $22.78 | $21.80 | $22.24 | $12.13 | 12,062,890 |
| 2018-06-25 | $22.85 | $23.10 | $21.86 | $22.10 | $12.05 | 9,184,630 |
| 2018-06-22 | $21.55 | $22.96 | $21.35 | $22.80 | $12.43 | 11,907,590 |
| 2018-06-21 | $22.57 | $22.90 | $21.79 | $21.80 | $11.89 | 14,609,650 |
| 2018-06-20 | $22.23 | $22.96 | $22.04 | $22.55 | $12.30 | 14,527,390 |
| 2018-06-19 | $22.52 | $23.17 | $21.80 | $22.30 | $12.16 | 18,921,080 |
| 2018-06-18 | $22.95 | $22.95 | $22.95 | $22.95 | $12.52 | 0 |
| 2018-06-15 | $24.12 | $24.19 | $22.82 | $22.95 | $12.52 | 14,099,570 |
| 2018-06-14 | $24.11 | $24.44 | $23.54 | $23.90 | $13.03 | 9,601,750 |
| 2018-06-13 | $24.38 | $24.67 | $23.89 | $24.10 | $13.14 | 9,741,980 |
| 2018-06-12 | $23.06 | $24.79 | $22.90 | $24.54 | $13.38 | 19,808,920 |
| 2018-06-11 | $23.68 | $23.99 | $22.71 | $22.87 | $12.47 | 11,498,790 |
| 2018-06-08 | $23.71 | $24.00 | $23.25 | $23.55 | $12.84 | 12,735,340 |
| 2018-06-07 | $22.78 | $24.10 | $22.50 | $23.94 | $13.06 | 24,049,190 |
| 2018-06-06 | $23.03 | $23.19 | $22.41 | $22.68 | $12.37 | 15,486,170 |
| 2018-06-05 | $22.90 | $23.42 | $22.57 | $23.26 | $12.69 | 15,654,400 |
| 2018-06-04 | $23.00 | $23.66 | $22.70 | $23.00 | $12.54 | 17,644,050 |
| 2018-06-01 | $22.94 | $23.19 | $22.48 | $23.01 | $12.55 | 18,141,430 |
| 2018-05-31 | $22.03 | $23.36 | $21.86 | $23.16 | $12.63 | 32,124,580 |
| 2018-05-30 | $20.48 | $22.75 | $20.48 | $22.00 | $12.00 | 28,220,530 |
| 2018-05-29 | $20.90 | $21.15 | $20.61 | $20.73 | $11.31 | 8,622,610 |
| 2018-05-28 | $20.54 | $21.05 | $20.46 | $20.87 | $11.38 | 12,062,370 |
| 2018-05-25 | $19.97 | $20.65 | $19.88 | $20.49 | $11.17 | 10,453,880 |
| 2018-05-24 | $20.00 | $20.30 | $19.80 | $19.86 | $10.83 | 5,050,790 |
| 2018-05-23 | $20.31 | $20.36 | $20.08 | $20.13 | $10.98 | 6,422,220 |
| 2018-05-22 | $20.33 | $20.36 | $20.10 | $20.27 | $11.05 | 4,855,170 |
| 2018-05-21 | $20.31 | $20.48 | $20.17 | $20.23 | $11.03 | 6,338,280 |
| 2018-05-18 | $20.03 | $20.32 | $19.91 | $20.22 | $11.03 | 8,263,440 |
| 2018-05-17 | $20.46 | $20.53 | $19.83 | $20.01 | $10.91 | 10,066,760 |
| 2018-05-16 | $20.44 | $20.67 | $20.32 | $20.51 | $11.19 | 6,625,120 |
| 2018-05-15 | $20.84 | $20.85 | $20.29 | $20.49 | $11.17 | 7,609,520 |
| 2018-05-14 | $20.71 | $20.98 | $20.59 | $20.84 | $11.37 | 5,248,290 |
| 2018-05-11 | $20.94 | $21.05 | $20.55 | $20.64 | $11.26 | 8,363,000 |
| 2018-05-10 | $20.90 | $21.00 | $20.67 | $20.86 | $11.38 | 6,666,840 |
| 2018-05-09 | $20.85 | $21.08 | $20.53 | $20.98 | $11.44 | 8,370,960 |
| 2018-05-08 | $20.81 | $21.04 | $20.65 | $20.86 | $11.31 | 10,782,100 |
| 2018-05-07 | $20.40 | $20.79 | $20.31 | $20.79 | $11.27 | 8,781,930 |
| 2018-05-04 | $20.65 | $20.85 | $20.31 | $20.33 | $11.02 | 6,932,710 |
| 2018-05-03 | $20.43 | $20.80 | $20.20 | $20.70 | $11.22 | 9,328,070 |
| 2018-05-02 | $20.48 | $20.88 | $20.24 | $20.47 | $11.10 | 7,011,830 |
| 2018-05-01 | $20.47 | $20.47 | $20.47 | $20.47 | $11.10 | 0 |
| 2018-04-30 | $20.47 | $20.47 | $20.47 | $20.47 | $11.10 | 0 |
| 2018-04-27 | $19.99 | $20.54 | $19.80 | $20.47 | $11.10 | 11,393,010 |
| 2018-04-26 | $19.93 | $20.16 | $19.60 | $19.98 | $10.83 | 10,339,000 |
| 2018-04-25 | $20.08 | $20.08 | $19.71 | $19.81 | $10.74 | 7,659,830 |
| 2018-04-24 | $19.78 | $20.15 | $19.62 | $20.11 | $10.90 | 6,025,470 |
| 2018-04-23 | $19.76 | $20.00 | $19.51 | $19.69 | $10.68 | 5,867,170 |
| 2018-04-20 | $20.03 | $20.14 | $19.65 | $19.76 | $10.72 | 6,129,740 |
| 2018-04-19 | $20.30 | $20.37 | $20.00 | $20.07 | $10.88 | 5,518,810 |
| 2018-04-18 | $19.82 | $20.40 | $19.63 | $20.27 | $10.99 | 8,320,360 |
| 2018-04-17 | $19.85 | $20.23 | $19.72 | $19.72 | $10.69 | 9,208,620 |
| 2018-04-16 | $20.55 | $20.80 | $19.72 | $19.92 | $10.80 | 14,291,150 |
| 2018-04-13 | $20.39 | $20.47 | $19.95 | $20.00 | $10.85 | 6,288,320 |
| 2018-04-12 | $20.31 | $20.51 | $20.24 | $20.24 | $10.98 | 5,775,440 |
| 2018-04-11 | $20.51 | $20.65 | $20.33 | $20.36 | $11.04 | 6,624,220 |
| 2018-04-10 | $20.76 | $20.81 | $20.20 | $20.41 | $11.07 | 8,756,200 |
| 2018-04-09 | $20.53 | $21.06 | $20.40 | $20.82 | $11.29 | 10,353,150 |
| 2018-04-06 | $20.53 | $20.53 | $20.53 | $20.53 | $11.13 | 0 |
| 2018-04-05 | $20.53 | $20.53 | $20.53 | $20.53 | $11.13 | 0 |
| 2018-04-04 | $20.33 | $20.87 | $20.33 | $20.53 | $11.13 | 8,489,280 |
| 2018-04-03 | $20.62 | $20.77 | $20.17 | $20.32 | $11.02 | 9,657,630 |
| 2018-04-02 | $21.02 | $21.12 | $20.65 | $20.80 | $11.28 | 9,898,930 |
| 2018-03-30 | $20.50 | $21.15 | $20.42 | $20.89 | $11.33 | 14,680,540 |
| 2018-03-29 | $19.88 | $20.57 | $19.88 | $20.42 | $11.07 | 11,910,810 |
| 2018-03-28 | $20.26 | $20.63 | $19.85 | $19.86 | $10.77 | 14,212,640 |
| 2018-03-27 | $19.95 | $20.50 | $19.84 | $20.40 | $11.06 | 12,572,200 |
| 2018-03-26 | $19.22 | $19.79 | $19.05 | $19.69 | $10.68 | 9,574,320 |
| 2018-03-23 | $19.11 | $19.80 | $19.06 | $19.20 | $10.41 | 11,212,350 |
| 2018-03-22 | $19.82 | $19.99 | $19.65 | $19.68 | $10.67 | 6,480,930 |
| 2018-03-21 | $20.41 | $20.55 | $19.71 | $19.81 | $10.74 | 8,063,040 |
| 2018-03-20 | $19.92 | $20.48 | $19.77 | $20.45 | $11.09 | 9,321,920 |
| 2018-03-19 | $19.95 | $20.37 | $19.88 | $20.09 | $10.89 | 9,016,340 |
| 2018-03-16 | $20.32 | $20.36 | $19.80 | $19.90 | $10.79 | 7,574,130 |
| 2018-03-15 | $20.36 | $20.38 | $19.96 | $20.29 | $11.00 | 7,419,150 |
| 2018-03-14 | $20.52 | $20.80 | $20.17 | $20.25 | $10.98 | 10,332,830 |
| 2018-03-13 | $20.63 | $21.00 | $20.47 | $20.64 | $11.19 | 11,305,480 |
| 2018-03-12 | $20.60 | $20.96 | $20.36 | $20.50 | $11.12 | 15,933,000 |
| 2018-03-09 | $19.65 | $20.65 | $19.60 | $20.59 | $11.17 | 17,964,680 |
| 2018-03-08 | $19.70 | $19.80 | $19.50 | $19.61 | $10.63 | 4,538,410 |
| 2018-03-07 | $19.58 | $19.83 | $19.42 | $19.75 | $10.71 | 7,336,570 |
| 2018-03-06 | $19.44 | $20.06 | $19.30 | $19.55 | $10.60 | 10,888,040 |
| 2018-03-05 | $19.16 | $19.45 | $19.10 | $19.39 | $10.51 | 5,512,310 |
| 2018-03-02 | $19.41 | $19.70 | $19.02 | $19.16 | $10.39 | 6,768,070 |
| 2018-03-01 | $19.50 | $19.84 | $19.25 | $19.63 | $10.64 | 9,540,790 |
| 2018-02-28 | $19.45 | $19.74 | $19.12 | $19.66 | $10.66 | 10,070,090 |
| 2018-02-27 | $19.37 | $19.74 | $19.25 | $19.46 | $10.55 | 10,313,290 |
| 2018-02-26 | $19.28 | $19.47 | $18.90 | $19.31 | $10.47 | 9,610,440 |
| 2018-02-23 | $19.01 | $19.26 | $19.00 | $19.12 | $10.37 | 6,673,270 |
| 2018-02-22 | $18.82 | $19.19 | $18.55 | $19.06 | $10.34 | 8,610,610 |
| 2018-02-21 | $18.50 | $18.50 | $18.50 | $18.50 | $10.03 | 0 |
| 2018-02-20 | $18.50 | $18.50 | $18.50 | $18.50 | $10.03 | 0 |
| 2018-02-19 | $18.50 | $18.50 | $18.50 | $18.50 | $10.03 | 0 |
| 2018-02-16 | $18.50 | $18.50 | $18.50 | $18.50 | $10.03 | 0 |
| 2018-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $10.03 | 0 |
| 2018-02-14 | $18.61 | $18.70 | $18.37 | $18.50 | $10.03 | 4,446,750 |
| 2018-02-13 | $18.76 | $19.19 | $18.43 | $18.57 | $10.07 | 6,543,650 |
| 2018-02-12 | $18.14 | $18.92 | $18.14 | $18.72 | $10.15 | 9,464,310 |
| 2018-02-09 | $18.10 | $18.50 | $17.73 | $17.98 | $9.75 | 11,130,560 |
| 2018-02-08 | $18.45 | $18.93 | $18.40 | $18.69 | $10.13 | 11,191,840 |
| 2018-02-07 | $18.10 | $18.92 | $17.68 | $18.37 | $9.96 | 11,479,800 |
| 2018-02-06 | $18.45 | $18.60 | $17.65 | $17.67 | $9.58 | 10,785,190 |
| 2018-02-05 | $18.70 | $19.13 | $18.62 | $18.78 | $10.18 | 6,400,960 |
| 2018-02-02 | $18.11 | $19.15 | $18.02 | $18.87 | $10.23 | 9,396,420 |
| 2018-02-01 | $18.52 | $18.86 | $18.35 | $18.38 | $9.97 | 8,579,470 |
| 2018-01-31 | $19.10 | $19.33 | $18.45 | $18.45 | $10.00 | 11,166,380 |
| 2018-01-30 | $19.19 | $19.46 | $19.00 | $19.19 | $10.41 | 7,159,890 |
| 2018-01-29 | $19.48 | $19.78 | $18.97 | $19.24 | $10.43 | 12,006,080 |
| 2018-01-26 | $19.43 | $19.78 | $19.37 | $19.50 | $10.57 | 8,506,990 |
| 2018-01-25 | $19.60 | $20.20 | $19.36 | $19.41 | $10.53 | 20,695,030 |
| 2018-01-24 | $18.30 | $19.87 | $18.29 | $19.54 | $10.60 | 26,869,850 |
| 2018-01-23 | $18.60 | $18.74 | $18.36 | $18.44 | $10.00 | 6,816,450 |
| 2018-01-22 | $18.06 | $18.76 | $17.95 | $18.64 | $10.11 | 11,686,600 |
| 2018-01-19 | $18.15 | $18.47 | $17.95 | $18.05 | $9.79 | 7,114,280 |
| 2018-01-18 | $18.42 | $18.42 | $18.12 | $18.13 | $9.83 | 5,788,450 |
| 2018-01-17 | $17.98 | $18.36 | $17.86 | $18.30 | $9.92 | 5,553,000 |
| 2018-01-16 | $17.82 | $18.05 | $17.75 | $17.98 | $9.75 | 3,877,180 |
| 2018-01-15 | $18.17 | $18.20 | $17.81 | $17.82 | $9.66 | 5,839,810 |
| 2018-01-12 | $18.28 | $18.32 | $18.15 | $18.18 | $9.86 | 3,794,870 |
| 2018-01-11 | $18.33 | $18.41 | $18.11 | $18.27 | $9.91 | 5,535,050 |
| 2018-01-10 | $18.49 | $18.68 | $18.29 | $18.30 | $9.92 | 5,345,960 |
| 2018-01-09 | $18.68 | $18.68 | $18.45 | $18.50 | $10.03 | 5,578,350 |
| 2018-01-08 | $18.86 | $18.87 | $18.49 | $18.68 | $10.13 | 5,342,010 |
| 2018-01-05 | $18.93 | $18.95 | $18.70 | $18.82 | $10.21 | 4,000,690 |
| 2018-01-04 | $18.74 | $19.14 | $18.70 | $18.87 | $10.23 | 6,599,290 |
| 2018-01-03 | $18.51 | $18.92 | $18.51 | $18.78 | $10.18 | 7,837,650 |
| 2018-01-02 | $18.70 | $18.77 | $18.36 | $18.56 | $10.06 | 5,601,810 |
| 2018-01-01 | $18.66 | $18.66 | $18.66 | $18.66 | $10.12 | 0 |
| 2017-12-29 | $18.64 | $18.75 | $18.51 | $18.66 | $10.12 | 3,263,870 |
| 2017-12-28 | $18.78 | $18.87 | $18.60 | $18.60 | $10.09 | 3,706,560 |
| 2017-12-27 | $18.73 | $18.95 | $18.55 | $18.80 | $10.19 | 4,129,200 |
| 2017-12-26 | $18.71 | $18.86 | $18.56 | $18.73 | $10.16 | 3,998,500 |
| 2017-12-25 | $18.45 | $19.01 | $18.30 | $18.78 | $10.18 | 6,265,420 |
| 2017-12-22 | $18.69 | $18.86 | $18.41 | $18.45 | $10.00 | 5,840,330 |
| 2017-12-21 | $18.79 | $18.81 | $18.49 | $18.64 | $10.11 | 8,478,070 |
| 2017-12-20 | $18.17 | $19.10 | $18.10 | $18.78 | $10.18 | 22,713,830 |
| 2017-12-19 | $17.80 | $18.07 | $17.66 | $18.03 | $9.78 | 5,768,360 |
| 2017-12-18 | $17.80 | $17.90 | $17.70 | $17.70 | $9.60 | 4,920,200 |
| 2017-12-15 | $17.92 | $17.94 | $17.66 | $17.81 | $9.66 | 4,184,190 |
| 2017-12-14 | $18.10 | $18.11 | $17.80 | $17.91 | $9.71 | 3,916,200 |
| 2017-12-13 | $18.11 | $18.17 | $17.84 | $18.12 | $9.83 | 4,615,640 |
| 2017-12-12 | $18.43 | $18.45 | $18.07 | $18.09 | $9.81 | 4,896,630 |
| 2017-12-11 | $18.07 | $18.59 | $17.98 | $18.41 | $9.98 | 7,949,500 |
| 2017-12-08 | $17.73 | $18.08 | $17.73 | $17.96 | $9.74 | 4,084,060 |
| 2017-12-07 | $18.00 | $18.00 | $17.66 | $17.82 | $9.66 | 5,951,060 |
| 2017-12-06 | $18.16 | $18.30 | $17.72 | $18.01 | $9.77 | 7,540,000 |
| 2017-12-05 | $18.15 | $18.29 | $18.10 | $18.15 | $9.84 | 5,511,020 |
| 2017-12-04 | $18.68 | $18.68 | $18.17 | $18.17 | $9.85 | 7,353,580 |
| 2017-12-01 | $18.51 | $18.66 | $18.24 | $18.61 | $10.09 | 5,304,810 |
| 2017-11-30 | $18.58 | $18.76 | $18.48 | $18.48 | $10.02 | 4,325,010 |
| 2017-11-29 | $19.00 | $19.02 | $18.37 | $18.61 | $10.09 | 11,516,220 |
| 2017-11-28 | $19.18 | $19.18 | $18.75 | $19.06 | $10.34 | 6,569,320 |
| 2017-11-27 | $19.65 | $19.65 | $19.10 | $19.12 | $10.37 | 7,159,850 |
| 2017-11-24 | $19.40 | $19.76 | $19.12 | $19.69 | $10.68 | 9,193,180 |
| 2017-11-23 | $19.72 | $19.97 | $19.35 | $19.40 | $10.52 | 7,914,300 |
| 2017-11-22 | $19.90 | $20.22 | $19.40 | $19.72 | $10.69 | 15,192,830 |
| 2017-11-21 | $20.54 | $20.74 | $20.02 | $20.02 | $10.86 | 11,911,880 |
| 2017-11-20 | $20.49 | $20.78 | $20.10 | $20.49 | $11.11 | 10,341,450 |
| 2017-11-17 | $20.90 | $21.10 | $20.55 | $20.55 | $11.14 | 8,121,240 |
| 2017-11-16 | $20.77 | $21.20 | $20.60 | $21.04 | $11.41 | 7,917,900 |
| 2017-11-15 | $20.89 | $21.08 | $20.51 | $20.70 | $11.22 | 8,310,650 |
| 2017-11-14 | $21.01 | $21.48 | $20.78 | $20.84 | $11.30 | 10,564,040 |
| 2017-11-13 | $21.10 | $21.36 | $20.73 | $21.01 | $11.39 | 12,887,650 |
| 2017-11-10 | $20.40 | $21.13 | $20.39 | $20.97 | $11.37 | 18,305,210 |
| 2017-11-09 | $20.24 | $20.48 | $20.13 | $20.36 | $11.04 | 9,062,300 |
| 2017-11-08 | $19.76 | $20.54 | $19.76 | $20.20 | $10.95 | 14,258,490 |
| 2017-11-07 | $19.62 | $19.77 | $19.54 | $19.75 | $10.71 | 4,434,490 |
| 2017-11-06 | $19.63 | $19.78 | $19.26 | $19.69 | $10.68 | 7,721,670 |
| 2017-11-03 | $19.81 | $19.96 | $19.48 | $19.59 | $10.62 | 7,577,100 |
| 2017-11-02 | $20.13 | $20.16 | $19.83 | $19.84 | $10.76 | 6,679,880 |
| 2017-11-01 | $20.16 | $20.28 | $19.98 | $20.08 | $10.89 | 8,212,030 |
| 2017-10-31 | $19.63 | $20.29 | $19.63 | $20.15 | $10.93 | 13,663,940 |
| 2017-10-30 | $19.42 | $19.84 | $19.26 | $19.68 | $10.67 | 12,440,860 |
| 2017-10-27 | $19.73 | $19.88 | $19.43 | $19.48 | $10.56 | 7,880,920 |
| 2017-10-26 | $19.50 | $19.87 | $19.34 | $19.77 | $10.72 | 12,329,690 |
| 2017-10-25 | $19.10 | $19.55 | $19.06 | $19.46 | $10.55 | 8,780,620 |
| 2017-10-24 | $19.12 | $19.32 | $18.94 | $19.10 | $10.36 | 5,620,840 |
| 2017-10-23 | $19.10 | $19.34 | $19.07 | $19.16 | $10.39 | 4,967,880 |
| 2017-10-20 | $18.96 | $19.31 | $18.96 | $19.10 | $10.36 | 3,560,390 |
| 2017-10-19 | $19.04 | $19.17 | $18.60 | $19.05 | $10.33 | 5,988,680 |
| 2017-10-18 | $19.20 | $19.23 | $19.01 | $19.04 | $10.32 | 2,867,300 |
| 2017-10-17 | $19.02 | $19.21 | $19.01 | $19.16 | $10.39 | 4,483,210 |
| 2017-10-16 | $19.55 | $19.65 | $18.99 | $19.10 | $10.36 | 7,773,250 |
| 2017-10-13 | $19.33 | $19.50 | $19.20 | $19.48 | $10.56 | 10,468,020 |
| 2017-10-12 | $19.25 | $19.47 | $19.04 | $19.20 | $10.41 | 7,405,250 |
| 2017-10-11 | $19.16 | $19.55 | $19.05 | $19.28 | $10.45 | 11,558,490 |
| 2017-10-10 | $18.63 | $19.40 | $18.53 | $19.20 | $10.41 | 14,937,410 |
| 2017-10-09 | $18.84 | $18.98 | $18.53 | $18.60 | $10.09 | 7,723,730 |
| 2017-10-06 | $18.72 | $18.72 | $18.72 | $18.72 | $10.15 | 0 |
| 2017-10-05 | $18.72 | $18.72 | $18.72 | $18.72 | $10.15 | 0 |
| 2017-10-04 | $18.72 | $18.72 | $18.72 | $18.72 | $10.15 | 0 |
| 2017-10-03 | $18.72 | $18.72 | $18.72 | $18.72 | $10.15 | 0 |
| 2017-10-02 | $18.72 | $18.72 | $18.72 | $18.72 | $10.15 | 0 |
| 2017-09-29 | $18.62 | $18.74 | $18.55 | $18.72 | $10.15 | 3,177,610 |
| 2017-09-28 | $18.66 | $18.69 | $18.50 | $18.61 | $10.09 | 3,509,390 |
| 2017-09-27 | $18.58 | $18.68 | $18.46 | $18.59 | $10.08 | 3,766,490 |
| 2017-09-26 | $18.98 | $19.06 | $18.29 | $18.55 | $10.06 | 10,372,170 |
| 2017-09-25 | $18.95 | $19.19 | $18.94 | $18.98 | $10.29 | 5,465,070 |
| 2017-09-22 | $19.05 | $19.08 | $18.77 | $18.92 | $10.26 | 5,267,870 |
| 2017-09-21 | $19.01 | $19.24 | $18.94 | $19.02 | $10.31 | 6,683,380 |
| 2017-09-20 | $18.99 | $19.03 | $18.90 | $18.99 | $10.30 | 4,884,700 |
| 2017-09-19 | $19.11 | $19.14 | $18.85 | $18.94 | $10.27 | 5,881,540 |
| 2017-09-18 | $19.10 | $19.14 | $18.97 | $19.09 | $10.35 | 5,266,830 |
| 2017-09-15 | $19.30 | $19.33 | $19.04 | $19.10 | $10.36 | 5,233,200 |
| 2017-09-14 | $19.19 | $19.38 | $19.08 | $19.31 | $10.47 | 6,960,120 |
| 2017-09-13 | $19.10 | $19.21 | $18.96 | $19.19 | $10.41 | 4,910,960 |
| 2017-09-12 | $19.32 | $19.39 | $19.09 | $19.10 | $10.36 | 8,128,820 |
| 2017-09-11 | $19.35 | $19.49 | $19.30 | $19.37 | $10.50 | 5,736,360 |
| 2017-09-08 | $19.38 | $19.56 | $19.20 | $19.30 | $10.47 | 6,427,310 |
| 2017-09-07 | $19.57 | $19.60 | $19.36 | $19.38 | $10.51 | 7,238,310 |
| 2017-09-06 | $19.57 | $19.58 | $19.30 | $19.53 | $10.59 | 7,790,020 |
| 2017-09-05 | $19.63 | $19.82 | $19.45 | $19.61 | $10.63 | 8,693,020 |
| 2017-09-04 | $19.40 | $19.80 | $19.27 | $19.69 | $10.68 | 14,826,440 |
| 2017-09-01 | $19.24 | $19.42 | $19.15 | $19.37 | $10.50 | 6,757,980 |
| 2017-08-31 | $19.11 | $19.32 | $19.11 | $19.20 | $10.41 | 4,830,670 |
| 2017-08-30 | $19.00 | $19.20 | $18.95 | $19.14 | $10.38 | 4,422,510 |
| 2017-08-29 | $19.15 | $19.26 | $18.88 | $18.98 | $10.29 | 5,462,100 |
| 2017-08-28 | $19.00 | $19.32 | $18.97 | $19.20 | $10.41 | 8,351,020 |
| 2017-08-25 | $18.90 | $19.09 | $18.85 | $19.07 | $10.34 | 4,889,140 |
| 2017-08-24 | $19.07 | $19.16 | $18.82 | $18.83 | $10.21 | 6,102,810 |
| 2017-08-23 | $19.24 | $19.31 | $19.06 | $19.10 | $10.36 | 4,826,010 |
| 2017-08-22 | $19.64 | $19.64 | $19.13 | $19.22 | $10.42 | 8,225,990 |
| 2017-08-21 | $19.65 | $19.79 | $19.48 | $19.56 | $10.61 | 5,163,880 |
| 2017-08-18 | $19.58 | $19.70 | $19.42 | $19.58 | $10.62 | 5,332,080 |
| 2017-08-17 | $19.54 | $19.80 | $19.46 | $19.58 | $10.62 | 8,855,810 |
| 2017-08-16 | $19.08 | $19.85 | $18.85 | $19.67 | $10.67 | 17,405,160 |
| 2017-08-15 | $18.69 | $19.30 | $18.67 | $19.18 | $10.40 | 12,895,620 |
| 2017-08-14 | $18.43 | $18.77 | $18.36 | $18.60 | $10.09 | 6,946,540 |
| 2017-08-11 | $18.55 | $18.65 | $18.14 | $18.33 | $9.94 | 8,861,830 |
| 2017-08-10 | $18.97 | $18.97 | $18.56 | $18.70 | $10.14 | 8,693,340 |
| 2017-08-09 | $18.70 | $19.08 | $18.70 | $18.99 | $10.30 | 10,347,590 |
| 2017-08-08 | $18.95 | $19.21 | $18.70 | $19.14 | $10.38 | 8,122,540 |
| 2017-08-07 | $18.98 | $19.11 | $18.87 | $18.91 | $10.25 | 5,675,910 |
| 2017-08-04 | $19.40 | $19.49 | $18.90 | $18.94 | $10.27 | 8,333,020 |
| 2017-08-03 | $19.30 | $19.69 | $19.25 | $19.39 | $10.51 | 5,324,650 |
| 2017-08-02 | $19.58 | $19.62 | $19.28 | $19.37 | $10.50 | 5,421,130 |
| 2017-08-01 | $19.76 | $19.76 | $19.33 | $19.52 | $10.59 | 6,171,570 |
| 2017-07-31 | $19.83 | $19.95 | $19.55 | $19.67 | $10.67 | 7,089,790 |
| 2017-07-28 | $19.98 | $20.18 | $19.75 | $19.91 | $10.80 | 7,853,690 |
| 2017-07-27 | $19.20 | $20.17 | $19.11 | $19.94 | $10.81 | 14,581,390 |
| 2017-07-26 | $19.10 | $19.35 | $18.92 | $19.19 | $10.41 | 5,626,270 |
| 2017-07-25 | $18.99 | $19.22 | $18.92 | $19.08 | $10.35 | 5,105,500 |
| 2017-07-24 | $19.17 | $19.17 | $18.82 | $18.87 | $10.23 | 7,930,400 |
| 2017-07-21 | $19.38 | $19.55 | $19.15 | $19.21 | $10.42 | 3,146,830 |
| 2017-07-20 | $19.31 | $19.67 | $19.25 | $19.44 | $10.54 | 5,790,670 |
| 2017-07-19 | $19.18 | $19.39 | $18.88 | $19.31 | $10.47 | 5,582,740 |
| 2017-07-18 | $18.91 | $19.18 | $18.90 | $19.17 | $10.40 | 3,999,350 |
| 2017-07-17 | $19.41 | $19.50 | $18.85 | $19.02 | $10.31 | 5,776,900 |
| 2017-07-14 | $19.67 | $19.74 | $19.38 | $19.41 | $10.53 | 4,668,050 |
| 2017-07-13 | $19.88 | $19.95 | $19.57 | $19.74 | $10.70 | 5,353,260 |
| 2017-07-12 | $19.71 | $19.99 | $19.71 | $19.86 | $10.77 | 3,844,850 |
| 2017-07-11 | $19.92 | $20.04 | $19.65 | $19.71 | $10.69 | 7,569,180 |
| 2017-07-10 | $20.70 | $20.79 | $19.84 | $20.05 | $10.87 | 11,567,350 |
| 2017-07-07 | $20.90 | $21.02 | $20.74 | $20.77 | $11.26 | 4,475,610 |
| 2017-07-06 | $21.45 | $21.46 | $20.81 | $20.94 | $11.36 | 6,894,540 |
| 2017-07-05 | $21.13 | $21.55 | $21.13 | $21.37 | $11.59 | 4,269,590 |
| 2017-07-04 | $21.42 | $21.48 | $21.20 | $21.21 | $11.50 | 4,198,220 |
| 2017-07-03 | $20.82 | $21.44 | $20.77 | $21.40 | $11.60 | 6,548,620 |
| 2017-06-30 | $21.13 | $21.13 | $21.13 | $21.13 | $11.46 | 0 |
| 2017-06-29 | $21.13 | $21.13 | $21.13 | $21.13 | $11.46 | 0 |
| 2017-06-28 | $21.10 | $21.50 | $21.02 | $21.13 | $11.46 | 4,896,700 |
| 2017-06-27 | $20.98 | $21.26 | $20.81 | $21.12 | $11.45 | 3,756,630 |
| 2017-06-26 | $20.72 | $21.15 | $20.60 | $21.09 | $11.44 | 6,481,530 |
| 2017-06-23 | $20.80 | $20.94 | $20.51 | $20.82 | $11.29 | 4,556,930 |
| 2017-06-22 | $21.34 | $21.35 | $20.74 | $20.80 | $11.28 | 6,232,800 |
| 2017-06-21 | $21.13 | $21.35 | $21.03 | $21.35 | $11.58 | 2,898,920 |
| 2017-06-20 | $21.22 | $21.42 | $21.01 | $21.11 | $11.45 | 4,004,020 |
| 2017-06-19 | $21.00 | $21.30 | $20.87 | $21.15 | $11.47 | 5,346,690 |
| 2017-06-16 | $21.34 | $21.45 | $21.02 | $21.04 | $11.41 | 5,572,880 |
| 2017-06-15 | $21.53 | $21.86 | $21.26 | $21.30 | $11.55 | 8,195,820 |
| 2017-06-14 | $21.64 | $21.83 | $21.34 | $21.36 | $11.58 | 3,147,160 |
| 2017-06-13 | $21.34 | $21.83 | $21.34 | $21.60 | $11.71 | 3,802,500 |
| 2017-06-12 | $21.74 | $21.84 | $21.23 | $21.36 | $11.58 | 4,896,370 |
| 2017-06-09 | $21.73 | $21.96 | $21.60 | $21.87 | $11.86 | 6,199,230 |
| 2017-06-08 | $21.78 | $21.88 | $21.60 | $21.73 | $11.78 | 3,778,830 |
| 2017-06-07 | $21.47 | $21.99 | $21.28 | $21.78 | $11.81 | 8,261,160 |
| 2017-06-06 | $21.49 | $21.63 | $21.30 | $21.36 | $11.58 | 4,596,660 |
| 2017-06-05 | $21.28 | $21.50 | $21.24 | $21.48 | $11.65 | 6,075,070 |
| 2017-06-02 | $20.79 | $21.25 | $20.70 | $21.19 | $11.49 | 4,328,520 |
| 2017-06-01 | $21.27 | $21.35 | $20.73 | $20.85 | $11.31 | 5,753,660 |
| 2017-05-31 | $21.50 | $21.72 | $21.23 | $21.27 | $11.53 | 6,820,750 |
| 2017-05-30 | $21.31 | $21.31 | $21.31 | $21.31 | $11.56 | 0 |
| 2017-05-29 | $21.31 | $21.31 | $21.31 | $21.31 | $11.56 | 0 |
| 2017-05-26 | $21.12 | $21.36 | $21.03 | $21.31 | $11.56 | 3,967,290 |
| 2017-05-25 | $21.15 | $21.37 | $20.85 | $21.14 | $11.46 | 4,843,170 |
| 2017-05-24 | $20.70 | $21.22 | $20.52 | $21.18 | $11.49 | 5,266,460 |
| 2017-05-23 | $20.70 | $21.01 | $20.51 | $20.80 | $11.28 | 4,994,390 |
| 2017-05-22 | $20.55 | $20.84 | $20.41 | $20.72 | $11.24 | 3,721,580 |
| 2017-05-19 | $21.00 | $21.14 | $20.55 | $20.66 | $11.20 | 5,885,030 |
| 2017-05-18 | $20.90 | $21.38 | $20.81 | $21.00 | $11.39 | 6,713,230 |
| 2017-05-17 | $21.06 | $21.53 | $21.05 | $21.15 | $11.47 | 6,777,440 |
| 2017-05-16 | $21.10 | $21.24 | $20.83 | $21.15 | $11.47 | 6,751,540 |
| 2017-05-15 | $20.72 | $21.18 | $20.72 | $21.16 | $11.47 | 8,071,680 |
| 2017-05-12 | $20.46 | $20.90 | $20.23 | $20.90 | $11.33 | 8,799,770 |
| 2017-05-11 | $20.08 | $20.50 | $19.81 | $20.50 | $11.12 | 11,322,160 |
| 2017-05-10 | $20.23 | $20.57 | $20.13 | $20.19 | $10.95 | 5,741,400 |
| 2017-05-09 | $19.65 | $20.40 | $19.61 | $20.37 | $11.05 | 9,458,170 |
| 2017-05-08 | $19.81 | $19.99 | $19.58 | $19.80 | $10.74 | 3,967,510 |
| 2017-05-05 | $19.99 | $20.09 | $19.78 | $19.80 | $10.74 | 4,047,370 |
| 2017-05-04 | $20.00 | $20.22 | $19.85 | $20.06 | $10.88 | 5,015,650 |
| 2017-05-03 | $20.21 | $20.22 | $19.84 | $20.10 | $10.90 | 5,154,960 |
| 2017-05-02 | $20.15 | $20.45 | $20.02 | $20.26 | $10.99 | 6,971,290 |
| 2017-05-01 | $20.14 | $20.14 | $20.14 | $20.14 | $10.92 | 0 |
| 2017-04-28 | $19.93 | $20.36 | $19.85 | $20.14 | $10.92 | 8,285,210 |
| 2017-04-27 | $19.80 | $20.11 | $19.42 | $19.93 | $10.81 | 7,380,830 |
| 2017-04-26 | $19.89 | $20.05 | $19.71 | $19.89 | $10.79 | 4,616,360 |
| 2017-04-25 | $19.42 | $20.15 | $19.41 | $20.00 | $10.85 | 8,438,280 |
| 2017-04-24 | $19.35 | $19.49 | $18.98 | $19.44 | $10.54 | 4,429,350 |
| 2017-04-21 | $19.40 | $19.76 | $19.29 | $19.36 | $10.50 | 3,727,190 |
| 2017-04-20 | $19.59 | $19.73 | $19.34 | $19.44 | $10.54 | 4,346,790 |
| 2017-04-19 | $19.39 | $19.70 | $18.90 | $19.67 | $10.67 | 8,240,850 |
| 2017-04-18 | $19.57 | $19.60 | $19.42 | $19.42 | $10.53 | 4,096,760 |
| 2017-04-17 | $19.52 | $19.65 | $19.41 | $19.44 | $10.54 | 3,105,010 |
| 2017-04-14 | $19.79 | $19.82 | $19.40 | $19.52 | $10.59 | 4,913,360 |
| 2017-04-13 | $20.02 | $20.02 | $19.70 | $19.82 | $10.75 | 4,022,170 |
| 2017-04-12 | $20.04 | $20.17 | $19.86 | $20.00 | $10.85 | 5,585,440 |
| 2017-04-11 | $19.98 | $20.08 | $19.67 | $20.04 | $10.87 | 6,237,750 |
| 2017-04-10 | $20.04 | $20.09 | $19.80 | $19.88 | $10.78 | 5,595,780 |
| 2017-04-07 | $20.00 | $20.35 | $19.94 | $20.03 | $10.86 | 10,592,280 |
| 2017-04-06 | $19.60 | $20.27 | $19.55 | $20.08 | $10.89 | 12,695,190 |
| 2017-04-05 | $19.55 | $19.67 | $19.38 | $19.59 | $10.62 | 8,269,460 |
| 2017-04-04 | $19.52 | $19.52 | $19.52 | $19.52 | $10.59 | 0 |
| 2017-04-03 | $19.52 | $19.52 | $19.52 | $19.52 | $10.59 | 0 |
| 2017-03-31 | $19.23 | $19.54 | $19.22 | $19.52 | $10.59 | 5,888,800 |
| 2017-03-30 | $19.40 | $19.50 | $19.21 | $19.23 | $10.43 | 7,931,940 |
| 2017-03-29 | $19.68 | $19.75 | $19.31 | $19.43 | $10.54 | 9,326,670 |
| 2017-03-28 | $20.07 | $20.12 | $19.66 | $19.66 | $10.66 | 10,248,710 |
| 2017-03-27 | $19.99 | $20.22 | $19.98 | $20.06 | $10.88 | 7,432,230 |
| 2017-03-24 | $19.91 | $20.02 | $19.83 | $19.95 | $10.82 | 5,728,720 |
| 2017-03-23 | $19.92 | $20.01 | $19.70 | $19.90 | $10.79 | 10,934,910 |
| 2017-03-22 | $19.78 | $20.15 | $19.69 | $19.92 | $10.80 | 11,935,020 |
| 2017-03-21 | $19.77 | $19.88 | $19.67 | $19.84 | $10.76 | 6,157,740 |
| 2017-03-20 | $19.90 | $19.99 | $19.55 | $19.75 | $10.71 | 10,316,950 |
| 2017-03-17 | $19.99 | $20.20 | $19.85 | $19.87 | $10.77 | 7,696,830 |
| 2017-03-16 | $19.91 | $20.12 | $19.90 | $19.95 | $10.82 | 9,945,880 |
| 2017-03-15 | $20.20 | $20.20 | $19.66 | $19.87 | $10.77 | 18,742,000 |
| 2017-03-14 | $21.40 | $21.40 | $20.05 | $20.25 | $10.98 | 38,393,380 |
| 2017-03-13 | $21.20 | $21.95 | $21.08 | $21.70 | $11.77 | 13,190,600 |
| 2017-03-10 | $21.10 | $21.35 | $21.03 | $21.10 | $11.44 | 8,374,100 |
| 2017-03-09 | $21.49 | $21.49 | $20.92 | $21.15 | $11.47 | 12,363,450 |
| 2017-03-08 | $22.30 | $22.39 | $21.48 | $21.50 | $11.66 | 14,171,100 |
| 2017-03-07 | $21.54 | $22.18 | $21.49 | $22.07 | $11.97 | 13,509,200 |
| 2017-03-06 | $21.35 | $21.73 | $21.30 | $21.48 | $11.65 | 8,235,240 |
| 2017-03-03 | $21.10 | $21.39 | $20.97 | $21.25 | $11.52 | 6,213,090 |
| 2017-03-02 | $21.48 | $21.62 | $21.08 | $21.20 | $11.50 | 8,927,780 |
| 2017-03-01 | $21.40 | $21.87 | $21.30 | $21.50 | $11.66 | 14,526,100 |
| 2017-02-28 | $21.11 | $21.58 | $21.11 | $21.27 | $11.53 | 8,881,770 |
| 2017-02-27 | $21.01 | $21.60 | $20.93 | $21.35 | $11.58 | 9,879,310 |
| 2017-02-24 | $20.64 | $21.24 | $20.62 | $21.00 | $11.39 | 10,242,790 |
| 2017-02-23 | $20.78 | $20.84 | $20.51 | $20.63 | $11.19 | 3,196,280 |
| 2017-02-22 | $20.75 | $20.82 | $20.54 | $20.70 | $11.22 | 5,356,350 |
| 2017-02-21 | $20.20 | $20.80 | $20.18 | $20.68 | $11.21 | 8,520,450 |
| 2017-02-20 | $20.08 | $20.35 | $19.99 | $20.11 | $10.90 | 4,244,530 |
| 2017-02-17 | $20.41 | $20.45 | $20.04 | $20.06 | $10.88 | 4,852,500 |
| 2017-02-16 | $20.52 | $20.58 | $20.35 | $20.38 | $11.05 | 3,940,230 |
| 2017-02-15 | $20.64 | $20.72 | $20.41 | $20.50 | $11.12 | 3,349,580 |
| 2017-02-14 | $20.70 | $20.74 | $20.55 | $20.64 | $11.19 | 2,637,560 |
| 2017-02-13 | $20.79 | $20.79 | $20.46 | $20.66 | $11.20 | 5,154,630 |
| 2017-02-10 | $20.98 | $20.98 | $20.56 | $20.64 | $11.19 | 2,845,260 |
| 2017-02-09 | $20.89 | $20.90 | $20.67 | $20.76 | $11.26 | 3,327,170 |
| 2017-02-08 | $20.90 | $20.98 | $20.59 | $20.83 | $11.30 | 4,143,140 |
| 2017-02-07 | $20.95 | $21.08 | $20.82 | $20.94 | $11.36 | 3,559,770 |
| 2017-02-06 | $20.70 | $20.99 | $20.70 | $20.98 | $11.38 | 4,428,380 |
| 2017-02-03 | $20.90 | $20.97 | $20.61 | $20.80 | $11.28 | 3,725,740 |
| 2017-02-02 | $20.65 | $20.65 | $20.65 | $20.65 | $11.20 | 0 |
| 2017-02-01 | $20.65 | $20.65 | $20.65 | $20.65 | $11.20 | 0 |
| 2017-01-31 | $20.65 | $20.65 | $20.65 | $20.65 | $11.20 | 0 |
| 2017-01-30 | $20.65 | $20.65 | $20.65 | $20.65 | $11.20 | 0 |
| 2017-01-27 | $20.65 | $20.65 | $20.65 | $20.65 | $11.20 | 0 |
| 2017-01-26 | $20.34 | $20.71 | $20.26 | $20.65 | $11.20 | 5,354,030 |
| 2017-01-25 | $20.10 | $20.39 | $20.00 | $20.28 | $11.00 | 4,329,840 |
| 2017-01-24 | $20.19 | $20.20 | $20.00 | $20.03 | $10.86 | 2,055,360 |
| 2017-01-23 | $20.10 | $20.36 | $19.98 | $20.20 | $10.95 | 4,698,460 |
| 2017-01-20 | $19.74 | $20.15 | $19.65 | $20.00 | $10.85 | 4,837,680 |
| 2017-01-19 | $19.65 | $19.96 | $19.59 | $19.62 | $10.64 | 5,070,290 |
| 2017-01-18 | $19.70 | $19.70 | $19.46 | $19.53 | $10.59 | 3,962,970 |
| 2017-01-17 | $19.45 | $19.93 | $19.37 | $19.78 | $10.73 | 8,118,250 |
| 2017-01-16 | $20.19 | $20.19 | $18.15 | $19.41 | $10.53 | 10,001,950 |
| 2017-01-13 | $20.53 | $20.65 | $20.13 | $20.17 | $10.94 | 4,253,760 |
| 2017-01-12 | $21.00 | $21.06 | $20.55 | $20.55 | $11.14 | 5,341,810 |
| 2017-01-11 | $21.00 | $21.16 | $20.93 | $21.00 | $11.39 | 3,963,620 |
| 2017-01-10 | $21.10 | $21.17 | $20.89 | $21.12 | $11.45 | 4,006,320 |
| 2017-01-09 | $21.04 | $21.09 | $20.85 | $21.05 | $11.41 | 3,321,200 |
| 2017-01-06 | $21.15 | $21.21 | $20.89 | $20.99 | $11.38 | 4,911,920 |
| 2017-01-05 | $21.50 | $21.52 | $21.14 | $21.21 | $11.50 | 6,113,660 |
| 2017-01-04 | $20.97 | $21.58 | $20.92 | $21.48 | $11.65 | 9,613,470 |
| 2017-01-03 | $20.95 | $21.11 | $20.81 | $20.99 | $11.38 | 5,634,880 |
| 2017-01-02 | $20.94 | $20.94 | $20.94 | $20.94 | $11.36 | 0 |
| 2016-12-30 | $20.83 | $21.10 | $20.74 | $20.94 | $11.36 | 7,614,740 |
| 2016-12-29 | $20.69 | $20.97 | $20.55 | $20.84 | $11.30 | 6,090,850 |
| 2016-12-28 | $20.85 | $21.03 | $20.67 | $20.68 | $11.21 | 5,370,400 |
| 2016-12-27 | $20.87 | $21.08 | $20.77 | $20.88 | $11.32 | 3,970,500 |
| 2016-12-26 | $20.79 | $20.96 | $20.42 | $20.85 | $11.31 | 5,126,990 |
| 2016-12-23 | $20.86 | $20.99 | $20.66 | $20.81 | $11.28 | 3,782,590 |
| 2016-12-22 | $21.18 | $21.18 | $20.87 | $20.90 | $11.33 | 4,700,510 |
| 2016-12-21 | $20.95 | $21.62 | $20.95 | $21.13 | $11.46 | 6,150,410 |
| 2016-12-20 | $20.87 | $20.97 | $20.70 | $20.78 | $11.27 | 3,126,330 |
| 2016-12-19 | $21.00 | $21.05 | $20.80 | $20.89 | $11.33 | 3,183,110 |
| 2016-12-16 | $20.25 | $21.28 | $20.25 | $21.00 | $11.39 | 11,412,620 |
| 2016-12-15 | $20.35 | $20.55 | $20.00 | $20.26 | $10.99 | 9,296,720 |
| 2016-12-14 | $20.70 | $20.85 | $20.33 | $20.33 | $11.02 | 5,806,670 |
| 2016-12-13 | $20.60 | $20.95 | $20.21 | $20.87 | $11.32 | 9,974,150 |
| 2016-12-12 | $21.70 | $21.79 | $20.40 | $20.60 | $11.17 | 14,333,030 |
| 2016-12-09 | $22.30 | $22.39 | $21.50 | $21.80 | $11.82 | 12,489,710 |
| 2016-12-08 | $22.42 | $22.47 | $22.28 | $22.29 | $12.09 | 3,701,960 |
| 2016-12-07 | $22.36 | $22.52 | $22.29 | $22.41 | $12.15 | 5,071,340 |
| 2016-12-06 | $22.34 | $22.52 | $22.26 | $22.33 | $12.11 | 6,315,360 |
| 2016-12-05 | $22.55 | $22.74 | $22.22 | $22.30 | $12.09 | 8,040,390 |
| 2016-12-02 | $22.92 | $22.96 | $22.57 | $22.67 | $12.29 | 7,834,650 |
| 2016-12-01 | $22.79 | $23.01 | $22.69 | $22.98 | $12.46 | 8,583,440 |
| 2016-11-30 | $22.73 | $23.00 | $22.69 | $22.80 | $12.36 | 9,833,920 |
| 2016-11-29 | $22.79 | $22.84 | $22.65 | $22.72 | $12.32 | 5,968,190 |
| 2016-11-28 | $23.07 | $23.07 | $22.68 | $22.70 | $12.31 | 14,010,890 |
| 2016-11-25 | $22.91 | $23.05 | $22.81 | $22.99 | $12.47 | 8,833,870 |
| 2016-11-24 | $23.05 | $23.12 | $22.81 | $22.89 | $12.41 | 12,514,610 |
| 2016-11-23 | $24.31 | $24.32 | $22.88 | $23.14 | $12.55 | 34,469,980 |
| 2016-11-22 | $24.18 | $24.35 | $24.13 | $24.30 | $13.18 | 6,556,630 |
| 2016-11-21 | $24.25 | $24.37 | $24.11 | $24.18 | $13.11 | 6,382,620 |
| 2016-11-18 | $24.29 | $24.45 | $24.22 | $24.25 | $13.15 | 4,672,110 |
| 2016-11-17 | $24.56 | $24.61 | $24.25 | $24.30 | $13.18 | 6,134,540 |
| 2016-11-16 | $24.66 | $24.87 | $24.53 | $24.56 | $13.32 | 5,845,890 |
| 2016-11-15 | $24.42 | $24.67 | $24.34 | $24.66 | $13.37 | 6,520,220 |
| 2016-11-14 | $24.70 | $25.05 | $24.13 | $24.50 | $13.29 | 12,706,680 |
| 2016-11-11 | $25.16 | $25.24 | $24.72 | $24.72 | $13.40 | 8,729,010 |
| 2016-11-10 | $25.45 | $25.52 | $24.92 | $25.16 | $13.64 | 9,024,510 |
| 2016-11-09 | $25.01 | $25.48 | $24.73 | $24.94 | $13.52 | 9,593,880 |
| 2016-11-08 | $24.91 | $25.28 | $24.70 | $25.01 | $13.56 | 7,572,090 |
| 2016-11-07 | $25.00 | $25.09 | $24.62 | $24.71 | $13.40 | 6,532,750 |
| 2016-11-04 | $24.40 | $25.18 | $24.38 | $25.12 | $13.62 | 15,078,610 |
| 2016-11-03 | $24.28 | $24.53 | $24.12 | $24.44 | $13.25 | 8,749,730 |
| 2016-11-02 | $24.36 | $24.50 | $24.11 | $24.35 | $13.20 | 6,270,450 |
| 2016-11-01 | $24.65 | $24.70 | $24.28 | $24.50 | $13.29 | 8,703,330 |
| 2016-10-31 | $24.59 | $24.76 | $24.23 | $24.65 | $13.37 | 0 |
| 2016-10-28 | $24.45 | $24.77 | $24.40 | $24.62 | $13.35 | 5,939,360 |
| 2016-10-27 | $24.40 | $24.55 | $24.35 | $24.50 | $13.29 | 3,151,650 |
| 2016-10-26 | $24.63 | $24.66 | $24.23 | $24.45 | $13.26 | 7,382,600 |
| 2016-10-25 | $24.70 | $24.75 | $24.43 | $24.50 | $13.29 | 5,164,710 |
| 2016-10-24 | $24.44 | $24.87 | $24.43 | $24.70 | $13.39 | 7,405,560 |
| 2016-10-21 | $24.55 | $24.65 | $24.14 | $24.53 | $13.30 | 7,639,830 |
| 2016-10-20 | $24.77 | $24.81 | $24.50 | $24.55 | $13.31 | 6,066,700 |
| 2016-10-19 | $24.94 | $25.01 | $24.60 | $24.77 | $13.43 | 7,250,830 |
| 2016-10-18 | $24.75 | $25.05 | $24.56 | $24.93 | $13.52 | 8,227,650 |
| 2016-10-17 | $25.10 | $25.38 | $24.68 | $24.68 | $13.38 | 6,973,010 |
| 2016-10-14 | $25.43 | $25.43 | $25.04 | $25.20 | $13.67 | 5,939,550 |
| 2016-10-13 | $25.28 | $25.64 | $25.04 | $25.51 | $13.83 | 8,691,620 |
| 2016-10-12 | $25.38 | $25.61 | $25.03 | $25.23 | $13.68 | 8,177,790 |
| 2016-10-11 | $25.40 | $25.77 | $25.22 | $25.41 | $13.78 | 16,776,300 |
| 2016-10-10 | $25.00 | $25.10 | $24.60 | $25.08 | $13.60 | 9,240,740 |
| 2016-10-07 | $24.50 | $24.50 | $24.50 | $24.50 | $13.29 | 0 |
| 2016-10-06 | $24.50 | $24.50 | $24.50 | $24.50 | $13.29 | 0 |
| 2016-10-05 | $24.50 | $24.50 | $24.50 | $24.50 | $13.29 | 0 |
| 2016-10-04 | $24.50 | $24.50 | $24.50 | $24.50 | $13.29 | 0 |
| 2016-10-03 | $24.50 | $24.50 | $24.50 | $24.50 | $13.29 | 0 |
| 2016-09-30 | $24.29 | $24.51 | $24.23 | $24.50 | $13.29 | 5,088,470 |
| 2016-09-29 | $24.51 | $24.68 | $24.22 | $24.24 | $13.14 | 7,920,130 |
| 2016-09-28 | $24.67 | $24.78 | $24.39 | $24.58 | $13.33 | 5,972,230 |
| 2016-09-27 | $24.47 | $24.84 | $24.28 | $24.62 | $13.35 | 7,555,980 |
| 2016-09-26 | $24.70 | $25.10 | $24.25 | $24.35 | $13.20 | 9,892,430 |
| 2016-09-23 | $25.20 | $25.35 | $24.80 | $24.85 | $13.48 | 9,539,190 |
| 2016-09-22 | $25.62 | $25.79 | $25.21 | $25.24 | $13.69 | 11,471,700 |
| 2016-09-21 | $25.08 | $25.65 | $25.00 | $25.53 | $13.84 | 15,317,810 |
| 2016-09-20 | $24.80 | $25.18 | $24.66 | $25.07 | $13.59 | 11,526,520 |
| 2016-09-19 | $24.80 | $25.07 | $24.40 | $24.80 | $13.45 | 11,393,500 |
| 2016-09-16 | $24.53 | $24.53 | $24.53 | $24.53 | $13.30 | 0 |
| 2016-09-15 | $24.53 | $24.53 | $24.53 | $24.53 | $13.30 | 0 |
| 2016-09-14 | $24.54 | $24.94 | $24.44 | $24.53 | $13.30 | 11,631,850 |
| 2016-09-13 | $24.47 | $25.20 | $24.30 | $24.68 | $13.38 | 21,357,830 |
| 2016-09-12 | $23.90 | $24.89 | $23.69 | $24.41 | $13.24 | 24,189,920 |
| 2016-09-09 | $23.99 | $24.19 | $23.82 | $24.12 | $13.08 | 8,148,850 |
| 2016-09-08 | $24.00 | $24.09 | $23.78 | $23.93 | $12.98 | 4,485,450 |
| 2016-09-07 | $24.10 | $24.20 | $23.84 | $23.96 | $12.99 | 8,718,290 |
| 2016-09-06 | $23.80 | $24.05 | $23.20 | $24.01 | $13.02 | 12,775,310 |
| 2016-09-05 | $23.99 | $24.09 | $23.75 | $23.78 | $12.90 | 7,830,880 |
| 2016-09-02 | $24.07 | $24.28 | $23.70 | $23.83 | $12.92 | 10,213,880 |
| 2016-09-01 | $23.99 | $24.38 | $23.89 | $24.02 | $13.03 | 9,677,630 |
| 2016-08-31 | $23.80 | $23.97 | $23.72 | $23.92 | $12.97 | 4,529,110 |
| 2016-08-30 | $23.97 | $24.16 | $23.70 | $23.80 | $12.91 | 6,404,700 |
| 2016-08-29 | $23.86 | $24.29 | $23.85 | $24.01 | $13.02 | 10,173,190 |
| 2016-08-26 | $23.85 | $24.12 | $23.70 | $23.86 | $12.94 | 6,028,140 |
| 2016-08-25 | $24.18 | $24.19 | $23.50 | $23.86 | $12.94 | 10,792,220 |
| 2016-08-24 | $24.02 | $24.34 | $23.90 | $24.28 | $13.17 | 10,913,260 |
| 2016-08-23 | $24.16 | $24.20 | $23.89 | $23.99 | $13.01 | 5,376,330 |
| 2016-08-22 | $24.02 | $24.35 | $23.85 | $24.16 | $13.10 | 9,842,530 |
| 2016-08-19 | $23.89 | $24.20 | $23.72 | $24.00 | $13.01 | 8,388,770 |
| 2016-08-18 | $23.91 | $24.13 | $23.76 | $23.98 | $13.00 | 7,458,330 |
| 2016-08-17 | $24.20 | $24.25 | $23.91 | $23.96 | $12.99 | 8,787,960 |
| 2016-08-16 | $24.27 | $24.34 | $24.08 | $24.28 | $13.17 | 9,073,960 |
| 2016-08-15 | $23.62 | $24.21 | $23.41 | $24.17 | $13.11 | 16,552,970 |
| 2016-08-12 | $23.37 | $23.80 | $23.23 | $23.62 | $12.81 | 7,096,660 |
| 2016-08-11 | $23.15 | $23.88 | $23.07 | $23.38 | $12.68 | 11,431,400 |
| 2016-08-10 | $23.30 | $23.45 | $23.09 | $23.10 | $12.53 | 5,243,140 |
| 2016-08-09 | $22.93 | $23.36 | $22.91 | $23.20 | $12.58 | 5,123,650 |
| 2016-08-08 | $22.78 | $23.08 | $22.41 | $22.99 | $12.47 | 5,808,250 |
| 2016-08-05 | $23.25 | $23.25 | $22.87 | $22.88 | $12.41 | 4,482,760 |
| 2016-08-04 | $23.10 | $23.28 | $22.97 | $23.14 | $12.55 | 4,004,280 |
| 2016-08-03 | $23.15 | $23.26 | $22.95 | $23.12 | $12.54 | 6,341,750 |
| 2016-08-02 | $23.20 | $23.47 | $23.05 | $23.33 | $12.65 | 5,444,280 |
| 2016-08-01 | $22.78 | $23.34 | $22.30 | $23.33 | $12.65 | 12,068,060 |
| 2016-07-29 | $22.72 | $23.19 | $22.71 | $22.88 | $12.41 | 5,688,090 |
| 2016-07-28 | $23.10 | $23.20 | $22.65 | $22.88 | $12.41 | 8,626,260 |
| 2016-07-27 | $24.05 | $24.08 | $22.53 | $23.10 | $12.53 | 14,526,230 |
| 2016-07-26 | $23.82 | $24.05 | $23.82 | $24.00 | $13.01 | 5,283,780 |
| 2016-07-25 | $23.80 | $24.14 | $23.70 | $23.82 | $12.92 | 6,006,430 |
| 2016-07-22 | $24.03 | $24.08 | $23.80 | $23.83 | $12.92 | 7,782,620 |
| 2016-07-21 | $24.10 | $24.28 | $23.90 | $24.01 | $13.02 | 10,065,120 |
| 2016-07-20 | $24.18 | $24.40 | $24.10 | $24.21 | $13.13 | 10,454,590 |
| 2016-07-19 | $23.95 | $24.16 | $23.88 | $24.10 | $13.07 | 7,321,040 |
| 2016-07-18 | $24.06 | $24.29 | $23.72 | $24.08 | $13.06 | 9,963,180 |
| 2016-07-15 | $24.43 | $24.54 | $24.00 | $24.20 | $13.12 | 12,294,880 |
| 2016-07-14 | $25.20 | $25.34 | $24.24 | $24.39 | $13.23 | 23,951,260 |
| 2016-07-13 | $24.54 | $25.48 | $24.31 | $25.16 | $13.64 | 21,164,210 |
| 2016-07-12 | $24.20 | $24.53 | $23.91 | $24.47 | $13.27 | 10,309,740 |
| 2016-07-11 | $24.30 | $24.48 | $24.04 | $24.23 | $13.14 | 9,017,390 |
| 2016-07-08 | $24.79 | $24.79 | $24.23 | $24.27 | $13.16 | 10,985,220 |
| 2016-07-07 | $24.52 | $24.97 | $24.32 | $24.63 | $13.36 | 9,465,980 |
| 2016-07-06 | $24.83 | $24.98 | $24.48 | $24.52 | $13.30 | 10,984,660 |
| 2016-07-05 | $25.15 | $25.17 | $24.80 | $24.82 | $13.46 | 9,373,420 |
| 2016-07-04 | $24.92 | $25.20 | $24.81 | $25.11 | $13.62 | 9,730,700 |
| 2016-07-01 | $24.92 | $25.65 | $24.92 | $25.08 | $13.60 | 9,621,420 |
| 2016-06-30 | $24.97 | $25.17 | $24.80 | $24.91 | $13.51 | 6,917,390 |
| 2016-06-29 | $25.17 | $25.49 | $24.94 | $25.08 | $13.60 | 8,965,260 |
| 2016-06-28 | $24.30 | $25.55 | $24.22 | $25.26 | $13.70 | 16,669,560 |
| 2016-06-27 | $23.91 | $24.58 | $23.85 | $24.50 | $13.29 | 9,241,490 |
| 2016-06-24 | $24.12 | $24.48 | $23.20 | $24.12 | $13.08 | 9,274,040 |
| 2016-06-23 | $24.20 | $24.35 | $23.95 | $24.07 | $13.05 | 6,725,650 |
| 2016-06-22 | $24.00 | $24.56 | $24.00 | $24.33 | $13.19 | 11,158,920 |
| 2016-06-21 | $23.62 | $23.62 | $23.62 | $23.62 | $12.81 | 0 |
| 2016-06-20 | $23.83 | $23.95 | $23.35 | $23.62 | $12.81 | 4,915,520 |
| 2016-06-17 | $23.67 | $24.24 | $23.67 | $23.81 | $12.91 | 8,202,640 |
| 2016-06-16 | $23.90 | $24.14 | $23.50 | $23.52 | $12.75 | 12,010,940 |
| 2016-06-15 | $23.44 | $24.44 | $23.33 | $24.00 | $13.01 | 11,679,450 |
| 2016-06-14 | $23.50 | $24.00 | $23.50 | $23.63 | $12.81 | 6,587,060 |
| 2016-06-13 | $24.37 | $24.57 | $23.70 | $23.70 | $12.85 | 10,120,070 |
| 2016-06-10 | $24.86 | $24.86 | $24.86 | $24.86 | $13.48 | 0 |
| 2016-06-09 | $24.86 | $24.86 | $24.86 | $24.86 | $13.48 | 0 |
| 2016-06-08 | $25.30 | $25.30 | $24.64 | $24.86 | $13.48 | 7,993,880 |
| 2016-06-07 | $25.22 | $25.45 | $25.04 | $25.23 | $13.68 | 6,056,580 |
| 2016-06-06 | $25.88 | $25.90 | $25.17 | $25.25 | $13.69 | 12,889,350 |
| 2016-06-03 | $25.06 | $25.98 | $24.98 | $25.70 | $13.94 | 14,119,480 |
| 2016-06-02 | $24.90 | $25.15 | $24.75 | $25.13 | $13.63 | 8,262,020 |
| 2016-06-01 | $25.08 | $25.45 | $24.92 | $25.03 | $13.57 | 12,991,810 |
| 2016-05-31 | $24.08 | $25.10 | $24.07 | $25.09 | $13.61 | 15,837,920 |
| 2016-05-30 | $24.58 | $24.58 | $24.04 | $24.08 | $13.06 | 5,555,650 |
| 2016-05-27 | $24.50 | $24.95 | $24.41 | $24.62 | $13.35 | 4,838,990 |
| 2016-05-26 | $24.91 | $25.03 | $24.00 | $24.83 | $13.46 | 7,238,890 |
| 2016-05-25 | $25.47 | $25.75 | $24.89 | $25.04 | $13.58 | 6,150,990 |
| 2016-05-24 | $25.45 | $25.51 | $25.08 | $25.23 | $13.68 | 5,178,420 |
| 2016-05-23 | $25.12 | $25.75 | $25.12 | $25.63 | $13.90 | 8,056,870 |
| 2016-05-20 | $24.74 | $25.10 | $24.58 | $25.05 | $13.58 | 6,611,170 |
| 2016-05-19 | $25.20 | $25.56 | $24.92 | $25.05 | $13.58 | 9,435,840 |
| 2016-05-18 | $25.60 | $25.60 | $24.78 | $24.82 | $13.46 | 6,693,480 |
| 2016-05-17 | $25.55 | $26.00 | $25.38 | $25.76 | $13.97 | 7,722,670 |
| 2016-05-16 | $25.30 | $25.88 | $25.20 | $25.75 | $13.96 | 8,388,880 |
| 2016-05-13 | $25.52 | $26.04 | $25.12 | $25.50 | $13.83 | 4,758,150 |
| 2016-05-12 | $25.62 | $25.76 | $25.10 | $25.52 | $13.84 | 8,007,450 |
| 2016-05-11 | $26.07 | $26.38 | $25.61 | $25.84 | $14.01 | 7,563,210 |
| 2016-05-10 | $25.69 | $26.39 | $25.69 | $26.15 | $14.18 | 6,923,110 |
| 2016-05-09 | $26.10 | $26.55 | $25.40 | $25.60 | $13.88 | 10,863,100 |
| 2016-05-06 | $27.93 | $28.08 | $26.52 | $26.53 | $14.39 | 9,928,850 |
| 2016-05-05 | $27.79 | $28.00 | $27.51 | $27.93 | $15.15 | 6,059,090 |
| 2016-05-04 | $27.69 | $28.10 | $27.62 | $27.70 | $15.02 | 8,750,430 |
| 2016-05-03 | $27.59 | $27.88 | $27.03 | $27.81 | $15.08 | 12,616,170 |
| 2016-05-02 | $27.30 | $27.30 | $27.30 | $27.30 | $14.80 | 0 |
| 2016-04-29 | $27.08 | $27.71 | $27.05 | $27.30 | $14.80 | 8,752,180 |
| 2016-04-28 | $27.03 | $27.38 | $26.80 | $27.23 | $14.77 | 6,809,220 |
| 2016-04-27 | $27.20 | $27.91 | $26.90 | $27.05 | $14.67 | 12,505,490 |
| 2016-04-26 | $26.59 | $26.59 | $26.59 | $26.59 | $14.42 | 0 |
| 2016-04-25 | $26.55 | $26.79 | $25.90 | $26.59 | $14.42 | 7,542,280 |
| 2016-04-22 | $26.35 | $26.94 | $26.16 | $26.85 | $14.56 | 8,305,750 |
| 2016-04-21 | $26.68 | $27.57 | $26.30 | $26.40 | $14.32 | 10,006,580 |
| 2016-04-20 | $28.68 | $28.68 | $26.26 | $27.27 | $14.79 | 21,595,830 |
| 2016-04-19 | $29.10 | $29.19 | $28.10 | $28.71 | $15.57 | 13,492,090 |
| 2016-04-18 | $28.36 | $29.30 | $27.97 | $29.04 | $15.75 | 19,667,180 |
| 2016-04-15 | $28.35 | $28.42 | $27.75 | $28.05 | $15.21 | 13,444,030 |
| 2016-04-14 | $28.98 | $29.50 | $28.31 | $28.75 | $15.59 | 17,344,500 |
| 2016-04-13 | $27.90 | $28.65 | $27.90 | $28.01 | $15.19 | 12,003,730 |
| 2016-04-12 | $28.14 | $28.19 | $27.33 | $27.73 | $15.04 | 8,541,190 |
| 2016-04-11 | $28.31 | $29.30 | $27.91 | $28.41 | $15.41 | 20,126,700 |
| 2016-04-08 | $27.50 | $28.20 | $27.13 | $28.15 | $15.26 | 9,773,370 |
| 2016-04-07 | $28.80 | $28.90 | $27.65 | $27.69 | $15.02 | 11,826,800 |
| 2016-04-06 | $29.60 | $29.60 | $28.50 | $28.82 | $15.63 | 13,429,970 |
| 2016-04-05 | $29.17 | $29.78 | $28.71 | $29.67 | $16.05 | 9,707,750 |
| 2016-04-04 | $29.20 | $29.20 | $29.20 | $29.20 | $15.80 | 0 |
| 2016-04-01 | $29.20 | $29.55 | $28.02 | $29.20 | $15.80 | 11,067,700 |
| 2016-03-31 | $28.25 | $29.88 | $28.22 | $29.26 | $15.83 | 21,034,030 |
| 2016-03-30 | $27.35 | $28.08 | $27.10 | $27.80 | $15.04 | 10,776,670 |
| 2016-03-29 | $27.30 | $28.42 | $27.00 | $27.00 | $14.61 | 14,364,390 |
| 2016-03-28 | $27.46 | $28.10 | $27.28 | $27.36 | $14.80 | 8,602,550 |
| 2016-03-25 | $27.26 | $27.93 | $26.71 | $27.35 | $14.80 | 11,807,690 |
| 2016-03-24 | $27.70 | $27.98 | $27.07 | $27.24 | $14.74 | 10,173,460 |
| 2016-03-23 | $27.83 | $28.72 | $27.69 | $28.11 | $15.21 | 12,624,510 |
| 2016-03-22 | $28.00 | $28.42 | $27.66 | $28.10 | $15.20 | 13,185,310 |
| 2016-03-21 | $28.58 | $28.75 | $27.72 | $28.26 | $15.29 | 15,908,690 |
| 2016-03-18 | $27.81 | $28.75 | $27.50 | $28.37 | $15.35 | 22,565,070 |
| 2016-03-17 | $25.71 | $27.98 | $25.71 | $27.79 | $15.03 | 18,481,310 |
| 2016-03-16 | $26.17 | $26.50 | $25.33 | $25.60 | $13.85 | 7,618,810 |
| 2016-03-15 | $25.59 | $26.83 | $25.59 | $26.17 | $14.16 | 13,059,590 |
| 2016-03-14 | $24.88 | $26.28 | $24.83 | $25.91 | $14.02 | 11,351,420 |
| 2016-03-11 | $24.00 | $24.88 | $23.86 | $24.28 | $13.13 | 4,611,250 |
| 2016-03-10 | $25.02 | $25.74 | $24.30 | $24.37 | $13.18 | 6,772,400 |
| 2016-03-09 | $24.99 | $26.16 | $24.55 | $25.18 | $13.62 | 11,598,520 |
| 2016-03-08 | $24.01 | $25.60 | $22.60 | $25.58 | $13.84 | 14,148,490 |
| 2016-03-07 | $24.35 | $25.19 | $23.70 | $24.20 | $13.09 | 9,818,740 |
| 2016-03-04 | $25.45 | $26.03 | $23.81 | $24.09 | $13.03 | 13,962,820 |
| 2016-03-03 | $26.85 | $26.85 | $25.31 | $25.52 | $13.81 | 13,947,830 |
| 2016-03-02 | $23.79 | $24.79 | $23.71 | $24.69 | $13.36 | 11,445,480 |
| 2016-03-01 | $22.28 | $23.96 | $22.19 | $23.80 | $12.87 | 15,436,150 |
| 2016-02-29 | $22.80 | $24.01 | $21.50 | $22.30 | $12.06 | 19,640,190 |
| 2016-02-26 | $23.60 | $24.10 | $22.22 | $22.79 | $12.33 | 15,038,830 |
| 2016-02-25 | $26.00 | $26.16 | $23.72 | $23.72 | $12.83 | 13,824,400 |
| 2016-02-24 | $26.63 | $27.15 | $25.70 | $26.35 | $14.25 | 12,294,370 |
| 2016-02-23 | $26.15 | $27.20 | $25.90 | $26.95 | $14.58 | 15,053,630 |
| 2016-02-22 | $26.18 | $26.28 | $25.52 | $26.15 | $14.15 | 11,100,110 |
| 2016-02-19 | $25.95 | $26.09 | $25.50 | $25.75 | $13.93 | 9,897,060 |
| 2016-02-18 | $26.95 | $26.97 | $25.47 | $26.20 | $14.17 | 14,851,230 |
| 2016-02-17 | $26.80 | $26.80 | $26.11 | $26.79 | $14.49 | 10,580,060 |
| 2016-02-16 | $27.35 | $27.75 | $26.66 | $26.85 | $14.52 | 11,444,610 |
| 2016-02-15 | $26.05 | $27.69 | $25.66 | $26.98 | $14.59 | 9,490,360 |
| 2016-02-12 | $26.65 | $26.65 | $26.65 | $26.65 | $14.42 | 0 |
| 2016-02-11 | $26.65 | $26.65 | $26.65 | $26.65 | $14.42 | 0 |
| 2016-02-10 | $26.65 | $26.65 | $26.65 | $26.65 | $14.42 | 0 |
| 2016-02-09 | $26.65 | $26.65 | $26.65 | $26.65 | $14.42 | 0 |
| 2016-02-08 | $26.65 | $26.65 | $26.65 | $26.65 | $14.42 | 0 |
| 2016-02-05 | $26.78 | $27.30 | $26.45 | $26.65 | $14.42 | 5,824,390 |
| 2016-02-04 | $25.53 | $27.98 | $25.53 | $26.99 | $14.60 | 11,394,470 |
| 2016-02-03 | $25.00 | $25.80 | $24.80 | $25.50 | $13.79 | 7,621,920 |
| 2016-02-02 | $24.49 | $25.98 | $24.30 | $25.55 | $13.82 | 10,593,880 |
| 2016-02-01 | $23.08 | $25.00 | $22.80 | $24.48 | $13.24 | 14,221,230 |
| 2016-01-29 | $22.10 | $23.39 | $21.82 | $23.10 | $12.50 | 8,549,000 |
| 2016-01-28 | $21.69 | $23.02 | $21.35 | $21.80 | $11.79 | 8,943,290 |
| 2016-01-27 | $21.95 | $22.45 | $20.18 | $22.34 | $12.08 | 12,630,790 |
| 2016-01-26 | $24.20 | $24.68 | $21.90 | $21.95 | $11.87 | 13,399,310 |
| 2016-01-25 | $24.20 | $25.10 | $24.00 | $24.18 | $13.08 | 7,634,700 |
| 2016-01-22 | $24.00 | $24.39 | $23.00 | $23.99 | $12.98 | 8,666,250 |
| 2016-01-21 | $24.92 | $25.49 | $23.66 | $23.80 | $12.87 | 11,070,550 |
| 2016-01-20 | $26.15 | $26.36 | $24.90 | $25.57 | $13.83 | 16,128,360 |
| 2016-01-19 | $25.80 | $26.76 | $25.47 | $26.25 | $14.20 | 15,732,000 |
| 2016-01-18 | $24.90 | $26.47 | $24.68 | $26.05 | $14.09 | 11,479,370 |
| 2016-01-15 | $25.04 | $26.08 | $24.90 | $25.25 | $13.66 | 12,846,270 |
| 2016-01-14 | $23.05 | $25.80 | $23.05 | $25.51 | $13.80 | 14,198,780 |
| 2016-01-13 | $25.10 | $25.99 | $23.99 | $24.22 | $13.10 | 15,998,920 |
| 2016-01-12 | $24.10 | $25.25 | $23.61 | $24.85 | $13.44 | 17,188,840 |
| 2016-01-11 | $23.83 | $25.45 | $23.55 | $23.70 | $12.82 | 23,212,760 |
| 2016-01-08 | $23.05 | $25.25 | $22.92 | $24.41 | $13.20 | 22,846,450 |
| 2016-01-07 | $25.00 | $25.10 | $23.08 | $23.09 | $12.49 | 3,540,000 |
| 2016-01-06 | $25.10 | $25.89 | $25.00 | $25.64 | $13.87 | 16,634,540 |
| 2016-01-05 | $25.02 | $26.70 | $23.90 | $24.90 | $13.47 | 23,253,490 |
| 2016-01-04 | $28.16 | $28.20 | $26.00 | $26.07 | $14.10 | 10,582,740 |
| 2016-01-01 | $28.30 | $28.30 | $28.30 | $28.30 | $15.31 | 0 |
| 2015-12-31 | $29.47 | $29.85 | $28.28 | $28.30 | $15.31 | 15,807,130 |
| 2015-12-30 | $29.98 | $30.19 | $29.19 | $29.46 | $15.94 | 10,973,260 |
| 2015-12-29 | $30.20 | $30.98 | $29.40 | $29.99 | $16.22 | 11,050,590 |
| 2015-12-28 | $31.38 | $31.38 | $30.17 | $30.17 | $16.32 | 12,654,230 |
| 2015-12-25 | $30.99 | $32.30 | $30.77 | $31.10 | $16.82 | 12,066,480 |
| 2015-12-24 | $30.50 | $31.18 | $29.96 | $31.00 | $16.77 | 7,694,550 |
| 2015-12-23 | $31.41 | $31.60 | $30.80 | $31.00 | $16.77 | 10,489,590 |
| 2015-12-22 | $31.40 | $31.91 | $30.80 | $31.40 | $16.99 | 10,807,630 |
| 2015-12-21 | $31.76 | $32.11 | $31.35 | $31.60 | $17.09 | 11,250,720 |
| 2015-12-18 | $31.35 | $33.00 | $30.87 | $31.90 | $17.26 | 16,205,100 |
| 2015-12-17 | $30.10 | $32.37 | $30.10 | $31.00 | $16.77 | 16,256,150 |
| 2015-12-16 | $30.10 | $30.60 | $29.71 | $29.82 | $16.13 | 6,581,750 |
| 2015-12-15 | $29.15 | $30.62 | $29.10 | $29.99 | $16.22 | 12,508,880 |
| 2015-12-14 | $28.20 | $29.08 | $27.60 | $28.95 | $15.66 | 11,412,400 |
| 2015-12-11 | $29.70 | $30.15 | $28.60 | $28.99 | $15.68 | 9,170,160 |
| 2015-12-10 | $29.18 | $30.25 | $28.82 | $29.94 | $16.20 | 8,422,300 |
| 2015-12-09 | $29.79 | $30.12 | $29.00 | $29.30 | $15.85 | 9,747,490 |
| 2015-12-08 | $30.69 | $30.69 | $29.61 | $29.95 | $16.20 | 10,527,190 |
| 2015-12-07 | $28.52 | $31.40 | $28.44 | $30.64 | $16.57 | 14,349,680 |
| 2015-12-04 | $28.89 | $29.60 | $28.57 | $28.79 | $15.57 | 9,720,910 |
| 2015-12-03 | $28.11 | $29.33 | $27.73 | $29.00 | $15.69 | 12,495,190 |
| 2015-12-02 | $28.80 | $28.99 | $27.00 | $27.80 | $15.04 | 10,024,340 |
| 2015-12-01 | $28.53 | $29.46 | $28.00 | $29.00 | $15.69 | 10,859,310 |
| 2015-11-30 | $29.80 | $29.80 | $27.01 | $28.56 | $15.45 | 16,077,660 |
| 2015-11-27 | $30.60 | $30.85 | $28.68 | $29.30 | $15.85 | 16,008,390 |
| 2015-11-26 | $32.98 | $33.56 | $31.00 | $31.05 | $16.80 | 19,641,770 |
| 2015-11-25 | $31.67 | $31.67 | $31.67 | $31.67 | $17.13 | 0 |
| 2015-11-24 | $31.67 | $31.67 | $31.67 | $31.67 | $17.13 | 0 |
| 2015-11-23 | $31.67 | $31.67 | $31.67 | $31.67 | $17.13 | 0 |
| 2015-11-20 | $32.26 | $32.48 | $31.13 | $31.67 | $17.13 | 18,416,490 |
| 2015-11-19 | $30.36 | $32.56 | $29.70 | $32.25 | $17.45 | 23,117,860 |
| 2015-11-18 | $31.00 | $31.60 | $29.80 | $30.71 | $16.61 | 34,423,880 |
| 2015-11-17 | $28.90 | $28.90 | $28.90 | $28.90 | $15.63 | 0 |
| 2015-11-16 | $28.90 | $28.90 | $28.90 | $28.90 | $15.63 | 0 |
| 2015-11-13 | $29.98 | $30.65 | $28.59 | $28.90 | $15.63 | 21,118,310 |
| 2015-11-12 | $31.98 | $31.98 | $29.69 | $30.73 | $16.62 | 25,230,790 |
| 2015-11-11 | $31.00 | $32.12 | $30.52 | $31.55 | $17.07 | 14,958,890 |
| 2015-11-10 | $30.34 | $32.57 | $29.57 | $31.62 | $17.10 | 22,431,090 |
| 2015-11-09 | $28.68 | $32.10 | $28.46 | $30.25 | $16.36 | 36,209,900 |
| 2015-11-06 | $26.54 | $29.19 | $26.41 | $29.19 | $15.79 | 33,767,150 |
| 2015-11-05 | $24.20 | $26.54 | $24.00 | $26.54 | $14.36 | 29,763,670 |
| 2015-11-04 | $22.85 | $24.20 | $22.85 | $24.13 | $13.05 | 13,111,180 |
| 2015-11-03 | $23.69 | $24.00 | $22.62 | $22.82 | $12.34 | 12,513,130 |
| 2015-11-02 | $23.25 | $24.59 | $23.01 | $23.79 | $12.87 | 10,676,950 |
| 2015-10-30 | $23.90 | $24.48 | $23.25 | $23.88 | $12.92 | 10,562,920 |
| 2015-10-29 | $23.95 | $24.30 | $23.30 | $23.79 | $12.87 | 9,389,150 |
| 2015-10-28 | $24.27 | $25.19 | $23.71 | $24.10 | $13.04 | 14,294,660 |
| 2015-10-27 | $24.20 | $24.77 | $23.12 | $24.30 | $13.15 | 15,206,270 |
| 2015-10-26 | $24.52 | $24.76 | $23.90 | $24.64 | $13.33 | 11,000,070 |
| 2015-10-23 | $23.71 | $24.50 | $23.33 | $24.39 | $13.19 | 14,734,840 |
| 2015-10-22 | $22.50 | $23.79 | $22.50 | $23.72 | $12.83 | 17,956,720 |
| 2015-10-21 | $24.99 | $25.00 | $22.49 | $22.50 | $12.17 | 18,523,340 |
| 2015-10-20 | $24.21 | $25.38 | $24.07 | $24.99 | $13.52 | 13,153,220 |
| 2015-10-19 | $25.18 | $25.40 | $24.10 | $24.42 | $13.21 | 17,815,900 |
| 2015-10-16 | $24.85 | $26.39 | $24.81 | $25.11 | $13.58 | 22,619,630 |
| 2015-10-15 | $23.37 | $24.90 | $23.10 | $24.56 | $13.29 | 19,582,130 |
| 2015-10-14 | $23.32 | $23.67 | $22.90 | $22.95 | $12.41 | 13,627,570 |
| 2015-10-13 | $23.95 | $24.10 | $23.36 | $23.86 | $12.91 | 14,390,780 |
| 2015-10-12 | $23.27 | $24.40 | $23.14 | $24.19 | $13.09 | 17,681,750 |
| 2015-10-09 | $23.37 | $23.60 | $22.80 | $23.27 | $12.59 | 10,991,950 |
| 2015-10-08 | $23.66 | $23.88 | $22.90 | $23.45 | $12.69 | 16,851,460 |
| 2015-10-07 | $22.58 | $22.58 | $22.58 | $22.58 | $12.21 | 0 |
| 2015-10-06 | $22.58 | $22.58 | $22.58 | $22.58 | $12.21 | 0 |
| 2015-10-05 | $22.58 | $22.58 | $22.58 | $22.58 | $12.21 | 0 |
| 2015-10-02 | $22.58 | $22.58 | $22.58 | $22.58 | $12.21 | 0 |
| 2015-10-01 | $22.58 | $22.58 | $22.58 | $22.58 | $12.21 | 0 |
| 2015-09-30 | $22.89 | $23.45 | $22.16 | $22.58 | $12.21 | 11,454,730 |
| 2015-09-29 | $22.45 | $23.99 | $22.36 | $22.90 | $12.39 | 19,818,390 |
| 2015-09-28 | $21.34 | $23.19 | $21.34 | $22.85 | $12.36 | 14,991,740 |
| 2015-09-25 | $22.79 | $22.79 | $21.06 | $21.34 | $11.54 | 14,493,760 |
| 2015-09-24 | $22.50 | $23.40 | $22.48 | $22.85 | $12.36 | 14,437,930 |
| 2015-09-23 | $22.00 | $23.07 | $21.73 | $22.29 | $12.06 | 17,472,610 |
| 2015-09-22 | $23.30 | $23.45 | $22.23 | $22.45 | $12.14 | 22,403,430 |
| 2015-09-21 | $20.80 | $22.98 | $20.60 | $22.98 | $12.43 | 24,983,390 |
| 2015-09-18 | $20.80 | $21.33 | $20.24 | $20.89 | $11.30 | 16,656,170 |
| 2015-09-17 | $20.90 | $22.00 | $20.40 | $20.40 | $11.04 | 29,578,410 |
| 2015-09-16 | $18.80 | $20.59 | $18.76 | $20.57 | $11.13 | 31,021,990 |
| 2015-09-15 | $17.90 | $19.67 | $17.37 | $18.72 | $10.13 | 25,055,500 |
| 2015-09-14 | $19.99 | $20.94 | $18.07 | $18.22 | $9.86 | 22,446,570 |
| 2015-09-11 | $20.22 | $20.82 | $19.26 | $20.08 | $10.86 | 18,366,640 |
| 2015-09-10 | $19.94 | $21.17 | $19.80 | $20.35 | $11.01 | 16,951,930 |
| 2015-09-09 | $20.27 | $21.19 | $19.93 | $20.55 | $11.12 | 22,800,730 |
| 2015-09-08 | $17.75 | $19.91 | $17.61 | $19.91 | $10.77 | 20,336,030 |
| 2015-09-07 | $17.78 | $18.58 | $17.50 | $18.10 | $9.79 | 21,948,080 |
| 2015-09-04 | $17.37 | $17.37 | $17.37 | $17.37 | $9.40 | 0 |
| 2015-09-03 | $17.37 | $17.37 | $17.37 | $17.37 | $9.40 | 0 |
| 2015-09-02 | $15.00 | $17.37 | $14.61 | $17.37 | $9.40 | 29,498,760 |
| 2015-09-01 | $16.97 | $17.20 | $15.79 | $15.79 | $8.54 | 13,463,850 |
| 2015-08-31 | $44.00 | $44.77 | $41.75 | $42.22 | $9.49 | 9,862,170 |
| 2015-08-28 | $41.00 | $44.17 | $41.00 | $44.17 | $9.93 | 14,657,220 |
| 2015-08-27 | $37.50 | $40.15 | $37.50 | $40.15 | $9.02 | 14,730,490 |
| 2015-08-26 | $38.90 | $40.30 | $35.43 | $36.50 | $8.20 | 12,006,080 |
| 2015-08-25 | $38.80 | $40.80 | $38.74 | $38.74 | $8.71 | 10,296,520 |
| 2015-08-24 | $45.20 | $46.00 | $43.04 | $43.04 | $9.67 | 3,775,020 |
| 2015-08-21 | $52.00 | $52.68 | $47.77 | $47.82 | $10.75 | 5,955,430 |
| 2015-08-20 | $53.30 | $55.22 | $52.00 | $53.00 | $11.91 | 5,582,500 |
| 2015-08-19 | $53.65 | $55.20 | $49.05 | $53.79 | $12.09 | 8,216,370 |
| 2015-08-18 | $60.16 | $61.30 | $53.84 | $54.30 | $12.20 | 6,581,750 |
| 2015-08-17 | $62.00 | $62.00 | $58.59 | $59.82 | $13.44 | 4,928,700 |
| 2015-08-14 | $61.49 | $63.00 | $61.20 | $61.50 | $13.82 | 6,626,820 |
| 2015-08-13 | $59.01 | $61.69 | $58.98 | $60.38 | $13.57 | 7,116,780 |
| 2015-08-12 | $64.95 | $64.98 | $60.38 | $60.39 | $13.57 | 11,430,480 |
| 2015-08-11 | $67.20 | $69.97 | $65.60 | $67.00 | $15.06 | 9,140,340 |
Hangzhou Songcheng Tour Dev Company Ltd (300144) News Headlines
Recent Hangzhou Songcheng Tour Dev Company Ltd (300144) News
Similar Companies to Hangzhou Songcheng Tour Dev Company Ltd (300144) 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 | -- | -- | -- |