Wonders Information Company Ltd (300168) Exchange: SHE
Data as of Sept. 8, 2025
$7.56 ($0.08) 1.07%
Wonders Information Company Ltd - Daily Information
Click for more stock information on Wonders Information Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $7.50 |
| Previous Close | $7.56 |
| High | $7.65 |
| Low | $7.42 |
| Adjusted Open | $7.50 |
| Previous Adjusted Close | $7.56 |
| Adjusted High | $7.65 |
| Adjusted Low | $7.42 |
About Wonders Information Company Ltd (300168)
Wonders Information Co., Ltd. is a China-based provider of urban information software and services. The Company operates its businesses primarily through industry application software development, software and hardware system integration, as well as specialty information technology (IT) services. Its application software and services are applied in social security, health services, transportation, logistics, market regulation, environment and electronic government administration, among others.
Invest in Wonders Information Company Ltd (300168)
Historical Stock Data for Wonders Information Company Ltd (300168)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $7.50 | $7.65 | $7.42 | $7.56 | $7.56 | 21,128,720 |
| 2025-09-05 | $7.39 | $7.48 | $7.28 | $7.48 | $7.48 | 24,380,440 |
| 2025-09-04 | $7.54 | $7.62 | $7.26 | $7.38 | $7.38 | 28,975,840 |
| 2025-09-03 | $7.82 | $7.82 | $7.50 | $7.55 | $7.55 | 25,269,900 |
| 2025-09-02 | $8.04 | $8.06 | $7.72 | $7.76 | $7.76 | 34,728,420 |
| 2025-09-01 | $8.10 | $8.21 | $8.04 | $8.06 | $8.06 | 26,534,500 |
| 2025-08-29 | $8.27 | $8.30 | $8.04 | $8.05 | $8.05 | 32,977,260 |
| 2025-08-28 | $8.14 | $8.30 | $7.95 | $8.28 | $8.28 | 46,400,680 |
| 2025-08-27 | $8.50 | $8.64 | $8.20 | $8.21 | $8.21 | 47,941,240 |
| 2025-08-26 | $8.36 | $8.52 | $8.29 | $8.42 | $8.42 | 33,012,640 |
| 2025-08-25 | $8.45 | $8.49 | $8.30 | $8.38 | $8.38 | 39,979,810 |
| 2025-08-22 | $8.21 | $8.37 | $8.18 | $8.35 | $8.35 | 41,077,830 |
| 2025-08-21 | $8.17 | $8.31 | $8.15 | $8.21 | $8.21 | 37,021,040 |
| 2025-08-20 | $8.15 | $8.15 | $7.96 | $8.14 | $8.14 | 32,573,370 |
| 2025-08-19 | $8.23 | $8.27 | $8.13 | $8.15 | $8.15 | 28,328,570 |
| 2025-08-18 | $8.01 | $8.30 | $7.99 | $8.23 | $8.23 | 51,086,030 |
| 2025-08-15 | $7.78 | $8.00 | $7.78 | $7.98 | $7.98 | 29,572,070 |
| 2025-08-14 | $7.96 | $8.04 | $7.76 | $7.78 | $7.78 | 35,395,250 |
| 2025-08-13 | $7.93 | $8.02 | $7.91 | $7.97 | $7.97 | 26,030,180 |
| 2025-08-12 | $8.09 | $8.09 | $7.93 | $7.94 | $7.94 | 34,565,430 |
| 2025-08-11 | $7.99 | $8.10 | $7.95 | $8.10 | $8.10 | 28,228,700 |
| 2025-08-08 | $8.25 | $8.37 | $8.00 | $8.00 | $8.00 | 58,333,920 |
| 2025-08-07 | $8.15 | $8.86 | $8.12 | $8.38 | $8.38 | 76,819,740 |
| 2025-08-06 | $8.04 | $8.14 | $8.00 | $8.13 | $8.13 | 27,353,740 |
| 2025-08-05 | $8.08 | $8.13 | $8.02 | $8.08 | $8.08 | 20,538,810 |
| 2025-08-04 | $8.00 | $8.09 | $7.94 | $8.08 | $8.08 | 22,937,860 |
| 2025-08-01 | $7.97 | $8.15 | $7.94 | $8.10 | $8.10 | 36,037,700 |
| 2025-07-31 | $7.95 | $8.12 | $7.94 | $7.98 | $7.98 | 27,457,760 |
| 2025-07-30 | $8.07 | $8.13 | $7.93 | $7.97 | $7.97 | 27,212,840 |
| 2025-07-29 | $8.05 | $8.09 | $7.91 | $8.09 | $8.09 | 25,708,660 |
| 2025-07-28 | $8.24 | $8.27 | $8.03 | $8.09 | $8.09 | 37,611,720 |
| 2025-07-25 | $7.96 | $8.35 | $7.87 | $8.22 | $8.22 | 74,238,170 |
| 2025-07-24 | $7.75 | $7.87 | $7.73 | $7.87 | $7.87 | 26,859,250 |
| 2025-07-23 | $7.73 | $7.90 | $7.69 | $7.75 | $7.75 | 29,894,620 |
| 2025-07-22 | $7.76 | $7.79 | $7.65 | $7.75 | $7.75 | 21,109,410 |
| 2025-07-21 | $7.76 | $7.82 | $7.72 | $7.76 | $7.76 | 25,786,340 |
| 2025-07-18 | $7.86 | $7.91 | $7.78 | $7.80 | $7.80 | 23,031,660 |
| 2025-07-17 | $7.81 | $7.87 | $7.76 | $7.79 | $7.79 | 21,998,550 |
| 2025-07-16 | $7.91 | $7.93 | $7.76 | $7.83 | $7.83 | 29,172,260 |
| 2025-07-15 | $7.81 | $7.94 | $7.66 | $7.86 | $7.86 | 44,637,030 |
| 2025-07-14 | $7.96 | $8.00 | $7.75 | $7.88 | $7.88 | 43,352,110 |
| 2025-07-11 | $7.52 | $7.95 | $7.46 | $7.85 | $7.85 | 60,337,220 |
| 2025-07-10 | $7.45 | $7.54 | $7.42 | $7.51 | $7.51 | 17,792,010 |
| 2025-07-09 | $7.50 | $7.55 | $7.45 | $7.47 | $7.47 | 16,764,540 |
| 2025-07-08 | $7.43 | $7.52 | $7.38 | $7.51 | $7.51 | 18,522,550 |
| 2025-07-07 | $7.41 | $7.47 | $7.39 | $7.43 | $7.43 | 11,932,710 |
| 2025-07-04 | $7.45 | $7.53 | $7.38 | $7.43 | $7.43 | 17,505,230 |
| 2025-07-03 | $7.50 | $7.57 | $7.45 | $7.46 | $7.46 | 15,053,500 |
| 2025-07-02 | $7.59 | $7.63 | $7.45 | $7.51 | $7.51 | 19,110,180 |
| 2025-07-01 | $7.72 | $7.75 | $7.50 | $7.61 | $7.61 | 19,521,810 |
| 2025-06-30 | $7.68 | $7.69 | $7.57 | $7.67 | $7.67 | 24,110,800 |
| 2025-06-27 | $7.61 | $7.91 | $7.52 | $7.65 | $7.65 | 44,362,540 |
| 2025-06-26 | $7.50 | $7.73 | $7.49 | $7.64 | $7.64 | 48,642,440 |
| 2025-06-25 | $7.38 | $7.54 | $7.33 | $7.53 | $7.53 | 26,452,530 |
| 2025-06-24 | $7.23 | $7.38 | $7.23 | $7.38 | $7.38 | 20,230,600 |
| 2025-06-23 | $6.91 | $7.25 | $6.90 | $7.25 | $7.25 | 19,458,080 |
| 2025-06-20 | $7.09 | $7.13 | $6.95 | $6.97 | $6.97 | 15,659,510 |
| 2025-06-19 | $7.24 | $7.34 | $7.06 | $7.09 | $7.09 | 15,070,300 |
| 2025-06-18 | $7.26 | $7.30 | $7.21 | $7.26 | $7.26 | 8,857,520 |
| 2025-06-17 | $7.22 | $7.38 | $7.22 | $7.28 | $7.28 | 14,883,250 |
| 2025-06-13 | $7.28 | $7.33 | $7.12 | $7.13 | $7.13 | 18,517,860 |
| 2025-06-12 | $7.28 | $7.44 | $7.24 | $7.33 | $7.33 | 15,910,500 |
| 2025-06-11 | $7.33 | $7.40 | $7.30 | $7.32 | $7.32 | 13,354,560 |
| 2025-06-10 | $7.48 | $7.52 | $7.23 | $7.33 | $7.33 | 19,792,100 |
| 2025-06-09 | $7.38 | $7.51 | $7.35 | $7.46 | $7.46 | 17,664,000 |
| 2025-06-06 | $7.43 | $7.45 | $7.34 | $7.39 | $7.39 | 13,667,420 |
| 2025-06-05 | $7.29 | $7.45 | $7.25 | $7.43 | $7.43 | 21,565,990 |
| 2025-06-04 | $7.20 | $7.28 | $7.18 | $7.25 | $7.25 | 10,356,100 |
| 2025-06-03 | $7.10 | $7.29 | $7.10 | $7.18 | $7.18 | 13,175,210 |
| 2025-05-30 | $7.35 | $7.39 | $7.21 | $7.24 | $7.24 | 13,753,600 |
| 2025-05-29 | $7.08 | $7.39 | $7.08 | $7.38 | $7.38 | 28,597,130 |
| 2025-05-28 | $7.18 | $7.25 | $7.06 | $7.08 | $7.08 | 12,960,370 |
| 2025-05-27 | $7.16 | $7.21 | $7.09 | $7.19 | $7.19 | 11,380,680 |
| 2025-05-26 | $7.16 | $7.25 | $7.14 | $7.18 | $7.18 | 12,475,580 |
| 2025-05-23 | $7.20 | $7.45 | $7.15 | $7.16 | $7.16 | 24,808,540 |
| 2025-05-22 | $7.25 | $7.33 | $7.18 | $7.19 | $7.19 | 9,360,090 |
| 2025-05-21 | $7.33 | $7.37 | $7.25 | $7.29 | $7.29 | 10,455,300 |
| 2025-05-20 | $7.32 | $7.37 | $7.24 | $7.34 | $7.34 | 11,478,220 |
| 2025-05-19 | $7.22 | $7.35 | $7.15 | $7.33 | $7.33 | 13,110,540 |
| 2025-05-16 | $7.27 | $7.33 | $7.20 | $7.22 | $7.22 | 11,920,100 |
| 2025-05-15 | $7.49 | $7.53 | $7.29 | $7.31 | $7.31 | 21,361,030 |
| 2025-05-14 | $7.51 | $7.58 | $7.41 | $7.52 | $7.52 | 19,675,660 |
| 2025-05-13 | $7.52 | $7.57 | $7.46 | $7.49 | $7.49 | 19,552,000 |
| 2025-05-12 | $7.44 | $7.49 | $7.38 | $7.46 | $7.46 | 12,677,080 |
| 2025-05-09 | $7.51 | $7.52 | $7.31 | $7.33 | $7.33 | 15,681,200 |
| 2025-05-08 | $7.39 | $7.55 | $7.36 | $7.55 | $7.55 | 18,586,770 |
| 2025-05-07 | $7.70 | $7.74 | $7.36 | $7.43 | $7.43 | 33,436,720 |
| 2025-05-06 | $7.52 | $7.62 | $7.47 | $7.60 | $7.60 | 22,808,910 |
| 2025-04-30 | $7.31 | $7.49 | $7.26 | $7.42 | $7.42 | 24,396,860 |
| 2025-04-29 | $7.07 | $7.30 | $7.04 | $7.24 | $7.24 | 20,773,000 |
| 2025-04-28 | $7.10 | $7.26 | $7.07 | $7.11 | $7.11 | 13,354,180 |
| 2025-04-25 | $7.21 | $7.38 | $7.17 | $7.18 | $7.18 | 20,348,470 |
| 2025-04-24 | $7.26 | $7.29 | $7.06 | $7.11 | $7.11 | 18,263,380 |
| 2025-04-23 | $7.20 | $7.32 | $7.19 | $7.24 | $7.24 | 15,595,450 |
| 2025-04-22 | $7.26 | $7.28 | $7.14 | $7.17 | $7.17 | 13,320,900 |
| 2025-04-21 | $7.18 | $7.28 | $7.12 | $7.26 | $7.26 | 19,810,800 |
| 2025-04-18 | $7.18 | $7.25 | $7.13 | $7.19 | $7.19 | 9,204,800 |
| 2025-04-17 | $7.19 | $7.33 | $7.13 | $7.23 | $7.23 | 13,619,930 |
| 2025-04-16 | $7.30 | $7.35 | $7.04 | $7.20 | $7.20 | 15,248,500 |
| 2025-04-15 | $7.32 | $7.41 | $7.26 | $7.29 | $7.29 | 13,578,800 |
| 2025-04-14 | $7.33 | $7.45 | $7.30 | $7.35 | $7.35 | 17,105,400 |
| 2025-04-11 | $7.15 | $7.34 | $7.14 | $7.21 | $7.21 | 19,287,600 |
| 2025-04-10 | $7.30 | $7.50 | $7.24 | $7.24 | $7.24 | 29,804,450 |
| 2025-04-09 | $6.72 | $7.21 | $6.40 | $7.13 | $7.13 | 36,765,050 |
| 2025-04-08 | $6.65 | $7.04 | $6.64 | $6.87 | $6.87 | 37,471,600 |
| 2025-04-07 | $7.53 | $7.70 | $6.49 | $6.53 | $6.53 | 50,622,990 |
| 2025-04-03 | $8.07 | $8.25 | $8.02 | $8.11 | $8.11 | 14,551,400 |
| 2025-04-02 | $8.10 | $8.24 | $8.08 | $8.15 | $8.15 | 13,893,600 |
| 2025-04-01 | $7.92 | $8.35 | $7.92 | $8.13 | $8.13 | 26,840,900 |
| 2025-03-31 | $8.00 | $8.03 | $7.74 | $7.90 | $7.90 | 24,389,670 |
| 2025-03-28 | $8.22 | $8.26 | $8.08 | $8.08 | $8.08 | 14,813,790 |
| 2025-03-27 | $8.19 | $8.28 | $8.10 | $8.20 | $8.20 | 16,336,290 |
| 2025-03-26 | $8.16 | $8.28 | $8.12 | $8.16 | $8.16 | 15,800,600 |
| 2025-03-25 | $8.25 | $8.41 | $8.09 | $8.18 | $8.18 | 25,483,520 |
| 2025-03-24 | $8.43 | $8.52 | $8.01 | $8.27 | $8.27 | 27,256,900 |
| 2025-03-21 | $8.61 | $8.65 | $8.41 | $8.46 | $8.46 | 25,367,640 |
| 2025-03-20 | $8.72 | $8.82 | $8.64 | $8.66 | $8.66 | 21,450,300 |
| 2025-03-19 | $8.80 | $8.89 | $8.69 | $8.74 | $8.74 | 22,655,900 |
| 2025-03-18 | $8.90 | $9.02 | $8.78 | $8.83 | $8.83 | 26,731,000 |
| 2025-03-17 | $9.00 | $9.04 | $8.83 | $8.84 | $8.84 | 31,493,080 |
| 2025-03-14 | $8.86 | $9.05 | $8.77 | $9.00 | $9.00 | 31,844,200 |
| 2025-03-13 | $9.07 | $9.12 | $8.76 | $8.94 | $8.94 | 43,944,100 |
| 2025-03-12 | $9.18 | $9.28 | $9.09 | $9.12 | $9.12 | 49,476,960 |
| 2025-03-11 | $9.06 | $9.53 | $9.02 | $9.18 | $9.18 | 66,644,240 |
| 2025-03-10 | $9.82 | $9.92 | $9.24 | $9.39 | $9.39 | 119,962,880 |
| 2025-03-07 | $9.32 | $9.32 | $8.91 | $9.02 | $9.02 | 57,483,000 |
| 2025-03-06 | $8.81 | $9.27 | $8.77 | $9.23 | $9.23 | 72,048,100 |
| 2025-03-05 | $8.75 | $8.87 | $8.60 | $8.77 | $8.77 | 37,282,400 |
| 2025-03-04 | $8.38 | $8.94 | $8.31 | $8.77 | $8.77 | 55,134,190 |
| 2025-03-03 | $8.32 | $8.80 | $8.23 | $8.48 | $8.48 | 47,225,990 |
| 2025-02-28 | $8.78 | $8.82 | $8.25 | $8.29 | $8.29 | 51,502,500 |
| 2025-02-27 | $9.14 | $9.24 | $8.73 | $8.85 | $8.85 | 60,016,980 |
| 2025-02-26 | $9.20 | $9.24 | $9.01 | $9.14 | $9.14 | 50,383,490 |
| 2025-02-25 | $9.08 | $9.39 | $9.03 | $9.15 | $9.15 | 53,422,000 |
| 2025-02-24 | $9.42 | $9.49 | $9.16 | $9.30 | $9.30 | 67,663,370 |
| 2025-02-20 | $9.36 | $9.80 | $9.30 | $9.40 | $9.40 | 80,897,180 |
| 2025-02-19 | $9.29 | $9.54 | $9.12 | $9.39 | $9.39 | 82,831,220 |
| 2025-02-18 | $9.80 | $10.07 | $9.16 | $9.21 | $9.21 | 123,613,590 |
| 2025-02-17 | $10.52 | $10.90 | $9.88 | $9.94 | $9.94 | 193,552,220 |
| 2025-02-14 | $9.00 | $10.69 | $8.99 | $9.99 | $9.99 | 194,605,090 |
| 2025-02-13 | $9.21 | $9.25 | $8.90 | $9.01 | $9.01 | 85,479,100 |
| 2025-02-12 | $8.75 | $9.47 | $8.75 | $9.25 | $9.25 | 135,482,510 |
| 2025-02-11 | $9.20 | $9.22 | $8.68 | $8.71 | $8.71 | 130,793,380 |
| 2025-02-10 | $8.49 | $9.60 | $8.39 | $9.44 | $9.44 | 139,508,800 |
| 2025-02-07 | $7.55 | $8.23 | $7.52 | $8.17 | $8.17 | 67,746,310 |
| 2025-02-06 | $7.49 | $7.63 | $7.32 | $7.61 | $7.61 | 38,255,620 |
| 2025-02-05 | $7.25 | $7.67 | $7.25 | $7.47 | $7.47 | 50,074,940 |
| 2025-01-27 | $7.37 | $7.46 | $7.12 | $7.12 | $7.12 | 15,685,800 |
| 2025-01-24 | $6.99 | $7.27 | $6.95 | $7.25 | $7.25 | 21,087,580 |
| 2025-01-23 | $7.15 | $7.33 | $7.00 | $7.01 | $7.01 | 23,158,010 |
| 2025-01-22 | $7.13 | $7.16 | $6.95 | $7.00 | $7.00 | 18,368,700 |
| 2025-01-21 | $7.26 | $7.29 | $7.13 | $7.20 | $7.20 | 11,214,100 |
| 2025-01-20 | $7.27 | $7.31 | $7.07 | $7.21 | $7.21 | 14,405,000 |
| 2025-01-17 | $7.23 | $7.29 | $7.14 | $7.17 | $7.17 | 15,508,000 |
| 2025-01-16 | $7.32 | $7.48 | $7.22 | $7.28 | $7.28 | 18,472,600 |
| 2025-01-15 | $7.35 | $7.37 | $7.21 | $7.29 | $7.29 | 17,393,200 |
| 2025-01-14 | $6.97 | $7.44 | $6.90 | $7.36 | $7.36 | 29,454,020 |
| 2025-01-13 | $6.69 | $7.00 | $6.53 | $6.92 | $6.92 | 20,906,120 |
| 2025-01-09 | $7.10 | $7.20 | $7.04 | $7.14 | $7.14 | 14,391,200 |
| 2025-01-08 | $7.17 | $7.22 | $6.91 | $7.12 | $7.12 | 21,522,540 |
| 2025-01-07 | $7.15 | $7.19 | $7.04 | $7.18 | $7.18 | 14,858,680 |
| 2025-01-06 | $7.06 | $7.18 | $6.90 | $7.09 | $7.09 | 17,867,780 |
| 2025-01-03 | $7.49 | $7.54 | $7.01 | $7.05 | $7.05 | 26,952,330 |
| 2025-01-02 | $7.82 | $7.86 | $7.40 | $7.49 | $7.49 | 27,905,510 |
| 2024-12-31 | $8.36 | $8.46 | $7.93 | $7.94 | $7.94 | 26,953,280 |
| 2024-12-30 | $8.08 | $8.36 | $8.01 | $8.28 | $8.28 | 28,921,000 |
| 2024-12-27 | $7.97 | $8.30 | $7.91 | $8.06 | $8.06 | 28,082,600 |
| 2024-12-26 | $8.00 | $8.09 | $7.95 | $7.95 | $7.95 | 18,300,920 |
| 2024-12-25 | $8.10 | $8.22 | $7.73 | $8.04 | $8.04 | 26,506,450 |
| 2024-12-24 | $8.00 | $8.15 | $7.90 | $8.02 | $8.02 | 22,009,660 |
| 2024-12-23 | $8.55 | $8.57 | $7.88 | $7.93 | $7.93 | 41,270,380 |
| 2024-12-20 | $8.60 | $8.79 | $8.53 | $8.59 | $8.59 | 26,182,910 |
| 2024-12-19 | $8.47 | $8.63 | $8.35 | $8.57 | $8.57 | 29,048,680 |
| 2024-12-18 | $8.81 | $8.84 | $8.46 | $8.60 | $8.60 | 42,194,050 |
| 2024-12-17 | $9.50 | $9.55 | $8.69 | $8.78 | $8.78 | 54,182,090 |
| 2024-12-16 | $9.35 | $9.82 | $9.25 | $9.64 | $9.64 | 61,553,220 |
| 2024-12-13 | $9.31 | $9.60 | $9.20 | $9.24 | $9.24 | 41,962,450 |
| 2024-12-12 | $9.37 | $9.44 | $9.18 | $9.35 | $9.35 | 35,899,980 |
| 2024-12-11 | $9.48 | $9.48 | $9.22 | $9.38 | $9.38 | 39,979,490 |
| 2024-12-10 | $9.70 | $9.84 | $9.43 | $9.44 | $9.44 | 57,253,070 |
| 2024-12-09 | $9.56 | $9.82 | $9.23 | $9.37 | $9.37 | 45,306,980 |
| 2024-12-06 | $9.58 | $9.82 | $9.41 | $9.51 | $9.51 | 54,206,500 |
| 2024-12-05 | $9.62 | $9.87 | $9.50 | $9.58 | $9.58 | 58,673,070 |
| 2024-12-04 | $9.75 | $10.36 | $9.56 | $9.72 | $9.72 | 88,934,740 |
| 2024-12-03 | $9.41 | $10.01 | $9.17 | $10.01 | $10.01 | 110,040,580 |
| 2024-12-02 | $9.52 | $9.84 | $9.35 | $9.43 | $9.43 | 94,208,120 |
| 2024-11-29 | $8.93 | $9.65 | $8.76 | $9.58 | $9.58 | 110,401,490 |
| 2024-11-28 | $9.07 | $9.23 | $8.82 | $8.87 | $8.87 | 60,820,320 |
| 2024-11-27 | $8.51 | $9.15 | $8.11 | $9.12 | $9.12 | 90,835,890 |
| 2024-11-26 | $8.90 | $9.15 | $8.50 | $8.58 | $8.58 | 81,300,030 |
| 2024-11-25 | $9.05 | $9.38 | $8.48 | $9.19 | $9.19 | 122,684,090 |
| 2024-11-22 | $9.36 | $9.46 | $8.57 | $8.63 | $8.63 | 117,283,890 |
| 2024-11-21 | $9.18 | $9.85 | $9.11 | $9.50 | $9.50 | 190,079,900 |
| 2024-11-20 | $7.71 | $9.34 | $7.66 | $9.34 | $9.34 | 122,643,600 |
| 2024-11-19 | $7.60 | $7.79 | $7.47 | $7.78 | $7.78 | 23,863,500 |
| 2024-11-18 | $8.27 | $8.32 | $7.51 | $7.58 | $7.58 | 38,969,530 |
| 2024-11-15 | $8.26 | $8.67 | $8.15 | $8.16 | $8.16 | 40,474,300 |
| 2024-11-14 | $8.49 | $8.75 | $8.30 | $8.32 | $8.32 | 42,625,100 |
| 2024-11-13 | $8.85 | $8.97 | $8.46 | $8.61 | $8.61 | 50,826,830 |
| 2024-11-12 | $8.81 | $9.06 | $8.44 | $8.56 | $8.56 | 56,280,390 |
| 2024-11-11 | $8.41 | $8.86 | $8.37 | $8.73 | $8.73 | 41,905,010 |
| 2024-11-08 | $8.80 | $8.88 | $8.40 | $8.44 | $8.44 | 49,543,140 |
| 2024-11-07 | $8.03 | $8.67 | $8.02 | $8.62 | $8.62 | 60,417,550 |
| 2024-11-06 | $8.00 | $8.38 | $7.98 | $8.15 | $8.15 | 55,500,440 |
| 2024-11-05 | $7.51 | $7.99 | $7.51 | $7.94 | $7.94 | 40,023,130 |
| 2024-11-04 | $7.30 | $7.55 | $7.30 | $7.54 | $7.54 | 26,333,900 |
| 2024-11-01 | $7.89 | $7.98 | $7.29 | $7.32 | $7.32 | 56,256,060 |
| 2024-10-31 | $7.99 | $8.17 | $7.75 | $7.99 | $7.99 | 60,110,260 |
| 2024-10-30 | $7.88 | $8.24 | $7.81 | $8.13 | $8.13 | 40,606,370 |
| 2024-10-29 | $8.12 | $8.32 | $7.97 | $7.97 | $7.97 | 43,362,880 |
| 2024-10-28 | $7.82 | $8.07 | $7.82 | $8.05 | $8.05 | 36,007,020 |
| 2024-10-25 | $8.00 | $8.12 | $7.90 | $7.92 | $7.92 | 38,959,510 |
| 2024-10-24 | $8.06 | $8.25 | $7.82 | $8.02 | $8.02 | 48,848,380 |
| 2024-10-23 | $7.84 | $8.70 | $7.80 | $8.17 | $8.17 | 81,917,940 |
| 2024-10-22 | $8.06 | $8.06 | $7.75 | $7.91 | $7.91 | 43,826,630 |
| 2024-10-21 | $7.95 | $8.29 | $7.85 | $8.07 | $8.07 | 57,305,880 |
| 2024-10-18 | $7.49 | $8.19 | $7.45 | $7.90 | $7.90 | 57,780,820 |
| 2024-10-17 | $7.66 | $7.84 | $7.59 | $7.60 | $7.60 | 43,253,020 |
| 2024-10-16 | $7.32 | $7.67 | $7.32 | $7.55 | $7.55 | 36,257,490 |
| 2024-10-15 | $7.76 | $7.95 | $7.47 | $7.50 | $7.50 | 51,617,880 |
| 2024-10-14 | $7.30 | $7.90 | $7.10 | $7.88 | $7.88 | 58,144,390 |
| 2024-10-11 | $7.62 | $7.96 | $7.15 | $7.28 | $7.28 | 57,022,730 |
| 2024-10-10 | $8.88 | $9.09 | $7.78 | $7.84 | $7.84 | 102,415,410 |
| 2024-10-09 | $8.67 | $9.44 | $8.31 | $8.66 | $8.66 | 176,181,700 |
| 2024-10-08 | $8.74 | $8.74 | $8.28 | $8.74 | $8.74 | 115,876,540 |
| 2024-09-30 | $6.53 | $7.28 | $6.50 | $7.28 | $7.28 | 64,556,160 |
| 2024-09-27 | $5.74 | $6.20 | $5.72 | $6.07 | $6.07 | 41,230,150 |
| 2024-09-26 | $5.42 | $5.65 | $5.41 | $5.65 | $5.65 | 24,893,620 |
| 2024-09-25 | $5.48 | $5.62 | $5.43 | $5.45 | $5.45 | 27,777,310 |
| 2024-09-24 | $5.26 | $5.42 | $5.18 | $5.42 | $5.42 | 23,282,800 |
| 2024-09-23 | $5.21 | $5.32 | $5.19 | $5.26 | $5.26 | 14,623,340 |
| 2024-09-20 | $5.18 | $5.31 | $5.14 | $5.25 | $5.25 | 18,952,730 |
| 2024-09-19 | $4.98 | $5.19 | $4.94 | $5.15 | $5.15 | 15,286,080 |
| 2024-09-18 | $5.02 | $5.07 | $4.86 | $4.94 | $4.94 | 10,525,440 |
| 2024-09-13 | $5.14 | $5.15 | $5.01 | $5.02 | $5.02 | 12,252,410 |
| 2024-09-12 | $5.10 | $5.22 | $5.08 | $5.14 | $5.14 | 14,982,800 |
| 2024-09-11 | $5.18 | $5.20 | $5.05 | $5.09 | $5.09 | 11,424,880 |
| 2024-09-10 | $5.13 | $5.24 | $5.04 | $5.21 | $5.21 | 18,310,700 |
| 2024-09-09 | $5.03 | $5.35 | $4.98 | $5.13 | $5.13 | 22,897,900 |
| 2024-09-06 | $5.11 | $5.24 | $5.06 | $5.10 | $5.10 | 14,641,650 |
| 2024-09-05 | $4.99 | $5.16 | $4.99 | $5.11 | $5.11 | 13,061,550 |
| 2024-09-04 | $5.00 | $5.08 | $4.98 | $5.01 | $5.01 | 10,681,580 |
| 2024-09-03 | $4.95 | $5.05 | $4.90 | $5.04 | $5.04 | 12,651,690 |
| 2024-09-02 | $5.06 | $5.12 | $4.93 | $4.94 | $4.94 | 13,903,030 |
| 2024-08-30 | $4.88 | $5.15 | $4.84 | $5.06 | $5.06 | 23,535,730 |
| 2024-08-29 | $4.81 | $4.87 | $4.73 | $4.83 | $4.83 | 13,415,530 |
| 2024-08-28 | $4.80 | $4.90 | $4.73 | $4.83 | $4.83 | 9,114,800 |
| 2024-08-27 | $4.95 | $4.99 | $4.80 | $4.82 | $4.82 | 12,642,200 |
| 2024-08-26 | $4.92 | $5.07 | $4.83 | $5.00 | $5.00 | 13,534,400 |
| 2024-08-23 | $4.92 | $5.04 | $4.90 | $4.92 | $4.92 | 12,789,000 |
| 2024-08-22 | $5.13 | $5.23 | $4.94 | $4.94 | $4.94 | 15,356,600 |
| 2024-08-21 | $5.08 | $5.26 | $5.07 | $5.11 | $5.11 | 13,779,860 |
| 2024-08-20 | $5.15 | $5.22 | $5.07 | $5.09 | $5.09 | 13,623,300 |
| 2024-08-19 | $5.24 | $5.30 | $5.16 | $5.19 | $5.19 | 18,111,400 |
| 2024-08-16 | $5.13 | $5.33 | $5.06 | $5.31 | $5.31 | 31,276,220 |
| 2024-08-15 | $4.98 | $5.14 | $4.91 | $5.13 | $5.13 | 16,534,520 |
| 2024-08-14 | $4.98 | $5.06 | $4.96 | $5.00 | $5.00 | 9,637,900 |
| 2024-08-13 | $4.90 | $5.00 | $4.88 | $4.99 | $4.99 | 11,434,660 |
| 2024-08-12 | $5.09 | $5.13 | $4.92 | $4.95 | $4.95 | 18,264,770 |
| 2024-08-09 | $5.30 | $5.35 | $5.11 | $5.12 | $5.12 | 21,824,090 |
| 2024-08-08 | $5.30 | $5.38 | $5.19 | $5.26 | $5.26 | 22,066,900 |
| 2024-08-07 | $5.45 | $5.46 | $5.34 | $5.35 | $5.35 | 21,084,400 |
| 2024-08-06 | $5.40 | $5.52 | $5.29 | $5.47 | $5.47 | 31,007,920 |
| 2024-08-05 | $5.56 | $5.64 | $5.30 | $5.31 | $5.31 | 52,037,960 |
| 2024-08-02 | $5.66 | $6.20 | $5.64 | $5.73 | $5.73 | 77,700,840 |
| 2024-08-01 | $5.62 | $5.83 | $5.57 | $5.61 | $5.61 | 37,386,640 |
| 2024-07-31 | $5.36 | $5.69 | $5.35 | $5.66 | $5.66 | 55,870,500 |
| 2024-07-30 | $5.36 | $5.62 | $5.25 | $5.49 | $5.49 | 57,400,880 |
| 2024-07-29 | $5.34 | $5.63 | $5.27 | $5.46 | $5.46 | 59,067,450 |
| 2024-07-26 | $5.61 | $5.74 | $5.35 | $5.38 | $5.38 | 78,071,350 |
| 2024-07-25 | $5.97 | $6.12 | $5.65 | $5.75 | $5.75 | 96,277,880 |
| 2024-07-24 | $5.63 | $6.66 | $5.51 | $6.30 | $6.30 | 133,529,710 |
| 2024-07-23 | $4.70 | $5.63 | $4.62 | $5.63 | $5.63 | 59,725,120 |
| 2024-07-22 | $4.68 | $4.83 | $4.61 | $4.69 | $4.69 | 16,729,700 |
| 2024-07-19 | $4.50 | $4.66 | $4.50 | $4.60 | $4.60 | 8,406,220 |
| 2024-07-18 | $4.60 | $4.60 | $4.43 | $4.53 | $4.53 | 10,487,080 |
| 2024-07-17 | $4.68 | $4.69 | $4.59 | $4.60 | $4.60 | 5,832,000 |
| 2024-07-16 | $4.63 | $4.72 | $4.58 | $4.65 | $4.65 | 7,795,100 |
| 2024-07-15 | $4.68 | $4.75 | $4.59 | $4.61 | $4.61 | 7,496,220 |
| 2024-07-12 | $4.88 | $4.88 | $4.70 | $4.72 | $4.72 | 9,850,400 |
| 2024-07-11 | $4.59 | $4.85 | $4.58 | $4.82 | $4.82 | 16,326,940 |
| 2024-07-10 | $4.57 | $4.62 | $4.49 | $4.51 | $4.51 | 10,202,970 |
| 2024-07-09 | $4.65 | $4.70 | $4.42 | $4.61 | $4.61 | 13,673,770 |
| 2024-07-08 | $4.84 | $4.85 | $4.63 | $4.64 | $4.64 | 11,663,300 |
| 2024-07-05 | $4.78 | $4.90 | $4.66 | $4.88 | $4.88 | 11,090,850 |
| 2024-07-04 | $4.90 | $4.98 | $4.74 | $4.74 | $4.74 | 8,307,300 |
| 2024-07-03 | $4.96 | $4.99 | $4.90 | $4.90 | $4.90 | 6,261,400 |
| 2024-07-02 | $4.78 | $5.08 | $4.77 | $4.99 | $4.99 | 13,330,770 |
| 2024-07-01 | $4.74 | $4.82 | $4.67 | $4.79 | $4.79 | 6,103,440 |
| 2024-06-28 | $4.89 | $4.92 | $4.75 | $4.75 | $4.75 | 10,740,600 |
| 2024-06-27 | $4.92 | $4.98 | $4.85 | $4.89 | $4.89 | 11,709,200 |
| 2024-06-26 | $4.63 | $4.93 | $4.57 | $4.91 | $4.91 | 10,969,960 |
| 2024-06-25 | $4.76 | $4.78 | $4.57 | $4.65 | $4.65 | 10,051,370 |
| 2024-06-24 | $4.88 | $4.88 | $4.63 | $4.66 | $4.66 | 10,772,530 |
| 2024-06-21 | $4.92 | $4.96 | $4.85 | $4.89 | $4.89 | 8,384,900 |
| 2024-06-20 | $5.07 | $5.13 | $4.94 | $4.94 | $4.94 | 9,158,300 |
| 2024-06-19 | $5.20 | $5.22 | $5.09 | $5.09 | $5.09 | 6,489,200 |
| 2024-06-18 | $5.03 | $5.18 | $5.00 | $5.18 | $5.18 | 9,741,080 |
| 2024-06-17 | $5.04 | $5.07 | $4.99 | $5.00 | $5.00 | 6,358,590 |
| 2024-06-14 | $5.06 | $5.08 | $4.95 | $5.04 | $5.04 | 9,383,600 |
| 2024-06-13 | $5.09 | $5.14 | $5.00 | $5.05 | $5.05 | 7,339,100 |
| 2024-06-12 | $5.04 | $5.16 | $5.02 | $5.09 | $5.09 | 8,186,700 |
| 2024-06-11 | $4.95 | $5.05 | $4.83 | $5.03 | $5.03 | 10,000,790 |
| 2024-06-07 | $4.90 | $5.01 | $4.87 | $4.94 | $4.94 | 10,392,530 |
| 2024-06-06 | $5.18 | $5.21 | $4.82 | $4.82 | $4.82 | 21,357,850 |
| 2024-06-05 | $5.24 | $5.30 | $5.16 | $5.16 | $5.16 | 7,424,210 |
| 2024-06-04 | $5.35 | $5.36 | $5.10 | $5.23 | $5.23 | 13,180,830 |
| 2024-06-03 | $5.55 | $5.58 | $5.26 | $5.31 | $5.31 | 13,782,100 |
| 2024-05-31 | $5.41 | $5.60 | $5.38 | $5.55 | $5.55 | 13,510,950 |
| 2024-05-30 | $5.36 | $5.40 | $5.28 | $5.34 | $5.34 | 7,721,670 |
| 2024-05-29 | $5.50 | $5.55 | $5.33 | $5.37 | $5.37 | 10,538,110 |
| 2024-05-28 | $5.64 | $5.64 | $5.49 | $5.50 | $5.50 | 6,247,290 |
| 2024-05-27 | $5.54 | $5.60 | $5.45 | $5.59 | $5.59 | 8,596,900 |
| 2024-05-24 | $5.78 | $5.78 | $5.53 | $5.54 | $5.54 | 10,879,600 |
| 2024-05-23 | $5.90 | $5.94 | $5.72 | $5.73 | $5.73 | 11,677,900 |
| 2024-05-22 | $5.85 | $6.08 | $5.80 | $5.95 | $5.95 | 15,823,600 |
| 2024-05-21 | $6.11 | $6.15 | $5.85 | $5.88 | $5.88 | 18,226,500 |
| 2024-05-20 | $5.86 | $6.08 | $5.85 | $6.03 | $6.03 | 22,779,280 |
| 2024-05-17 | $5.76 | $5.90 | $5.66 | $5.85 | $5.85 | 18,682,070 |
| 2024-05-16 | $5.64 | $5.95 | $5.56 | $5.76 | $5.76 | 26,422,460 |
| 2024-05-15 | $5.55 | $5.65 | $5.47 | $5.53 | $5.53 | 8,674,800 |
| 2024-05-14 | $5.51 | $5.68 | $5.49 | $5.55 | $5.55 | 10,036,000 |
| 2024-05-13 | $5.63 | $5.64 | $5.47 | $5.52 | $5.52 | 11,602,300 |
| 2024-05-10 | $5.85 | $5.92 | $5.69 | $5.71 | $5.71 | 10,586,000 |
| 2024-05-09 | $5.76 | $5.92 | $5.76 | $5.86 | $5.86 | 8,797,100 |
| 2024-05-08 | $5.94 | $5.94 | $5.74 | $5.76 | $5.76 | 11,435,700 |
| 2024-05-07 | $5.93 | $6.00 | $5.84 | $5.94 | $5.94 | 9,901,840 |
| 2024-05-06 | $5.93 | $6.04 | $5.88 | $5.89 | $5.89 | 12,724,200 |
| 2024-04-30 | $5.92 | $5.98 | $5.73 | $5.81 | $5.81 | 12,946,000 |
| 2024-04-29 | $5.64 | $5.94 | $5.62 | $5.89 | $5.89 | 14,850,950 |
| 2024-04-26 | $5.61 | $5.84 | $5.60 | $5.78 | $5.78 | 14,849,070 |
| 2024-04-25 | $5.57 | $5.73 | $5.47 | $5.63 | $5.63 | 15,762,330 |
| 2024-04-24 | $5.47 | $5.56 | $5.36 | $5.55 | $5.55 | 13,357,190 |
| 2024-04-23 | $5.35 | $5.43 | $5.29 | $5.37 | $5.37 | 11,319,700 |
| 2024-04-22 | $5.25 | $5.40 | $5.13 | $5.29 | $5.29 | 10,766,160 |
| 2024-04-19 | $5.47 | $5.47 | $5.27 | $5.31 | $5.31 | 12,115,660 |
| 2024-04-18 | $5.61 | $5.61 | $5.38 | $5.47 | $5.47 | 12,611,050 |
| 2024-04-17 | $5.26 | $5.59 | $5.26 | $5.55 | $5.55 | 14,063,560 |
| 2024-04-16 | $5.59 | $5.68 | $5.19 | $5.20 | $5.20 | 18,567,990 |
| 2024-04-15 | $5.78 | $5.87 | $5.50 | $5.61 | $5.61 | 16,429,420 |
| 2024-04-12 | $5.98 | $6.04 | $5.81 | $5.83 | $5.83 | 9,154,600 |
| 2024-04-11 | $5.92 | $6.06 | $5.87 | $5.96 | $5.96 | 9,354,450 |
| 2024-04-10 | $6.17 | $6.18 | $5.90 | $5.93 | $5.93 | 12,456,550 |
| 2024-04-09 | $6.03 | $6.16 | $6.03 | $6.15 | $6.15 | 8,531,200 |
| 2024-04-08 | $6.24 | $6.30 | $6.01 | $6.02 | $6.02 | 12,718,980 |
| 2024-04-03 | $6.58 | $6.58 | $6.20 | $6.27 | $6.27 | 17,371,750 |
| 2024-04-02 | $6.71 | $6.71 | $6.48 | $6.54 | $6.54 | 13,845,540 |
| 2024-04-01 | $6.56 | $6.76 | $6.54 | $6.71 | $6.71 | 13,680,470 |
| 2024-03-29 | $6.68 | $6.68 | $6.50 | $6.57 | $6.57 | 11,350,420 |
| 2024-03-28 | $6.48 | $6.76 | $6.41 | $6.65 | $6.65 | 18,095,230 |
| 2024-03-27 | $6.89 | $6.92 | $6.44 | $6.46 | $6.46 | 20,958,580 |
| 2024-03-26 | $7.06 | $7.14 | $6.83 | $6.91 | $6.91 | 20,803,330 |
| 2024-03-25 | $7.29 | $7.38 | $7.08 | $7.10 | $7.10 | 22,013,520 |
| 2024-03-22 | $7.41 | $7.46 | $7.20 | $7.34 | $7.34 | 22,562,720 |
| 2024-03-21 | $7.60 | $7.63 | $7.38 | $7.45 | $7.45 | 27,147,020 |
| 2024-03-20 | $7.15 | $7.68 | $7.15 | $7.61 | $7.61 | 45,879,540 |
| 2024-03-19 | $7.08 | $7.31 | $7.08 | $7.18 | $7.18 | 27,850,350 |
| 2024-03-18 | $6.99 | $7.24 | $6.94 | $7.16 | $7.16 | 31,014,060 |
| 2024-03-15 | $6.85 | $6.86 | $6.72 | $6.86 | $6.86 | 14,393,400 |
| 2024-03-14 | $6.88 | $6.91 | $6.72 | $6.86 | $6.86 | 19,198,550 |
| 2024-03-13 | $6.94 | $7.03 | $6.87 | $6.92 | $6.92 | 16,547,250 |
| 2024-03-12 | $6.85 | $6.93 | $6.78 | $6.89 | $6.89 | 16,679,990 |
| 2024-03-11 | $6.65 | $6.82 | $6.57 | $6.82 | $6.82 | 14,754,950 |
| 2024-03-08 | $6.60 | $6.67 | $6.50 | $6.65 | $6.65 | 12,363,700 |
| 2024-03-07 | $6.74 | $6.85 | $6.55 | $6.55 | $6.55 | 17,916,420 |
| 2024-03-06 | $6.74 | $6.80 | $6.61 | $6.71 | $6.71 | 16,171,130 |
| 2024-03-05 | $6.82 | $6.87 | $6.71 | $6.74 | $6.74 | 18,143,870 |
| 2024-03-04 | $7.03 | $7.08 | $6.72 | $6.88 | $6.88 | 20,332,860 |
| 2024-03-01 | $6.76 | $7.00 | $6.72 | $7.00 | $7.00 | 25,148,450 |
| 2024-02-29 | $6.40 | $6.82 | $6.37 | $6.77 | $6.77 | 23,767,630 |
| 2024-02-28 | $7.11 | $7.27 | $6.45 | $6.46 | $6.46 | 34,627,590 |
| 2024-02-27 | $6.73 | $7.10 | $6.67 | $7.10 | $7.10 | 20,950,490 |
| 2024-02-26 | $6.74 | $6.89 | $6.62 | $6.75 | $6.75 | 20,922,380 |
| 2024-02-23 | $6.60 | $6.77 | $6.52 | $6.76 | $6.76 | 22,362,850 |
| 2024-02-22 | $6.25 | $6.53 | $6.25 | $6.52 | $6.52 | 21,407,490 |
| 2024-02-21 | $6.13 | $6.46 | $6.07 | $6.23 | $6.23 | 24,032,190 |
| 2024-02-20 | $6.19 | $6.19 | $6.04 | $6.15 | $6.15 | 16,747,870 |
| 2024-02-19 | $6.14 | $6.19 | $5.94 | $6.09 | $6.09 | 27,564,200 |
| 2024-02-08 | $5.49 | $5.96 | $5.40 | $5.95 | $5.95 | 30,257,940 |
| 2024-02-07 | $5.49 | $5.73 | $5.32 | $5.39 | $5.39 | 25,616,060 |
| 2024-02-06 | $4.98 | $5.49 | $4.71 | $5.41 | $5.41 | 29,085,400 |
| 2024-02-05 | $5.80 | $5.80 | $4.95 | $5.04 | $5.04 | 34,075,310 |
| 2024-02-02 | $6.09 | $6.26 | $5.53 | $5.81 | $5.81 | 21,966,530 |
| 2024-02-01 | $6.03 | $6.29 | $5.95 | $6.13 | $6.13 | 16,510,740 |
| 2024-01-31 | $6.70 | $6.72 | $6.06 | $6.09 | $6.09 | 27,496,470 |
| 2024-01-30 | $7.05 | $7.14 | $6.81 | $6.85 | $6.85 | 10,762,680 |
| 2024-01-29 | $7.37 | $7.42 | $7.06 | $7.09 | $7.09 | 11,579,780 |
| 2024-01-26 | $7.40 | $7.52 | $7.30 | $7.33 | $7.33 | 12,840,990 |
| 2024-01-25 | $7.12 | $7.39 | $7.03 | $7.32 | $7.32 | 12,999,290 |
| 2024-01-24 | $7.03 | $7.13 | $6.81 | $7.12 | $7.12 | 11,857,410 |
| 2024-01-23 | $6.92 | $7.07 | $6.81 | $7.02 | $7.02 | 11,603,020 |
| 2024-01-22 | $7.36 | $7.40 | $6.82 | $6.87 | $6.87 | 13,940,110 |
| 2024-01-19 | $7.45 | $7.55 | $7.34 | $7.34 | $7.34 | 7,972,500 |
| 2024-01-18 | $7.55 | $7.58 | $7.25 | $7.51 | $7.51 | 12,971,180 |
| 2024-01-17 | $7.74 | $7.77 | $7.51 | $7.55 | $7.55 | 7,873,690 |
| 2024-01-16 | $7.71 | $7.77 | $7.57 | $7.74 | $7.74 | 6,983,290 |
| 2024-01-15 | $7.70 | $7.77 | $7.62 | $7.71 | $7.71 | 6,076,450 |
| 2024-01-12 | $7.92 | $7.94 | $7.75 | $7.75 | $7.75 | 6,475,300 |
| 2024-01-11 | $7.72 | $7.98 | $7.71 | $7.92 | $7.92 | 8,835,400 |
| 2024-01-10 | $7.88 | $7.88 | $7.70 | $7.71 | $7.71 | 9,450,050 |
| 2024-01-09 | $7.94 | $8.01 | $7.78 | $7.89 | $7.89 | 9,223,910 |
| 2024-01-08 | $8.16 | $8.17 | $7.90 | $7.91 | $7.91 | 10,116,290 |
| 2024-01-05 | $8.38 | $8.41 | $8.12 | $8.15 | $8.15 | 8,875,310 |
| 2024-01-04 | $8.30 | $8.41 | $8.23 | $8.35 | $8.35 | 7,181,920 |
| 2024-01-03 | $8.31 | $8.38 | $8.25 | $8.33 | $8.33 | 6,908,720 |
| 2024-01-02 | $8.50 | $8.50 | $8.35 | $8.36 | $8.36 | 10,736,800 |
| 2024-01-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-12-29 | $8.39 | $8.59 | $8.39 | $8.48 | $8.48 | 12,934,400 |
| 2023-12-28 | $8.21 | $8.50 | $8.13 | $8.42 | $8.42 | 10,637,750 |
| 2023-12-27 | $8.15 | $8.30 | $8.15 | $8.23 | $8.23 | 7,465,400 |
| 2023-12-26 | $8.39 | $8.39 | $8.16 | $8.18 | $8.18 | 7,549,400 |
| 2023-12-25 | $8.32 | $8.42 | $8.25 | $8.34 | $8.34 | 6,478,810 |
| 2023-12-22 | $8.69 | $8.70 | $8.34 | $8.34 | $8.34 | 12,863,060 |
| 2023-12-21 | $8.58 | $8.78 | $8.51 | $8.68 | $8.68 | 10,289,500 |
| 2023-12-20 | $8.94 | $8.96 | $8.61 | $8.62 | $8.62 | 14,173,100 |
| 2023-12-19 | $8.84 | $8.96 | $8.68 | $8.92 | $8.92 | 10,116,820 |
| 2023-12-18 | $9.05 | $9.15 | $8.81 | $8.84 | $8.84 | 14,286,700 |
| 2023-12-15 | $9.17 | $9.19 | $9.02 | $9.02 | $9.02 | 11,970,300 |
| 2023-12-14 | $9.29 | $9.39 | $9.12 | $9.14 | $9.14 | 12,398,900 |
| 2023-12-13 | $9.38 | $9.48 | $9.24 | $9.26 | $9.26 | 13,325,420 |
| 2023-12-12 | $9.36 | $9.51 | $9.32 | $9.45 | $9.45 | 17,045,260 |
| 2023-12-11 | $9.21 | $9.42 | $9.07 | $9.38 | $9.38 | 17,291,380 |
| 2023-12-08 | $9.27 | $9.40 | $9.18 | $9.21 | $9.21 | 18,344,780 |
| 2023-12-07 | $9.06 | $9.30 | $9.01 | $9.25 | $9.25 | 18,577,030 |
| 2023-12-06 | $8.95 | $9.17 | $8.80 | $9.07 | $9.07 | 15,553,090 |
| 2023-12-05 | $9.30 | $9.34 | $8.95 | $8.95 | $8.95 | 19,718,770 |
| 2023-12-04 | $9.40 | $9.51 | $9.32 | $9.33 | $9.33 | 17,168,700 |
| 2023-12-01 | $9.06 | $9.45 | $9.03 | $9.38 | $9.38 | 20,448,530 |
| 2023-11-30 | $9.13 | $9.18 | $8.97 | $9.05 | $9.05 | 13,046,390 |
| 2023-11-29 | $9.30 | $9.30 | $9.13 | $9.15 | $9.15 | 12,584,260 |
| 2023-11-28 | $9.30 | $9.35 | $9.14 | $9.32 | $9.32 | 16,466,870 |
| 2023-11-27 | $9.35 | $9.53 | $9.25 | $9.35 | $9.35 | 17,532,640 |
| 2023-11-24 | $9.58 | $9.59 | $9.23 | $9.30 | $9.30 | 22,434,110 |
| 2023-11-23 | $9.70 | $9.72 | $9.40 | $9.60 | $9.60 | 24,523,950 |
| 2023-11-22 | $9.72 | $10.14 | $9.68 | $9.74 | $9.74 | 38,142,190 |
| 2023-11-21 | $9.99 | $10.20 | $9.72 | $9.76 | $9.76 | 39,013,200 |
| 2023-11-20 | $9.60 | $9.84 | $9.60 | $9.78 | $9.78 | 18,340,040 |
| 2023-11-17 | $9.69 | $9.73 | $9.53 | $9.65 | $9.65 | 14,530,360 |
| 2023-11-16 | $9.68 | $9.83 | $9.57 | $9.69 | $9.69 | 19,703,800 |
| 2023-11-15 | $9.86 | $9.93 | $9.68 | $9.70 | $9.70 | 26,840,990 |
| 2023-11-14 | $9.51 | $9.85 | $9.50 | $9.79 | $9.79 | 35,043,870 |
| 2023-11-13 | $9.19 | $9.74 | $9.18 | $9.51 | $9.51 | 40,158,890 |
| 2023-11-10 | $9.27 | $9.37 | $9.13 | $9.15 | $9.15 | 14,595,960 |
| 2023-11-09 | $9.31 | $9.49 | $9.23 | $9.34 | $9.34 | 19,017,730 |
| 2023-11-08 | $9.40 | $9.55 | $9.29 | $9.37 | $9.37 | 24,196,300 |
| 2023-11-07 | $9.24 | $9.39 | $9.21 | $9.35 | $9.35 | 19,384,980 |
| 2023-11-06 | $9.09 | $9.29 | $9.06 | $9.29 | $9.29 | 25,040,560 |
| 2023-11-03 | $8.86 | $9.17 | $8.84 | $9.04 | $9.04 | 17,138,620 |
| 2023-11-02 | $9.01 | $9.12 | $8.85 | $8.86 | $8.86 | 15,718,830 |
| 2023-11-01 | $8.97 | $9.26 | $8.95 | $9.00 | $9.00 | 18,195,550 |
| 2023-10-31 | $9.05 | $9.18 | $8.93 | $9.02 | $9.02 | 21,638,890 |
| 2023-10-30 | $8.83 | $9.18 | $8.76 | $9.07 | $9.07 | 35,489,820 |
| 2023-10-27 | $9.35 | $9.60 | $8.94 | $9.05 | $9.05 | 59,927,280 |
| 2023-10-26 | $8.60 | $9.75 | $8.55 | $9.75 | $9.75 | 51,250,720 |
| 2023-10-25 | $8.66 | $8.94 | $8.46 | $8.68 | $8.68 | 18,679,190 |
| 2023-10-24 | $8.55 | $8.73 | $8.41 | $8.60 | $8.60 | 15,157,330 |
| 2023-10-23 | $8.69 | $8.79 | $8.44 | $8.51 | $8.51 | 12,813,780 |
| 2023-10-20 | $8.91 | $9.07 | $8.73 | $8.76 | $8.76 | 15,679,770 |
| 2023-10-19 | $8.96 | $9.34 | $8.93 | $8.97 | $8.97 | 15,854,400 |
| 2023-10-18 | $9.23 | $9.23 | $8.86 | $9.04 | $9.04 | 17,595,100 |
| 2023-10-17 | $9.38 | $9.48 | $9.21 | $9.29 | $9.29 | 14,414,290 |
| 2023-10-16 | $9.58 | $9.58 | $9.33 | $9.40 | $9.40 | 15,163,750 |
| 2023-10-13 | $9.68 | $9.77 | $9.58 | $9.59 | $9.59 | 16,270,700 |
| 2023-10-12 | $9.90 | $9.91 | $9.70 | $9.78 | $9.78 | 15,045,830 |
| 2023-10-11 | $9.81 | $10.07 | $9.64 | $9.90 | $9.90 | 25,276,020 |
| 2023-10-10 | $9.54 | $9.73 | $9.54 | $9.67 | $9.67 | 14,282,350 |
| 2023-10-09 | $9.47 | $9.61 | $9.38 | $9.56 | $9.56 | 13,689,180 |
| 2023-09-28 | $9.41 | $9.56 | $9.40 | $9.52 | $9.52 | 12,674,830 |
| 2023-09-27 | $9.37 | $9.49 | $9.33 | $9.38 | $9.38 | 10,651,840 |
| 2023-09-26 | $9.33 | $9.53 | $9.27 | $9.40 | $9.40 | 14,503,070 |
| 2023-09-25 | $9.60 | $9.64 | $9.27 | $9.35 | $9.35 | 22,396,130 |
| 2023-09-22 | $9.25 | $9.60 | $9.18 | $9.60 | $9.60 | 17,912,670 |
| 2023-09-21 | $9.22 | $9.46 | $9.21 | $9.27 | $9.27 | 12,752,420 |
| 2023-09-20 | $9.26 | $9.41 | $9.23 | $9.23 | $9.23 | 10,460,500 |
| 2023-09-19 | $9.55 | $9.56 | $9.28 | $9.29 | $9.29 | 14,494,530 |
| 2023-09-18 | $9.65 | $9.73 | $9.56 | $9.58 | $9.58 | 12,783,400 |
| 2023-09-15 | $9.79 | $9.84 | $9.64 | $9.67 | $9.67 | 10,780,080 |
| 2023-09-14 | $9.95 | $9.98 | $9.68 | $9.77 | $9.77 | 12,561,500 |
| 2023-09-13 | $10.14 | $10.17 | $9.77 | $9.87 | $9.87 | 18,461,860 |
| 2023-09-12 | $10.27 | $10.43 | $10.16 | $10.19 | $10.19 | 14,938,500 |
| 2023-09-11 | $10.40 | $10.47 | $10.17 | $10.34 | $10.34 | 17,638,670 |
| 2023-09-08 | $10.18 | $10.40 | $10.13 | $10.34 | $10.34 | 15,002,390 |
| 2023-09-07 | $10.31 | $10.50 | $10.20 | $10.21 | $10.21 | 17,153,410 |
| 2023-09-06 | $10.35 | $10.44 | $10.16 | $10.32 | $10.32 | 14,513,910 |
| 2023-09-05 | $10.56 | $10.59 | $10.31 | $10.35 | $10.35 | 18,653,530 |
| 2023-09-04 | $10.24 | $10.61 | $10.08 | $10.60 | $10.60 | 31,834,190 |
| 2023-09-01 | $10.08 | $10.42 | $9.99 | $10.20 | $10.20 | 24,337,100 |
| 2023-08-31 | $10.03 | $10.23 | $9.94 | $10.11 | $10.11 | 22,488,620 |
| 2023-08-30 | $9.77 | $10.16 | $9.68 | $10.09 | $10.09 | 34,965,620 |
| 2023-08-29 | $9.08 | $9.63 | $9.08 | $9.56 | $9.56 | 25,585,400 |
| 2023-08-28 | $9.83 | $9.94 | $9.10 | $9.12 | $9.12 | 28,982,900 |
| 2023-08-25 | $9.50 | $9.55 | $9.11 | $9.17 | $9.17 | 23,324,790 |
| 2023-08-24 | $10.03 | $10.14 | $9.56 | $9.58 | $9.58 | 30,442,560 |
| 2023-08-23 | $10.03 | $10.21 | $9.86 | $10.00 | $10.00 | 23,041,360 |
| 2023-08-22 | $9.66 | $10.20 | $9.66 | $10.13 | $10.13 | 29,469,410 |
| 2023-08-21 | $9.63 | $9.95 | $9.52 | $9.61 | $9.61 | 18,566,300 |
| 2023-08-18 | $10.02 | $10.18 | $9.58 | $9.58 | $9.58 | 22,359,510 |
| 2023-08-17 | $9.80 | $10.19 | $9.65 | $10.06 | $10.06 | 20,686,830 |
| 2023-08-16 | $10.14 | $10.14 | $9.79 | $9.84 | $9.84 | 19,560,360 |
| 2023-08-15 | $10.52 | $10.55 | $10.02 | $10.14 | $10.14 | 19,822,460 |
| 2023-08-14 | $10.00 | $10.51 | $9.98 | $10.49 | $10.49 | 21,598,140 |
| 2023-08-11 | $10.40 | $10.50 | $10.11 | $10.11 | $10.11 | 13,323,910 |
| 2023-08-10 | $10.44 | $10.53 | $10.29 | $10.38 | $10.38 | 13,706,860 |
| 2023-08-09 | $10.59 | $10.80 | $10.41 | $10.44 | $10.44 | 17,129,800 |
| 2023-08-08 | $10.75 | $10.79 | $10.55 | $10.58 | $10.58 | 12,123,320 |
| 2023-08-07 | $10.74 | $10.90 | $10.68 | $10.75 | $10.75 | 15,674,200 |
| 2023-08-04 | $10.54 | $11.00 | $10.54 | $10.78 | $10.78 | 34,207,520 |
| 2023-08-03 | $10.51 | $10.61 | $10.41 | $10.53 | $10.53 | 13,799,180 |
| 2023-08-02 | $10.62 | $10.69 | $10.50 | $10.56 | $10.56 | 15,494,800 |
| 2023-08-01 | $10.72 | $10.78 | $10.43 | $10.65 | $10.65 | 39,157,830 |
| 2023-07-31 | $10.12 | $10.97 | $10.12 | $10.84 | $10.84 | 77,479,380 |
| 2023-07-28 | $9.84 | $10.19 | $9.82 | $10.06 | $10.06 | 16,459,300 |
| 2023-07-27 | $9.95 | $10.10 | $9.83 | $9.87 | $9.87 | 17,574,250 |
| 2023-07-26 | $10.30 | $10.30 | $9.96 | $10.00 | $10.00 | 18,560,990 |
| 2023-07-25 | $10.30 | $10.40 | $10.17 | $10.26 | $10.26 | 15,468,100 |
| 2023-07-24 | $10.06 | $10.38 | $9.97 | $10.17 | $10.17 | 13,287,670 |
| 2023-07-21 | $10.16 | $10.40 | $10.15 | $10.21 | $10.21 | 13,522,180 |
| 2023-07-20 | $10.47 | $10.57 | $10.28 | $10.30 | $10.30 | 15,287,090 |
| 2023-07-19 | $10.61 | $10.69 | $10.49 | $10.54 | $10.54 | 12,657,410 |
| 2023-07-18 | $10.72 | $10.79 | $10.55 | $10.56 | $10.56 | 15,160,430 |
| 2023-07-17 | $10.72 | $10.98 | $10.66 | $10.77 | $10.77 | 21,524,350 |
| 2023-07-14 | $10.46 | $10.91 | $10.40 | $10.66 | $10.66 | 28,039,740 |
| 2023-07-13 | $10.27 | $10.57 | $10.22 | $10.46 | $10.46 | 22,620,040 |
| 2023-07-12 | $10.60 | $10.69 | $10.22 | $10.24 | $10.24 | 25,972,880 |
| 2023-07-11 | $10.86 | $10.91 | $10.57 | $10.57 | $10.57 | 22,021,930 |
| 2023-07-10 | $10.92 | $10.99 | $10.69 | $10.74 | $10.74 | 16,131,100 |
| 2023-07-07 | $11.19 | $11.25 | $10.72 | $10.86 | $10.86 | 22,350,800 |
| 2023-07-06 | $11.00 | $11.33 | $10.95 | $11.07 | $11.07 | 25,706,140 |
| 2023-07-05 | $11.25 | $11.50 | $11.04 | $11.05 | $11.05 | 34,200,750 |
| 2023-07-04 | $11.25 | $11.25 | $10.96 | $11.18 | $11.18 | 29,430,610 |
| 2023-07-03 | $11.33 | $11.38 | $10.59 | $11.26 | $11.26 | 48,013,180 |
| 2023-06-30 | $11.20 | $11.45 | $11.07 | $11.33 | $11.33 | 26,935,290 |
| 2023-06-29 | $11.38 | $11.52 | $10.92 | $11.29 | $11.29 | 46,674,570 |
| 2023-06-28 | $12.60 | $12.64 | $11.16 | $11.42 | $11.42 | 69,522,870 |
| 2023-06-27 | $12.37 | $13.00 | $12.31 | $12.68 | $12.68 | 35,326,290 |
| 2023-06-26 | $13.77 | $13.77 | $12.24 | $12.40 | $12.40 | 63,488,570 |
| 2023-06-21 | $14.20 | $14.61 | $13.82 | $13.95 | $13.95 | 54,556,940 |
| 2023-06-20 | $14.01 | $14.40 | $13.81 | $14.30 | $14.30 | 62,970,480 |
| 2023-06-19 | $13.06 | $14.47 | $12.84 | $14.14 | $14.14 | 85,754,010 |
| 2023-06-16 | $12.71 | $13.20 | $12.53 | $13.05 | $13.05 | 38,162,620 |
| 2023-06-15 | $13.27 | $13.38 | $12.65 | $12.74 | $12.74 | 32,973,390 |
| 2023-06-14 | $12.96 | $13.36 | $12.70 | $13.12 | $13.12 | 43,504,000 |
| 2023-06-13 | $12.65 | $13.06 | $12.34 | $12.95 | $12.95 | 45,246,060 |
| 2023-06-12 | $13.48 | $13.65 | $12.67 | $12.71 | $12.71 | 61,524,750 |
| 2023-06-09 | $13.66 | $13.96 | $13.40 | $13.50 | $13.50 | 57,193,930 |
| 2023-06-08 | $14.13 | $14.20 | $13.20 | $13.53 | $13.53 | 46,384,120 |
| 2023-06-07 | $13.56 | $14.37 | $13.23 | $14.18 | $14.18 | 50,805,820 |
| 2023-06-06 | $14.21 | $14.58 | $13.61 | $13.74 | $13.74 | 50,226,000 |
| 2023-06-05 | $13.42 | $14.62 | $13.42 | $14.40 | $14.40 | 71,542,780 |
| 2023-06-02 | $13.43 | $13.60 | $13.28 | $13.38 | $13.38 | 33,798,490 |
| 2023-06-01 | $13.21 | $13.88 | $13.05 | $13.63 | $13.63 | 57,118,700 |
| 2023-05-31 | $12.80 | $13.58 | $12.65 | $13.49 | $13.49 | 57,700,850 |
| 2023-05-30 | $12.58 | $12.91 | $12.12 | $12.87 | $12.87 | 40,468,190 |
| 2023-05-29 | $13.21 | $13.55 | $12.58 | $12.73 | $12.73 | 40,810,950 |
| 2023-05-26 | $12.64 | $13.29 | $12.51 | $13.15 | $13.15 | 31,777,450 |
| 2023-05-25 | $13.05 | $13.20 | $12.42 | $12.65 | $12.65 | 34,067,080 |
| 2023-05-24 | $13.55 | $13.56 | $12.90 | $13.01 | $13.01 | 33,919,890 |
| 2023-05-23 | $13.97 | $14.05 | $13.30 | $13.41 | $13.41 | 28,849,540 |
| 2023-05-22 | $14.50 | $14.68 | $13.77 | $13.89 | $13.89 | 49,870,090 |
| 2023-05-19 | $14.39 | $15.47 | $14.35 | $14.44 | $14.44 | 78,665,600 |
| 2023-05-18 | $13.50 | $14.29 | $13.31 | $14.18 | $14.18 | 53,236,790 |
| 2023-05-17 | $13.67 | $14.17 | $13.35 | $13.42 | $13.42 | 41,574,630 |
| 2023-05-16 | $14.75 | $14.75 | $13.48 | $13.66 | $13.66 | 61,246,600 |
| 2023-05-15 | $15.11 | $15.38 | $14.32 | $14.80 | $14.80 | 50,116,260 |
| 2023-05-12 | $14.95 | $15.67 | $14.60 | $14.91 | $14.91 | 67,825,060 |
| 2023-05-11 | $15.60 | $15.90 | $14.29 | $15.08 | $15.08 | 91,417,280 |
| 2023-05-10 | $15.19 | $16.65 | $14.94 | $15.94 | $15.94 | 105,880,250 |
| 2023-05-09 | $15.32 | $16.28 | $14.90 | $15.35 | $15.35 | 98,478,770 |
| 2023-05-08 | $13.81 | $15.89 | $13.45 | $15.61 | $15.61 | 110,746,270 |
| 2023-05-05 | $12.86 | $13.97 | $12.78 | $13.79 | $13.79 | 76,006,490 |
| 2023-05-04 | $13.21 | $13.27 | $12.46 | $12.82 | $12.82 | 36,859,690 |
| 2023-05-03 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-05-02 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2023-04-28 | $12.20 | $13.31 | $12.19 | $13.05 | $13.05 | 44,224,240 |
| 2023-04-27 | $12.12 | $13.17 | $12.06 | $12.44 | $12.44 | 42,808,160 |
| 2023-04-26 | $13.00 | $13.10 | $12.10 | $12.25 | $12.25 | 55,022,440 |
| 2023-04-25 | $13.08 | $13.45 | $12.70 | $12.99 | $12.99 | 54,140,110 |
| 2023-04-24 | $13.61 | $14.13 | $13.45 | $13.70 | $13.70 | 41,211,240 |
| 2023-04-21 | $14.08 | $14.76 | $13.68 | $13.75 | $13.75 | 63,188,190 |
| 2023-04-20 | $13.58 | $14.42 | $13.58 | $14.29 | $14.29 | 57,453,940 |
| 2023-04-19 | $13.97 | $14.37 | $13.64 | $13.72 | $13.72 | 53,495,940 |
| 2023-04-18 | $13.86 | $14.23 | $13.64 | $13.90 | $13.90 | 50,777,000 |
| 2023-04-17 | $14.77 | $14.88 | $13.61 | $13.93 | $13.93 | 72,299,290 |
| 2023-04-14 | $15.23 | $16.14 | $14.71 | $14.78 | $14.78 | 95,033,700 |
| 2023-04-13 | $14.23 | $16.20 | $14.04 | $15.36 | $15.36 | 123,814,810 |
| 2023-04-12 | $14.16 | $15.00 | $13.77 | $14.58 | $14.58 | 90,842,370 |
| 2023-04-11 | $13.60 | $14.68 | $13.36 | $14.57 | $14.57 | 101,514,520 |
| 2023-04-10 | $15.11 | $15.19 | $13.56 | $13.93 | $13.93 | 135,443,970 |
| 2023-04-07 | $14.01 | $15.88 | $13.76 | $15.60 | $15.60 | 129,039,460 |
| 2023-04-06 | $13.02 | $14.78 | $12.75 | $14.12 | $14.12 | 130,353,200 |
| 2023-04-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2023-04-04 | $13.10 | $14.28 | $12.67 | $13.36 | $13.36 | 139,558,370 |
| 2023-04-03 | $11.12 | $13.33 | $11.12 | $13.07 | $13.07 | 137,671,860 |
| 2023-03-31 | $10.63 | $11.29 | $10.41 | $11.24 | $11.24 | 65,270,490 |
| 2023-03-30 | $11.06 | $11.08 | $10.55 | $10.55 | $10.55 | 49,021,370 |
| 2023-03-29 | $10.60 | $11.34 | $10.41 | $11.19 | $11.19 | 71,784,940 |
| 2023-03-28 | $10.80 | $10.88 | $10.55 | $10.62 | $10.62 | 46,959,090 |
| 2023-03-27 | $10.66 | $10.97 | $10.66 | $10.93 | $10.93 | 60,811,990 |
| 2023-03-24 | $11.20 | $11.44 | $10.35 | $10.67 | $10.67 | 71,233,360 |
| 2023-03-23 | $10.52 | $10.65 | $10.26 | $10.58 | $10.58 | 31,419,490 |
| 2023-03-22 | $10.20 | $10.56 | $10.06 | $10.51 | $10.51 | 35,293,530 |
| 2023-03-21 | $10.12 | $10.33 | $9.96 | $10.19 | $10.19 | 26,419,160 |
| 2023-03-20 | $10.50 | $10.70 | $10.15 | $10.21 | $10.21 | 43,256,390 |
| 2023-03-17 | $9.79 | $10.24 | $9.76 | $10.16 | $10.16 | 25,789,270 |
| 2023-03-16 | $9.90 | $9.98 | $9.66 | $9.69 | $9.69 | 19,644,300 |
| 2023-03-15 | $10.23 | $10.30 | $9.90 | $9.94 | $9.94 | 18,733,920 |
| 2023-03-14 | $10.25 | $10.33 | $10.03 | $10.23 | $10.23 | 20,061,880 |
| 2023-03-13 | $9.80 | $10.30 | $9.69 | $10.25 | $10.25 | 30,088,080 |
| 2023-03-10 | $9.77 | $10.02 | $9.71 | $9.82 | $9.82 | 17,640,390 |
| 2023-03-09 | $9.83 | $9.87 | $9.63 | $9.81 | $9.81 | 10,798,200 |
| 2023-03-08 | $9.62 | $9.92 | $9.60 | $9.84 | $9.84 | 15,045,020 |
| 2023-03-07 | $9.96 | $10.05 | $9.61 | $9.63 | $9.63 | 14,622,280 |
| 2023-03-06 | $10.18 | $10.20 | $9.90 | $9.95 | $9.95 | 15,126,780 |
| 2023-03-03 | $10.25 | $10.31 | $9.99 | $10.18 | $10.18 | 19,046,650 |
| 2023-03-02 | $10.29 | $10.57 | $10.21 | $10.33 | $10.33 | 27,068,290 |
| 2023-03-01 | $9.61 | $10.36 | $9.61 | $10.26 | $10.26 | 36,428,650 |
| 2023-02-28 | $9.56 | $9.79 | $9.52 | $9.66 | $9.66 | 19,353,190 |
| 2023-02-27 | $9.53 | $9.65 | $9.34 | $9.38 | $9.38 | 12,144,690 |
| 2023-02-24 | $9.52 | $9.65 | $9.45 | $9.56 | $9.56 | 10,610,670 |
| 2023-02-23 | $9.71 | $9.75 | $9.43 | $9.48 | $9.48 | 17,562,550 |
| 2023-02-22 | $9.79 | $10.13 | $9.69 | $9.76 | $9.76 | 20,906,460 |
| 2023-02-21 | $9.59 | $9.95 | $9.59 | $9.73 | $9.73 | 16,184,830 |
| 2023-02-20 | $9.55 | $9.69 | $9.46 | $9.59 | $9.59 | 12,462,700 |
| 2023-02-17 | $9.91 | $9.95 | $9.54 | $9.54 | $9.54 | 19,185,990 |
| 2023-02-16 | $10.17 | $10.28 | $9.79 | $9.87 | $9.87 | 29,887,250 |
| 2023-02-15 | $9.86 | $10.40 | $9.86 | $10.20 | $10.20 | 26,120,670 |
| 2023-02-14 | $10.00 | $10.04 | $9.81 | $9.85 | $9.85 | 11,181,810 |
| 2023-02-13 | $9.87 | $10.02 | $9.82 | $9.96 | $9.96 | 15,083,580 |
| 2023-02-10 | $10.01 | $10.12 | $9.83 | $9.88 | $9.88 | 14,894,010 |
| 2023-02-09 | $9.79 | $10.15 | $9.66 | $10.04 | $10.04 | 20,727,810 |
| 2023-02-08 | $9.89 | $9.90 | $9.70 | $9.76 | $9.76 | 12,845,690 |
| 2023-02-07 | $9.95 | $9.99 | $9.74 | $9.91 | $9.91 | 14,639,390 |
| 2023-02-06 | $9.73 | $9.94 | $9.72 | $9.88 | $9.88 | 16,959,630 |
| 2023-02-03 | $9.74 | $9.87 | $9.63 | $9.83 | $9.83 | 14,198,310 |
| 2023-02-02 | $9.85 | $10.04 | $9.71 | $9.74 | $9.74 | 15,825,450 |
| 2023-02-01 | $9.50 | $9.94 | $9.49 | $9.93 | $9.93 | 26,531,260 |
| 2023-01-31 | $9.68 | $9.68 | $9.48 | $9.54 | $9.54 | 20,675,120 |
| 2023-01-30 | $9.29 | $9.76 | $9.28 | $9.69 | $9.69 | 35,890,080 |
| 2023-01-20 | $9.16 | $9.39 | $9.15 | $9.26 | $9.26 | 21,637,930 |
| 2023-01-19 | $8.94 | $9.25 | $8.88 | $9.16 | $9.16 | 23,773,230 |
| 2023-01-18 | $8.69 | $9.05 | $8.59 | $8.96 | $8.96 | 25,234,420 |
| 2023-01-17 | $8.52 | $8.98 | $8.47 | $8.69 | $8.69 | 30,233,040 |
| 2023-01-16 | $8.15 | $8.55 | $8.14 | $8.46 | $8.46 | 23,555,650 |
| 2023-01-13 | $8.15 | $8.20 | $8.07 | $8.12 | $8.12 | 11,467,070 |
| 2023-01-12 | $8.23 | $8.36 | $8.08 | $8.13 | $8.13 | 20,526,950 |
| 2023-01-11 | $8.16 | $8.26 | $8.10 | $8.13 | $8.13 | 13,348,410 |
| 2023-01-10 | $8.37 | $8.37 | $8.12 | $8.17 | $8.17 | 22,379,730 |
| 2023-01-09 | $8.35 | $8.47 | $8.33 | $8.34 | $8.34 | 12,535,140 |
| 2023-01-06 | $8.60 | $8.62 | $8.32 | $8.35 | $8.35 | 18,705,730 |
| 2023-01-05 | $8.60 | $8.71 | $8.53 | $8.60 | $8.60 | 13,727,750 |
| 2023-01-04 | $8.76 | $8.86 | $8.56 | $8.61 | $8.61 | 15,971,010 |
| 2023-01-03 | $8.48 | $8.80 | $8.38 | $8.75 | $8.75 | 17,276,720 |
| 2023-01-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2022-12-30 | $8.35 | $8.54 | $8.32 | $8.43 | $8.43 | 11,406,860 |
| 2022-12-29 | $8.39 | $8.55 | $8.31 | $8.34 | $8.34 | 14,486,230 |
| 2022-12-28 | $8.62 | $8.65 | $8.39 | $8.41 | $8.41 | 14,097,270 |
| 2022-12-27 | $8.83 | $8.88 | $8.58 | $8.63 | $8.63 | 17,092,440 |
| 2022-12-26 | $8.66 | $9.04 | $8.58 | $8.84 | $8.84 | 17,193,780 |
| 2022-12-23 | $8.46 | $8.79 | $8.42 | $8.65 | $8.65 | 11,897,980 |
| 2022-12-22 | $8.60 | $8.69 | $8.46 | $8.52 | $8.52 | 10,524,310 |
| 2022-12-21 | $8.75 | $8.95 | $8.40 | $8.60 | $8.60 | 20,855,960 |
| 2022-12-20 | $9.19 | $9.27 | $8.74 | $8.78 | $8.78 | 13,963,040 |
| 2022-12-19 | $9.34 | $9.39 | $8.95 | $9.05 | $9.05 | 15,114,320 |
| 2022-12-16 | $9.49 | $9.55 | $9.30 | $9.33 | $9.33 | 12,576,080 |
| 2022-12-15 | $9.53 | $9.83 | $9.36 | $9.53 | $9.53 | 15,524,000 |
| 2022-12-14 | $9.70 | $10.07 | $9.50 | $9.53 | $9.53 | 22,311,250 |
| 2022-12-13 | $10.43 | $10.66 | $9.76 | $9.77 | $9.77 | 39,741,020 |
| 2022-12-12 | $9.56 | $9.97 | $9.48 | $9.85 | $9.85 | 23,812,290 |
| 2022-12-09 | $9.65 | $9.65 | $9.30 | $9.49 | $9.49 | 30,555,820 |
| 2022-12-08 | $9.95 | $10.07 | $9.56 | $9.66 | $9.66 | 25,283,460 |
| 2022-12-07 | $10.17 | $10.27 | $9.83 | $9.95 | $9.95 | 25,290,800 |
| 2022-12-06 | $10.27 | $10.66 | $10.02 | $10.10 | $10.10 | 35,504,690 |
| 2022-12-05 | $10.22 | $10.37 | $10.00 | $10.17 | $10.17 | 42,230,610 |
| 2022-12-01 | $9.00 | $9.29 | $9.00 | $9.18 | $9.18 | 11,229,490 |
| 2022-11-30 | $9.02 | $9.10 | $8.85 | $8.90 | $8.90 | 8,207,770 |
| 2022-11-29 | $9.03 | $9.19 | $9.01 | $9.06 | $9.06 | 9,175,140 |
| 2022-11-28 | $8.99 | $9.09 | $8.90 | $9.02 | $9.02 | 9,354,830 |
| 2022-11-25 | $9.16 | $9.29 | $9.04 | $9.06 | $9.06 | 8,232,780 |
| 2022-11-24 | $9.40 | $9.52 | $9.17 | $9.18 | $9.18 | 12,738,620 |
| 2022-11-23 | $9.27 | $9.49 | $9.14 | $9.48 | $9.48 | 13,348,310 |
| 2022-11-22 | $9.43 | $9.55 | $9.26 | $9.31 | $9.31 | 8,419,820 |
| 2022-11-21 | $9.52 | $9.68 | $9.33 | $9.43 | $9.43 | 11,421,040 |
| 2022-11-18 | $9.68 | $9.91 | $9.57 | $9.62 | $9.62 | 16,150,960 |
| 2022-11-17 | $9.55 | $9.70 | $9.36 | $9.69 | $9.69 | 13,728,550 |
| 2022-11-16 | $9.42 | $9.62 | $9.35 | $9.50 | $9.50 | 12,113,230 |
| 2022-11-15 | $9.17 | $9.58 | $9.17 | $9.40 | $9.40 | 19,068,140 |
| 2022-11-14 | $9.05 | $9.30 | $8.93 | $9.27 | $9.27 | 12,868,420 |
| 2022-11-11 | $9.38 | $9.44 | $9.04 | $9.05 | $9.05 | 15,369,900 |
| 2022-11-10 | $9.01 | $9.49 | $9.00 | $9.23 | $9.23 | 16,736,280 |
| 2022-11-09 | $9.10 | $9.14 | $8.90 | $9.04 | $9.04 | 7,975,400 |
| 2022-11-08 | $8.95 | $9.14 | $8.81 | $9.11 | $9.11 | 11,247,350 |
| 2022-11-07 | $8.88 | $9.18 | $8.85 | $8.95 | $8.95 | 12,780,510 |
| 2022-11-04 | $8.87 | $8.92 | $8.67 | $8.83 | $8.83 | 10,156,140 |
| 2022-11-03 | $9.10 | $9.11 | $8.75 | $8.78 | $8.78 | 14,702,940 |
| 2022-11-02 | $9.09 | $9.15 | $8.83 | $9.15 | $9.15 | 17,501,960 |
| 2022-11-01 | $8.66 | $9.15 | $8.63 | $9.11 | $9.11 | 22,310,410 |
| 2022-10-31 | $8.45 | $8.76 | $8.42 | $8.71 | $8.71 | 14,993,680 |
| 2022-10-28 | $8.55 | $8.64 | $8.30 | $8.36 | $8.36 | 10,869,500 |
| 2022-10-27 | $8.38 | $8.69 | $8.34 | $8.56 | $8.56 | 16,903,860 |
| 2022-10-26 | $7.92 | $8.58 | $7.90 | $8.50 | $8.50 | 19,797,310 |
| 2022-10-25 | $8.05 | $8.20 | $7.81 | $7.93 | $7.93 | 9,312,980 |
| 2022-10-24 | $8.20 | $8.39 | $7.98 | $8.09 | $8.09 | 8,923,460 |
| 2022-10-21 | $8.23 | $8.28 | $8.06 | $8.20 | $8.20 | 5,922,640 |
| 2022-10-20 | $8.18 | $8.35 | $8.11 | $8.22 | $8.22 | 8,094,120 |
| 2022-10-19 | $8.22 | $8.26 | $8.07 | $8.18 | $8.18 | 5,546,640 |
| 2022-10-18 | $8.34 | $8.44 | $8.17 | $8.23 | $8.23 | 7,731,520 |
| 2022-10-17 | $8.12 | $8.42 | $8.10 | $8.35 | $8.35 | 10,875,470 |
| 2022-10-14 | $7.83 | $8.24 | $7.83 | $8.14 | $8.14 | 11,114,060 |
| 2022-10-13 | $7.67 | $7.93 | $7.61 | $7.84 | $7.84 | 8,086,350 |
| 2022-10-12 | $7.35 | $7.69 | $7.30 | $7.68 | $7.68 | 6,163,360 |
| 2022-10-11 | $7.31 | $7.40 | $7.25 | $7.34 | $7.34 | 4,759,540 |
| 2022-10-10 | $7.55 | $7.60 | $7.25 | $7.31 | $7.31 | 5,576,580 |
| 2022-09-30 | $7.49 | $7.69 | $7.49 | $7.53 | $7.53 | 6,184,770 |
| 2022-09-29 | $7.58 | $7.64 | $7.38 | $7.44 | $7.44 | 6,488,500 |
| 2022-09-28 | $7.76 | $7.80 | $7.50 | $7.50 | $7.50 | 5,365,860 |
| 2022-09-27 | $7.60 | $7.78 | $7.56 | $7.76 | $7.76 | 5,936,530 |
| 2022-09-26 | $7.75 | $7.77 | $7.53 | $7.55 | $7.55 | 6,328,880 |
| 2022-09-23 | $7.88 | $7.99 | $7.67 | $7.74 | $7.74 | 7,584,080 |
| 2022-09-22 | $7.94 | $8.04 | $7.88 | $7.89 | $7.89 | 5,623,600 |
| 2022-09-21 | $7.75 | $8.06 | $7.65 | $7.98 | $7.98 | 7,618,920 |
| 2022-09-20 | $7.94 | $8.08 | $7.79 | $7.82 | $7.82 | 6,628,920 |
| 2022-09-19 | $8.08 | $8.12 | $7.82 | $7.88 | $7.88 | 8,060,680 |
| 2022-09-16 | $8.21 | $8.35 | $8.07 | $8.13 | $8.13 | 10,373,120 |
| 2022-09-15 | $8.42 | $8.47 | $8.17 | $8.22 | $8.22 | 6,960,130 |
| 2022-09-14 | $8.25 | $8.43 | $8.20 | $8.37 | $8.37 | 6,010,980 |
| 2022-09-13 | $8.40 | $8.56 | $8.35 | $8.40 | $8.40 | 7,003,310 |
| 2022-09-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-09-09 | $8.32 | $8.45 | $8.25 | $8.37 | $8.37 | 6,504,980 |
| 2022-09-08 | $8.48 | $8.51 | $8.30 | $8.32 | $8.32 | 7,154,770 |
| 2022-09-07 | $8.55 | $8.56 | $8.40 | $8.49 | $8.49 | 7,904,240 |
| 2022-09-06 | $8.56 | $8.62 | $8.51 | $8.55 | $8.55 | 5,601,280 |
| 2022-09-05 | $8.61 | $8.70 | $8.51 | $8.55 | $8.55 | 6,609,710 |
| 2022-09-02 | $8.50 | $8.69 | $8.46 | $8.66 | $8.66 | 7,037,530 |
| 2022-09-01 | $8.59 | $8.81 | $8.45 | $8.47 | $8.47 | 10,168,090 |
| 2022-08-31 | $8.88 | $8.90 | $8.51 | $8.58 | $8.58 | 11,764,420 |
| 2022-08-30 | $8.82 | $9.04 | $8.70 | $8.84 | $8.84 | 12,265,460 |
| 2022-08-29 | $9.36 | $9.36 | $8.76 | $8.88 | $8.88 | 19,680,110 |
| 2022-08-26 | $9.16 | $9.67 | $9.16 | $9.35 | $9.35 | 11,972,630 |
| 2022-08-25 | $9.21 | $9.29 | $9.06 | $9.17 | $9.17 | 6,658,300 |
| 2022-08-24 | $9.57 | $9.58 | $9.20 | $9.20 | $9.20 | 8,504,100 |
| 2022-08-23 | $9.55 | $9.60 | $9.41 | $9.57 | $9.57 | 6,101,550 |
| 2022-08-22 | $9.46 | $9.59 | $9.25 | $9.56 | $9.56 | 6,879,860 |
| 2022-08-19 | $9.58 | $9.78 | $9.45 | $9.45 | $9.45 | 9,013,200 |
| 2022-08-18 | $9.61 | $9.62 | $9.48 | $9.59 | $9.59 | 4,413,520 |
| 2022-08-17 | $9.60 | $9.64 | $9.46 | $9.63 | $9.63 | 5,726,610 |
| 2022-08-16 | $9.58 | $9.64 | $9.50 | $9.61 | $9.61 | 5,714,490 |
| 2022-08-15 | $9.66 | $9.71 | $9.55 | $9.57 | $9.57 | 6,272,850 |
| 2022-08-12 | $9.69 | $9.79 | $9.58 | $9.66 | $9.66 | 6,578,350 |
| 2022-08-11 | $9.57 | $9.73 | $9.52 | $9.70 | $9.70 | 7,318,200 |
| 2022-08-10 | $9.56 | $9.62 | $9.46 | $9.55 | $9.55 | 5,702,680 |
| 2022-08-09 | $9.62 | $9.69 | $9.46 | $9.55 | $9.55 | 7,911,040 |
| 2022-08-08 | $9.62 | $9.70 | $9.48 | $9.68 | $9.68 | 8,963,980 |
| 2022-08-05 | $9.43 | $9.61 | $9.40 | $9.59 | $9.59 | 10,794,980 |
| 2022-08-04 | $9.26 | $9.61 | $9.22 | $9.37 | $9.37 | 12,131,280 |
| 2022-08-03 | $9.02 | $9.31 | $9.00 | $9.06 | $9.06 | 10,097,340 |
| 2022-08-02 | $9.30 | $9.31 | $8.83 | $9.01 | $9.01 | 14,689,090 |
| 2022-08-01 | $9.40 | $9.48 | $9.28 | $9.40 | $9.40 | 5,211,330 |
| 2022-07-29 | $9.41 | $9.50 | $9.32 | $9.32 | $9.32 | 5,228,860 |
| 2022-07-28 | $9.49 | $9.58 | $9.40 | $9.41 | $9.41 | 5,370,200 |
| 2022-07-27 | $9.31 | $9.50 | $9.30 | $9.43 | $9.43 | 6,024,140 |
| 2022-07-26 | $9.26 | $9.38 | $9.24 | $9.34 | $9.34 | 4,801,840 |
| 2022-07-25 | $9.41 | $9.51 | $9.23 | $9.26 | $9.26 | 6,241,320 |
| 2022-07-22 | $9.59 | $9.73 | $9.30 | $9.40 | $9.40 | 8,910,340 |
| 2022-07-21 | $9.57 | $9.76 | $9.56 | $9.58 | $9.58 | 9,181,680 |
| 2022-07-20 | $9.48 | $9.62 | $9.42 | $9.60 | $9.60 | 12,567,610 |
| 2022-07-19 | $9.06 | $9.51 | $9.02 | $9.48 | $9.48 | 18,017,970 |
| 2022-07-18 | $8.73 | $9.05 | $8.68 | $9.04 | $9.04 | 9,218,220 |
| 2022-07-15 | $8.85 | $8.89 | $8.66 | $8.66 | $8.66 | 6,935,120 |
| 2022-07-14 | $8.82 | $9.00 | $8.76 | $8.85 | $8.85 | 5,351,600 |
| 2022-07-13 | $8.78 | $8.87 | $8.74 | $8.79 | $8.79 | 5,070,160 |
| 2022-07-12 | $8.99 | $9.01 | $8.74 | $8.74 | $8.74 | 8,342,980 |
| 2022-07-11 | $9.11 | $9.16 | $8.95 | $9.00 | $9.00 | 6,961,780 |
| 2022-07-08 | $9.06 | $9.26 | $9.03 | $9.16 | $9.16 | 7,890,940 |
| 2022-07-07 | $9.02 | $9.23 | $9.01 | $9.06 | $9.06 | 8,457,020 |
| 2022-07-06 | $9.06 | $9.14 | $8.93 | $9.03 | $9.03 | 7,753,470 |
| 2022-07-05 | $9.24 | $9.26 | $8.91 | $9.06 | $9.06 | 12,371,880 |
| 2022-07-04 | $9.29 | $9.30 | $9.14 | $9.23 | $9.23 | 8,822,700 |
| 2022-07-01 | $9.55 | $9.59 | $9.30 | $9.30 | $9.30 | 11,534,900 |
| 2022-06-30 | $9.49 | $9.98 | $9.40 | $9.44 | $9.44 | 25,646,740 |
| 2022-06-29 | $9.32 | $9.43 | $9.20 | $9.22 | $9.22 | 9,957,650 |
| 2022-06-28 | $9.15 | $9.40 | $9.01 | $9.40 | $9.40 | 14,708,550 |
| 2022-06-27 | $9.20 | $9.28 | $9.14 | $9.15 | $9.15 | 8,384,770 |
| 2022-06-24 | $9.26 | $9.35 | $9.18 | $9.20 | $9.20 | 10,294,190 |
| 2022-06-23 | $9.07 | $9.18 | $8.91 | $9.17 | $9.17 | 9,914,770 |
| 2022-06-22 | $9.30 | $9.44 | $8.98 | $8.99 | $8.99 | 11,877,210 |
| 2022-06-21 | $9.19 | $9.29 | $9.09 | $9.22 | $9.22 | 9,608,880 |
| 2022-06-20 | $9.17 | $9.25 | $9.09 | $9.20 | $9.20 | 8,927,950 |
| 2022-06-17 | $9.15 | $9.19 | $8.94 | $9.12 | $9.12 | 8,465,390 |
| 2022-06-16 | $9.15 | $9.32 | $9.08 | $9.18 | $9.18 | 11,221,510 |
| 2022-06-15 | $9.05 | $9.26 | $9.03 | $9.11 | $9.11 | 11,344,200 |
| 2022-06-14 | $9.02 | $9.07 | $8.75 | $9.05 | $9.05 | 10,776,840 |
| 2022-06-13 | $8.99 | $9.15 | $8.94 | $9.08 | $9.08 | 9,985,770 |
| 2022-06-10 | $9.03 | $9.19 | $9.00 | $9.09 | $9.09 | 22,074,220 |
| 2022-06-09 | $9.16 | $9.32 | $9.06 | $9.11 | $9.11 | 11,003,900 |
| 2022-06-08 | $9.15 | $9.27 | $9.03 | $9.16 | $9.16 | 9,911,560 |
| 2022-06-07 | $9.28 | $9.28 | $9.00 | $9.15 | $9.15 | 11,360,470 |
| 2022-06-06 | $9.00 | $9.26 | $8.96 | $9.23 | $9.23 | 14,006,330 |
| 2022-06-02 | $8.79 | $8.97 | $8.77 | $8.93 | $8.93 | 8,108,880 |
| 2022-06-01 | $8.82 | $8.99 | $8.77 | $8.88 | $8.88 | 11,196,700 |
| 2022-05-31 | $8.59 | $8.83 | $8.48 | $8.82 | $8.82 | 15,694,920 |
| 2022-05-30 | $8.40 | $8.65 | $8.35 | $8.63 | $8.63 | 20,118,460 |
| 2022-05-27 | $8.38 | $8.42 | $8.18 | $8.23 | $8.23 | 9,561,760 |
| 2022-05-26 | $8.36 | $8.39 | $8.10 | $8.31 | $8.31 | 12,507,140 |
| 2022-05-25 | $8.29 | $8.36 | $8.19 | $8.33 | $8.33 | 9,013,320 |
| 2022-05-24 | $8.62 | $8.67 | $8.14 | $8.15 | $8.15 | 15,499,240 |
| 2022-05-23 | $8.64 | $8.72 | $8.52 | $8.70 | $8.70 | 12,265,710 |
| 2022-05-20 | $8.43 | $8.58 | $8.38 | $8.57 | $8.57 | 12,963,990 |
| 2022-05-19 | $8.32 | $8.43 | $8.23 | $8.41 | $8.41 | 11,191,000 |
| 2022-05-18 | $8.55 | $8.75 | $8.46 | $8.47 | $8.47 | 15,480,130 |
| 2022-05-17 | $8.45 | $8.51 | $8.29 | $8.44 | $8.44 | 8,053,080 |
| 2022-05-16 | $8.60 | $8.68 | $8.37 | $8.45 | $8.45 | 12,339,700 |
| 2022-05-13 | $8.54 | $8.63 | $8.40 | $8.46 | $8.46 | 11,047,200 |
| 2022-05-12 | $8.24 | $8.54 | $8.20 | $8.47 | $8.47 | 12,778,070 |
| 2022-05-11 | $8.33 | $8.62 | $8.26 | $8.32 | $8.32 | 16,712,710 |
| 2022-05-10 | $8.06 | $8.39 | $8.00 | $8.38 | $8.38 | 13,675,300 |
| 2022-05-09 | $8.17 | $8.35 | $8.05 | $8.13 | $8.13 | 14,580,640 |
| 2022-05-06 | $8.00 | $8.46 | $7.97 | $8.23 | $8.23 | 19,973,010 |
| 2022-05-05 | $8.12 | $8.35 | $8.06 | $8.18 | $8.18 | 9,980,790 |
| 2022-05-04 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-05-03 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-04-29 | $7.87 | $8.28 | $7.80 | $8.19 | $8.19 | 16,171,430 |
| 2022-04-28 | $7.95 | $7.95 | $7.53 | $7.59 | $7.59 | 14,541,670 |
| 2022-04-27 | $7.42 | $7.99 | $7.40 | $7.96 | $7.96 | 14,929,840 |
| 2022-04-26 | $7.96 | $8.10 | $7.44 | $7.44 | $7.44 | 17,943,160 |
| 2022-04-25 | $8.81 | $8.81 | $7.84 | $7.86 | $7.86 | 15,331,480 |
| 2022-04-22 | $8.94 | $9.04 | $8.81 | $8.86 | $8.86 | 7,814,380 |
| 2022-04-21 | $9.35 | $9.38 | $8.91 | $8.98 | $8.98 | 9,621,550 |
| 2022-04-20 | $9.77 | $9.92 | $9.32 | $9.32 | $9.32 | 9,106,060 |
| 2022-04-19 | $9.50 | $9.70 | $9.44 | $9.60 | $9.60 | 7,156,390 |
| 2022-04-18 | $9.17 | $9.53 | $9.11 | $9.49 | $9.49 | 9,536,750 |
| 2022-04-15 | $9.46 | $9.46 | $9.14 | $9.17 | $9.17 | 11,071,780 |
| 2022-04-14 | $9.63 | $9.65 | $9.46 | $9.51 | $9.51 | 6,678,650 |
| 2022-04-13 | $9.60 | $9.75 | $9.50 | $9.55 | $9.55 | 7,245,130 |
| 2022-04-12 | $9.40 | $9.74 | $9.35 | $9.68 | $9.68 | 9,190,750 |
| 2022-04-11 | $9.83 | $9.86 | $9.34 | $9.39 | $9.39 | 14,009,910 |
| 2022-04-08 | $10.26 | $10.29 | $9.69 | $9.87 | $9.87 | 15,927,070 |
| 2022-04-07 | $10.69 | $10.69 | $10.26 | $10.26 | $10.26 | 11,062,090 |
| 2022-04-06 | $10.52 | $10.85 | $10.51 | $10.75 | $10.75 | 9,248,830 |
| 2022-04-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2022-04-04 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2022-04-01 | $10.55 | $10.64 | $10.46 | $10.61 | $10.61 | 7,551,120 |
| 2022-03-31 | $10.56 | $10.75 | $10.46 | $10.62 | $10.62 | 6,888,910 |
| 2022-03-30 | $10.52 | $10.63 | $10.42 | $10.63 | $10.63 | 7,385,900 |
| 2022-03-29 | $10.71 | $10.76 | $10.41 | $10.44 | $10.44 | 8,784,130 |
| 2022-03-28 | $10.62 | $10.79 | $10.45 | $10.70 | $10.70 | 7,966,840 |
| 2022-03-25 | $10.87 | $10.98 | $10.60 | $10.62 | $10.62 | 10,364,360 |
| 2022-03-24 | $11.01 | $11.03 | $10.74 | $10.87 | $10.87 | 11,460,520 |
| 2022-03-23 | $11.13 | $11.19 | $10.96 | $11.11 | $11.11 | 9,455,090 |
| 2022-03-22 | $11.16 | $11.21 | $10.99 | $11.10 | $11.10 | 12,207,890 |
| 2022-03-21 | $11.30 | $11.46 | $11.10 | $11.26 | $11.26 | 17,579,600 |
| 2022-03-18 | $11.14 | $11.92 | $11.13 | $11.53 | $11.53 | 27,136,630 |
| 2022-03-17 | $10.98 | $11.26 | $10.96 | $11.05 | $11.05 | 16,367,110 |
| 2022-03-16 | $10.69 | $10.90 | $10.21 | $10.90 | $10.90 | 16,307,590 |
| 2022-03-15 | $10.87 | $11.08 | $10.48 | $10.48 | $10.48 | 14,299,900 |
| 2022-03-14 | $11.35 | $11.50 | $10.96 | $10.98 | $10.98 | 10,220,460 |
| 2022-03-11 | $11.07 | $11.42 | $10.85 | $11.38 | $11.38 | 11,884,600 |
| 2022-03-10 | $11.32 | $11.32 | $11.02 | $11.10 | $11.10 | 12,028,690 |
| 2022-03-09 | $11.30 | $11.47 | $10.46 | $10.98 | $10.98 | 19,614,860 |
| 2022-03-08 | $11.68 | $11.82 | $11.30 | $11.31 | $11.31 | 13,910,640 |
| 2022-03-07 | $11.88 | $11.90 | $11.56 | $11.67 | $11.67 | 11,954,790 |
| 2022-03-04 | $12.05 | $12.15 | $11.80 | $11.89 | $11.89 | 13,817,800 |
| 2022-03-03 | $12.43 | $12.51 | $12.08 | $12.13 | $12.13 | 17,527,050 |
| 2022-03-02 | $12.30 | $12.50 | $12.25 | $12.41 | $12.41 | 10,355,110 |
| 2022-03-01 | $12.40 | $12.52 | $12.29 | $12.39 | $12.39 | 13,086,590 |
| 2022-02-28 | $12.52 | $12.66 | $12.08 | $12.45 | $12.45 | 16,716,440 |
| 2022-02-25 | $12.65 | $12.95 | $12.50 | $12.57 | $12.57 | 18,212,640 |
| 2022-02-24 | $13.21 | $13.69 | $12.36 | $12.55 | $12.55 | 37,002,930 |
| 2022-02-23 | $13.21 | $13.35 | $13.07 | $13.21 | $13.21 | 19,059,980 |
| 2022-02-22 | $13.07 | $13.50 | $13.02 | $13.35 | $13.35 | 31,376,200 |
| 2022-02-21 | $12.66 | $13.29 | $12.59 | $13.25 | $13.25 | 36,433,700 |
| 2022-02-18 | $12.30 | $12.63 | $12.30 | $12.53 | $12.53 | 16,708,580 |
| 2022-02-17 | $12.42 | $12.64 | $12.19 | $12.29 | $12.29 | 14,465,030 |
| 2022-02-16 | $12.84 | $12.95 | $12.48 | $12.51 | $12.51 | 13,470,550 |
| 2022-02-15 | $12.48 | $12.84 | $12.40 | $12.71 | $12.71 | 13,739,380 |
| 2022-02-14 | $12.30 | $12.68 | $12.03 | $12.55 | $12.55 | 14,012,880 |
| 2022-02-11 | $12.71 | $13.09 | $12.42 | $12.50 | $12.50 | 23,767,040 |
| 2022-02-10 | $12.61 | $12.79 | $12.51 | $12.72 | $12.72 | 19,252,640 |
| 2022-02-09 | $12.31 | $12.90 | $12.25 | $12.78 | $12.78 | 27,004,890 |
| 2022-02-08 | $11.90 | $12.30 | $11.67 | $12.24 | $12.24 | 21,372,980 |
| 2022-02-07 | $12.05 | $12.12 | $11.80 | $11.92 | $11.92 | 16,217,520 |
| 2022-02-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-03 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-02 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-02-01 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2022-01-28 | $12.03 | $12.08 | $11.66 | $11.77 | $11.77 | 18,751,350 |
| 2022-01-27 | $12.93 | $12.93 | $11.77 | $11.80 | $11.80 | 28,108,250 |
| 2022-01-26 | $13.11 | $13.27 | $12.56 | $12.95 | $12.95 | 20,027,350 |
| 2022-01-25 | $13.70 | $13.84 | $12.98 | $13.05 | $13.05 | 30,543,880 |
| 2022-01-24 | $14.01 | $14.50 | $13.76 | $13.86 | $13.86 | 29,931,060 |
| 2022-01-21 | $13.80 | $14.37 | $13.79 | $13.96 | $13.96 | 34,440,140 |
| 2022-01-20 | $14.37 | $14.44 | $13.71 | $13.80 | $13.80 | 46,290,570 |
| 2022-01-19 | $13.60 | $14.68 | $13.60 | $14.24 | $14.24 | 75,880,280 |
| 2022-01-18 | $12.50 | $14.59 | $12.45 | $13.98 | $13.98 | 90,712,890 |
| 2022-01-17 | $11.68 | $12.25 | $11.56 | $12.16 | $12.16 | 20,549,220 |
| 2022-01-14 | $11.66 | $11.79 | $11.53 | $11.56 | $11.56 | 8,968,540 |
| 2022-01-13 | $11.85 | $11.92 | $11.66 | $11.70 | $11.70 | 9,922,380 |
| 2022-01-12 | $11.74 | $11.85 | $11.67 | $11.77 | $11.77 | 9,437,610 |
| 2022-01-11 | $11.85 | $11.98 | $11.60 | $11.71 | $11.71 | 18,656,430 |
| 2022-01-10 | $12.30 | $12.32 | $11.40 | $11.85 | $11.85 | 32,105,660 |
| 2022-01-07 | $13.10 | $13.29 | $12.64 | $12.65 | $12.65 | 13,110,590 |
| 2022-01-06 | $13.00 | $13.10 | $12.85 | $13.05 | $13.05 | 9,582,810 |
| 2022-01-05 | $13.26 | $13.45 | $12.91 | $13.03 | $13.03 | 16,034,660 |
| 2022-01-04 | $13.03 | $13.37 | $12.96 | $13.33 | $13.33 | 18,221,630 |
| 2022-01-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2021-12-31 | $13.10 | $13.15 | $12.87 | $13.02 | $13.02 | 10,245,590 |
| 2021-12-30 | $12.83 | $13.24 | $12.78 | $13.16 | $13.16 | 15,476,580 |
| 2021-12-29 | $12.75 | $12.94 | $12.59 | $12.78 | $12.78 | 9,674,200 |
| 2021-12-28 | $12.70 | $12.98 | $12.69 | $12.75 | $12.75 | 8,728,040 |
| 2021-12-27 | $12.80 | $12.94 | $12.55 | $12.70 | $12.70 | 8,917,420 |
| 2021-12-24 | $13.02 | $13.09 | $12.74 | $12.79 | $12.79 | 10,311,420 |
| 2021-12-23 | $13.28 | $13.40 | $13.00 | $13.01 | $13.01 | 14,092,860 |
| 2021-12-22 | $12.96 | $13.60 | $12.96 | $13.36 | $13.36 | 22,423,320 |
| 2021-12-21 | $12.96 | $13.13 | $12.77 | $12.88 | $12.88 | 11,410,380 |
| 2021-12-20 | $12.91 | $13.26 | $12.91 | $12.91 | $12.91 | 16,378,800 |
| 2021-12-17 | $13.29 | $13.29 | $12.97 | $13.01 | $13.01 | 19,231,590 |
| 2021-12-16 | $12.79 | $13.48 | $12.66 | $13.35 | $13.35 | 30,262,580 |
| 2021-12-15 | $12.57 | $13.13 | $12.42 | $12.79 | $12.79 | 31,288,430 |
| 2021-12-14 | $12.11 | $12.50 | $12.10 | $12.50 | $12.50 | 17,800,130 |
| 2021-12-13 | $12.16 | $12.27 | $12.11 | $12.14 | $12.14 | 10,394,290 |
| 2021-12-10 | $12.20 | $12.38 | $12.13 | $12.16 | $12.16 | 12,330,340 |
| 2021-12-09 | $12.23 | $12.38 | $12.15 | $12.27 | $12.27 | 13,201,690 |
| 2021-12-08 | $11.92 | $12.44 | $11.78 | $12.31 | $12.31 | 17,581,800 |
| 2021-12-07 | $11.98 | $12.01 | $11.76 | $11.87 | $11.87 | 8,744,160 |
| 2021-12-06 | $11.93 | $12.14 | $11.84 | $11.88 | $11.88 | 10,401,300 |
| 2021-12-03 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 11,485,750 |
| 2021-12-02 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 10,595,950 |
| 2021-12-01 | $11.88 | $12.17 | $11.79 | $12.16 | $12.16 | 16,923,040 |
| 2021-11-30 | $11.58 | $11.94 | $11.53 | $11.88 | $11.88 | 15,911,760 |
| 2021-11-29 | $11.65 | $11.74 | $11.43 | $11.52 | $11.52 | 9,545,690 |
| 2021-11-26 | $11.66 | $11.76 | $11.50 | $11.67 | $11.67 | 9,413,750 |
| 2021-11-25 | $11.95 | $12.01 | $11.69 | $11.69 | $11.69 | 8,037,360 |
| 2021-11-24 | $11.88 | $11.90 | $11.72 | $11.84 | $11.84 | 7,200,410 |
| 2021-11-23 | $11.71 | $11.93 | $11.68 | $11.88 | $11.88 | 11,382,580 |
| 2021-11-22 | $11.56 | $12.40 | $11.55 | $11.95 | $11.95 | 18,754,480 |
| 2021-11-19 | $11.42 | $11.64 | $11.42 | $11.60 | $11.60 | 8,915,240 |
| 2021-11-18 | $11.69 | $12.00 | $11.53 | $11.53 | $11.53 | 18,780,390 |
| 2021-11-17 | $11.35 | $11.62 | $11.35 | $11.51 | $11.51 | 7,008,670 |
| 2021-11-16 | $11.63 | $11.67 | $11.39 | $11.40 | $11.40 | 8,617,970 |
| 2021-11-15 | $11.59 | $11.77 | $11.52 | $11.62 | $11.62 | 8,304,000 |
| 2021-11-12 | $11.55 | $11.60 | $11.42 | $11.56 | $11.56 | 6,672,590 |
| 2021-11-11 | $11.40 | $11.60 | $11.31 | $11.52 | $11.52 | 8,017,260 |
| 2021-11-10 | $11.36 | $11.55 | $11.30 | $11.43 | $11.43 | 7,972,930 |
| 2021-11-09 | $11.11 | $11.44 | $11.11 | $11.36 | $11.36 | 9,808,580 |
| 2021-11-08 | $11.49 | $11.49 | $11.17 | $11.23 | $11.23 | 8,840,390 |
| 2021-11-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 8,755,210 |
| 2021-11-04 | $11.34 | $11.37 | $11.20 | $11.24 | $11.24 | 6,518,210 |
| 2021-11-03 | $11.17 | $11.40 | $11.03 | $11.27 | $11.27 | 6,694,400 |
| 2021-11-02 | $11.30 | $11.43 | $11.05 | $11.13 | $11.13 | 8,313,240 |
| 2021-11-01 | $11.21 | $11.47 | $11.19 | $11.27 | $11.27 | 8,613,800 |
| 2021-10-29 | $10.92 | $11.29 | $10.89 | $11.28 | $11.28 | 9,992,690 |
| 2021-10-28 | $11.47 | $11.65 | $10.82 | $10.93 | $10.93 | 17,333,250 |
| 2021-10-27 | $11.68 | $11.70 | $11.35 | $11.46 | $11.46 | 9,103,790 |
| 2021-10-26 | $11.88 | $11.90 | $11.66 | $11.73 | $11.73 | 8,872,570 |
| 2021-10-25 | $11.81 | $12.00 | $11.71 | $11.86 | $11.86 | 8,835,180 |
| 2021-10-22 | $12.10 | $12.18 | $11.89 | $11.90 | $11.90 | 10,576,010 |
| 2021-10-21 | $12.28 | $12.35 | $12.08 | $12.10 | $12.10 | 8,016,220 |
| 2021-10-20 | $12.59 | $12.60 | $12.28 | $12.30 | $12.30 | 7,039,140 |
| 2021-10-19 | $12.47 | $12.66 | $12.26 | $12.39 | $12.39 | 9,228,300 |
| 2021-10-18 | $12.65 | $12.81 | $12.41 | $12.51 | $12.51 | 8,314,160 |
| 2021-10-15 | $12.79 | $12.97 | $12.60 | $12.69 | $12.69 | 7,379,430 |
| 2021-10-14 | $12.61 | $13.10 | $12.61 | $12.78 | $12.78 | 9,447,190 |
| 2021-10-13 | $12.80 | $12.89 | $12.70 | $12.77 | $12.77 | 6,131,670 |
| 2021-10-12 | $12.79 | $12.88 | $12.48 | $12.74 | $12.74 | 10,244,710 |
| 2021-10-11 | $12.60 | $13.00 | $12.45 | $12.70 | $12.70 | 9,551,570 |
| 2021-10-08 | $12.25 | $12.83 | $12.16 | $12.54 | $12.54 | 11,297,960 |
| 2021-10-07 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2021-10-06 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2021-09-30 | $11.99 | $12.24 | $11.99 | $12.12 | $12.12 | 6,131,440 |
| 2021-09-29 | $12.20 | $12.27 | $11.99 | $11.99 | $11.99 | 7,732,980 |
| 2021-09-28 | $12.40 | $12.40 | $12.12 | $12.19 | $12.19 | 7,227,420 |
| 2021-09-27 | $12.88 | $13.00 | $12.25 | $12.34 | $12.34 | 14,102,680 |
| 2021-09-24 | $13.00 | $13.10 | $12.82 | $12.83 | $12.83 | 9,232,690 |
| 2021-09-23 | $12.96 | $13.09 | $12.90 | $13.00 | $13.00 | 10,892,830 |
| 2021-09-22 | $13.00 | $13.24 | $12.68 | $12.96 | $12.96 | 16,375,230 |
| 2021-09-21 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-09-20 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2021-09-17 | $13.45 | $13.50 | $13.15 | $13.25 | $13.25 | 16,311,790 |
| 2021-09-16 | $13.02 | $13.67 | $12.85 | $13.49 | $13.49 | 27,812,440 |
| 2021-09-15 | $13.25 | $13.28 | $12.84 | $12.87 | $12.87 | 14,965,490 |
| 2021-09-14 | $12.55 | $13.74 | $12.55 | $13.25 | $13.25 | 33,468,180 |
| 2021-09-13 | $12.69 | $12.81 | $12.50 | $12.54 | $12.54 | 8,967,570 |
| 2021-09-10 | $12.80 | $12.92 | $12.69 | $12.72 | $12.72 | 8,121,240 |
| 2021-09-09 | $13.06 | $13.09 | $12.68 | $12.80 | $12.80 | 8,996,060 |
| 2021-09-08 | $12.85 | $13.18 | $12.79 | $13.10 | $13.10 | 11,505,020 |
| 2021-09-07 | $12.83 | $13.00 | $12.75 | $12.83 | $12.83 | 8,370,000 |
| 2021-09-06 | $12.92 | $13.05 | $12.70 | $12.87 | $12.87 | 9,442,840 |
| 2021-09-03 | $13.10 | $13.10 | $12.65 | $12.79 | $12.79 | 11,995,860 |
| 2021-09-02 | $12.93 | $13.25 | $12.79 | $13.08 | $13.08 | 16,617,930 |
| 2021-09-01 | $12.45 | $13.36 | $12.18 | $13.09 | $13.09 | 26,745,980 |
| 2021-08-31 | $12.33 | $12.86 | $12.23 | $12.28 | $12.28 | 13,712,150 |
| 2021-08-30 | $11.72 | $12.66 | $11.67 | $12.46 | $12.46 | 20,753,110 |
| 2021-08-27 | $11.82 | $11.91 | $11.56 | $11.78 | $11.78 | 8,321,510 |
| 2021-08-26 | $12.21 | $12.24 | $11.86 | $11.91 | $11.91 | 10,669,470 |
| 2021-08-25 | $12.27 | $12.38 | $12.14 | $12.20 | $12.20 | 8,142,340 |
| 2021-08-24 | $12.40 | $12.40 | $12.09 | $12.16 | $12.16 | 7,561,030 |
| 2021-08-23 | $12.10 | $12.35 | $12.10 | $12.33 | $12.33 | 7,499,010 |
| 2021-08-20 | $12.35 | $12.39 | $12.13 | $12.14 | $12.14 | 7,917,260 |
| 2021-08-19 | $12.48 | $12.63 | $12.36 | $12.39 | $12.39 | 7,868,650 |
| 2021-08-18 | $12.16 | $12.60 | $12.07 | $12.48 | $12.48 | 10,904,290 |
| 2021-08-17 | $12.48 | $12.55 | $12.20 | $12.22 | $12.22 | 10,787,480 |
| 2021-08-16 | $12.56 | $12.63 | $12.32 | $12.58 | $12.58 | 8,639,100 |
| 2021-08-13 | $12.86 | $12.86 | $12.38 | $12.49 | $12.49 | 14,576,600 |
| 2021-08-12 | $12.29 | $12.93 | $12.28 | $12.85 | $12.85 | 22,315,870 |
| 2021-08-11 | $12.58 | $12.59 | $12.30 | $12.31 | $12.31 | 10,305,710 |
| 2021-08-10 | $12.47 | $12.75 | $12.27 | $12.60 | $12.60 | 14,305,910 |
| 2021-08-09 | $12.37 | $12.98 | $12.37 | $12.47 | $12.47 | 14,778,560 |
| 2021-08-06 | $12.29 | $12.40 | $12.15 | $12.32 | $12.32 | 7,436,110 |
| 2021-08-05 | $12.69 | $12.69 | $12.20 | $12.24 | $12.24 | 12,421,570 |
| 2021-08-04 | $12.82 | $12.89 | $12.45 | $12.70 | $12.70 | 11,576,230 |
| 2021-08-03 | $12.39 | $12.96 | $12.39 | $12.80 | $12.80 | 14,405,940 |
| 2021-08-02 | $12.10 | $12.56 | $12.06 | $12.47 | $12.47 | 13,421,170 |
| 2021-07-30 | $12.10 | $12.27 | $11.70 | $12.14 | $12.14 | 9,902,380 |
| 2021-07-29 | $12.30 | $12.38 | $11.98 | $12.09 | $12.09 | 11,034,640 |
| 2021-07-28 | $12.29 | $12.69 | $12.10 | $12.18 | $12.18 | 12,583,590 |
| 2021-07-27 | $12.75 | $12.88 | $12.39 | $12.42 | $12.42 | 11,276,560 |
| 2021-07-26 | $12.90 | $12.97 | $12.55 | $12.75 | $12.75 | 12,011,010 |
| 2021-07-23 | $13.21 | $13.36 | $12.98 | $13.02 | $13.02 | 11,877,520 |
| 2021-07-22 | $13.19 | $13.34 | $13.09 | $13.32 | $13.32 | 7,627,620 |
| 2021-07-21 | $13.34 | $13.49 | $13.15 | $13.21 | $13.21 | 10,760,180 |
| 2021-07-20 | $13.53 | $13.57 | $13.21 | $13.38 | $13.38 | 9,740,800 |
| 2021-07-19 | $13.88 | $13.98 | $13.56 | $13.64 | $13.64 | 14,166,900 |
| 2021-07-16 | $13.95 | $14.45 | $13.85 | $14.07 | $14.07 | 13,479,790 |
| 2021-07-15 | $13.95 | $14.00 | $13.45 | $13.56 | $13.56 | 11,101,150 |
| 2021-07-14 | $14.11 | $14.21 | $13.88 | $13.98 | $13.98 | 8,287,090 |
| 2021-07-13 | $14.19 | $14.35 | $14.10 | $14.20 | $14.20 | 8,393,910 |
| 2021-07-12 | $14.06 | $14.24 | $13.85 | $14.19 | $14.19 | 9,819,250 |
| 2021-07-09 | $13.88 | $14.05 | $13.80 | $13.90 | $13.90 | 6,382,760 |
| 2021-07-08 | $14.11 | $14.17 | $13.78 | $13.79 | $13.79 | 9,138,740 |
| 2021-07-07 | $14.25 | $14.34 | $14.01 | $14.10 | $14.10 | 7,766,720 |
| 2021-07-06 | $14.16 | $14.42 | $13.87 | $14.39 | $14.39 | 8,733,440 |
| 2021-07-05 | $14.20 | $14.38 | $14.07 | $14.14 | $14.14 | 7,909,980 |
| 2021-07-02 | $14.30 | $14.45 | $14.02 | $14.14 | $14.14 | 9,040,520 |
| 2021-07-01 | $14.60 | $14.93 | $14.35 | $14.36 | $14.36 | 10,002,380 |
| 2021-06-30 | $14.80 | $14.88 | $14.51 | $14.60 | $14.60 | 11,311,290 |
| 2021-06-29 | $14.95 | $15.45 | $14.87 | $14.93 | $14.93 | 16,770,820 |
| 2021-06-28 | $14.77 | $15.05 | $14.67 | $14.84 | $14.84 | 11,365,480 |
| 2021-06-25 | $14.80 | $14.90 | $14.53 | $14.70 | $14.70 | 8,622,970 |
| 2021-06-24 | $14.98 | $15.16 | $14.73 | $14.85 | $14.85 | 8,893,940 |
| 2021-06-23 | $14.80 | $15.46 | $14.55 | $15.09 | $15.09 | 16,103,510 |
| 2021-06-22 | $15.25 | $15.31 | $14.76 | $14.84 | $14.84 | 12,002,550 |
| 2021-06-21 | $15.43 | $15.53 | $15.15 | $15.19 | $15.19 | 9,899,710 |
| 2021-06-18 | $15.40 | $15.63 | $15.33 | $15.54 | $15.54 | 9,765,020 |
| 2021-06-17 | $15.26 | $15.72 | $15.26 | $15.44 | $15.44 | 10,756,830 |
| 2021-06-16 | $15.55 | $15.73 | $15.30 | $15.44 | $15.44 | 12,922,890 |
| 2021-06-15 | $15.70 | $15.92 | $15.46 | $15.52 | $15.52 | 16,582,870 |
| 2021-06-14 | $15.79 | $15.79 | $15.79 | $15.79 | $15.79 | 0 |
| 2021-06-11 | $14.98 | $15.98 | $14.66 | $15.79 | $15.79 | 35,121,320 |
| 2021-06-10 | $14.39 | $15.15 | $14.26 | $15.09 | $15.09 | 18,848,860 |
| 2021-06-09 | $14.31 | $14.74 | $14.31 | $14.52 | $14.52 | 8,406,020 |
| 2021-06-08 | $14.38 | $14.65 | $14.28 | $14.36 | $14.36 | 9,648,310 |
| 2021-06-07 | $14.32 | $14.45 | $14.08 | $14.28 | $14.28 | 9,579,970 |
| 2021-06-04 | $14.41 | $14.57 | $14.22 | $14.28 | $14.28 | 9,404,340 |
| 2021-06-03 | $14.76 | $14.92 | $14.47 | $14.47 | $14.47 | 9,057,930 |
| 2021-06-02 | $15.19 | $15.21 | $14.50 | $14.74 | $14.74 | 11,611,950 |
| 2021-06-01 | $15.07 | $15.30 | $14.84 | $15.09 | $15.09 | 9,379,150 |
| 2021-05-31 | $14.98 | $15.22 | $14.90 | $15.00 | $15.00 | 8,036,600 |
| 2021-05-28 | $15.19 | $15.40 | $14.90 | $15.08 | $15.08 | 9,596,280 |
| 2021-05-27 | $15.33 | $15.47 | $15.20 | $15.27 | $15.27 | 7,919,820 |
| 2021-05-26 | $15.52 | $15.71 | $15.33 | $15.37 | $15.37 | 9,108,000 |
| 2021-05-25 | $15.44 | $15.78 | $15.25 | $15.59 | $15.59 | 10,049,390 |
| 2021-05-24 | $15.37 | $15.52 | $15.13 | $15.28 | $15.28 | 8,460,120 |
| 2021-05-21 | $15.70 | $16.00 | $15.28 | $15.32 | $15.32 | 10,727,850 |
| 2021-05-20 | $15.68 | $16.08 | $15.42 | $15.69 | $15.69 | 12,368,530 |
| 2021-05-19 | $15.16 | $15.66 | $14.90 | $15.60 | $15.60 | 12,814,380 |
| 2021-05-18 | $14.72 | $15.37 | $14.72 | $15.14 | $15.14 | 11,176,220 |
| 2021-05-17 | $14.94 | $15.06 | $14.68 | $14.72 | $14.72 | 9,068,590 |
| 2021-05-14 | $15.00 | $15.21 | $14.80 | $14.93 | $14.93 | 9,721,310 |
| 2021-05-13 | $14.82 | $15.55 | $14.59 | $15.06 | $15.06 | 14,809,040 |
| 2021-05-12 | $14.79 | $15.02 | $14.68 | $14.82 | $14.82 | 6,805,100 |
| 2021-05-11 | $14.82 | $15.28 | $14.68 | $14.83 | $14.83 | 10,114,400 |
| 2021-05-10 | $14.37 | $15.11 | $14.12 | $14.82 | $14.82 | 16,069,010 |
| 2021-05-07 | $13.78 | $14.41 | $13.73 | $14.37 | $14.37 | 11,466,230 |
| 2021-05-06 | $14.44 | $14.48 | $13.70 | $13.78 | $13.78 | 9,904,600 |
| 2021-05-05 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2021-05-04 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2021-04-30 | $14.33 | $14.62 | $14.21 | $14.43 | $14.43 | 7,265,500 |
| 2021-04-29 | $14.82 | $14.96 | $14.28 | $14.32 | $14.32 | 12,186,280 |
| 2021-04-28 | $15.00 | $15.09 | $14.71 | $14.81 | $14.81 | 8,945,130 |
| 2021-04-27 | $15.06 | $15.34 | $14.82 | $14.86 | $14.86 | 13,320,530 |
| 2021-04-26 | $14.54 | $15.40 | $14.33 | $15.08 | $15.08 | 21,272,910 |
| 2021-04-23 | $14.29 | $14.46 | $14.12 | $14.22 | $14.22 | 6,207,860 |
| 2021-04-22 | $14.45 | $14.49 | $14.13 | $14.32 | $14.32 | 7,965,620 |
| 2021-04-21 | $14.16 | $14.80 | $13.92 | $14.45 | $14.45 | 12,390,740 |
| 2021-04-20 | $14.48 | $14.51 | $14.07 | $14.07 | $14.07 | 8,022,640 |
| 2021-04-19 | $14.09 | $14.88 | $13.97 | $14.34 | $14.34 | 16,213,280 |
| 2021-04-16 | $13.14 | $14.08 | $13.11 | $14.04 | $14.04 | 15,866,690 |
| 2021-04-15 | $13.34 | $13.37 | $12.97 | $13.25 | $13.25 | 8,647,370 |
| 2021-04-14 | $13.37 | $13.53 | $13.21 | $13.37 | $13.37 | 6,014,890 |
| 2021-04-13 | $13.29 | $13.65 | $13.28 | $13.37 | $13.37 | 6,386,280 |
| 2021-04-12 | $14.06 | $14.06 | $13.26 | $13.35 | $13.35 | 10,157,470 |
| 2021-04-09 | $13.70 | $14.45 | $13.64 | $13.95 | $13.95 | 12,528,920 |
| 2021-04-08 | $13.80 | $14.00 | $13.66 | $13.67 | $13.67 | 9,037,460 |
| 2021-04-07 | $14.36 | $14.40 | $13.78 | $13.81 | $13.81 | 13,425,400 |
| 2021-04-06 | $14.13 | $14.66 | $14.05 | $14.34 | $14.34 | 8,755,480 |
| 2021-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2021-04-02 | $14.19 | $14.33 | $14.09 | $14.12 | $14.12 | 5,851,010 |
| 2021-04-01 | $14.41 | $14.48 | $14.16 | $14.16 | $14.16 | 5,744,200 |
| 2021-03-31 | $14.23 | $14.50 | $14.07 | $14.41 | $14.41 | 6,892,430 |
| 2021-03-30 | $14.39 | $14.50 | $14.03 | $14.12 | $14.12 | 8,269,530 |
| 2021-03-29 | $14.78 | $14.87 | $14.36 | $14.38 | $14.38 | 10,270,020 |
| 2021-03-26 | $14.45 | $14.72 | $14.30 | $14.69 | $14.69 | 8,113,130 |
| 2021-03-25 | $14.09 | $14.76 | $14.03 | $14.53 | $14.53 | 9,437,240 |
| 2021-03-24 | $14.31 | $14.54 | $14.09 | $14.12 | $14.12 | 8,244,670 |
| 2021-03-23 | $14.73 | $14.81 | $14.25 | $14.35 | $14.35 | 10,064,170 |
| 2021-03-22 | $13.85 | $14.95 | $13.85 | $14.71 | $14.71 | 16,927,540 |
| 2021-03-19 | $13.99 | $14.79 | $13.95 | $14.06 | $14.06 | 30,977,060 |
| 2021-03-18 | $14.90 | $14.90 | $14.42 | $14.49 | $14.49 | 14,191,000 |
| 2021-03-17 | $15.10 | $15.11 | $14.73 | $14.91 | $14.91 | 10,811,290 |
| 2021-03-16 | $15.15 | $15.30 | $14.93 | $15.05 | $15.05 | 10,090,460 |
| 2021-03-15 | $15.02 | $15.24 | $14.60 | $15.02 | $15.02 | 11,858,800 |
| 2021-03-12 | $15.20 | $15.42 | $14.82 | $15.01 | $15.01 | 12,680,020 |
| 2021-03-11 | $15.41 | $15.45 | $14.80 | $15.30 | $15.30 | 19,462,150 |
| 2021-03-10 | $16.08 | $16.38 | $15.00 | $15.37 | $15.37 | 19,455,460 |
| 2021-03-09 | $17.26 | $17.36 | $15.85 | $16.12 | $16.12 | 18,574,290 |
| 2021-03-08 | $18.45 | $18.45 | $17.10 | $17.28 | $17.28 | 19,138,250 |
| 2021-03-05 | $18.46 | $18.78 | $18.20 | $18.44 | $18.44 | 8,240,110 |
| 2021-03-04 | $18.18 | $18.72 | $18.12 | $18.50 | $18.50 | 8,693,440 |
| 2021-03-03 | $18.60 | $18.65 | $18.00 | $18.24 | $18.24 | 7,438,120 |
| 2021-03-02 | $18.71 | $18.88 | $18.39 | $18.53 | $18.53 | 6,413,150 |
| 2021-03-01 | $18.60 | $18.73 | $18.32 | $18.67 | $18.67 | 7,322,170 |
| 2021-02-26 | $18.82 | $19.34 | $18.23 | $18.45 | $18.45 | 12,432,980 |
| 2021-02-25 | $19.17 | $19.44 | $18.67 | $19.02 | $19.02 | 8,707,430 |
| 2021-02-24 | $19.42 | $19.60 | $19.11 | $19.11 | $19.11 | 7,451,970 |
| 2021-02-23 | $20.20 | $20.23 | $19.33 | $19.39 | $19.39 | 12,534,310 |
| 2021-02-22 | $20.18 | $20.42 | $20.00 | $20.20 | $20.20 | 13,222,100 |
| 2021-02-19 | $19.93 | $20.27 | $19.70 | $20.25 | $20.25 | 11,386,100 |
| 2021-02-18 | $19.86 | $20.38 | $19.60 | $19.92 | $19.92 | 10,682,370 |
| 2021-02-17 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2021-02-16 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2021-02-15 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2021-02-12 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2021-02-11 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2021-02-10 | $19.08 | $20.03 | $18.77 | $19.37 | $19.37 | 10,714,870 |
| 2021-02-09 | $19.17 | $19.52 | $18.91 | $18.93 | $18.93 | 7,704,160 |
| 2021-02-08 | $19.19 | $19.53 | $18.74 | $19.32 | $19.32 | 7,544,520 |
| 2021-02-05 | $19.88 | $20.10 | $19.00 | $19.16 | $19.16 | 8,765,890 |
| 2021-02-04 | $20.08 | $20.29 | $19.76 | $19.93 | $19.93 | 11,729,140 |
| 2021-02-03 | $19.98 | $20.60 | $19.72 | $20.00 | $20.00 | 11,943,160 |
| 2021-02-02 | $20.50 | $20.55 | $19.79 | $19.85 | $19.85 | 12,584,230 |
| 2021-02-01 | $18.69 | $20.70 | $18.69 | $20.40 | $20.40 | 21,634,570 |
| 2021-01-29 | $18.25 | $19.32 | $17.90 | $19.00 | $19.00 | 17,638,770 |
| 2021-01-28 | $18.32 | $18.59 | $17.94 | $18.03 | $18.03 | 8,036,500 |
| 2021-01-27 | $18.79 | $19.10 | $18.07 | $18.24 | $18.24 | 11,263,810 |
| 2021-01-26 | $19.40 | $19.43 | $18.60 | $18.85 | $18.85 | 10,159,050 |
| 2021-01-25 | $19.74 | $19.82 | $19.27 | $19.29 | $19.29 | 6,972,570 |
| 2021-01-22 | $20.00 | $20.00 | $19.40 | $19.56 | $19.56 | 9,440,940 |
| 2021-01-21 | $19.80 | $20.45 | $19.76 | $20.09 | $20.09 | 10,113,250 |
| 2021-01-20 | $20.02 | $20.35 | $19.60 | $19.72 | $19.72 | 8,463,260 |
| 2021-01-19 | $20.01 | $20.22 | $19.75 | $20.05 | $20.05 | 6,979,580 |
| 2021-01-18 | $19.98 | $20.33 | $19.98 | $20.12 | $20.12 | 5,785,170 |
| 2021-01-15 | $19.97 | $20.74 | $19.97 | $20.17 | $20.17 | 8,901,580 |
| 2021-01-14 | $19.34 | $20.65 | $19.11 | $20.05 | $20.05 | 15,020,950 |
| 2021-01-13 | $19.66 | $19.81 | $19.16 | $19.44 | $19.44 | 9,238,760 |
| 2021-01-12 | $19.40 | $19.88 | $19.30 | $19.73 | $19.73 | 9,203,350 |
| 2021-01-11 | $20.18 | $20.29 | $19.00 | $19.46 | $19.46 | 15,390,910 |
| 2021-01-08 | $20.00 | $20.30 | $19.87 | $20.04 | $20.04 | 8,806,710 |
| 2021-01-07 | $21.01 | $21.02 | $19.75 | $20.04 | $20.04 | 15,184,060 |
| 2021-01-06 | $21.75 | $21.75 | $20.79 | $21.00 | $21.00 | 10,269,900 |
| 2021-01-05 | $21.36 | $22.20 | $21.21 | $21.65 | $21.65 | 14,592,110 |
| 2021-01-04 | $21.88 | $21.97 | $21.22 | $21.28 | $21.28 | 12,927,200 |
| 2021-01-01 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2020-12-31 | $21.31 | $21.91 | $21.10 | $21.69 | $21.69 | 15,131,150 |
| 2020-12-30 | $20.90 | $21.47 | $20.60 | $21.22 | $21.22 | 13,342,640 |
| 2020-12-29 | $20.67 | $21.29 | $20.61 | $20.62 | $20.62 | 10,485,000 |
| 2020-12-28 | $20.95 | $21.11 | $20.50 | $20.85 | $20.85 | 10,762,350 |
| 2020-12-25 | $21.08 | $21.32 | $20.73 | $20.87 | $20.87 | 11,386,320 |
| 2020-12-24 | $20.60 | $21.33 | $20.42 | $20.97 | $20.97 | 19,165,450 |
| 2020-12-23 | $20.20 | $20.95 | $20.07 | $20.51 | $20.51 | 13,184,020 |
| 2020-12-22 | $20.35 | $20.64 | $20.03 | $20.08 | $20.08 | 8,928,080 |
| 2020-12-21 | $20.00 | $20.68 | $19.70 | $20.41 | $20.41 | 15,504,200 |
| 2020-12-18 | $20.00 | $20.00 | $19.63 | $19.84 | $19.84 | 9,000,100 |
| 2020-12-17 | $20.22 | $20.39 | $19.74 | $20.01 | $20.01 | 14,532,620 |
| 2020-12-16 | $20.51 | $20.60 | $19.99 | $20.20 | $20.20 | 11,707,950 |
| 2020-12-15 | $20.55 | $20.80 | $20.12 | $20.55 | $20.55 | 9,738,930 |
| 2020-12-14 | $19.43 | $20.85 | $19.35 | $20.42 | $20.42 | 18,151,200 |
| 2020-12-11 | $21.41 | $21.90 | $19.20 | $19.24 | $19.24 | 36,477,840 |
| 2020-12-10 | $21.86 | $22.20 | $21.22 | $21.66 | $21.66 | 14,025,730 |
| 2020-12-09 | $22.50 | $22.55 | $21.89 | $21.90 | $21.90 | 9,978,830 |
| 2020-12-08 | $23.00 | $23.11 | $22.55 | $22.55 | $22.55 | 8,252,000 |
| 2020-12-07 | $23.22 | $23.49 | $22.80 | $23.00 | $23.00 | 7,301,900 |
| 2020-12-04 | $23.54 | $23.65 | $23.09 | $23.20 | $23.20 | 11,172,420 |
| 2020-12-03 | $22.80 | $24.23 | $22.66 | $23.40 | $23.40 | 23,087,360 |
| 2020-12-02 | $22.90 | $23.02 | $22.47 | $22.87 | $22.87 | 8,366,620 |
| 2020-12-01 | $22.90 | $23.14 | $22.72 | $22.91 | $22.91 | 7,316,790 |
| 2020-11-30 | $23.30 | $23.57 | $22.78 | $22.95 | $22.95 | 7,773,650 |
| 2020-11-27 | $23.23 | $23.40 | $22.94 | $23.06 | $23.06 | 6,459,770 |
| 2020-11-26 | $23.58 | $23.92 | $22.76 | $23.23 | $23.23 | 12,865,690 |
| 2020-11-25 | $23.15 | $23.89 | $22.91 | $23.30 | $23.30 | 15,866,300 |
| 2020-11-24 | $22.01 | $23.48 | $22.01 | $23.20 | $23.20 | 20,055,270 |
| 2020-11-23 | $21.66 | $22.18 | $21.38 | $22.11 | $22.11 | 11,010,500 |
| 2020-11-20 | $21.55 | $21.77 | $21.22 | $21.57 | $21.57 | 7,032,410 |
| 2020-11-19 | $21.41 | $21.75 | $21.10 | $21.54 | $21.54 | 8,163,050 |
| 2020-11-18 | $21.59 | $22.03 | $21.42 | $21.48 | $21.48 | 7,917,710 |
| 2020-11-17 | $21.76 | $21.80 | $21.21 | $21.58 | $21.58 | 6,286,280 |
| 2020-11-16 | $21.90 | $22.20 | $21.63 | $21.80 | $21.80 | 4,790,710 |
| 2020-11-13 | $22.29 | $22.44 | $21.70 | $21.90 | $21.90 | 8,129,440 |
| 2020-11-12 | $22.85 | $22.99 | $22.10 | $22.10 | $22.10 | 8,217,390 |
| 2020-11-11 | $22.80 | $22.95 | $22.22 | $22.93 | $22.93 | 8,500,020 |
| 2020-11-10 | $23.00 | $23.47 | $22.50 | $22.70 | $22.70 | 13,087,480 |
| 2020-11-09 | $22.24 | $23.79 | $22.22 | $23.02 | $23.02 | 16,939,220 |
| 2020-11-06 | $22.27 | $22.32 | $21.74 | $21.97 | $21.97 | 7,485,710 |
| 2020-11-05 | $21.94 | $22.30 | $21.68 | $22.28 | $22.28 | 7,265,140 |
| 2020-11-04 | $22.06 | $22.42 | $21.71 | $21.82 | $21.82 | 8,008,060 |
| 2020-11-03 | $21.80 | $22.25 | $21.51 | $22.06 | $22.06 | 7,550,090 |
| 2020-11-02 | $22.22 | $22.30 | $21.58 | $21.72 | $21.72 | 8,624,370 |
| 2020-10-30 | $22.39 | $22.54 | $21.80 | $21.82 | $21.82 | 8,935,540 |
| 2020-10-29 | $22.46 | $22.66 | $21.76 | $22.40 | $22.40 | 10,520,770 |
| 2020-10-28 | $23.03 | $23.28 | $22.52 | $22.60 | $22.60 | 8,583,010 |
| 2020-10-27 | $23.01 | $23.35 | $22.90 | $23.03 | $23.03 | 5,567,650 |
| 2020-10-26 | $23.91 | $24.08 | $22.88 | $23.19 | $23.19 | 8,651,570 |
| 2020-10-23 | $24.38 | $24.56 | $24.01 | $24.07 | $24.07 | 4,918,790 |
| 2020-10-22 | $24.00 | $24.47 | $24.00 | $24.38 | $24.38 | 4,456,830 |
| 2020-10-21 | $24.70 | $24.79 | $24.00 | $24.22 | $24.22 | 6,044,980 |
| 2020-10-20 | $24.95 | $24.95 | $24.26 | $24.68 | $24.68 | 5,896,200 |
| 2020-10-19 | $24.85 | $25.15 | $24.44 | $24.69 | $24.69 | 9,732,320 |
| 2020-10-16 | $25.19 | $25.44 | $24.56 | $24.64 | $24.64 | 12,252,870 |
| 2020-10-15 | $24.56 | $25.29 | $24.41 | $25.05 | $25.05 | 13,486,580 |
| 2020-10-14 | $24.87 | $25.20 | $24.43 | $24.50 | $24.50 | 8,412,290 |
| 2020-10-13 | $25.20 | $25.20 | $24.52 | $24.80 | $24.80 | 8,793,540 |
| 2020-10-12 | $24.25 | $25.29 | $24.02 | $25.20 | $25.20 | 13,244,150 |
| 2020-10-09 | $24.13 | $24.63 | $23.81 | $23.88 | $23.88 | 6,917,100 |
| 2020-10-08 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2020-10-07 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2020-10-06 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2020-10-05 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2020-10-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2020-10-01 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2020-09-30 | $24.40 | $24.50 | $23.80 | $23.88 | $23.88 | 4,717,020 |
| 2020-09-29 | $23.95 | $24.82 | $23.70 | $24.24 | $24.24 | 6,868,960 |
| 2020-09-28 | $24.25 | $24.48 | $23.60 | $23.80 | $23.80 | 5,249,160 |
| 2020-09-25 | $24.20 | $24.48 | $24.11 | $24.25 | $24.25 | 4,838,710 |
| 2020-09-24 | $24.17 | $24.58 | $24.02 | $24.18 | $24.18 | 7,198,820 |
| 2020-09-23 | $24.60 | $24.78 | $24.00 | $24.40 | $24.40 | 6,821,160 |
| 2020-09-22 | $24.94 | $24.95 | $24.33 | $24.39 | $24.39 | 6,345,250 |
| 2020-09-21 | $25.46 | $26.11 | $24.80 | $24.87 | $24.87 | 10,610,060 |
| 2020-09-18 | $25.20 | $25.39 | $24.75 | $25.35 | $25.35 | 7,792,120 |
| 2020-09-17 | $25.34 | $25.41 | $24.54 | $25.05 | $25.05 | 8,974,820 |
| 2020-09-16 | $25.51 | $25.66 | $24.75 | $25.09 | $25.09 | 7,035,210 |
| 2020-09-15 | $26.00 | $26.04 | $25.41 | $25.58 | $25.58 | 6,771,520 |
| 2020-09-14 | $24.93 | $26.35 | $24.86 | $26.01 | $26.01 | 13,599,830 |
| 2020-09-11 | $24.50 | $24.98 | $24.50 | $24.80 | $24.80 | 6,668,040 |
| 2020-09-10 | $25.63 | $25.74 | $24.56 | $24.60 | $24.60 | 15,903,390 |
| 2020-09-09 | $26.60 | $26.66 | $25.39 | $25.39 | $25.39 | 14,657,370 |
| 2020-09-08 | $26.35 | $26.88 | $26.14 | $26.67 | $26.67 | 10,929,250 |
| 2020-09-07 | $26.70 | $27.10 | $26.36 | $26.40 | $26.40 | 12,032,990 |
| 2020-09-04 | $26.24 | $26.96 | $26.06 | $26.81 | $26.81 | 10,742,500 |
| 2020-09-03 | $27.12 | $27.75 | $26.68 | $26.88 | $26.88 | 14,530,920 |
| 2020-09-02 | $26.58 | $27.30 | $26.19 | $27.03 | $27.03 | 19,593,060 |
| 2020-09-01 | $26.55 | $26.60 | $25.91 | $26.41 | $26.41 | 13,206,630 |
| 2020-08-31 | $27.40 | $27.41 | $26.15 | $26.55 | $26.55 | 18,383,780 |
| 2020-08-28 | $27.21 | $28.28 | $26.28 | $26.96 | $26.96 | 20,798,540 |
| 2020-08-27 | $29.00 | $29.54 | $25.50 | $27.32 | $27.32 | 44,693,430 |
| 2020-08-26 | $29.99 | $29.99 | $27.94 | $28.37 | $28.37 | 32,654,410 |
| 2020-08-25 | $28.78 | $30.50 | $28.78 | $29.43 | $29.43 | 45,014,360 |
| 2020-08-24 | $26.48 | $29.20 | $26.48 | $28.69 | $28.69 | 46,167,350 |
| 2020-08-21 | $25.30 | $26.22 | $25.15 | $25.92 | $25.92 | 16,046,960 |
| 2020-08-20 | $25.00 | $26.03 | $24.74 | $25.30 | $25.30 | 14,548,750 |
| 2020-08-19 | $25.28 | $25.45 | $24.91 | $25.02 | $25.02 | 8,888,930 |
| 2020-08-18 | $25.18 | $25.57 | $25.00 | $25.28 | $25.28 | 10,962,690 |
| 2020-08-17 | $24.99 | $25.34 | $24.81 | $25.20 | $25.20 | 10,632,820 |
| 2020-08-14 | $24.60 | $25.09 | $24.10 | $24.69 | $24.69 | 11,519,480 |
| 2020-08-13 | $24.67 | $25.12 | $24.23 | $24.82 | $24.82 | 11,239,450 |
| 2020-08-12 | $24.60 | $24.85 | $23.60 | $24.29 | $24.29 | 17,937,440 |
| 2020-08-11 | $25.49 | $25.80 | $24.63 | $24.70 | $24.70 | 12,561,460 |
| 2020-08-10 | $26.12 | $26.40 | $25.22 | $25.49 | $25.49 | 17,624,130 |
| 2020-08-07 | $26.94 | $26.94 | $25.53 | $26.10 | $26.10 | 21,167,840 |
| 2020-08-06 | $27.36 | $27.68 | $26.61 | $26.97 | $26.97 | 17,056,900 |
| 2020-08-05 | $27.12 | $27.88 | $26.75 | $27.50 | $27.50 | 20,836,880 |
| 2020-08-04 | $27.34 | $27.51 | $26.68 | $26.88 | $26.88 | 16,716,830 |
| 2020-08-03 | $27.49 | $27.64 | $26.77 | $27.47 | $27.47 | 23,678,420 |
| 2020-07-31 | $26.48 | $27.24 | $26.24 | $26.82 | $26.82 | 18,153,190 |
| 2020-07-30 | $27.63 | $28.30 | $26.32 | $26.40 | $26.40 | 27,072,090 |
| 2020-07-29 | $26.81 | $27.91 | $26.66 | $27.79 | $27.79 | 25,420,670 |
| 2020-07-28 | $27.40 | $28.50 | $26.82 | $27.12 | $27.12 | 20,410,960 |
| 2020-07-27 | $27.08 | $28.58 | $26.41 | $27.12 | $27.12 | 23,191,100 |
| 2020-07-24 | $29.36 | $30.13 | $26.92 | $27.55 | $27.55 | 43,342,610 |
| 2020-07-23 | $27.72 | $29.89 | $27.49 | $29.40 | $29.40 | 46,507,510 |
| 2020-07-22 | $26.32 | $28.56 | $26.21 | $27.72 | $27.72 | 31,908,760 |
| 2020-07-21 | $25.35 | $27.80 | $24.90 | $26.90 | $26.90 | 33,180,230 |
| 2020-07-20 | $26.48 | $26.48 | $24.29 | $25.37 | $25.37 | 31,049,880 |
| 2020-07-17 | $25.66 | $26.77 | $25.30 | $25.94 | $25.94 | 29,326,680 |
| 2020-07-16 | $28.22 | $28.27 | $25.70 | $25.70 | $25.70 | 47,651,620 |
| 2020-07-15 | $26.06 | $28.22 | $26.05 | $28.22 | $28.22 | 58,693,830 |
| 2020-07-14 | $26.30 | $26.30 | $24.81 | $25.65 | $25.65 | 37,064,660 |
| 2020-07-13 | $25.78 | $26.19 | $25.20 | $26.16 | $26.16 | 44,106,500 |
| 2020-07-10 | $23.79 | $26.20 | $23.78 | $25.50 | $25.50 | 63,549,190 |
| 2020-07-09 | $23.60 | $24.30 | $23.44 | $23.82 | $23.82 | 36,649,380 |
| 2020-07-08 | $22.76 | $23.65 | $22.60 | $23.40 | $23.40 | 36,239,020 |
| 2020-07-07 | $22.30 | $23.30 | $22.11 | $22.83 | $22.83 | 39,810,310 |
| 2020-07-06 | $21.66 | $22.31 | $21.47 | $22.07 | $22.07 | 25,665,570 |
| 2020-07-03 | $21.22 | $21.88 | $21.20 | $21.45 | $21.45 | 17,492,570 |
| 2020-07-02 | $21.35 | $21.62 | $21.01 | $21.38 | $21.38 | 16,726,780 |
| 2020-07-01 | $22.18 | $22.26 | $20.80 | $21.19 | $21.19 | 22,712,470 |
| 2020-06-30 | $21.75 | $22.42 | $21.36 | $22.07 | $22.07 | 20,688,500 |
| 2020-06-29 | $22.28 | $22.77 | $21.32 | $21.54 | $21.54 | 31,965,980 |
| 2020-06-26 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2020-06-25 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2020-06-24 | $22.95 | $23.68 | $22.49 | $22.51 | $22.51 | 29,326,010 |
| 2020-06-23 | $22.11 | $22.93 | $21.25 | $22.52 | $22.52 | 33,662,900 |
| 2020-06-22 | $21.49 | $21.71 | $21.19 | $21.56 | $21.56 | 16,947,420 |
| 2020-06-19 | $20.55 | $21.83 | $20.55 | $21.36 | $21.36 | 32,145,300 |
| 2020-06-18 | $20.60 | $21.07 | $20.40 | $20.51 | $20.51 | 12,728,410 |
| 2020-06-17 | $20.79 | $20.79 | $20.18 | $20.56 | $20.56 | 10,253,270 |
| 2020-06-16 | $21.17 | $21.30 | $20.33 | $20.66 | $20.66 | 19,896,200 |
| 2020-06-15 | $20.90 | $21.54 | $20.74 | $20.99 | $20.99 | 22,400,590 |
| 2020-06-12 | $19.08 | $21.29 | $19.01 | $21.29 | $21.29 | 42,037,750 |
| 2020-06-11 | $19.83 | $19.94 | $19.33 | $19.42 | $19.42 | 15,211,440 |
| 2020-06-10 | $19.96 | $20.15 | $19.72 | $19.81 | $19.81 | 9,154,080 |
| 2020-06-09 | $19.62 | $20.19 | $18.97 | $19.96 | $19.96 | 20,083,040 |
| 2020-06-08 | $19.83 | $19.91 | $19.55 | $19.63 | $19.63 | 8,509,000 |
| 2020-06-05 | $19.79 | $19.91 | $19.59 | $19.75 | $19.75 | 9,452,390 |
| 2020-06-04 | $19.92 | $20.20 | $19.62 | $19.87 | $19.87 | 11,609,750 |
| 2020-06-03 | $20.01 | $20.41 | $19.91 | $19.96 | $19.96 | 12,638,600 |
| 2020-06-02 | $20.30 | $20.30 | $19.81 | $19.92 | $19.92 | 16,803,180 |
| 2020-06-01 | $20.60 | $20.76 | $20.16 | $20.25 | $20.25 | 22,794,680 |
| 2020-05-29 | $20.38 | $20.58 | $20.06 | $20.58 | $20.58 | 11,162,910 |
| 2020-05-28 | $20.29 | $20.60 | $19.86 | $20.43 | $20.43 | 13,031,640 |
| 2020-05-27 | $21.09 | $21.09 | $20.18 | $20.43 | $20.43 | 11,761,210 |
| 2020-05-26 | $21.22 | $21.35 | $20.76 | $20.99 | $20.99 | 11,944,090 |
| 2020-05-25 | $20.84 | $21.16 | $20.51 | $21.16 | $21.16 | 9,584,650 |
| 2020-05-22 | $21.13 | $21.21 | $20.55 | $20.86 | $20.86 | 12,453,960 |
| 2020-05-21 | $21.18 | $21.38 | $20.93 | $21.15 | $21.15 | 12,477,370 |
| 2020-05-20 | $21.79 | $21.87 | $20.90 | $21.02 | $21.02 | 23,702,250 |
| 2020-05-19 | $22.61 | $22.88 | $21.85 | $21.94 | $21.94 | 20,117,410 |
| 2020-05-18 | $22.45 | $22.93 | $22.12 | $22.51 | $22.51 | 29,014,120 |
| 2020-05-15 | $21.85 | $23.04 | $21.85 | $22.44 | $22.44 | 32,346,020 |
| 2020-05-14 | $21.90 | $22.07 | $21.62 | $21.83 | $21.83 | 14,709,390 |
| 2020-05-13 | $21.13 | $22.12 | $21.05 | $22.03 | $22.03 | 29,237,330 |
| 2020-05-12 | $20.87 | $21.24 | $20.48 | $21.13 | $21.13 | 15,452,820 |
| 2020-05-11 | $21.51 | $21.55 | $20.85 | $20.87 | $20.87 | 24,070,150 |
| 2020-05-08 | $21.80 | $22.43 | $21.60 | $21.68 | $21.68 | 22,487,980 |
| 2020-05-07 | $21.20 | $22.10 | $21.04 | $21.69 | $21.69 | 23,659,870 |
| 2020-05-06 | $21.51 | $21.74 | $20.57 | $21.25 | $21.25 | 22,848,360 |
| 2020-05-05 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2020-05-04 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2020-05-01 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 0 |
| 2020-04-30 | $21.05 | $21.91 | $21.05 | $21.68 | $21.68 | 16,912,840 |
| 2020-04-29 | $21.01 | $21.68 | $20.91 | $21.03 | $21.03 | 10,947,430 |
| 2020-04-28 | $21.68 | $21.80 | $20.70 | $21.35 | $21.35 | 17,639,790 |
| 2020-04-27 | $21.20 | $22.03 | $20.95 | $21.53 | $21.53 | 11,592,620 |
| 2020-04-24 | $21.13 | $21.73 | $21.05 | $21.26 | $21.26 | 11,607,490 |
| 2020-04-23 | $22.46 | $22.69 | $21.38 | $21.45 | $21.45 | 22,115,490 |
| 2020-04-22 | $22.22 | $22.55 | $21.88 | $22.39 | $22.39 | 20,084,040 |
| 2020-04-21 | $21.78 | $22.59 | $21.55 | $22.31 | $22.31 | 26,569,760 |
| 2020-04-20 | $21.31 | $22.15 | $21.00 | $21.78 | $21.78 | 17,450,270 |
| 2020-04-17 | $21.95 | $22.59 | $21.00 | $21.31 | $21.31 | 25,087,320 |
| 2020-04-16 | $20.90 | $22.23 | $20.68 | $21.71 | $21.71 | 20,542,960 |
| 2020-04-15 | $21.53 | $21.85 | $20.87 | $20.98 | $20.98 | 15,655,740 |
| 2020-04-14 | $21.26 | $21.69 | $21.13 | $21.55 | $21.55 | 14,908,590 |
| 2020-04-13 | $22.03 | $22.07 | $20.85 | $21.01 | $21.01 | 17,671,820 |
| 2020-04-10 | $23.03 | $23.41 | $21.66 | $22.03 | $22.03 | 27,735,640 |
| 2020-04-09 | $22.44 | $24.12 | $22.06 | $23.40 | $23.40 | 36,941,090 |
| 2020-04-08 | $22.26 | $22.56 | $21.90 | $22.15 | $22.15 | 17,089,880 |
| 2020-04-07 | $22.59 | $22.85 | $22.01 | $22.60 | $22.60 | 38,490,880 |
| 2020-04-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 0 |
| 2020-04-03 | $22.12 | $22.60 | $21.65 | $21.99 | $21.99 | 35,248,740 |
| 2020-04-02 | $20.01 | $22.12 | $20.01 | $22.12 | $22.12 | 33,183,650 |
| 2020-04-01 | $20.05 | $20.38 | $19.55 | $20.11 | $20.11 | 12,060,520 |
| 2020-03-31 | $20.23 | $20.38 | $19.76 | $19.93 | $19.93 | 11,409,020 |
| 2020-03-30 | $20.50 | $20.59 | $19.78 | $19.93 | $19.93 | 19,516,100 |
| 2020-03-27 | $21.33 | $21.77 | $20.87 | $21.03 | $21.03 | 20,047,240 |
| 2020-03-26 | $20.76 | $21.38 | $20.55 | $21.22 | $21.22 | 19,975,450 |
| 2020-03-25 | $21.05 | $21.65 | $20.60 | $21.01 | $21.01 | 25,716,500 |
| 2020-03-24 | $21.50 | $21.50 | $19.80 | $20.77 | $20.77 | 34,896,530 |
| 2020-03-23 | $21.60 | $22.25 | $20.31 | $20.68 | $20.68 | 39,737,270 |
| 2020-03-20 | $20.10 | $21.75 | $19.78 | $21.75 | $21.75 | 47,291,110 |
| 2020-03-19 | $20.01 | $20.58 | $18.72 | $19.77 | $19.77 | 46,264,310 |
| 2020-03-18 | $23.30 | $23.35 | $20.66 | $20.66 | $20.66 | 65,031,310 |
| 2020-03-17 | $23.60 | $23.92 | $22.30 | $22.95 | $22.95 | 42,287,620 |
| 2020-03-16 | $24.60 | $24.60 | $22.86 | $22.86 | $22.86 | 51,488,420 |
| 2020-03-13 | $21.51 | $24.54 | $21.42 | $24.45 | $24.45 | 56,699,140 |
| 2020-03-12 | $21.30 | $23.07 | $20.82 | $22.47 | $22.47 | 50,287,040 |
| 2020-03-11 | $22.51 | $22.88 | $21.38 | $21.41 | $21.41 | 34,343,040 |
| 2020-03-10 | $20.61 | $22.49 | $20.50 | $22.16 | $22.16 | 43,719,680 |
| 2020-03-09 | $22.05 | $22.70 | $21.09 | $21.23 | $21.23 | 44,448,930 |
| 2020-03-06 | $21.00 | $22.45 | $20.84 | $21.97 | $21.97 | 38,233,890 |
| 2020-03-05 | $21.14 | $21.33 | $20.35 | $21.18 | $21.18 | 32,863,710 |
| 2020-03-04 | $21.31 | $21.74 | $20.38 | $20.83 | $20.83 | 45,338,320 |
| 2020-03-03 | $22.70 | $23.88 | $21.58 | $21.61 | $21.61 | 89,635,280 |
| 2020-03-02 | $21.12 | $22.18 | $20.21 | $21.80 | $21.80 | 73,996,980 |
| 2020-02-28 | $19.77 | $21.39 | $19.00 | $20.16 | $20.16 | 73,169,190 |
| 2020-02-27 | $19.90 | $21.44 | $19.42 | $20.82 | $20.82 | 67,389,350 |
| 2020-02-26 | $20.09 | $20.80 | $19.36 | $19.49 | $19.49 | 39,347,180 |
| 2020-02-25 | $20.50 | $20.83 | $19.60 | $20.56 | $20.56 | 44,214,260 |
| 2020-02-24 | $20.29 | $21.41 | $20.15 | $21.02 | $21.02 | 41,272,150 |
| 2020-02-21 | $20.53 | $20.86 | $20.07 | $20.50 | $20.50 | 45,012,070 |
| 2020-02-20 | $20.50 | $20.94 | $19.70 | $20.32 | $20.32 | 43,250,070 |
| 2020-02-19 | $21.03 | $21.63 | $20.16 | $20.58 | $20.58 | 51,852,230 |
| 2020-02-18 | $20.06 | $21.80 | $20.06 | $21.23 | $21.23 | 79,749,010 |
| 2020-02-17 | $18.87 | $19.91 | $18.80 | $19.91 | $19.91 | 40,332,510 |
| 2020-02-14 | $19.90 | $20.15 | $17.79 | $18.10 | $18.10 | 71,391,420 |
| 2020-02-13 | $20.50 | $21.27 | $19.44 | $19.76 | $19.76 | 89,845,030 |
| 2020-02-12 | $17.78 | $19.43 | $17.65 | $19.43 | $19.43 | 54,268,920 |
| 2020-02-11 | $18.10 | $18.28 | $17.51 | $17.66 | $17.66 | 35,048,320 |
| 2020-02-10 | $17.50 | $18.56 | $17.50 | $18.02 | $18.02 | 67,613,190 |
| 2020-02-07 | $17.30 | $17.46 | $16.45 | $17.42 | $17.42 | 61,262,910 |
| 2020-02-06 | $15.64 | $16.48 | $15.64 | $16.48 | $16.48 | 47,659,290 |
| 2020-02-05 | $14.58 | $15.11 | $14.55 | $14.98 | $14.98 | 27,208,380 |
| 2020-02-04 | $12.75 | $14.83 | $12.75 | $14.63 | $14.63 | 38,191,790 |
| 2020-02-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 3,370,300 |
| 2020-01-31 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2020-01-30 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2020-01-29 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2020-01-28 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2020-01-27 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2020-01-24 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 0 |
| 2020-01-23 | $16.00 | $16.23 | $15.30 | $15.56 | $15.56 | 22,446,040 |
| 2020-01-22 | $16.08 | $16.37 | $15.72 | $16.16 | $16.16 | 19,312,280 |
| 2020-01-21 | $16.76 | $16.88 | $16.03 | $16.05 | $16.05 | 32,043,080 |
| 2020-01-20 | $17.15 | $17.65 | $16.87 | $16.98 | $16.98 | 31,145,480 |
| 2020-01-17 | $17.08 | $17.50 | $16.71 | $17.25 | $17.25 | 37,289,300 |
| 2020-01-16 | $16.86 | $17.04 | $16.70 | $16.79 | $16.79 | 14,597,100 |
| 2020-01-15 | $16.70 | $17.08 | $16.52 | $16.95 | $16.95 | 19,934,210 |
| 2020-01-14 | $16.98 | $17.12 | $16.66 | $16.74 | $16.74 | 17,998,310 |
| 2020-01-13 | $16.81 | $17.02 | $16.56 | $16.92 | $16.92 | 21,152,380 |
| 2020-01-10 | $17.21 | $17.55 | $16.74 | $16.88 | $16.88 | 35,767,280 |
| 2020-01-09 | $16.04 | $17.30 | $15.93 | $17.14 | $17.14 | 49,851,580 |
| 2020-01-08 | $16.09 | $16.23 | $15.70 | $15.76 | $15.76 | 20,631,170 |
| 2020-01-07 | $15.98 | $16.28 | $15.78 | $16.25 | $16.25 | 26,065,720 |
| 2020-01-06 | $15.76 | $16.22 | $15.70 | $15.98 | $15.98 | 19,484,370 |
| 2020-01-03 | $15.71 | $15.99 | $15.66 | $15.84 | $15.84 | 14,860,710 |
| 2020-01-02 | $15.58 | $16.06 | $15.24 | $15.76 | $15.76 | 22,309,210 |
| 2020-01-01 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 0 |
| 2019-12-31 | $15.44 | $15.66 | $15.33 | $15.43 | $15.43 | 11,835,530 |
| 2019-12-30 | $15.30 | $15.65 | $15.08 | $15.46 | $15.46 | 20,021,570 |
| 2019-12-27 | $16.30 | $16.58 | $15.78 | $15.78 | $15.78 | 26,458,760 |
| 2019-12-26 | $15.93 | $16.19 | $15.68 | $16.10 | $16.10 | 23,131,990 |
| 2019-12-25 | $16.06 | $16.21 | $15.91 | $16.00 | $16.00 | 16,697,500 |
| 2019-12-24 | $16.03 | $16.26 | $15.96 | $16.19 | $16.19 | 14,203,480 |
| 2019-12-23 | $16.05 | $16.44 | $15.85 | $15.96 | $15.96 | 19,469,070 |
| 2019-12-20 | $16.40 | $16.69 | $16.17 | $16.19 | $16.19 | 21,332,780 |
| 2019-12-19 | $16.86 | $17.00 | $16.52 | $16.53 | $16.53 | 28,839,560 |
| 2019-12-18 | $17.18 | $17.43 | $17.01 | $17.01 | $17.01 | 30,590,820 |
| 2019-12-17 | $17.32 | $17.60 | $16.99 | $17.28 | $17.28 | 42,299,590 |
| 2019-12-16 | $17.00 | $17.30 | $16.75 | $17.26 | $17.26 | 37,833,420 |
| 2019-12-13 | $16.95 | $17.04 | $16.55 | $16.87 | $16.87 | 29,496,870 |
| 2019-12-12 | $16.85 | $17.27 | $16.63 | $16.69 | $16.69 | 30,609,170 |
| 2019-12-11 | $16.55 | $17.33 | $16.22 | $17.04 | $17.04 | 51,941,000 |
| 2019-12-10 | $16.15 | $16.75 | $15.92 | $16.67 | $16.67 | 36,116,400 |
| 2019-12-09 | $16.45 | $16.86 | $16.32 | $16.36 | $16.36 | 31,217,210 |
| 2019-12-06 | $16.70 | $16.72 | $15.91 | $16.28 | $16.28 | 32,973,670 |
| 2019-12-05 | $16.53 | $16.76 | $16.21 | $16.63 | $16.63 | 31,316,960 |
| 2019-12-04 | $15.56 | $17.10 | $15.56 | $16.54 | $16.54 | 46,795,180 |
| 2019-12-03 | $16.18 | $16.24 | $15.24 | $15.72 | $15.72 | 38,202,860 |
| 2019-12-02 | $16.40 | $16.76 | $16.17 | $16.25 | $16.25 | 24,094,100 |
| 2019-11-29 | $16.71 | $16.85 | $16.30 | $16.32 | $16.32 | 22,168,150 |
| 2019-11-28 | $16.79 | $17.07 | $16.52 | $16.85 | $16.85 | 25,119,880 |
| 2019-11-27 | $17.60 | $17.60 | $16.75 | $16.93 | $16.93 | 35,457,550 |
| 2019-11-26 | $16.99 | $17.60 | $16.88 | $17.49 | $17.49 | 37,299,810 |
| 2019-11-25 | $17.42 | $17.75 | $16.48 | $16.94 | $16.94 | 43,543,010 |
| 2019-11-22 | $17.78 | $18.55 | $17.18 | $17.19 | $17.19 | 66,494,630 |
| 2019-11-21 | $17.33 | $18.02 | $17.18 | $17.49 | $17.49 | 59,694,460 |
| 2019-11-20 | $16.66 | $17.97 | $16.63 | $17.97 | $17.97 | 95,838,530 |
| 2019-11-19 | $16.00 | $16.45 | $15.98 | $16.34 | $16.34 | 33,364,840 |
| 2019-11-18 | $16.30 | $16.33 | $15.88 | $16.09 | $16.09 | 36,090,370 |
| 2019-11-15 | $16.37 | $17.15 | $15.90 | $16.60 | $16.60 | 63,733,750 |
| 2019-11-14 | $16.35 | $16.63 | $16.18 | $16.39 | $16.39 | 43,005,710 |
| 2019-11-13 | $16.60 | $16.72 | $16.12 | $16.38 | $16.38 | 49,096,210 |
| 2019-11-12 | $17.26 | $17.44 | $16.32 | $16.90 | $16.90 | 65,816,830 |
| 2019-11-11 | $17.90 | $18.29 | $17.18 | $17.55 | $17.55 | 69,428,720 |
| 2019-11-08 | $19.30 | $19.90 | $17.70 | $17.97 | $17.97 | 110,437,700 |
| 2019-11-07 | $17.33 | $18.70 | $17.22 | $18.70 | $18.70 | 53,086,930 |
| 2019-11-06 | $15.96 | $17.17 | $15.90 | $17.00 | $17.00 | 71,120,650 |
| 2019-11-05 | $15.39 | $16.32 | $15.08 | $16.02 | $16.02 | 66,022,620 |
| 2019-11-04 | $13.78 | $15.04 | $13.78 | $15.04 | $15.04 | 56,840,030 |
| 2019-11-01 | $13.68 | $13.99 | $13.50 | $13.67 | $13.67 | 12,854,750 |
| 2019-10-31 | $14.09 | $14.16 | $13.66 | $13.81 | $13.81 | 13,499,160 |
| 2019-10-30 | $14.00 | $14.28 | $13.71 | $14.03 | $14.03 | 15,553,890 |
| 2019-10-29 | $14.96 | $15.01 | $14.14 | $14.16 | $14.16 | 34,800,580 |
| 2019-10-28 | $15.50 | $15.50 | $14.82 | $15.05 | $15.05 | 38,023,090 |
| 2019-10-25 | $14.50 | $14.71 | $14.37 | $14.60 | $14.60 | 11,567,720 |
| 2019-10-24 | $14.68 | $14.83 | $14.28 | $14.50 | $14.50 | 14,547,010 |
| 2019-10-23 | $15.00 | $15.04 | $14.60 | $14.67 | $14.67 | 16,334,310 |
| 2019-10-22 | $14.97 | $15.14 | $14.80 | $15.02 | $15.02 | 17,512,780 |
| 2019-10-21 | $15.00 | $15.10 | $14.50 | $14.98 | $14.98 | 28,930,580 |
| 2019-10-18 | $14.35 | $14.59 | $14.12 | $14.47 | $14.47 | 21,119,260 |
| 2019-10-17 | $14.06 | $14.71 | $14.05 | $14.41 | $14.41 | 18,708,520 |
| 2019-10-16 | $14.61 | $15.07 | $14.07 | $14.07 | $14.07 | 20,598,010 |
| 2019-10-15 | $14.38 | $14.67 | $14.25 | $14.47 | $14.47 | 18,877,260 |
| 2019-10-14 | $14.56 | $14.90 | $14.40 | $14.73 | $14.73 | 22,999,270 |
| 2019-10-11 | $14.08 | $14.70 | $14.08 | $14.38 | $14.38 | 26,349,470 |
| 2019-10-10 | $14.39 | $14.40 | $13.82 | $14.14 | $14.14 | 25,231,430 |
| 2019-10-09 | $14.55 | $14.68 | $14.04 | $14.40 | $14.40 | 29,242,560 |
| 2019-10-08 | $13.80 | $14.97 | $13.70 | $14.75 | $14.75 | 36,718,890 |
| 2019-10-07 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-10-04 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-10-03 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-10-01 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2019-09-30 | $14.60 | $14.60 | $13.57 | $13.61 | $13.61 | 26,202,240 |
| 2019-09-27 | $14.18 | $14.57 | $14.10 | $14.40 | $14.40 | 20,570,940 |
| 2019-09-26 | $14.56 | $14.65 | $13.83 | $14.06 | $14.06 | 28,907,730 |
| 2019-09-25 | $14.45 | $14.95 | $14.15 | $14.53 | $14.53 | 29,562,340 |
| 2019-09-24 | $14.81 | $14.97 | $14.55 | $14.55 | $14.55 | 24,342,480 |
| 2019-09-23 | $15.39 | $15.39 | $14.67 | $14.75 | $14.75 | 30,640,460 |
| 2019-09-20 | $15.52 | $15.80 | $15.22 | $15.41 | $15.41 | 21,325,700 |
| 2019-09-19 | $15.59 | $15.80 | $15.22 | $15.60 | $15.60 | 25,704,350 |
| 2019-09-18 | $14.69 | $15.77 | $14.56 | $15.59 | $15.59 | 43,145,160 |
| 2019-09-17 | $14.55 | $14.91 | $14.18 | $14.81 | $14.81 | 32,021,200 |
| 2019-09-16 | $14.37 | $15.08 | $14.37 | $14.72 | $14.72 | 37,914,690 |
| 2019-09-13 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 0 |
| 2019-09-12 | $13.51 | $14.05 | $13.42 | $13.95 | $13.95 | 27,756,190 |
| 2019-09-11 | $13.53 | $13.92 | $13.29 | $13.36 | $13.36 | 29,279,670 |
| 2019-09-10 | $13.07 | $13.85 | $12.92 | $13.65 | $13.65 | 35,798,540 |
| 2019-09-09 | $12.88 | $13.29 | $12.68 | $13.21 | $13.21 | 33,577,720 |
| 2019-09-06 | $12.72 | $12.92 | $12.40 | $12.66 | $12.66 | 22,607,460 |
| 2019-09-05 | $12.73 | $13.05 | $12.54 | $12.54 | $12.54 | 25,978,960 |
| 2019-09-04 | $12.80 | $12.98 | $12.41 | $12.73 | $12.73 | 26,173,190 |
| 2019-09-03 | $12.58 | $13.20 | $12.55 | $12.93 | $12.93 | 28,446,970 |
| 2019-09-02 | $12.75 | $12.88 | $12.33 | $12.61 | $12.61 | 32,256,850 |
| 2019-08-30 | $11.84 | $12.55 | $11.78 | $12.54 | $12.54 | 49,969,410 |
| 2019-08-29 | $11.53 | $11.95 | $11.35 | $11.91 | $11.91 | 42,687,290 |
| 2019-08-28 | $11.07 | $12.13 | $10.89 | $11.70 | $11.70 | 56,861,660 |
| 2019-08-27 | $10.70 | $11.18 | $10.70 | $11.07 | $11.07 | 38,023,250 |
| 2019-08-26 | $10.50 | $11.06 | $10.46 | $10.66 | $10.66 | 27,276,490 |
| 2019-08-23 | $10.50 | $11.26 | $10.50 | $10.80 | $10.80 | 42,782,470 |
| 2019-08-22 | $10.56 | $10.73 | $10.46 | $10.63 | $10.63 | 17,993,760 |
| 2019-08-21 | $10.69 | $10.84 | $10.54 | $10.65 | $10.65 | 24,422,590 |
| 2019-08-20 | $10.80 | $11.11 | $10.51 | $10.88 | $10.88 | 44,990,630 |
| 2019-08-19 | $10.46 | $10.89 | $10.31 | $10.76 | $10.76 | 53,001,550 |
| 2019-08-16 | $10.55 | $10.67 | $10.23 | $10.42 | $10.42 | 63,510,690 |
| 2019-08-15 | $9.05 | $10.20 | $8.98 | $10.20 | $10.20 | 28,740,600 |
| 2019-08-14 | $9.51 | $9.57 | $9.22 | $9.27 | $9.27 | 21,976,150 |
| 2019-08-13 | $9.41 | $9.55 | $9.18 | $9.37 | $9.37 | 25,221,050 |
| 2019-08-12 | $9.68 | $9.69 | $9.36 | $9.57 | $9.57 | 23,652,750 |
| 2019-08-09 | $9.42 | $10.06 | $9.33 | $9.53 | $9.53 | 44,078,100 |
| 2019-08-08 | $9.73 | $9.80 | $9.31 | $9.33 | $9.33 | 46,542,430 |
| 2019-08-07 | $8.80 | $9.38 | $8.79 | $9.38 | $9.38 | 34,741,680 |
| 2019-08-06 | $8.99 | $8.99 | $8.53 | $8.53 | $8.53 | 47,368,330 |
| 2019-08-05 | $9.77 | $9.94 | $9.48 | $9.48 | $9.48 | 38,204,670 |
| 2019-08-02 | $10.50 | $10.61 | $10.40 | $10.53 | $10.53 | 13,912,500 |
| 2019-08-01 | $10.95 | $11.01 | $10.73 | $10.81 | $10.81 | 12,142,010 |
| 2019-07-31 | $11.11 | $11.11 | $10.88 | $10.94 | $10.94 | 10,717,910 |
| 2019-07-30 | $11.12 | $11.34 | $11.05 | $11.08 | $11.08 | 14,665,870 |
| 2019-07-29 | $11.26 | $11.29 | $11.06 | $11.10 | $11.10 | 9,216,480 |
| 2019-07-26 | $11.31 | $11.35 | $11.00 | $11.23 | $11.23 | 11,364,450 |
| 2019-07-25 | $11.20 | $11.43 | $11.17 | $11.28 | $11.28 | 16,882,390 |
| 2019-07-24 | $10.60 | $11.45 | $10.60 | $11.21 | $11.21 | 34,633,310 |
| 2019-07-23 | $11.50 | $11.61 | $11.34 | $11.43 | $11.43 | 11,398,530 |
| 2019-07-22 | $11.94 | $11.98 | $11.34 | $11.45 | $11.45 | 12,055,290 |
| 2019-07-19 | $11.84 | $12.11 | $11.84 | $11.90 | $11.90 | 8,502,760 |
| 2019-07-18 | $12.09 | $12.09 | $11.83 | $11.83 | $11.83 | 10,776,210 |
| 2019-07-17 | $12.28 | $12.37 | $12.17 | $12.26 | $12.26 | 9,631,930 |
| 2019-07-16 | $12.46 | $12.55 | $12.23 | $12.25 | $12.25 | 12,114,380 |
| 2019-07-15 | $11.95 | $12.54 | $11.84 | $12.36 | $12.36 | 16,743,160 |
| 2019-07-12 | $12.19 | $12.25 | $11.82 | $12.16 | $12.16 | 9,448,590 |
| 2019-07-11 | $11.98 | $12.35 | $11.98 | $12.13 | $12.10 | 11,170,950 |
| 2019-07-10 | $12.13 | $12.26 | $11.94 | $11.98 | $11.95 | 10,883,610 |
| 2019-07-09 | $11.96 | $12.18 | $11.88 | $12.17 | $12.14 | 11,223,590 |
| 2019-07-08 | $12.48 | $12.48 | $11.74 | $11.87 | $11.84 | 16,975,430 |
| 2019-07-05 | $12.69 | $12.73 | $12.48 | $12.57 | $12.54 | 10,990,830 |
| 2019-07-04 | $12.88 | $13.05 | $12.47 | $12.66 | $12.63 | 16,958,230 |
| 2019-07-03 | $13.20 | $13.21 | $12.70 | $12.78 | $12.75 | 16,247,700 |
| 2019-07-02 | $13.33 | $13.34 | $13.08 | $13.10 | $13.07 | 16,984,440 |
| 2019-07-01 | $13.26 | $13.46 | $13.16 | $13.35 | $13.32 | 24,298,680 |
| 2019-06-28 | $13.38 | $13.38 | $12.85 | $12.97 | $12.94 | 18,977,360 |
| 2019-06-27 | $13.36 | $13.59 | $13.24 | $13.38 | $13.35 | 18,253,080 |
| 2019-06-26 | $13.49 | $13.64 | $13.21 | $13.38 | $13.35 | 27,147,400 |
| 2019-06-25 | $13.50 | $14.20 | $13.38 | $13.77 | $13.74 | 62,657,160 |
| 2019-06-24 | $13.33 | $13.33 | $13.33 | $13.33 | $13.30 | 12,280,220 |
| 2019-06-21 | $12.12 | $12.12 | $12.12 | $12.12 | $12.09 | 0 |
| 2019-06-20 | $12.12 | $12.12 | $12.12 | $12.12 | $12.09 | 0 |
| 2019-06-19 | $12.12 | $12.12 | $12.12 | $12.12 | $12.09 | 0 |
| 2019-06-18 | $12.12 | $12.12 | $12.12 | $12.12 | $12.09 | 0 |
| 2019-06-17 | $12.12 | $12.12 | $12.12 | $12.12 | $12.09 | 0 |
| 2019-06-14 | $11.91 | $12.45 | $11.91 | $12.12 | $12.09 | 21,644,790 |
| 2019-06-13 | $11.78 | $11.96 | $11.74 | $11.88 | $11.85 | 9,286,880 |
| 2019-06-12 | $12.00 | $12.09 | $11.76 | $11.77 | $11.74 | 11,161,630 |
| 2019-06-11 | $11.60 | $12.05 | $11.46 | $12.04 | $12.01 | 13,102,990 |
| 2019-06-10 | $11.40 | $11.74 | $11.39 | $11.58 | $11.55 | 9,969,210 |
| 2019-06-07 | $11.33 | $11.33 | $11.33 | $11.33 | $11.30 | 0 |
| 2019-06-06 | $11.63 | $11.68 | $11.21 | $11.33 | $11.30 | 10,713,610 |
| 2019-06-05 | $11.50 | $11.74 | $11.41 | $11.49 | $11.46 | 14,892,000 |
| 2019-06-04 | $11.20 | $11.65 | $11.12 | $11.29 | $11.26 | 23,800,900 |
| 2019-06-03 | $13.09 | $13.19 | $11.81 | $11.81 | $11.78 | 22,478,510 |
| 2019-05-31 | $13.10 | $13.38 | $13.07 | $13.12 | $13.09 | 8,486,280 |
| 2019-05-30 | $13.41 | $13.42 | $12.82 | $13.12 | $13.09 | 11,704,150 |
| 2019-05-29 | $13.45 | $13.62 | $13.36 | $13.44 | $13.41 | 7,582,380 |
| 2019-05-28 | $13.59 | $13.69 | $13.43 | $13.48 | $13.45 | 9,636,310 |
| 2019-05-27 | $13.10 | $13.67 | $13.08 | $13.60 | $13.57 | 13,906,880 |
| 2019-05-24 | $13.08 | $13.30 | $13.03 | $13.08 | $13.05 | 7,545,050 |
| 2019-05-23 | $13.62 | $13.63 | $13.12 | $13.18 | $13.15 | 15,064,670 |
| 2019-05-22 | $13.64 | $13.69 | $13.24 | $13.53 | $13.50 | 11,346,910 |
| 2019-05-21 | $13.40 | $13.79 | $13.00 | $13.54 | $13.51 | 13,097,630 |
| 2019-05-20 | $13.16 | $13.48 | $13.06 | $13.44 | $13.41 | 11,701,460 |
| 2019-05-17 | $13.84 | $13.95 | $13.04 | $13.21 | $13.18 | 13,692,880 |
| 2019-05-16 | $13.89 | $13.98 | $13.60 | $13.78 | $13.75 | 9,726,330 |
| 2019-05-15 | $13.97 | $14.01 | $13.68 | $13.86 | $13.83 | 13,473,960 |
| 2019-05-14 | $13.40 | $13.87 | $13.21 | $13.67 | $13.64 | 11,955,130 |
| 2019-05-13 | $13.65 | $14.16 | $13.55 | $13.77 | $13.74 | 14,466,550 |
| 2019-05-10 | $13.49 | $13.98 | $13.01 | $13.92 | $13.89 | 20,544,690 |
| 2019-05-09 | $13.26 | $13.44 | $13.18 | $13.26 | $13.23 | 9,806,980 |
| 2019-05-08 | $12.92 | $13.65 | $12.80 | $13.26 | $13.23 | 14,994,750 |
| 2019-05-07 | $13.39 | $13.56 | $13.08 | $13.37 | $13.34 | 18,138,700 |
| 2019-05-06 | $14.36 | $14.46 | $13.46 | $13.46 | $13.43 | 21,616,890 |
| 2019-05-03 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 0 |
| 2019-05-02 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 0 |
| 2019-05-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.91 | 0 |
| 2019-04-30 | $14.86 | $15.15 | $14.67 | $14.95 | $14.91 | 14,066,800 |
| 2019-04-29 | $15.24 | $15.32 | $14.68 | $14.83 | $14.79 | 17,336,800 |
| 2019-04-26 | $15.03 | $15.46 | $14.90 | $15.05 | $15.01 | 15,671,090 |
| 2019-04-25 | $15.95 | $16.00 | $15.02 | $15.06 | $15.02 | 22,343,580 |
| 2019-04-24 | $15.69 | $16.13 | $15.54 | $16.04 | $16.00 | 19,377,660 |
| 2019-04-23 | $15.89 | $16.10 | $15.45 | $15.58 | $15.54 | 18,869,930 |
| 2019-04-22 | $16.90 | $16.90 | $15.86 | $15.91 | $15.87 | 23,386,120 |
| 2019-04-19 | $16.31 | $16.87 | $16.31 | $16.80 | $16.76 | 17,776,140 |
| 2019-04-18 | $16.53 | $16.85 | $16.35 | $16.38 | $16.34 | 14,445,860 |
| 2019-04-17 | $17.03 | $17.26 | $16.61 | $16.64 | $16.60 | 25,191,620 |
| 2019-04-16 | $16.08 | $16.96 | $15.92 | $16.94 | $16.90 | 25,686,530 |
| 2019-04-15 | $16.71 | $17.00 | $16.12 | $16.16 | $16.12 | 23,141,770 |
| 2019-04-12 | $16.52 | $16.60 | $16.14 | $16.41 | $16.37 | 18,932,480 |
| 2019-04-11 | $16.73 | $16.94 | $16.37 | $16.68 | $16.64 | 26,462,810 |
| 2019-04-10 | $17.20 | $17.20 | $16.60 | $16.64 | $16.60 | 27,858,000 |
| 2019-04-09 | $17.80 | $17.93 | $17.05 | $17.25 | $17.21 | 30,879,410 |
| 2019-04-08 | $17.80 | $18.26 | $17.03 | $17.82 | $17.78 | 52,195,700 |
| 2019-04-05 | $17.23 | $17.23 | $17.23 | $17.23 | $17.19 | 0 |
| 2019-04-04 | $16.56 | $17.28 | $16.50 | $17.23 | $17.19 | 46,571,310 |
| 2019-04-03 | $15.92 | $16.55 | $15.81 | $16.49 | $16.45 | 34,648,440 |
| 2019-04-02 | $16.30 | $16.58 | $16.05 | $16.08 | $16.04 | 40,841,830 |
| 2019-04-01 | $15.43 | $16.39 | $15.43 | $16.27 | $16.23 | 47,876,760 |
| 2019-03-29 | $14.70 | $15.31 | $14.49 | $15.27 | $15.23 | 27,019,970 |
| 2019-03-28 | $14.65 | $15.18 | $14.53 | $14.70 | $14.66 | 19,505,570 |
| 2019-03-27 | $14.99 | $14.99 | $14.30 | $14.82 | $14.78 | 23,172,560 |
| 2019-03-26 | $15.46 | $15.61 | $14.70 | $14.75 | $14.71 | 27,721,430 |
| 2019-03-25 | $15.05 | $15.90 | $14.91 | $15.28 | $15.24 | 33,648,800 |
| 2019-03-22 | $15.45 | $15.50 | $14.85 | $15.36 | $15.32 | 28,123,190 |
| 2019-03-21 | $15.15 | $15.75 | $15.11 | $15.37 | $15.33 | 38,159,720 |
| 2019-03-20 | $15.28 | $15.28 | $14.68 | $15.15 | $15.11 | 24,562,290 |
| 2019-03-19 | $15.01 | $15.52 | $14.89 | $15.14 | $15.10 | 28,892,320 |
| 2019-03-18 | $14.80 | $15.15 | $14.37 | $15.08 | $15.04 | 31,193,020 |
| 2019-03-15 | $14.99 | $15.16 | $14.49 | $14.81 | $14.77 | 30,629,300 |
| 2019-03-14 | $15.52 | $15.52 | $14.35 | $14.86 | $14.82 | 47,141,910 |
| 2019-03-13 | $16.90 | $16.90 | $15.25 | $15.53 | $15.49 | 72,255,180 |
| 2019-03-12 | $16.66 | $17.29 | $16.41 | $16.94 | $16.90 | 58,893,780 |
| 2019-03-11 | $16.10 | $16.68 | $15.80 | $16.60 | $16.56 | 51,133,780 |
| 2019-03-08 | $15.20 | $17.20 | $15.10 | $15.77 | $15.73 | 77,128,550 |
| 2019-03-07 | $14.85 | $16.42 | $14.68 | $15.90 | $15.86 | 65,913,980 |
| 2019-03-06 | $14.78 | $15.21 | $14.22 | $14.95 | $14.91 | 58,852,910 |
| 2019-03-05 | $13.91 | $14.65 | $13.86 | $14.59 | $14.55 | 51,049,920 |
| 2019-03-04 | $13.62 | $14.67 | $13.56 | $14.16 | $14.13 | 60,085,130 |
| 2019-03-01 | $13.55 | $13.62 | $13.12 | $13.46 | $13.43 | 32,808,900 |
| 2019-02-28 | $13.45 | $13.72 | $13.31 | $13.42 | $13.39 | 24,766,210 |
| 2019-02-27 | $13.50 | $13.98 | $13.28 | $13.48 | $13.45 | 36,401,250 |
| 2019-02-26 | $14.20 | $14.25 | $13.49 | $13.62 | $13.59 | 47,503,450 |
| 2019-02-25 | $13.18 | $14.12 | $12.95 | $14.12 | $14.09 | 58,623,490 |
| 2019-02-22 | $12.51 | $12.88 | $12.34 | $12.88 | $12.85 | 41,203,900 |
| 2019-02-21 | $12.22 | $12.83 | $12.21 | $12.60 | $12.57 | 35,013,770 |
| 2019-02-20 | $12.49 | $12.55 | $12.09 | $12.32 | $12.29 | 21,678,930 |
| 2019-02-19 | $12.58 | $12.76 | $12.22 | $12.49 | $12.46 | 42,286,130 |
| 2019-02-18 | $11.52 | $12.60 | $11.51 | $12.40 | $12.37 | 43,918,230 |
| 2019-02-15 | $11.47 | $11.73 | $11.33 | $11.45 | $11.42 | 28,050,580 |
| 2019-02-14 | $11.48 | $11.62 | $11.35 | $11.47 | $11.44 | 24,387,380 |
| 2019-02-13 | $11.11 | $11.66 | $11.11 | $11.51 | $11.48 | 35,309,180 |
| 2019-02-12 | $11.10 | $11.34 | $11.06 | $11.16 | $11.13 | 24,184,010 |
| 2019-02-11 | $10.97 | $11.15 | $10.88 | $11.09 | $11.06 | 24,672,990 |
| 2019-02-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.75 | 0 |
| 2019-02-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.75 | 0 |
| 2019-02-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.75 | 0 |
| 2019-02-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.75 | 0 |
| 2019-02-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.75 | 0 |
| 2019-02-01 | $10.29 | $10.80 | $10.28 | $10.78 | $10.75 | 20,717,680 |
| 2019-01-31 | $10.25 | $10.49 | $10.12 | $10.21 | $10.18 | 21,067,680 |
| 2019-01-30 | $10.18 | $10.44 | $10.09 | $10.10 | $10.08 | 13,037,020 |
| 2019-01-29 | $10.62 | $10.64 | $10.10 | $10.21 | $10.18 | 23,603,380 |
| 2019-01-28 | $10.67 | $10.97 | $10.52 | $10.70 | $10.67 | 17,535,330 |
| 2019-01-25 | $10.81 | $10.85 | $10.57 | $10.58 | $10.55 | 17,052,170 |
| 2019-01-24 | $10.80 | $11.09 | $10.68 | $10.81 | $10.78 | 19,408,530 |
| 2019-01-23 | $10.89 | $10.91 | $10.57 | $10.76 | $10.73 | 16,771,260 |
| 2019-01-22 | $11.19 | $11.26 | $10.77 | $10.84 | $10.81 | 23,726,470 |
| 2019-01-21 | $11.23 | $11.47 | $11.11 | $11.21 | $11.18 | 19,156,650 |
| 2019-01-18 | $11.14 | $11.33 | $11.11 | $11.29 | $11.26 | 10,826,110 |
| 2019-01-17 | $11.47 | $11.50 | $11.07 | $11.12 | $11.09 | 14,154,530 |
| 2019-01-16 | $11.80 | $11.83 | $11.38 | $11.42 | $11.39 | 14,666,930 |
| 2019-01-15 | $11.15 | $11.70 | $11.15 | $11.69 | $11.66 | 16,018,390 |
| 2019-01-14 | $11.57 | $11.57 | $11.05 | $11.15 | $11.12 | 13,270,720 |
| 2019-01-11 | $11.62 | $11.70 | $11.30 | $11.47 | $11.44 | 12,706,340 |
| 2019-01-10 | $11.65 | $11.83 | $11.46 | $11.53 | $11.50 | 11,079,360 |
| 2019-01-09 | $11.75 | $12.08 | $11.71 | $11.73 | $11.70 | 15,143,920 |
| 2019-01-08 | $12.09 | $12.10 | $11.67 | $11.73 | $11.70 | 11,999,010 |
| 2019-01-07 | $11.77 | $11.96 | $11.62 | $11.91 | $11.88 | 16,192,480 |
| 2019-01-04 | $10.90 | $11.77 | $10.80 | $11.67 | $11.64 | 28,592,030 |
| 2019-01-03 | $11.60 | $11.73 | $10.78 | $10.80 | $10.77 | 19,387,750 |
| 2019-01-02 | $12.07 | $12.08 | $11.30 | $11.55 | $11.52 | 15,545,580 |
| 2019-01-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 0 |
| 2018-12-31 | $11.99 | $11.99 | $11.99 | $11.99 | $11.96 | 0 |
| 2018-12-28 | $12.19 | $12.33 | $11.88 | $11.99 | $11.96 | 14,198,000 |
| 2018-12-27 | $12.50 | $12.53 | $11.86 | $11.86 | $11.83 | 13,543,530 |
| 2018-12-26 | $12.23 | $12.23 | $12.23 | $12.23 | $12.20 | 0 |
| 2018-12-25 | $12.23 | $12.23 | $12.23 | $12.23 | $12.20 | 0 |
| 2018-12-24 | $11.96 | $12.25 | $11.78 | $12.23 | $12.20 | 10,917,190 |
| 2018-12-21 | $11.86 | $12.30 | $11.80 | $11.93 | $11.90 | 19,306,000 |
| 2018-12-20 | $11.59 | $11.83 | $11.59 | $11.79 | $11.76 | 9,691,740 |
| 2018-12-19 | $11.85 | $11.96 | $11.58 | $11.63 | $11.60 | 14,079,390 |
| 2018-12-18 | $11.63 | $11.94 | $11.62 | $11.77 | $11.74 | 17,628,480 |
| 2018-12-17 | $12.56 | $12.61 | $11.40 | $11.77 | $11.74 | 29,974,850 |
| 2018-12-14 | $12.84 | $13.12 | $12.62 | $12.66 | $12.63 | 22,620,500 |
| 2018-12-13 | $12.78 | $12.95 | $12.65 | $12.85 | $12.82 | 15,308,580 |
| 2018-12-12 | $12.77 | $12.82 | $12.54 | $12.73 | $12.70 | 10,429,540 |
| 2018-12-11 | $12.80 | $12.87 | $12.45 | $12.70 | $12.67 | 11,526,670 |
| 2018-12-10 | $12.58 | $12.88 | $12.55 | $12.73 | $12.70 | 14,115,080 |
| 2018-12-07 | $12.34 | $12.92 | $12.34 | $12.67 | $12.64 | 16,521,890 |
| 2018-12-06 | $12.67 | $12.69 | $12.33 | $12.34 | $12.31 | 13,241,730 |
| 2018-12-05 | $12.75 | $12.96 | $12.60 | $12.69 | $12.66 | 20,093,530 |
| 2018-12-04 | $12.85 | $13.09 | $12.65 | $13.01 | $12.98 | 16,945,360 |
| 2018-12-03 | $12.79 | $12.94 | $12.53 | $12.78 | $12.75 | 23,254,750 |
| 2018-11-30 | $12.19 | $12.42 | $11.83 | $12.37 | $12.34 | 18,556,850 |
| 2018-11-29 | $13.01 | $13.10 | $12.25 | $12.25 | $12.22 | 26,427,250 |
| 2018-11-28 | $12.95 | $13.03 | $12.50 | $12.91 | $12.88 | 21,566,070 |
| 2018-11-27 | $13.08 | $13.18 | $12.64 | $12.86 | $12.83 | 19,217,270 |
| 2018-11-26 | $12.42 | $13.09 | $12.42 | $12.75 | $12.72 | 28,495,290 |
| 2018-11-23 | $13.19 | $13.30 | $12.16 | $12.35 | $12.32 | 34,187,070 |
| 2018-11-22 | $13.13 | $13.40 | $13.01 | $13.07 | $13.04 | 21,867,140 |
| 2018-11-21 | $12.75 | $13.28 | $12.62 | $13.06 | $13.03 | 28,473,540 |
| 2018-11-20 | $13.75 | $13.75 | $12.88 | $12.96 | $12.93 | 34,334,550 |
| 2018-11-19 | $13.61 | $14.00 | $13.46 | $13.90 | $13.87 | 27,352,230 |
| 2018-11-16 | $13.25 | $14.05 | $13.05 | $13.71 | $13.68 | 36,676,170 |
| 2018-11-15 | $12.80 | $13.38 | $12.79 | $13.29 | $13.26 | 33,930,230 |
| 2018-11-14 | $12.86 | $13.05 | $12.74 | $12.89 | $12.86 | 27,104,440 |
| 2018-11-13 | $12.71 | $13.27 | $12.61 | $12.97 | $12.94 | 54,796,680 |
| 2018-11-12 | $12.30 | $12.90 | $11.95 | $12.90 | $12.87 | 65,890,120 |
| 2018-11-09 | $11.78 | $11.95 | $11.65 | $11.73 | $11.70 | 20,339,840 |
| 2018-11-08 | $12.27 | $12.33 | $11.78 | $11.80 | $11.77 | 28,977,740 |
| 2018-11-07 | $11.95 | $12.70 | $11.82 | $12.09 | $12.06 | 48,401,210 |
| 2018-11-06 | $12.08 | $12.14 | $11.49 | $11.85 | $11.82 | 43,132,020 |
| 2018-11-05 | $12.01 | $12.37 | $11.71 | $12.26 | $12.23 | 49,482,090 |
| 2018-11-02 | $11.70 | $12.16 | $11.45 | $12.08 | $12.05 | 80,562,780 |
| 2018-11-01 | $10.96 | $11.52 | $10.57 | $11.08 | $11.05 | 89,803,650 |
| 2018-10-31 | $10.23 | $10.69 | $10.19 | $10.47 | $10.44 | 49,707,910 |
| 2018-10-30 | $10.28 | $10.35 | $9.69 | $10.23 | $10.20 | 47,929,490 |
| 2018-10-29 | $10.27 | $10.58 | $10.18 | $10.39 | $10.36 | 42,339,670 |
| 2018-10-26 | $10.62 | $10.70 | $9.90 | $10.25 | $10.22 | 63,876,820 |
| 2018-10-25 | $10.24 | $10.60 | $10.16 | $10.42 | $10.39 | 64,168,790 |
| 2018-10-24 | $10.81 | $11.38 | $10.33 | $10.71 | $10.68 | 153,584,010 |
| 2018-10-23 | $12.38 | $12.90 | $11.48 | $11.48 | $11.45 | 65,646,850 |
| 2018-10-22 | $11.30 | $13.10 | $11.30 | $12.75 | $12.72 | 90,609,860 |
| 2018-10-19 | $12.07 | $12.07 | $12.07 | $12.07 | $12.04 | 3,808,400 |
| 2018-10-18 | $13.41 | $13.41 | $13.41 | $13.41 | $13.38 | 1,303,100 |
| 2018-10-17 | $16.00 | $16.16 | $14.90 | $14.90 | $14.86 | 10,136,100 |
| 2018-10-16 | $18.39 | $18.75 | $16.56 | $16.56 | $16.52 | 13,773,030 |
| 2018-10-15 | $18.89 | $18.98 | $18.08 | $18.40 | $18.35 | 10,132,830 |
| 2018-10-12 | $18.07 | $18.92 | $17.41 | $18.78 | $18.73 | 15,200,240 |
| 2018-10-11 | $18.88 | $18.96 | $17.60 | $18.10 | $18.06 | 13,099,780 |
| 2018-10-10 | $19.38 | $19.66 | $19.06 | $19.56 | $19.51 | 6,637,050 |
| 2018-10-09 | $19.71 | $19.83 | $18.95 | $19.47 | $19.42 | 10,656,780 |
| 2018-10-08 | $19.70 | $20.29 | $19.59 | $19.71 | $19.66 | 9,541,290 |
| 2018-10-05 | $20.10 | $20.10 | $20.10 | $20.10 | $20.05 | 0 |
| 2018-10-04 | $20.10 | $20.10 | $20.10 | $20.10 | $20.05 | 0 |
| 2018-10-03 | $20.10 | $20.10 | $20.10 | $20.10 | $20.05 | 0 |
| 2018-10-02 | $20.10 | $20.10 | $20.10 | $20.10 | $20.05 | 0 |
| 2018-10-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.05 | 0 |
| 2018-09-28 | $19.25 | $20.14 | $19.17 | $20.10 | $20.05 | 15,930,940 |
| 2018-09-27 | $18.45 | $19.47 | $18.35 | $19.38 | $19.33 | 18,633,930 |
| 2018-09-26 | $18.55 | $18.65 | $18.12 | $18.40 | $18.35 | 8,818,520 |
| 2018-09-25 | $18.19 | $18.55 | $18.13 | $18.29 | $18.24 | 8,045,300 |
| 2018-09-24 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 0 |
| 2018-09-21 | $17.75 | $18.48 | $17.58 | $18.40 | $18.35 | 13,553,080 |
| 2018-09-20 | $17.82 | $17.93 | $17.51 | $17.73 | $17.69 | 6,857,960 |
| 2018-09-19 | $18.00 | $18.10 | $17.58 | $17.82 | $17.78 | 15,858,490 |
| 2018-09-18 | $17.87 | $18.25 | $17.24 | $18.20 | $18.16 | 12,267,030 |
| 2018-09-17 | $18.00 | $18.19 | $17.49 | $17.86 | $17.82 | 9,406,450 |
| 2018-09-14 | $18.77 | $18.80 | $18.05 | $18.20 | $18.16 | 7,992,140 |
| 2018-09-13 | $18.55 | $18.75 | $18.03 | $18.75 | $18.70 | 8,418,180 |
| 2018-09-12 | $18.27 | $18.79 | $18.23 | $18.40 | $18.35 | 9,862,780 |
| 2018-09-11 | $18.48 | $18.88 | $17.90 | $18.20 | $18.16 | 9,005,950 |
| 2018-09-10 | $18.42 | $18.77 | $18.16 | $18.48 | $18.43 | 9,215,950 |
| 2018-09-07 | $19.33 | $19.66 | $17.81 | $18.34 | $18.29 | 16,248,100 |
| 2018-09-06 | $19.60 | $19.95 | $19.03 | $19.21 | $19.16 | 10,908,130 |
| 2018-09-05 | $19.40 | $20.22 | $19.34 | $19.60 | $19.55 | 18,502,800 |
| 2018-09-04 | $18.99 | $19.75 | $18.82 | $19.34 | $19.29 | 14,015,710 |
| 2018-09-03 | $19.16 | $19.19 | $18.46 | $18.97 | $18.92 | 9,927,190 |
| 2018-08-31 | $19.50 | $19.50 | $19.02 | $19.14 | $19.09 | 6,962,370 |
| 2018-08-30 | $19.37 | $19.96 | $19.09 | $19.55 | $19.50 | 13,773,470 |
| 2018-08-29 | $18.60 | $19.79 | $18.43 | $19.17 | $19.12 | 19,986,170 |
| 2018-08-28 | $18.38 | $18.62 | $18.17 | $18.59 | $18.54 | 14,272,410 |
| 2018-08-27 | $17.15 | $18.54 | $16.82 | $18.44 | $18.39 | 19,555,850 |
| 2018-08-24 | $17.08 | $17.39 | $16.93 | $17.17 | $17.13 | 14,902,680 |
| 2018-08-23 | $17.08 | $17.25 | $16.90 | $17.06 | $17.02 | 17,594,190 |
| 2018-08-22 | $17.62 | $17.70 | $16.90 | $17.03 | $16.99 | 14,373,400 |
| 2018-08-21 | $17.68 | $17.87 | $17.11 | $17.58 | $17.54 | 10,925,220 |
| 2018-08-20 | $17.65 | $17.82 | $17.18 | $17.62 | $17.58 | 13,254,060 |
| 2018-08-17 | $18.93 | $18.98 | $16.79 | $17.80 | $17.76 | 19,900,770 |
| 2018-08-16 | $18.47 | $18.76 | $18.10 | $18.65 | $18.60 | 7,941,360 |
| 2018-08-15 | $19.15 | $19.20 | $18.41 | $18.54 | $18.49 | 10,417,010 |
| 2018-08-14 | $19.40 | $19.50 | $19.00 | $19.10 | $19.05 | 7,502,950 |
| 2018-08-13 | $19.36 | $19.48 | $18.38 | $19.40 | $19.35 | 13,938,690 |
| 2018-08-10 | $19.46 | $19.53 | $19.28 | $19.43 | $19.38 | 9,823,320 |
| 2018-08-09 | $18.86 | $19.61 | $18.80 | $19.48 | $19.43 | 14,116,220 |
| 2018-08-08 | $18.92 | $19.10 | $18.65 | $18.85 | $18.80 | 8,205,840 |
| 2018-08-07 | $18.56 | $18.96 | $18.31 | $18.85 | $18.80 | 11,133,770 |
| 2018-08-06 | $19.88 | $19.88 | $18.36 | $18.38 | $18.33 | 21,802,280 |
| 2018-08-03 | $20.24 | $20.55 | $19.78 | $20.40 | $20.35 | 12,314,340 |
| 2018-08-02 | $20.85 | $21.25 | $18.87 | $20.24 | $20.19 | 15,463,320 |
| 2018-08-01 | $21.37 | $21.55 | $20.92 | $20.97 | $20.92 | 8,607,700 |
| 2018-07-31 | $21.67 | $21.77 | $21.15 | $21.35 | $21.30 | 8,855,280 |
| 2018-07-30 | $21.39 | $21.83 | $21.10 | $21.67 | $21.62 | 11,059,240 |
| 2018-07-27 | $21.10 | $21.55 | $21.00 | $21.36 | $21.31 | 7,616,730 |
| 2018-07-26 | $21.27 | $21.61 | $20.89 | $21.12 | $21.07 | 11,001,560 |
| 2018-07-25 | $21.23 | $21.42 | $20.95 | $21.26 | $21.21 | 8,850,580 |
| 2018-07-24 | $20.90 | $21.76 | $20.89 | $21.23 | $21.18 | 15,088,530 |
| 2018-07-23 | $20.59 | $20.84 | $20.41 | $20.73 | $20.68 | 9,767,040 |
| 2018-07-20 | $19.96 | $20.76 | $19.73 | $20.59 | $20.54 | 15,291,680 |
| 2018-07-19 | $19.81 | $20.11 | $19.66 | $19.84 | $19.79 | 7,070,200 |
| 2018-07-18 | $20.06 | $20.20 | $19.72 | $19.76 | $19.71 | 9,783,300 |
| 2018-07-17 | $19.50 | $20.04 | $19.23 | $20.03 | $19.98 | 10,426,070 |
| 2018-07-16 | $19.95 | $20.14 | $19.40 | $19.53 | $19.48 | 13,974,190 |
| 2018-07-13 | $20.16 | $20.20 | $19.36 | $19.76 | $19.71 | 17,146,510 |
| 2018-07-12 | $20.13 | $20.35 | $19.84 | $20.12 | $20.07 | 19,023,580 |
| 2018-07-11 | $20.10 | $20.25 | $19.48 | $19.80 | $19.75 | 19,332,480 |
| 2018-07-10 | $18.84 | $20.17 | $18.55 | $20.17 | $20.12 | 27,773,120 |
| 2018-07-09 | $21.20 | $21.35 | $19.14 | $19.14 | $19.09 | 33,551,600 |
| 2018-07-06 | $21.29 | $21.80 | $20.95 | $21.27 | $21.22 | 18,507,130 |
| 2018-07-05 | $21.30 | $21.78 | $20.88 | $21.29 | $21.24 | 16,714,930 |
| 2018-07-04 | $20.79 | $21.49 | $20.62 | $21.28 | $21.23 | 20,209,230 |
| 2018-07-03 | $20.09 | $21.20 | $19.69 | $21.02 | $20.97 | 19,757,690 |
| 2018-07-02 | $20.34 | $20.52 | $19.81 | $20.05 | $20.00 | 16,653,400 |
| 2018-06-29 | $19.39 | $20.58 | $19.30 | $20.40 | $20.35 | 26,916,140 |
| 2018-06-28 | $19.39 | $19.75 | $18.83 | $19.38 | $19.33 | 23,194,950 |
| 2018-06-27 | $19.52 | $19.67 | $19.23 | $19.36 | $19.31 | 22,900,590 |
| 2018-06-26 | $18.35 | $20.00 | $17.89 | $19.81 | $19.76 | 35,447,020 |
| 2018-06-25 | $19.76 | $19.85 | $19.00 | $19.64 | $19.59 | 15,178,890 |
| 2018-06-22 | $19.18 | $20.04 | $18.50 | $19.73 | $19.68 | 21,847,560 |
| 2018-06-21 | $19.31 | $19.69 | $17.90 | $19.40 | $19.35 | 46,921,330 |
| 2018-06-20 | $21.31 | $21.79 | $19.18 | $19.32 | $19.27 | 48,689,110 |
| 2018-06-19 | $21.32 | $22.50 | $21.31 | $21.31 | $21.26 | 26,354,390 |
| 2018-06-18 | $23.68 | $23.68 | $23.68 | $23.68 | $23.62 | 0 |
| 2018-06-15 | $26.58 | $26.62 | $23.68 | $23.68 | $23.62 | 18,996,130 |
| 2018-06-14 | $26.20 | $26.65 | $25.88 | $26.31 | $26.25 | 11,385,380 |
| 2018-06-13 | $26.70 | $27.16 | $26.31 | $26.50 | $26.43 | 14,321,190 |
| 2018-06-12 | $25.40 | $26.71 | $25.04 | $26.70 | $26.59 | 17,080,020 |
| 2018-06-11 | $25.88 | $26.15 | $24.80 | $25.57 | $25.47 | 13,081,970 |
| 2018-06-08 | $25.88 | $26.14 | $25.50 | $25.86 | $25.76 | 13,191,250 |
| 2018-06-07 | $26.09 | $26.56 | $25.77 | $26.02 | $25.92 | 14,879,980 |
| 2018-06-06 | $26.25 | $26.25 | $25.53 | $26.17 | $26.07 | 18,518,930 |
| 2018-06-05 | $24.70 | $26.30 | $24.40 | $26.29 | $26.19 | 26,431,320 |
| 2018-06-04 | $23.41 | $24.95 | $23.17 | $24.73 | $24.63 | 20,149,410 |
| 2018-06-01 | $23.00 | $23.66 | $22.74 | $23.20 | $23.11 | 13,594,370 |
| 2018-05-31 | $23.02 | $23.50 | $22.30 | $23.39 | $23.30 | 21,744,130 |
| 2018-05-30 | $21.80 | $23.25 | $21.80 | $22.84 | $22.75 | 22,572,040 |
| 2018-05-29 | $24.75 | $25.67 | $22.42 | $23.29 | $23.20 | 46,934,570 |
| 2018-05-28 | $23.83 | $25.00 | $23.68 | $24.91 | $24.81 | 22,272,860 |
| 2018-05-25 | $23.98 | $24.16 | $23.35 | $23.87 | $23.78 | 17,243,430 |
| 2018-05-24 | $23.60 | $24.12 | $23.51 | $23.88 | $23.79 | 21,056,840 |
| 2018-05-23 | $22.81 | $23.83 | $22.80 | $23.56 | $23.47 | 29,009,750 |
| 2018-05-22 | $22.15 | $23.02 | $21.90 | $22.98 | $22.89 | 23,707,080 |
| 2018-05-21 | $22.22 | $22.46 | $21.52 | $22.22 | $22.13 | 20,154,450 |
| 2018-05-18 | $22.20 | $22.45 | $21.72 | $22.23 | $22.14 | 19,850,110 |
| 2018-05-17 | $22.10 | $22.48 | $21.62 | $22.08 | $21.99 | 20,583,930 |
| 2018-05-16 | $21.21 | $22.55 | $21.11 | $22.20 | $22.11 | 26,705,510 |
| 2018-05-15 | $21.40 | $21.52 | $20.70 | $21.29 | $21.21 | 23,575,520 |
| 2018-05-14 | $21.55 | $21.92 | $21.11 | $21.32 | $21.24 | 19,358,870 |
| 2018-05-11 | $22.50 | $22.56 | $21.47 | $21.71 | $21.62 | 26,061,230 |
| 2018-05-10 | $22.18 | $22.80 | $21.70 | $22.63 | $22.54 | 27,289,830 |
| 2018-05-09 | $21.50 | $22.56 | $21.43 | $22.25 | $22.16 | 31,946,730 |
| 2018-05-08 | $20.50 | $21.99 | $20.40 | $21.70 | $21.61 | 32,903,800 |
| 2018-05-07 | $20.50 | $20.86 | $20.21 | $20.50 | $20.42 | 21,734,420 |
| 2018-05-04 | $19.69 | $20.58 | $19.68 | $20.48 | $20.40 | 31,391,070 |
| 2018-05-03 | $19.11 | $20.01 | $18.20 | $19.86 | $19.78 | 36,874,990 |
| 2018-05-02 | $19.27 | $19.47 | $18.74 | $19.10 | $19.02 | 19,238,530 |
| 2018-05-01 | $19.17 | $19.17 | $19.17 | $19.17 | $19.09 | 0 |
| 2018-04-30 | $19.17 | $19.17 | $19.17 | $19.17 | $19.09 | 0 |
| 2018-04-27 | $19.05 | $19.43 | $18.70 | $19.17 | $19.09 | 26,923,010 |
| 2018-04-26 | $19.00 | $19.37 | $18.60 | $18.97 | $18.89 | 28,321,310 |
| 2018-04-25 | $18.76 | $19.07 | $18.51 | $19.00 | $18.92 | 34,824,010 |
| 2018-04-24 | $17.53 | $19.14 | $17.48 | $18.84 | $18.77 | 42,129,050 |
| 2018-04-23 | $17.90 | $18.33 | $17.16 | $17.56 | $17.49 | 30,359,130 |
| 2018-04-20 | $18.31 | $18.94 | $17.80 | $17.90 | $17.83 | 34,520,320 |
| 2018-04-19 | $18.30 | $18.76 | $18.04 | $18.47 | $18.40 | 46,618,750 |
| 2018-04-18 | $17.30 | $18.52 | $17.12 | $18.39 | $18.32 | 51,302,270 |
| 2018-04-17 | $17.59 | $17.69 | $16.90 | $17.23 | $17.16 | 29,614,250 |
| 2018-04-16 | $17.00 | $17.75 | $16.80 | $17.55 | $17.48 | 41,207,050 |
| 2018-04-13 | $17.78 | $17.98 | $17.16 | $17.20 | $17.13 | 39,762,660 |
| 2018-04-12 | $17.16 | $17.42 | $17.00 | $17.32 | $17.25 | 33,511,920 |
| 2018-04-11 | $17.21 | $17.53 | $16.97 | $17.17 | $17.10 | 37,396,620 |
| 2018-04-10 | $17.67 | $17.77 | $16.80 | $17.20 | $17.13 | 45,780,490 |
| 2018-04-09 | $17.69 | $18.18 | $17.62 | $17.77 | $17.70 | 37,074,800 |
| 2018-04-06 | $17.80 | $17.80 | $17.80 | $17.80 | $17.73 | 0 |
| 2018-04-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.73 | 0 |
| 2018-04-04 | $18.86 | $18.95 | $17.73 | $17.80 | $17.73 | 39,063,250 |
| 2018-04-03 | $18.55 | $18.79 | $18.28 | $18.69 | $18.62 | 37,209,400 |
| 2018-04-02 | $19.32 | $19.58 | $18.71 | $18.96 | $18.88 | 54,564,190 |
| 2018-03-30 | $18.35 | $19.40 | $18.15 | $19.32 | $19.24 | 59,251,330 |
| 2018-03-29 | $18.05 | $18.64 | $17.87 | $18.10 | $18.03 | 39,687,980 |
| 2018-03-28 | $17.97 | $18.43 | $17.70 | $17.93 | $17.86 | 40,808,050 |
| 2018-03-27 | $18.05 | $18.73 | $17.74 | $18.44 | $18.37 | 60,837,830 |
| 2018-03-26 | $16.62 | $17.96 | $16.62 | $17.93 | $17.86 | 48,858,170 |
| 2018-03-23 | $16.65 | $17.45 | $16.20 | $16.65 | $16.58 | 58,596,060 |
| 2018-03-22 | $18.13 | $18.38 | $17.46 | $17.46 | $17.39 | 50,863,500 |
| 2018-03-21 | $17.74 | $18.85 | $17.74 | $17.90 | $17.83 | 59,174,600 |
| 2018-03-20 | $17.49 | $17.73 | $17.14 | $17.71 | $17.64 | 35,664,280 |
| 2018-03-19 | $17.15 | $17.96 | $17.09 | $17.79 | $17.72 | 56,622,790 |
| 2018-03-16 | $16.95 | $18.16 | $16.74 | $17.25 | $17.18 | 76,143,490 |
| 2018-03-15 | $15.90 | $16.94 | $15.82 | $16.94 | $16.87 | 42,066,000 |
| 2018-03-14 | $16.07 | $16.45 | $15.92 | $15.98 | $15.92 | 30,575,730 |
| 2018-03-13 | $15.90 | $16.62 | $15.86 | $16.21 | $16.15 | 45,135,600 |
| 2018-03-12 | $15.90 | $16.51 | $15.87 | $16.02 | $15.96 | 45,554,540 |
| 2018-03-09 | $15.19 | $16.16 | $15.15 | $15.85 | $15.79 | 49,513,050 |
| 2018-03-08 | $15.37 | $15.52 | $15.13 | $15.30 | $15.24 | 19,162,350 |
| 2018-03-07 | $15.20 | $15.63 | $15.07 | $15.41 | $15.35 | 32,547,310 |
| 2018-03-06 | $15.75 | $15.85 | $15.20 | $15.25 | $15.19 | 46,422,580 |
| 2018-03-05 | $15.30 | $15.67 | $15.08 | $15.64 | $15.58 | 39,768,790 |
| 2018-03-02 | $15.15 | $15.31 | $14.81 | $15.17 | $15.11 | 32,735,560 |
| 2018-03-01 | $14.43 | $15.38 | $14.38 | $15.33 | $15.27 | 42,632,490 |
| 2018-02-28 | $14.80 | $14.87 | $14.00 | $14.57 | $14.51 | 29,307,870 |
| 2018-02-27 | $14.80 | $15.33 | $14.77 | $14.96 | $14.90 | 40,654,150 |
| 2018-02-26 | $14.44 | $15.04 | $14.28 | $14.90 | $14.84 | 36,063,570 |
| 2018-02-23 | $14.50 | $14.58 | $14.19 | $14.31 | $14.25 | 18,946,080 |
| 2018-02-22 | $14.16 | $14.62 | $14.05 | $14.60 | $14.54 | 25,414,280 |
| 2018-02-21 | $14.03 | $14.03 | $14.03 | $14.03 | $13.97 | 0 |
| 2018-02-20 | $14.03 | $14.03 | $14.03 | $14.03 | $13.97 | 0 |
| 2018-02-19 | $14.03 | $14.03 | $14.03 | $14.03 | $13.97 | 0 |
| 2018-02-16 | $14.03 | $14.03 | $14.03 | $14.03 | $13.97 | 0 |
| 2018-02-15 | $14.03 | $14.03 | $14.03 | $14.03 | $13.97 | 0 |
| 2018-02-14 | $14.39 | $14.50 | $14.03 | $14.03 | $13.97 | 16,440,620 |
| 2018-02-13 | $14.55 | $14.66 | $14.35 | $14.44 | $14.38 | 22,084,100 |
| 2018-02-12 | $13.74 | $14.66 | $13.74 | $14.65 | $14.59 | 31,649,820 |
| 2018-02-09 | $14.00 | $14.45 | $13.30 | $13.65 | $13.60 | 25,896,130 |
| 2018-02-08 | $14.35 | $14.74 | $14.25 | $14.37 | $14.31 | 27,225,740 |
| 2018-02-07 | $14.13 | $14.63 | $13.70 | $14.28 | $14.22 | 30,711,530 |
| 2018-02-06 | $13.88 | $14.40 | $13.66 | $13.77 | $13.72 | 22,706,660 |
| 2018-02-05 | $13.49 | $14.39 | $13.45 | $14.08 | $14.02 | 17,421,210 |
| 2018-02-02 | $13.15 | $13.87 | $12.90 | $13.75 | $13.70 | 16,240,320 |
| 2018-02-01 | $13.70 | $14.02 | $13.41 | $13.41 | $13.36 | 16,827,670 |
| 2018-01-31 | $14.00 | $14.01 | $13.56 | $13.67 | $13.62 | 15,019,920 |
| 2018-01-30 | $14.35 | $14.69 | $14.05 | $14.15 | $14.09 | 20,151,350 |
| 2018-01-29 | $13.87 | $14.50 | $13.85 | $14.30 | $14.24 | 26,341,360 |
| 2018-01-26 | $13.75 | $14.23 | $13.69 | $13.94 | $13.88 | 13,760,270 |
| 2018-01-25 | $13.90 | $14.37 | $13.52 | $13.69 | $13.64 | 25,912,980 |
| 2018-01-24 | $13.38 | $14.11 | $13.33 | $14.00 | $13.94 | 24,297,750 |
| 2018-01-23 | $13.37 | $13.45 | $13.23 | $13.33 | $13.28 | 7,860,200 |
| 2018-01-22 | $12.90 | $13.48 | $12.64 | $13.44 | $13.39 | 15,885,760 |
| 2018-01-19 | $12.88 | $13.15 | $12.86 | $12.90 | $12.85 | 5,148,810 |
| 2018-01-18 | $13.10 | $13.23 | $12.92 | $12.93 | $12.88 | 6,374,560 |
| 2018-01-17 | $13.05 | $13.24 | $12.70 | $13.14 | $13.09 | 9,148,800 |
| 2018-01-16 | $13.10 | $13.16 | $12.99 | $13.05 | $13.00 | 7,809,440 |
| 2018-01-15 | $13.60 | $13.60 | $13.03 | $13.09 | $13.04 | 13,823,570 |
| 2018-01-12 | $14.01 | $14.10 | $13.71 | $13.71 | $13.66 | 21,218,600 |
| 2018-01-11 | $13.80 | $14.48 | $13.62 | $14.23 | $14.17 | 32,243,980 |
| 2018-01-10 | $13.38 | $13.55 | $13.31 | $13.46 | $13.41 | 9,031,700 |
| 2018-01-09 | $13.51 | $13.57 | $13.37 | $13.41 | $13.36 | 7,576,010 |
| 2018-01-08 | $13.35 | $13.74 | $13.27 | $13.62 | $13.57 | 12,216,340 |
| 2018-01-05 | $13.37 | $13.55 | $13.36 | $13.39 | $13.34 | 7,887,120 |
| 2018-01-04 | $13.42 | $13.46 | $13.28 | $13.34 | $13.29 | 8,136,600 |
| 2018-01-03 | $13.41 | $13.58 | $13.20 | $13.48 | $13.43 | 11,364,290 |
| 2018-01-02 | $13.53 | $13.55 | $13.20 | $13.44 | $13.39 | 8,950,510 |
| 2018-01-01 | $13.48 | $13.48 | $13.48 | $13.48 | $13.43 | 0 |
| 2017-12-29 | $13.52 | $13.52 | $13.36 | $13.48 | $13.43 | 8,194,370 |
| 2017-12-28 | $13.25 | $13.57 | $13.22 | $13.47 | $13.42 | 11,172,790 |
| 2017-12-27 | $13.23 | $13.37 | $13.15 | $13.30 | $13.25 | 7,861,930 |
| 2017-12-26 | $13.01 | $13.40 | $12.90 | $13.28 | $13.23 | 10,183,510 |
| 2017-12-25 | $13.10 | $13.10 | $12.85 | $13.01 | $12.96 | 7,729,520 |
| 2017-12-22 | $13.14 | $13.26 | $13.03 | $13.10 | $13.05 | 5,956,750 |
| 2017-12-21 | $13.00 | $13.23 | $12.78 | $13.20 | $13.15 | 17,113,810 |
| 2017-12-20 | $13.16 | $13.17 | $12.40 | $13.09 | $13.04 | 36,730,010 |
| 2017-12-19 | $13.13 | $13.45 | $13.01 | $13.25 | $13.20 | 15,091,390 |
| 2017-12-18 | $13.11 | $13.24 | $12.93 | $13.13 | $13.08 | 8,903,590 |
| 2017-12-15 | $13.09 | $13.34 | $13.02 | $13.12 | $13.07 | 11,333,800 |
| 2017-12-14 | $13.29 | $13.29 | $12.94 | $13.09 | $13.04 | 11,078,930 |
| 2017-12-13 | $13.21 | $13.35 | $13.15 | $13.30 | $13.25 | 9,685,090 |
| 2017-12-12 | $13.29 | $13.46 | $13.10 | $13.24 | $13.19 | 13,720,960 |
| 2017-12-11 | $13.35 | $13.60 | $13.13 | $13.34 | $13.29 | 19,194,560 |
| 2017-12-08 | $12.69 | $13.50 | $12.61 | $13.21 | $13.16 | 31,760,920 |
| 2017-12-07 | $12.60 | $12.86 | $12.54 | $12.70 | $12.65 | 12,082,960 |
| 2017-12-06 | $12.37 | $12.69 | $12.33 | $12.69 | $12.64 | 13,226,040 |
| 2017-12-05 | $12.45 | $12.58 | $12.12 | $12.40 | $12.35 | 11,251,350 |
| 2017-12-04 | $12.79 | $12.92 | $12.48 | $12.48 | $12.43 | 12,434,900 |
| 2017-12-01 | $12.56 | $13.14 | $12.52 | $12.95 | $12.90 | 15,914,390 |
| 2017-11-30 | $12.65 | $12.67 | $12.51 | $12.58 | $12.53 | 6,111,980 |
| 2017-11-29 | $12.75 | $12.75 | $12.48 | $12.65 | $12.60 | 7,789,580 |
| 2017-11-28 | $12.55 | $12.81 | $12.48 | $12.78 | $12.73 | 8,930,480 |
| 2017-11-27 | $12.55 | $12.82 | $12.35 | $12.49 | $12.44 | 9,081,420 |
| 2017-11-24 | $12.41 | $12.69 | $12.40 | $12.48 | $12.43 | 6,450,960 |
| 2017-11-23 | $12.52 | $12.95 | $12.44 | $12.48 | $12.43 | 12,816,940 |
| 2017-11-22 | $12.45 | $12.67 | $12.36 | $12.57 | $12.52 | 7,231,990 |
| 2017-11-21 | $12.60 | $12.61 | $12.43 | $12.48 | $12.43 | 5,561,390 |
| 2017-11-20 | $12.45 | $12.55 | $12.23 | $12.53 | $12.48 | 6,778,680 |
| 2017-11-17 | $12.99 | $13.03 | $12.21 | $12.50 | $12.45 | 13,990,640 |
| 2017-11-16 | $13.14 | $13.18 | $12.92 | $12.93 | $12.88 | 7,041,670 |
| 2017-11-15 | $13.16 | $13.34 | $13.07 | $13.16 | $13.11 | 6,663,000 |
| 2017-11-14 | $13.39 | $13.39 | $13.06 | $13.13 | $13.08 | 8,473,210 |
| 2017-11-13 | $13.34 | $13.48 | $13.15 | $13.40 | $13.35 | 7,686,980 |
| 2017-11-10 | $13.50 | $13.54 | $13.28 | $13.31 | $13.26 | 10,691,870 |
| 2017-11-09 | $13.54 | $13.61 | $13.44 | $13.58 | $13.53 | 11,547,270 |
| 2017-11-08 | $13.43 | $13.90 | $13.36 | $13.64 | $13.59 | 15,799,550 |
| 2017-11-07 | $13.30 | $13.36 | $13.17 | $13.35 | $13.30 | 6,607,160 |
| 2017-11-06 | $13.15 | $13.32 | $13.01 | $13.29 | $13.24 | 6,831,200 |
| 2017-11-03 | $12.99 | $13.32 | $12.95 | $13.07 | $13.02 | 8,696,570 |
| 2017-11-02 | $13.22 | $13.23 | $12.96 | $12.99 | $12.94 | 7,844,960 |
| 2017-11-01 | $13.26 | $13.40 | $13.17 | $13.17 | $13.12 | 6,991,350 |
| 2017-10-31 | $13.21 | $13.32 | $13.17 | $13.25 | $13.20 | 6,500,410 |
| 2017-10-30 | $13.76 | $13.87 | $13.17 | $13.20 | $13.15 | 14,097,840 |
| 2017-10-27 | $14.09 | $14.15 | $13.77 | $13.78 | $13.73 | 11,264,930 |
| 2017-10-26 | $14.16 | $14.21 | $14.00 | $14.09 | $14.03 | 9,351,640 |
| 2017-10-25 | $13.92 | $14.19 | $13.80 | $14.16 | $14.10 | 11,843,020 |
| 2017-10-24 | $14.14 | $14.14 | $13.77 | $13.93 | $13.87 | 10,882,010 |
| 2017-10-23 | $14.16 | $14.29 | $14.08 | $14.15 | $14.09 | 6,960,190 |
| 2017-10-20 | $13.79 | $14.16 | $13.74 | $14.14 | $14.08 | 9,214,590 |
| 2017-10-19 | $13.98 | $14.09 | $13.76 | $13.79 | $13.74 | 9,839,490 |
| 2017-10-18 | $14.16 | $14.37 | $13.93 | $14.01 | $13.95 | 9,632,250 |
| 2017-10-17 | $14.08 | $14.25 | $13.94 | $14.16 | $14.10 | 9,015,700 |
| 2017-10-16 | $14.59 | $14.85 | $14.01 | $14.08 | $14.02 | 15,426,610 |
| 2017-10-13 | $14.70 | $14.84 | $14.62 | $14.67 | $14.61 | 9,582,040 |
| 2017-10-12 | $14.71 | $14.85 | $14.57 | $14.70 | $14.64 | 13,362,350 |
| 2017-10-11 | $15.21 | $15.25 | $14.74 | $14.83 | $14.77 | 22,539,740 |
| 2017-10-10 | $14.28 | $15.13 | $14.28 | $15.10 | $15.04 | 30,648,530 |
| 2017-10-09 | $14.02 | $14.53 | $14.02 | $14.33 | $14.27 | 19,456,280 |
| 2017-10-06 | $13.84 | $13.84 | $13.84 | $13.84 | $13.79 | 0 |
| 2017-10-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.79 | 0 |
| 2017-10-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.79 | 0 |
| 2017-10-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.79 | 0 |
| 2017-10-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.79 | 0 |
| 2017-09-29 | $13.75 | $14.04 | $13.74 | $13.84 | $13.79 | 9,517,800 |
| 2017-09-28 | $13.83 | $14.14 | $13.70 | $13.70 | $13.65 | 10,346,280 |
| 2017-09-27 | $14.01 | $14.09 | $13.87 | $13.88 | $13.82 | 9,115,950 |
| 2017-09-26 | $13.83 | $14.10 | $13.74 | $14.02 | $13.96 | 11,934,250 |
| 2017-09-25 | $14.50 | $14.55 | $13.71 | $13.80 | $13.75 | 17,211,810 |
| 2017-09-22 | $14.93 | $14.97 | $14.48 | $14.50 | $14.44 | 20,321,090 |
| 2017-09-21 | $14.80 | $15.49 | $14.69 | $15.18 | $15.12 | 31,561,560 |
| 2017-09-20 | $14.78 | $14.87 | $14.54 | $14.85 | $14.79 | 15,409,940 |
| 2017-09-19 | $14.92 | $15.05 | $14.79 | $14.82 | $14.76 | 10,631,540 |
| 2017-09-18 | $14.79 | $15.04 | $14.72 | $14.97 | $14.91 | 9,772,710 |
| 2017-09-15 | $15.02 | $15.14 | $14.81 | $14.89 | $14.83 | 12,451,670 |
| 2017-09-14 | $15.06 | $15.33 | $15.02 | $15.08 | $15.02 | 12,014,630 |
| 2017-09-13 | $15.27 | $15.34 | $15.04 | $15.11 | $15.05 | 15,712,400 |
| 2017-09-12 | $15.21 | $15.67 | $14.90 | $15.43 | $15.37 | 28,552,400 |
| 2017-09-11 | $15.12 | $15.29 | $15.05 | $15.20 | $15.14 | 14,439,260 |
| 2017-09-08 | $15.41 | $15.48 | $15.06 | $15.14 | $15.08 | 23,457,900 |
| 2017-09-07 | $15.86 | $16.15 | $15.48 | $15.51 | $15.45 | 36,586,470 |
| 2017-09-06 | $15.80 | $15.87 | $15.40 | $15.86 | $15.80 | 22,661,180 |
| 2017-09-05 | $15.77 | $15.95 | $15.65 | $15.81 | $15.75 | 19,968,060 |
| 2017-09-04 | $15.84 | $16.04 | $15.62 | $15.80 | $15.74 | 34,512,460 |
| 2017-09-01 | $15.37 | $15.86 | $15.16 | $15.84 | $15.78 | 39,629,350 |
| 2017-08-31 | $15.15 | $15.40 | $15.08 | $15.37 | $15.31 | 19,457,300 |
| 2017-08-30 | $15.05 | $15.47 | $14.89 | $15.10 | $15.04 | 21,368,710 |
| 2017-08-29 | $15.17 | $15.39 | $15.03 | $15.09 | $15.03 | 14,912,130 |
| 2017-08-28 | $14.92 | $15.50 | $14.85 | $15.23 | $15.17 | 29,469,590 |
| 2017-08-25 | $14.67 | $14.96 | $14.63 | $14.89 | $14.83 | 18,883,630 |
| 2017-08-24 | $15.12 | $15.15 | $14.59 | $14.66 | $14.60 | 27,590,410 |
| 2017-08-23 | $15.24 | $15.48 | $15.08 | $15.12 | $15.06 | 17,713,230 |
| 2017-08-22 | $15.77 | $15.78 | $15.22 | $15.29 | $15.23 | 25,938,980 |
| 2017-08-21 | $15.73 | $15.93 | $15.53 | $15.75 | $15.69 | 22,082,480 |
| 2017-08-18 | $15.70 | $15.96 | $15.52 | $15.77 | $15.71 | 30,648,640 |
| 2017-08-17 | $15.75 | $16.17 | $15.73 | $15.81 | $15.75 | 46,227,430 |
| 2017-08-16 | $15.15 | $16.56 | $15.06 | $15.98 | $15.92 | 71,802,840 |
| 2017-08-15 | $15.20 | $15.35 | $14.89 | $15.19 | $15.13 | 29,481,850 |
| 2017-08-14 | $14.80 | $15.28 | $14.73 | $15.21 | $15.15 | 42,404,110 |
| 2017-08-11 | $14.38 | $15.22 | $14.32 | $14.89 | $14.83 | 42,274,450 |
| 2017-08-10 | $14.97 | $15.22 | $14.50 | $14.54 | $14.48 | 36,315,770 |
| 2017-08-09 | $15.19 | $15.25 | $14.91 | $15.00 | $14.94 | 40,703,500 |
| 2017-08-08 | $14.58 | $15.45 | $14.54 | $15.41 | $15.35 | 64,254,850 |
| 2017-08-07 | $14.62 | $14.81 | $14.45 | $14.65 | $14.59 | 33,222,960 |
| 2017-08-04 | $14.81 | $15.11 | $14.31 | $14.46 | $14.40 | 47,691,490 |
| 2017-08-03 | $14.81 | $15.80 | $14.65 | $14.93 | $14.87 | 69,337,570 |
| 2017-08-02 | $14.64 | $15.55 | $14.64 | $15.10 | $15.04 | 71,373,440 |
| 2017-08-01 | $15.02 | $15.34 | $14.64 | $14.81 | $14.75 | 59,934,020 |
| 2017-07-31 | $14.57 | $15.19 | $14.45 | $15.15 | $15.09 | 86,250,020 |
| 2017-07-28 | $14.69 | $14.83 | $14.20 | $14.83 | $14.77 | 110,488,580 |
| 2017-07-27 | $12.19 | $13.48 | $12.15 | $13.48 | $13.43 | 27,703,390 |
| 2017-07-26 | $12.75 | $12.75 | $12.06 | $12.25 | $12.20 | 26,808,330 |
| 2017-07-25 | $12.99 | $12.99 | $12.73 | $12.78 | $12.73 | 14,388,950 |
| 2017-07-24 | $12.93 | $13.05 | $12.82 | $12.97 | $12.92 | 7,173,800 |
| 2017-07-21 | $13.00 | $13.14 | $12.78 | $12.99 | $12.94 | 11,368,420 |
| 2017-07-20 | $13.04 | $13.26 | $13.00 | $13.06 | $13.01 | 10,678,210 |
| 2017-07-19 | $13.14 | $13.14 | $12.83 | $13.09 | $13.04 | 12,318,660 |
| 2017-07-18 | $13.01 | $13.28 | $12.75 | $13.21 | $13.16 | 12,549,180 |
| 2017-07-17 | $13.91 | $13.95 | $12.63 | $13.20 | $13.15 | 19,756,890 |
| 2017-07-14 | $14.03 | $14.19 | $13.82 | $14.03 | $13.97 | 8,393,090 |
| 2017-07-13 | $14.06 | $14.10 | $13.94 | $14.03 | $13.94 | 6,677,110 |
| 2017-07-12 | $14.45 | $14.56 | $13.90 | $14.05 | $13.96 | 14,324,810 |
| 2017-07-11 | $14.60 | $14.69 | $14.46 | $14.49 | $14.40 | 7,670,370 |
| 2017-07-10 | $14.49 | $14.87 | $14.46 | $14.63 | $14.54 | 12,686,690 |
| 2017-07-07 | $14.49 | $14.65 | $14.45 | $14.52 | $14.43 | 7,546,700 |
| 2017-07-06 | $14.65 | $14.70 | $14.46 | $14.52 | $14.43 | 9,696,940 |
| 2017-07-05 | $14.62 | $14.67 | $14.42 | $14.65 | $14.56 | 11,972,690 |
| 2017-07-04 | $14.66 | $14.78 | $14.51 | $14.57 | $14.48 | 9,462,400 |
| 2017-07-03 | $14.58 | $14.83 | $14.53 | $14.73 | $14.64 | 11,508,730 |
| 2017-06-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-14 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-13 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-07 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-06 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-06-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-31 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-29 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-22 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-19 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-18 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-17 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-16 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-15 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-05 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-04 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-28 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-27 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-25 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-24 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-21 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-20 | $15.80 | $15.80 | $15.80 | $15.80 | $15.70 | 0 |
| 2017-04-19 | $15.81 | $15.99 | $15.08 | $15.80 | $15.70 | 18,955,540 |
| 2017-04-18 | $16.54 | $16.57 | $15.92 | $15.94 | $15.84 | 9,470,380 |
| 2017-04-17 | $16.92 | $16.93 | $16.18 | $16.55 | $16.45 | 11,654,160 |
| 2017-04-14 | $16.78 | $17.05 | $16.69 | $16.93 | $16.83 | 9,399,010 |
| 2017-04-13 | $16.91 | $17.03 | $16.85 | $16.91 | $16.81 | 7,616,510 |
| 2017-04-12 | $17.00 | $17.10 | $16.82 | $16.94 | $16.84 | 8,480,910 |
| 2017-04-11 | $17.09 | $17.15 | $16.60 | $17.09 | $16.99 | 14,539,620 |
| 2017-04-10 | $17.40 | $17.40 | $16.95 | $17.05 | $16.95 | 14,170,100 |
| 2017-04-07 | $17.50 | $17.57 | $17.40 | $17.41 | $17.30 | 8,395,440 |
| 2017-04-06 | $17.44 | $17.68 | $17.41 | $17.48 | $17.37 | 11,331,150 |
| 2017-04-05 | $17.16 | $17.47 | $17.11 | $17.45 | $17.34 | 8,855,800 |
| 2017-04-04 | $17.19 | $17.19 | $17.19 | $17.19 | $17.09 | 0 |
| 2017-04-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.09 | 0 |
| 2017-03-31 | $17.25 | $17.38 | $17.08 | $17.19 | $17.09 | 8,079,800 |
| 2017-03-30 | $17.27 | $17.46 | $17.10 | $17.20 | $17.10 | 12,614,080 |
| 2017-03-29 | $17.43 | $17.58 | $17.30 | $17.35 | $17.24 | 9,036,090 |
| 2017-03-28 | $17.48 | $17.57 | $17.34 | $17.40 | $17.29 | 5,601,140 |
| 2017-03-27 | $17.53 | $17.65 | $17.39 | $17.45 | $17.34 | 8,833,290 |
| 2017-03-24 | $17.43 | $17.65 | $17.32 | $17.63 | $17.52 | 9,508,160 |
| 2017-03-23 | $17.55 | $17.68 | $17.25 | $17.45 | $17.34 | 11,965,910 |
| 2017-03-22 | $17.78 | $17.89 | $17.44 | $17.50 | $17.39 | 12,271,260 |
| 2017-03-21 | $18.23 | $18.23 | $17.84 | $17.92 | $17.81 | 9,146,650 |
| 2017-03-20 | $17.99 | $18.15 | $17.90 | $18.10 | $17.99 | 9,251,130 |
| 2017-03-17 | $18.21 | $18.44 | $18.01 | $18.01 | $17.90 | 13,540,150 |
| 2017-03-16 | $18.20 | $18.28 | $18.14 | $18.20 | $18.09 | 9,545,460 |
| 2017-03-15 | $18.09 | $18.23 | $17.91 | $18.16 | $18.05 | 10,881,200 |
| 2017-03-14 | $18.20 | $18.26 | $18.09 | $18.12 | $18.01 | 7,894,470 |
| 2017-03-13 | $18.04 | $18.34 | $18.01 | $18.20 | $18.09 | 12,394,940 |
| 2017-03-10 | $18.75 | $18.75 | $18.13 | $18.21 | $18.10 | 15,283,320 |
| 2017-03-09 | $18.86 | $18.92 | $18.58 | $18.77 | $18.66 | 9,236,650 |
| 2017-03-08 | $19.20 | $19.21 | $18.80 | $18.86 | $18.75 | 12,133,430 |
| 2017-03-07 | $19.19 | $19.25 | $18.96 | $19.19 | $19.07 | 10,969,720 |
| 2017-03-06 | $18.91 | $19.25 | $18.91 | $19.15 | $19.03 | 12,988,470 |
| 2017-03-03 | $18.78 | $19.03 | $18.60 | $18.89 | $18.77 | 9,949,720 |
| 2017-03-02 | $18.74 | $18.88 | $18.55 | $18.86 | $18.75 | 10,167,020 |
| 2017-03-01 | $18.77 | $19.04 | $18.64 | $18.71 | $18.60 | 9,793,740 |
| 2017-02-28 | $18.77 | $18.86 | $18.55 | $18.79 | $18.68 | 8,606,540 |
| 2017-02-27 | $18.99 | $19.35 | $18.69 | $18.70 | $18.59 | 13,197,990 |
| 2017-02-24 | $18.92 | $19.25 | $18.90 | $18.99 | $18.87 | 14,221,050 |
| 2017-02-23 | $18.63 | $19.25 | $18.44 | $19.14 | $19.02 | 24,808,020 |
| 2017-02-22 | $18.50 | $18.74 | $18.34 | $18.60 | $18.49 | 12,866,570 |
| 2017-02-21 | $18.03 | $18.65 | $18.03 | $18.49 | $18.38 | 16,988,890 |
| 2017-02-20 | $17.93 | $18.07 | $17.80 | $18.07 | $17.96 | 8,506,920 |
| 2017-02-17 | $18.28 | $18.42 | $17.91 | $17.92 | $17.81 | 10,170,810 |
| 2017-02-16 | $18.23 | $18.34 | $18.09 | $18.27 | $18.16 | 9,345,410 |
| 2017-02-15 | $18.55 | $18.78 | $18.22 | $18.26 | $18.15 | 11,815,090 |
| 2017-02-14 | $18.44 | $18.69 | $18.44 | $18.56 | $18.45 | 9,481,350 |
| 2017-02-13 | $18.36 | $18.74 | $18.16 | $18.49 | $18.38 | 13,726,020 |
| 2017-02-10 | $18.54 | $18.58 | $18.30 | $18.36 | $18.25 | 10,007,850 |
| 2017-02-09 | $18.30 | $18.66 | $18.25 | $18.56 | $18.45 | 16,200,660 |
| 2017-02-08 | $18.14 | $18.35 | $18.05 | $18.34 | $18.23 | 10,206,380 |
| 2017-02-07 | $18.26 | $18.35 | $18.03 | $18.10 | $17.99 | 7,390,550 |
| 2017-02-06 | $18.23 | $18.50 | $18.13 | $18.36 | $18.25 | 7,640,340 |
| 2017-02-03 | $18.41 | $18.43 | $18.12 | $18.19 | $18.08 | 4,802,250 |
| 2017-02-02 | $18.37 | $18.37 | $18.37 | $18.37 | $18.26 | 0 |
| 2017-02-01 | $18.37 | $18.37 | $18.37 | $18.37 | $18.26 | 0 |
| 2017-01-31 | $18.37 | $18.37 | $18.37 | $18.37 | $18.26 | 0 |
| 2017-01-30 | $18.37 | $18.37 | $18.37 | $18.37 | $18.26 | 0 |
| 2017-01-27 | $18.37 | $18.37 | $18.37 | $18.37 | $18.26 | 0 |
| 2017-01-26 | $18.34 | $18.45 | $18.32 | $18.37 | $18.26 | 5,960,950 |
| 2017-01-25 | $18.22 | $18.33 | $18.16 | $18.23 | $18.12 | 6,437,800 |
| 2017-01-24 | $18.34 | $18.48 | $18.15 | $18.21 | $18.10 | 9,662,210 |
| 2017-01-23 | $18.28 | $18.57 | $18.19 | $18.35 | $18.24 | 11,983,210 |
| 2017-01-20 | $17.78 | $18.47 | $17.77 | $18.25 | $18.14 | 18,152,570 |
| 2017-01-19 | $17.74 | $17.99 | $17.63 | $17.78 | $17.67 | 11,475,600 |
| 2017-01-18 | $17.88 | $18.18 | $17.59 | $17.66 | $17.55 | 17,010,340 |
| 2017-01-17 | $17.60 | $18.42 | $16.83 | $18.21 | $18.10 | 31,413,080 |
| 2017-01-16 | $19.02 | $19.02 | $17.11 | $17.70 | $17.59 | 23,528,110 |
| 2017-01-13 | $19.80 | $19.89 | $19.01 | $19.01 | $18.89 | 13,783,440 |
| 2017-01-12 | $19.88 | $20.10 | $19.76 | $19.80 | $19.68 | 10,820,600 |
| 2017-01-11 | $19.96 | $20.08 | $19.50 | $19.89 | $19.77 | 13,295,740 |
| 2017-01-10 | $20.10 | $20.24 | $19.96 | $19.96 | $19.84 | 10,372,720 |
| 2017-01-09 | $20.02 | $20.18 | $19.95 | $20.10 | $19.98 | 9,222,650 |
| 2017-01-06 | $20.46 | $20.46 | $20.07 | $20.07 | $19.95 | 11,593,630 |
| 2017-01-05 | $20.46 | $20.54 | $20.30 | $20.50 | $20.38 | 13,221,240 |
| 2017-01-04 | $20.16 | $20.50 | $19.96 | $20.50 | $20.38 | 17,448,370 |
| 2017-01-03 | $20.23 | $20.48 | $20.22 | $20.28 | $20.16 | 8,183,820 |
| 2017-01-02 | $20.22 | $20.22 | $20.22 | $20.22 | $20.10 | 0 |
| 2016-12-30 | $20.25 | $20.38 | $20.03 | $20.22 | $20.10 | 10,793,030 |
| 2016-12-29 | $20.41 | $20.52 | $20.11 | $20.23 | $20.11 | 11,613,870 |
| 2016-12-28 | $20.39 | $20.56 | $20.23 | $20.49 | $20.37 | 9,774,330 |
| 2016-12-27 | $20.40 | $20.57 | $20.30 | $20.36 | $20.24 | 9,593,230 |
| 2016-12-26 | $20.66 | $20.66 | $20.01 | $20.47 | $20.35 | 13,044,270 |
| 2016-12-23 | $20.81 | $20.99 | $20.57 | $20.61 | $20.48 | 12,692,650 |
| 2016-12-22 | $21.00 | $21.71 | $21.00 | $21.04 | $20.91 | 29,491,990 |
| 2016-12-21 | $20.58 | $20.58 | $20.58 | $20.58 | $20.45 | 0 |
| 2016-12-20 | $20.58 | $20.58 | $20.58 | $20.58 | $20.45 | 0 |
| 2016-12-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.45 | 0 |
| 2016-12-16 | $20.58 | $20.58 | $20.58 | $20.58 | $20.45 | 0 |
| 2016-12-15 | $20.58 | $20.58 | $20.58 | $20.58 | $20.45 | 0 |
| 2016-12-14 | $20.90 | $21.17 | $20.55 | $20.58 | $20.45 | 21,016,700 |
| 2016-12-13 | $21.08 | $21.37 | $20.69 | $21.00 | $20.87 | 27,147,810 |
| 2016-12-12 | $23.05 | $23.34 | $21.11 | $21.47 | $21.34 | 43,463,880 |
| 2016-12-09 | $23.02 | $23.29 | $22.72 | $23.09 | $22.95 | 25,644,150 |
| 2016-12-08 | $23.32 | $23.41 | $22.88 | $23.01 | $22.87 | 22,904,740 |
| 2016-12-07 | $23.06 | $23.43 | $23.06 | $23.29 | $23.15 | 21,725,850 |
| 2016-12-06 | $24.00 | $24.25 | $22.90 | $23.06 | $22.92 | 37,149,850 |
| 2016-12-05 | $23.31 | $24.15 | $23.24 | $23.82 | $23.67 | 34,715,470 |
| 2016-12-02 | $24.60 | $24.70 | $23.70 | $23.70 | $23.56 | 45,798,080 |
| 2016-12-01 | $24.65 | $24.98 | $24.31 | $24.57 | $24.42 | 46,451,670 |
| 2016-11-30 | $23.61 | $25.50 | $23.52 | $24.85 | $24.70 | 80,722,790 |
| 2016-11-29 | $23.60 | $24.15 | $23.41 | $23.63 | $23.49 | 49,832,980 |
| 2016-11-28 | $22.87 | $24.19 | $22.82 | $23.79 | $23.65 | 58,198,420 |
| 2016-11-25 | $22.05 | $24.27 | $21.88 | $23.07 | $22.93 | 58,151,610 |
| 2016-11-24 | $22.25 | $22.44 | $21.97 | $22.06 | $21.93 | 16,271,270 |
| 2016-11-23 | $22.41 | $22.78 | $22.31 | $22.44 | $22.30 | 23,393,610 |
| 2016-11-22 | $22.04 | $22.42 | $22.03 | $22.42 | $22.28 | 14,344,150 |
| 2016-11-21 | $22.07 | $22.21 | $22.00 | $22.10 | $21.97 | 8,567,620 |
| 2016-11-18 | $22.22 | $22.23 | $22.03 | $22.05 | $21.92 | 8,227,040 |
| 2016-11-17 | $22.33 | $22.33 | $22.08 | $22.15 | $22.02 | 11,368,030 |
| 2016-11-16 | $22.62 | $22.79 | $22.38 | $22.39 | $22.25 | 15,890,080 |
| 2016-11-15 | $22.44 | $22.66 | $22.18 | $22.64 | $22.50 | 18,497,210 |
| 2016-11-14 | $22.30 | $22.75 | $22.25 | $22.45 | $22.31 | 20,432,430 |
| 2016-11-11 | $22.17 | $22.35 | $21.96 | $22.33 | $22.19 | 17,121,990 |
| 2016-11-10 | $21.85 | $22.33 | $21.83 | $22.17 | $22.03 | 19,736,490 |
| 2016-11-09 | $22.03 | $22.14 | $21.50 | $21.65 | $21.52 | 13,828,230 |
| 2016-11-08 | $21.86 | $22.12 | $21.86 | $22.04 | $21.91 | 10,754,780 |
| 2016-11-07 | $21.96 | $22.01 | $21.68 | $21.78 | $21.65 | 10,047,850 |
| 2016-11-04 | $21.89 | $22.24 | $21.89 | $21.93 | $21.80 | 11,167,360 |
| 2016-11-03 | $21.82 | $22.22 | $21.68 | $22.00 | $21.87 | 13,778,560 |
| 2016-11-02 | $22.18 | $22.20 | $21.80 | $21.80 | $21.67 | 15,243,020 |
| 2016-11-01 | $22.15 | $22.31 | $22.09 | $22.21 | $22.07 | 8,537,150 |
| 2016-10-31 | $22.09 | $22.17 | $22.01 | $22.12 | $21.99 | 0 |
| 2016-10-28 | $22.25 | $22.46 | $22.08 | $22.10 | $21.97 | 9,623,240 |
| 2016-10-27 | $22.36 | $22.42 | $22.22 | $22.36 | $22.22 | 9,547,640 |
| 2016-10-26 | $22.58 | $22.80 | $22.42 | $22.46 | $22.32 | 15,540,670 |
| 2016-10-25 | $22.50 | $22.64 | $22.42 | $22.47 | $22.33 | 11,630,960 |
| 2016-10-24 | $22.28 | $22.55 | $22.14 | $22.43 | $22.29 | 11,330,720 |
| 2016-10-21 | $22.45 | $22.48 | $22.05 | $22.20 | $22.06 | 12,714,340 |
| 2016-10-20 | $22.44 | $22.60 | $22.35 | $22.50 | $22.36 | 10,819,880 |
| 2016-10-19 | $22.50 | $22.65 | $22.29 | $22.44 | $22.30 | 12,854,230 |
| 2016-10-18 | $22.00 | $22.44 | $22.00 | $22.44 | $22.30 | 10,041,970 |
| 2016-10-17 | $22.40 | $22.41 | $22.02 | $22.12 | $21.99 | 8,385,850 |
| 2016-10-14 | $22.51 | $22.51 | $22.17 | $22.31 | $22.17 | 9,767,940 |
| 2016-10-13 | $22.54 | $22.71 | $22.39 | $22.53 | $22.39 | 11,745,480 |
| 2016-10-12 | $22.57 | $22.78 | $22.41 | $22.54 | $22.40 | 11,483,180 |
| 2016-10-11 | $22.49 | $22.56 | $22.39 | $22.50 | $22.36 | 9,762,350 |
| 2016-10-10 | $22.12 | $22.57 | $22.03 | $22.56 | $22.42 | 13,720,910 |
| 2016-10-07 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 0 |
| 2016-10-06 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 0 |
| 2016-10-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 0 |
| 2016-10-04 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 0 |
| 2016-10-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 0 |
| 2016-09-30 | $21.92 | $22.12 | $21.84 | $21.93 | $21.80 | 7,817,490 |
| 2016-09-29 | $22.09 | $22.25 | $21.97 | $21.99 | $21.86 | 8,351,580 |
| 2016-09-28 | $22.18 | $22.38 | $22.01 | $22.06 | $21.93 | 7,555,120 |
| 2016-09-27 | $21.95 | $22.26 | $21.92 | $22.18 | $22.04 | 10,109,660 |
| 2016-09-26 | $22.22 | $22.54 | $21.88 | $21.90 | $21.77 | 13,651,240 |
| 2016-09-23 | $22.54 | $22.58 | $22.20 | $22.25 | $22.11 | 13,682,320 |
| 2016-09-22 | $23.20 | $23.24 | $22.47 | $22.47 | $22.33 | 24,057,770 |
| 2016-09-21 | $23.00 | $23.23 | $22.96 | $23.05 | $22.91 | 8,394,720 |
| 2016-09-20 | $23.12 | $23.48 | $23.03 | $23.04 | $22.90 | 11,648,100 |
| 2016-09-19 | $23.00 | $23.28 | $22.96 | $23.12 | $22.98 | 12,953,860 |
| 2016-09-16 | $23.01 | $23.01 | $23.01 | $23.01 | $22.87 | 0 |
| 2016-09-15 | $23.01 | $23.01 | $23.01 | $23.01 | $22.87 | 0 |
| 2016-09-14 | $22.56 | $23.20 | $22.44 | $23.01 | $22.87 | 23,420,160 |
| 2016-09-13 | $22.79 | $22.96 | $22.41 | $22.57 | $22.43 | 12,136,730 |
| 2016-09-12 | $22.52 | $23.15 | $22.35 | $22.60 | $22.46 | 18,900,050 |
| 2016-09-09 | $23.15 | $23.80 | $22.70 | $22.88 | $22.74 | 27,116,500 |
| 2016-09-08 | $23.20 | $23.59 | $23.16 | $23.32 | $23.18 | 10,872,990 |
| 2016-09-07 | $23.39 | $23.63 | $23.17 | $23.19 | $23.05 | 13,631,760 |
| 2016-09-06 | $23.10 | $23.50 | $22.71 | $23.49 | $23.35 | 15,244,890 |
| 2016-09-05 | $22.95 | $23.30 | $22.90 | $23.10 | $22.96 | 9,045,030 |
| 2016-09-02 | $23.04 | $23.18 | $22.79 | $22.86 | $22.72 | 14,076,020 |
| 2016-09-01 | $23.41 | $23.68 | $23.11 | $23.13 | $22.99 | 13,048,780 |
| 2016-08-31 | $23.66 | $23.73 | $23.30 | $23.61 | $23.47 | 10,433,420 |
| 2016-08-30 | $23.54 | $23.85 | $23.45 | $23.56 | $23.42 | 10,372,190 |
| 2016-08-29 | $23.37 | $23.76 | $23.34 | $23.50 | $23.36 | 11,329,120 |
| 2016-08-26 | $23.51 | $23.68 | $23.35 | $23.37 | $23.23 | 13,575,910 |
| 2016-08-25 | $23.59 | $23.63 | $23.10 | $23.41 | $23.27 | 19,887,540 |
| 2016-08-24 | $23.90 | $24.26 | $23.70 | $23.96 | $23.81 | 16,985,710 |
| 2016-08-23 | $23.91 | $24.19 | $23.51 | $23.76 | $23.62 | 17,816,390 |
| 2016-08-22 | $24.80 | $25.08 | $23.83 | $23.88 | $23.73 | 27,827,370 |
| 2016-08-19 | $24.63 | $25.33 | $24.60 | $24.88 | $24.73 | 40,195,550 |
| 2016-08-18 | $24.00 | $26.19 | $23.73 | $24.70 | $24.55 | 48,444,010 |
| 2016-08-17 | $23.84 | $24.14 | $23.73 | $23.85 | $23.70 | 16,023,910 |
| 2016-08-16 | $23.83 | $24.48 | $23.64 | $23.96 | $23.81 | 29,315,450 |
| 2016-08-15 | $22.88 | $24.15 | $22.77 | $23.90 | $23.75 | 32,495,730 |
| 2016-08-12 | $22.57 | $22.98 | $22.57 | $22.87 | $22.73 | 12,086,120 |
| 2016-08-11 | $23.26 | $23.29 | $22.51 | $22.55 | $22.41 | 17,035,540 |
| 2016-08-10 | $23.28 | $23.75 | $23.14 | $23.36 | $23.22 | 19,986,230 |
| 2016-08-09 | $22.89 | $23.31 | $22.84 | $23.19 | $23.05 | 13,884,210 |
| 2016-08-08 | $22.69 | $22.95 | $22.28 | $22.95 | $22.81 | 12,041,020 |
| 2016-08-05 | $23.13 | $23.13 | $22.69 | $22.70 | $22.56 | 12,726,630 |
| 2016-08-04 | $22.90 | $23.20 | $22.85 | $23.06 | $22.92 | 12,176,270 |
| 2016-08-03 | $23.03 | $23.23 | $22.90 | $22.95 | $22.81 | 10,485,970 |
| 2016-08-02 | $23.10 | $23.27 | $22.84 | $23.14 | $23.00 | 10,453,670 |
| 2016-08-01 | $22.90 | $23.47 | $22.52 | $23.10 | $22.96 | 18,826,370 |
| 2016-07-29 | $23.24 | $23.58 | $22.81 | $22.92 | $22.78 | 17,600,820 |
| 2016-07-28 | $23.97 | $23.99 | $22.88 | $23.26 | $23.12 | 30,798,060 |
| 2016-07-27 | $26.08 | $26.19 | $23.80 | $23.96 | $23.81 | 54,392,360 |
| 2016-07-26 | $26.07 | $26.86 | $26.07 | $26.25 | $26.09 | 52,184,500 |
| 2016-07-25 | $25.39 | $25.85 | $25.31 | $25.74 | $25.58 | 26,355,030 |
| 2016-07-22 | $25.05 | $26.18 | $25.01 | $25.51 | $25.35 | 40,606,320 |
| 2016-07-21 | $25.09 | $25.60 | $25.01 | $25.11 | $24.96 | 22,768,370 |
| 2016-07-20 | $25.40 | $25.73 | $25.20 | $25.28 | $25.13 | 24,460,720 |
| 2016-07-19 | $25.25 | $25.38 | $24.91 | $25.38 | $25.23 | 18,698,370 |
| 2016-07-18 | $25.00 | $25.56 | $24.92 | $25.25 | $25.10 | 18,722,840 |
| 2016-07-15 | $25.75 | $25.75 | $25.08 | $25.13 | $24.98 | 25,797,310 |
| 2016-07-14 | $25.41 | $25.85 | $25.26 | $25.82 | $25.66 | 31,988,440 |
| 2016-07-13 | $25.20 | $25.87 | $25.00 | $25.49 | $25.33 | 34,070,920 |
| 2016-07-12 | $24.89 | $25.09 | $24.20 | $25.05 | $24.90 | 28,379,560 |
| 2016-07-11 | $25.25 | $25.45 | $24.87 | $24.88 | $24.73 | 26,903,130 |
| 2016-07-08 | $25.16 | $25.60 | $25.05 | $25.23 | $25.08 | 24,198,570 |
| 2016-07-07 | $25.58 | $25.78 | $25.02 | $25.17 | $25.02 | 27,428,910 |
| 2016-07-06 | $25.71 | $25.90 | $25.34 | $25.51 | $25.35 | 25,534,550 |
| 2016-07-05 | $25.66 | $26.36 | $25.55 | $25.77 | $25.61 | 36,704,520 |
| 2016-07-04 | $24.90 | $25.81 | $24.82 | $25.69 | $25.53 | 29,746,520 |
| 2016-07-01 | $25.80 | $25.95 | $25.15 | $25.22 | $25.07 | 30,248,510 |
| 2016-06-30 | $25.30 | $26.44 | $24.85 | $25.99 | $25.83 | 45,447,390 |
| 2016-06-29 | $25.70 | $26.69 | $25.47 | $25.48 | $25.32 | 47,693,640 |
| 2016-06-28 | $25.45 | $25.90 | $24.90 | $25.40 | $25.25 | 42,027,530 |
| 2016-06-27 | $24.80 | $25.68 | $24.22 | $25.55 | $25.39 | 61,165,400 |
| 2016-06-24 | $25.92 | $25.92 | $25.92 | $25.92 | $25.76 | 0 |
| 2016-06-23 | $25.92 | $25.92 | $25.92 | $25.92 | $25.76 | 0 |
| 2016-06-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.76 | 0 |
| 2016-06-21 | $25.92 | $25.92 | $25.92 | $25.92 | $25.76 | 0 |
| 2016-06-20 | $25.92 | $25.92 | $25.92 | $25.92 | $25.76 | 0 |
| 2016-06-17 | $25.92 | $25.92 | $25.92 | $25.92 | $25.76 | 0 |
| 2016-06-16 | $25.92 | $25.92 | $25.92 | $25.92 | $25.76 | 0 |
| 2016-06-15 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-13 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-09 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-08 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-07 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-06 | $25.92 | $25.92 | $25.92 | $25.92 | $25.69 | 0 |
| 2016-06-03 | $24.65 | $27.18 | $24.45 | $25.92 | $25.69 | 78,105,870 |
| 2016-06-02 | $24.45 | $24.93 | $24.21 | $24.71 | $24.49 | 32,403,610 |
| 2016-06-01 | $24.55 | $25.03 | $24.35 | $24.52 | $24.31 | 44,059,470 |
| 2016-05-31 | $22.90 | $24.65 | $22.90 | $24.56 | $24.34 | 49,663,520 |
| 2016-05-30 | $22.65 | $23.45 | $22.31 | $22.96 | $22.76 | 23,799,420 |
| 2016-05-27 | $23.02 | $23.37 | $22.75 | $22.84 | $22.64 | 24,528,930 |
| 2016-05-26 | $23.64 | $23.95 | $22.04 | $23.38 | $23.18 | 42,221,490 |
| 2016-05-25 | $24.70 | $24.90 | $23.77 | $23.79 | $23.58 | 32,949,820 |
| 2016-05-24 | $24.51 | $24.52 | $23.81 | $24.30 | $24.09 | 31,166,550 |
| 2016-05-23 | $24.88 | $25.09 | $24.39 | $24.60 | $24.38 | 44,464,110 |
| 2016-05-20 | $23.85 | $25.20 | $23.81 | $24.82 | $24.60 | 51,329,980 |
| 2016-05-19 | $23.90 | $25.25 | $23.81 | $24.21 | $24.00 | 65,749,550 |
| 2016-05-18 | $24.55 | $24.80 | $23.66 | $24.20 | $23.99 | 70,880,970 |
| 2016-05-17 | $21.94 | $24.07 | $21.58 | $24.07 | $23.86 | 45,675,210 |
| 2016-05-16 | $21.50 | $21.89 | $21.31 | $21.88 | $21.69 | 16,246,440 |
| 2016-05-13 | $21.85 | $22.28 | $21.41 | $21.56 | $21.37 | 16,823,090 |
| 2016-05-12 | $21.70 | $21.89 | $21.30 | $21.85 | $21.66 | 18,054,080 |
| 2016-05-11 | $22.79 | $22.80 | $22.10 | $22.13 | $21.94 | 16,744,020 |
| 2016-05-10 | $22.43 | $22.71 | $22.21 | $22.51 | $22.31 | 16,176,210 |
| 2016-05-09 | $23.18 | $23.25 | $22.30 | $22.40 | $22.20 | 26,139,110 |
| 2016-05-06 | $25.12 | $25.12 | $23.53 | $23.53 | $23.32 | 34,590,840 |
| 2016-05-05 | $24.76 | $24.98 | $24.58 | $24.93 | $24.71 | 21,189,700 |
| 2016-05-04 | $24.90 | $25.14 | $24.55 | $24.70 | $24.48 | 24,063,110 |
| 2016-05-03 | $24.10 | $24.95 | $23.97 | $24.94 | $24.72 | 30,270,550 |
| 2016-05-02 | $24.10 | $24.10 | $24.10 | $24.10 | $23.89 | 0 |
| 2016-04-29 | $24.49 | $24.58 | $24.07 | $24.10 | $23.89 | 16,938,340 |
| 2016-04-28 | $24.30 | $24.69 | $23.91 | $24.49 | $24.28 | 22,923,530 |
| 2016-04-27 | $24.60 | $24.92 | $24.20 | $24.27 | $24.06 | 23,715,400 |
| 2016-04-26 | $24.25 | $24.69 | $24.05 | $24.66 | $24.44 | 20,015,850 |
| 2016-04-25 | $24.40 | $24.40 | $23.63 | $24.32 | $24.11 | 22,049,020 |
| 2016-04-22 | $23.70 | $24.65 | $23.57 | $24.53 | $24.31 | 28,134,790 |
| 2016-04-21 | $24.45 | $24.93 | $23.89 | $23.92 | $23.71 | 33,721,120 |
| 2016-04-20 | $27.30 | $27.39 | $24.44 | $24.72 | $24.50 | 56,586,870 |
| 2016-04-19 | $27.37 | $27.39 | $26.81 | $27.16 | $26.92 | 26,170,420 |
| 2016-04-18 | $27.80 | $27.80 | $26.93 | $27.00 | $26.76 | 31,649,160 |
| 2016-04-15 | $28.38 | $28.78 | $27.82 | $28.14 | $27.89 | 33,984,120 |
| 2016-04-14 | $27.91 | $28.73 | $27.71 | $28.58 | $28.33 | 44,663,070 |
| 2016-04-13 | $27.45 | $28.29 | $27.40 | $27.70 | $27.46 | 43,709,430 |
| 2016-04-12 | $27.60 | $27.84 | $26.84 | $27.15 | $26.91 | 29,078,410 |
| 2016-04-11 | $27.45 | $28.29 | $27.45 | $27.74 | $27.50 | 37,055,940 |
| 2016-04-08 | $27.01 | $27.40 | $26.57 | $27.23 | $26.99 | 38,654,290 |
| 2016-04-07 | $28.78 | $29.38 | $27.71 | $27.73 | $27.49 | 55,100,700 |
| 2016-04-06 | $29.10 | $29.17 | $28.27 | $28.66 | $28.41 | 51,262,000 |
| 2016-04-05 | $28.66 | $29.35 | $27.89 | $29.06 | $28.81 | 78,639,640 |
| 2016-04-04 | $28.54 | $28.54 | $28.54 | $28.54 | $28.29 | 0 |
| 2016-04-01 | $27.15 | $29.50 | $26.71 | $28.54 | $28.29 | 85,655,410 |
| 2016-03-31 | $27.63 | $27.98 | $27.13 | $27.20 | $26.96 | 44,738,330 |
| 2016-03-30 | $26.48 | $27.43 | $26.37 | $27.42 | $27.18 | 43,474,770 |
| 2016-03-29 | $26.90 | $27.06 | $25.73 | $26.13 | $25.90 | 41,715,520 |
| 2016-03-28 | $27.81 | $28.36 | $26.99 | $27.06 | $26.82 | 44,823,990 |
| 2016-03-25 | $26.88 | $27.95 | $26.88 | $27.45 | $27.21 | 42,837,160 |
| 2016-03-24 | $28.02 | $28.49 | $27.17 | $27.20 | $26.96 | 68,683,740 |
| 2016-03-23 | $27.80 | $29.50 | $27.69 | $28.75 | $28.50 | 63,571,450 |
| 2016-03-22 | $27.80 | $28.94 | $27.45 | $27.98 | $27.73 | 62,136,090 |
| 2016-03-21 | $27.60 | $28.41 | $27.19 | $28.20 | $27.95 | 76,396,420 |
| 2016-03-18 | $26.51 | $28.56 | $26.21 | $27.52 | $27.28 | 84,425,220 |
| 2016-03-17 | $24.50 | $26.88 | $24.45 | $26.46 | $26.23 | 93,472,690 |
| 2016-03-16 | $24.28 | $26.00 | $24.20 | $24.86 | $24.64 | 77,132,680 |
| 2016-03-15 | $24.36 | $24.57 | $23.80 | $23.86 | $23.65 | 35,928,030 |
| 2016-03-14 | $23.80 | $25.17 | $23.55 | $24.58 | $24.36 | 56,084,880 |
| 2016-03-11 | $22.80 | $23.40 | $22.55 | $23.10 | $22.90 | 26,080,470 |
| 2016-03-10 | $23.58 | $24.15 | $22.95 | $23.14 | $22.94 | 35,099,770 |
| 2016-03-09 | $24.08 | $25.00 | $23.61 | $23.68 | $23.47 | 42,562,930 |
| 2016-03-08 | $23.80 | $24.80 | $22.10 | $24.80 | $24.58 | 60,417,420 |
| 2016-03-07 | $23.67 | $25.15 | $23.67 | $24.08 | $23.87 | 46,546,110 |
| 2016-03-04 | $25.21 | $25.68 | $23.46 | $23.47 | $23.26 | 75,613,410 |
| 2016-03-03 | $26.30 | $27.82 | $26.01 | $26.07 | $25.84 | 67,430,930 |
| 2016-03-02 | $25.10 | $26.85 | $24.91 | $26.50 | $26.27 | 70,021,740 |
| 2016-03-01 | $24.30 | $26.50 | $23.25 | $25.59 | $25.37 | 70,595,390 |
| 2016-02-29 | $27.38 | $27.70 | $25.16 | $25.16 | $24.94 | 50,630,680 |
| 2016-02-26 | $28.94 | $29.20 | $27.56 | $27.96 | $27.71 | 66,459,400 |
| 2016-02-25 | $32.01 | $32.01 | $28.94 | $28.94 | $28.69 | 75,014,530 |
| 2016-02-24 | $32.75 | $33.15 | $31.41 | $32.16 | $31.88 | 75,151,450 |
| 2016-02-23 | $31.50 | $33.25 | $30.83 | $33.07 | $32.78 | 92,343,200 |
| 2016-02-22 | $32.01 | $32.18 | $30.87 | $31.70 | $31.42 | 76,223,110 |
| 2016-02-19 | $30.28 | $32.38 | $30.05 | $31.50 | $31.22 | 87,947,240 |
| 2016-02-18 | $31.12 | $32.30 | $30.25 | $30.30 | $30.03 | 76,806,330 |
| 2016-02-17 | $31.14 | $31.84 | $30.26 | $31.16 | $30.89 | 80,662,350 |
| 2016-02-16 | $31.00 | $32.58 | $30.55 | $31.51 | $31.23 | 86,100,430 |
| 2016-02-15 | $28.21 | $31.92 | $28.21 | $30.90 | $30.63 | 79,769,450 |
| 2016-02-12 | $29.12 | $29.12 | $29.12 | $29.12 | $28.86 | 0 |
| 2016-02-11 | $29.12 | $29.12 | $29.12 | $29.12 | $28.86 | 0 |
| 2016-02-10 | $29.12 | $29.12 | $29.12 | $29.12 | $28.86 | 0 |
| 2016-02-09 | $29.12 | $29.12 | $29.12 | $29.12 | $28.86 | 0 |
| 2016-02-08 | $29.12 | $29.12 | $29.12 | $29.12 | $28.86 | 0 |
| 2016-02-05 | $30.44 | $30.70 | $28.80 | $29.12 | $28.86 | 73,979,480 |
| 2016-02-04 | $29.30 | $30.99 | $28.72 | $30.44 | $30.17 | 96,258,360 |
| 2016-02-03 | $28.50 | $30.34 | $28.40 | $29.45 | $29.19 | 115,815,810 |
| 2016-02-02 | $26.01 | $29.26 | $26.00 | $29.25 | $28.99 | 119,243,140 |
| 2016-02-01 | $24.81 | $26.88 | $24.55 | $26.60 | $26.37 | 111,920,440 |
| 2016-01-29 | $23.50 | $25.69 | $23.30 | $25.45 | $25.23 | 109,687,290 |
| 2016-01-28 | $25.00 | $25.49 | $23.18 | $23.35 | $23.15 | 95,839,880 |
| 2016-01-27 | $23.74 | $25.75 | $23.20 | $25.75 | $25.52 | 116,550,620 |
| 2016-01-26 | $25.34 | $25.79 | $23.40 | $23.41 | $23.20 | 59,073,920 |
| 2016-01-25 | $26.00 | $26.07 | $25.06 | $25.88 | $25.65 | 62,551,800 |
| 2016-01-22 | $24.61 | $26.20 | $23.90 | $26.07 | $25.84 | 72,650,420 |
| 2016-01-21 | $24.92 | $26.49 | $23.80 | $23.86 | $23.65 | 70,423,390 |
| 2016-01-20 | $25.98 | $26.10 | $25.20 | $25.49 | $25.27 | 67,372,380 |
| 2016-01-19 | $26.00 | $26.90 | $24.51 | $26.55 | $26.32 | 108,411,320 |
| 2016-01-18 | $22.88 | $25.70 | $22.88 | $25.70 | $25.47 | 74,967,680 |
| 2016-01-15 | $23.45 | $24.72 | $23.02 | $23.36 | $23.16 | 71,032,460 |
| 2016-01-14 | $20.94 | $24.25 | $20.59 | $23.64 | $23.43 | 70,357,890 |
| 2016-01-13 | $24.50 | $24.50 | $22.07 | $22.11 | $21.92 | 66,942,780 |
| 2016-01-12 | $23.81 | $25.28 | $23.33 | $24.50 | $24.29 | 66,973,690 |
| 2016-01-11 | $23.88 | $24.87 | $22.72 | $23.30 | $23.10 | 55,349,020 |
| 2016-01-08 | $25.70 | $26.44 | $23.03 | $24.80 | $24.58 | 69,979,920 |
| 2016-01-07 | $27.22 | $27.29 | $25.38 | $25.38 | $25.16 | 13,901,400 |
| 2016-01-06 | $27.65 | $28.36 | $26.15 | $28.20 | $27.95 | 78,049,950 |
| 2016-01-05 | $27.05 | $28.75 | $26.84 | $27.50 | $27.26 | 82,339,210 |
| 2016-01-04 | $33.13 | $33.50 | $29.82 | $29.82 | $29.56 | 37,207,990 |
| 2016-01-01 | $33.13 | $33.13 | $33.13 | $33.13 | $32.84 | 0 |
| 2015-12-31 | $35.10 | $35.35 | $33.01 | $33.13 | $32.84 | 48,427,130 |
| 2015-12-30 | $35.88 | $36.39 | $34.51 | $34.88 | $34.57 | 72,800,520 |
| 2015-12-29 | $38.00 | $39.77 | $35.74 | $36.21 | $35.89 | 123,421,930 |
| 2015-12-28 | $36.85 | $36.85 | $36.85 | $36.85 | $36.53 | 248,960 |
| 2015-12-25 | $33.50 | $33.50 | $33.50 | $33.50 | $33.21 | 112,710 |
| 2015-12-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-23 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-21 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-18 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-17 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-15 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-08 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-07 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-04 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-03 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-02 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-12-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-30 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-27 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-26 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-25 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-24 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-23 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-20 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-19 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-18 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-17 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-13 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-11 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-10 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-06 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-05 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-04 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-03 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-11-02 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-30 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-29 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-28 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-27 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-26 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-23 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-21 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-20 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-19 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-15 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-13 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-12 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-09 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-08 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-07 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-06 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-05 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-02 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-10-01 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-09-30 | $30.45 | $30.45 | $30.45 | $30.45 | $30.18 | 0 |
| 2015-09-29 | $30.85 | $32.18 | $29.75 | $30.45 | $30.18 | 83,633,370 |
| 2015-09-28 | $28.20 | $31.21 | $27.81 | $31.21 | $30.94 | 66,262,090 |
| 2015-09-25 | $28.20 | $29.17 | $26.39 | $28.37 | $28.12 | 62,576,850 |
| 2015-09-24 | $29.06 | $30.60 | $28.20 | $28.59 | $28.34 | 67,526,560 |
| 2015-09-23 | $26.95 | $29.96 | $26.80 | $29.00 | $28.75 | 86,576,050 |
| 2015-09-22 | $27.40 | $29.29 | $26.93 | $27.89 | $27.65 | 79,820,830 |
| 2015-09-21 | $26.50 | $28.37 | $26.13 | $28.15 | $27.90 | 81,728,580 |
| 2015-09-18 | $25.35 | $27.42 | $24.43 | $27.42 | $27.18 | 88,753,980 |
| 2015-09-17 | $24.01 | $24.93 | $23.71 | $24.93 | $24.71 | 73,201,240 |
| 2015-09-16 | $21.00 | $22.66 | $20.77 | $22.66 | $22.46 | 69,659,620 |
| 2015-09-15 | $21.16 | $22.14 | $20.57 | $20.60 | $20.42 | 57,715,780 |
| 2015-09-14 | $25.66 | $25.90 | $22.86 | $22.86 | $22.66 | 40,981,600 |
| 2015-09-11 | $24.80 | $25.82 | $23.82 | $25.40 | $25.18 | 60,325,760 |
| 2015-09-10 | $24.50 | $25.68 | $24.44 | $24.80 | $24.58 | 57,740,480 |
| 2015-09-09 | $23.88 | $25.32 | $23.50 | $25.10 | $24.88 | 78,334,890 |
| 2015-09-08 | $20.40 | $23.02 | $20.40 | $23.02 | $22.82 | 70,009,080 |
| 2015-09-07 | $19.81 | $20.93 | $19.70 | $20.93 | $20.75 | 53,879,570 |
| 2015-09-04 | $19.03 | $19.03 | $19.03 | $19.03 | $18.86 | 0 |
| 2015-09-03 | $19.03 | $19.03 | $19.03 | $19.03 | $18.86 | 0 |
| 2015-09-02 | $19.10 | $22.70 | $19.03 | $19.03 | $18.86 | 58,998,350 |
| 2015-09-01 | $22.48 | $22.50 | $21.14 | $21.14 | $20.95 | 29,963,750 |
| 2015-08-31 | $25.55 | $25.68 | $23.49 | $23.49 | $23.28 | 42,224,040 |
| 2015-08-28 | $24.60 | $26.35 | $23.19 | $26.10 | $25.87 | 63,903,030 |
| 2015-08-27 | $24.66 | $25.48 | $21.89 | $24.30 | $24.09 | 62,421,830 |
| 2015-08-26 | $24.51 | $27.74 | $24.32 | $24.32 | $24.11 | 79,573,400 |
| 2015-08-25 | $27.02 | $27.30 | $27.02 | $27.02 | $26.78 | 13,855,930 |
| 2015-08-24 | $31.05 | $32.20 | $30.02 | $30.02 | $29.76 | 13,401,320 |
| 2015-08-21 | $35.41 | $36.00 | $33.34 | $33.35 | $33.06 | 30,856,770 |
| 2015-08-20 | $38.00 | $38.96 | $36.60 | $37.04 | $36.72 | 58,876,280 |
| 2015-08-19 | $33.00 | $36.85 | $32.50 | $36.85 | $36.53 | 48,038,510 |
| 2015-08-18 | $36.25 | $37.75 | $32.54 | $33.50 | $33.21 | 35,343,820 |
| 2015-08-17 | $37.23 | $37.72 | $35.81 | $36.15 | $35.83 | 28,670,130 |
| 2015-08-14 | $39.20 | $39.50 | $37.67 | $37.80 | $37.47 | 33,921,020 |
| 2015-08-13 | $36.57 | $39.00 | $35.49 | $38.89 | $38.55 | 40,592,430 |
| 2015-08-12 | $38.00 | $39.00 | $37.10 | $37.23 | $36.90 | 28,390,480 |
| 2015-08-11 | $39.90 | $40.36 | $38.28 | $39.00 | $38.66 | 46,152,670 |
| 2015-08-10 | $37.29 | $39.28 | $36.50 | $39.28 | $38.94 | 52,466,000 |
| 2015-08-07 | $33.30 | $35.71 | $32.61 | $35.71 | $35.40 | 46,785,640 |
| 2015-08-06 | $31.90 | $33.68 | $31.30 | $32.46 | $32.18 | 27,393,480 |
| 2015-08-05 | $35.50 | $36.29 | $32.99 | $33.79 | $33.49 | 42,876,930 |
Wonders Information Company Ltd (300168) News Headlines
Recent Wonders Information Company Ltd (300168) News
Similar Companies to Wonders Information Company Ltd (300168) 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 | -- | -- | -- |