Jiangsu Hoperun Software Company Ltd (300339) Exchange: SHE
Data as of July 17, 2025
$50.78 ($1.37) 2.77%
Jiangsu Hoperun Software Company Ltd - Daily Information
Click for more stock information on Jiangsu Hoperun Software Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $49.60 |
| Previous Close | $50.78 |
| High | $51.30 |
| Low | $49.08 |
| Adjusted Open | $49.60 |
| Previous Adjusted Close | $50.78 |
| Adjusted High | $51.30 |
| Adjusted Low | $49.08 |
About Jiangsu Hoperun Software Company Ltd (300339)
Jiangsu Hoperun Software Co., Ltd. is principally engaged in the provision of software outsourcing services. It primarily provides supply chain management software, including automobile components global supply chain management system, new trading system, clothing supply chain management systems, steel trading supply chain management systems, medicine distribution intelligent analysis system, numerical control logistics complete goods delivery system, precise instrument marketing management system and others; intelligent terminal embedded software, including mobile phone real time communication software, bar code recognition system and music client terminal, as well as intelligent power grid information software. On September 9, 2013, the Company announced that is has acquired a 31.71% stake in Jiangsu Kaituo Information & Systems Co., Ltd, and completed capital injection. After the capital injection, the Company's interests in the target company increased from 31.71% to 66.85%.
Invest in Jiangsu Hoperun Software Company Ltd (300339)
Historical Stock Data for Jiangsu Hoperun Software Company Ltd (300339)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $49.60 | $51.30 | $49.08 | $50.78 | $50.78 | 43,601,580 |
| 2025-07-10 | $49.26 | $49.79 | $49.01 | $49.41 | $49.41 | 15,379,310 |
| 2025-07-09 | $50.05 | $50.44 | $49.37 | $49.52 | $49.52 | 17,649,530 |
| 2025-07-08 | $49.03 | $49.99 | $48.98 | $49.94 | $49.94 | 20,850,800 |
| 2025-07-07 | $49.30 | $49.62 | $49.00 | $49.02 | $49.02 | 12,948,910 |
| 2025-07-04 | $49.63 | $50.19 | $49.35 | $49.37 | $49.37 | 19,551,180 |
| 2025-07-03 | $49.52 | $50.00 | $49.35 | $49.63 | $49.63 | 13,930,030 |
| 2025-07-02 | $50.45 | $50.87 | $49.50 | $49.51 | $49.51 | 25,749,320 |
| 2025-07-01 | $50.88 | $52.00 | $50.02 | $51.15 | $51.15 | 35,636,000 |
| 2025-06-30 | $51.04 | $51.17 | $50.63 | $50.83 | $50.83 | 21,500,220 |
| 2025-06-27 | $51.08 | $51.90 | $50.56 | $50.65 | $50.65 | 30,346,070 |
| 2025-06-26 | $52.24 | $52.30 | $51.15 | $51.17 | $51.17 | 41,731,090 |
| 2025-06-25 | $49.65 | $52.01 | $49.36 | $51.97 | $51.97 | 56,091,460 |
| 2025-06-24 | $48.44 | $49.80 | $48.28 | $49.64 | $49.64 | 27,077,750 |
| 2025-06-23 | $47.00 | $48.48 | $46.81 | $48.21 | $48.21 | 19,790,300 |
| 2025-06-20 | $48.58 | $48.97 | $47.52 | $47.55 | $47.55 | 19,858,880 |
| 2025-06-19 | $49.79 | $50.15 | $48.45 | $48.58 | $48.58 | 22,732,450 |
| 2025-06-18 | $49.40 | $50.48 | $48.96 | $49.84 | $49.84 | 26,596,890 |
| 2025-06-17 | $49.69 | $50.13 | $49.25 | $49.41 | $49.41 | 17,297,350 |
| 2025-06-13 | $49.70 | $49.82 | $48.79 | $48.92 | $48.92 | 24,733,360 |
| 2025-06-12 | $50.03 | $50.47 | $49.71 | $49.83 | $49.83 | 17,623,110 |
| 2025-06-11 | $50.31 | $50.88 | $49.98 | $50.24 | $50.24 | 19,549,480 |
| 2025-06-10 | $51.85 | $51.85 | $49.62 | $50.21 | $50.21 | 31,938,820 |
| 2025-06-09 | $51.58 | $52.19 | $51.46 | $51.74 | $51.74 | 19,622,650 |
| 2025-06-06 | $52.30 | $52.35 | $51.43 | $51.59 | $51.59 | 23,556,730 |
| 2025-06-05 | $51.37 | $52.75 | $51.05 | $52.56 | $52.56 | 39,566,010 |
| 2025-06-04 | $50.68 | $51.49 | $50.32 | $51.23 | $51.23 | 25,115,300 |
| 2025-06-03 | $50.25 | $51.10 | $50.01 | $50.32 | $50.32 | 18,338,950 |
| 2025-05-30 | $51.25 | $51.25 | $50.01 | $50.33 | $50.33 | 20,491,360 |
| 2025-05-29 | $50.23 | $51.50 | $50.20 | $51.31 | $51.31 | 28,734,220 |
| 2025-05-28 | $50.84 | $51.14 | $50.01 | $50.23 | $50.23 | 16,479,820 |
| 2025-05-27 | $51.44 | $51.67 | $50.66 | $50.84 | $50.84 | 18,669,580 |
| 2025-05-26 | $51.28 | $52.19 | $51.28 | $51.67 | $51.67 | 19,311,750 |
| 2025-05-23 | $52.65 | $53.15 | $51.33 | $51.44 | $51.44 | 28,234,400 |
| 2025-05-22 | $54.10 | $54.10 | $52.55 | $52.60 | $52.60 | 32,243,100 |
| 2025-05-21 | $53.43 | $55.15 | $53.11 | $54.42 | $54.42 | 41,392,580 |
| 2025-05-20 | $54.49 | $54.60 | $53.00 | $53.43 | $53.43 | 29,465,250 |
| 2025-05-19 | $55.30 | $55.30 | $53.60 | $53.98 | $53.98 | 28,750,520 |
| 2025-05-16 | $54.50 | $55.99 | $54.32 | $55.24 | $55.24 | 32,731,890 |
| 2025-05-15 | $56.50 | $56.71 | $54.77 | $54.85 | $54.85 | 40,820,590 |
| 2025-05-14 | $56.70 | $57.34 | $55.99 | $56.70 | $56.70 | 41,520,270 |
| 2025-05-13 | $58.58 | $58.85 | $56.01 | $56.40 | $56.40 | 58,507,850 |
| 2025-05-12 | $57.00 | $59.80 | $56.66 | $57.80 | $57.80 | 74,047,800 |
| 2025-05-09 | $55.88 | $61.20 | $55.88 | $57.54 | $57.54 | 112,275,230 |
| 2025-05-08 | $55.20 | $56.38 | $54.82 | $55.77 | $55.77 | 48,009,810 |
| 2025-05-07 | $57.58 | $57.68 | $55.10 | $55.88 | $55.88 | 71,381,720 |
| 2025-05-06 | $53.00 | $57.54 | $52.50 | $56.53 | $56.53 | 88,021,320 |
| 2025-04-30 | $49.70 | $52.36 | $49.48 | $51.60 | $51.60 | 56,490,430 |
| 2025-04-29 | $49.00 | $49.99 | $48.40 | $49.43 | $49.43 | 28,053,170 |
| 2025-04-28 | $48.72 | $50.60 | $48.32 | $49.26 | $49.26 | 32,309,040 |
| 2025-04-25 | $48.99 | $49.49 | $47.93 | $48.73 | $48.73 | 29,304,690 |
| 2025-04-24 | $49.64 | $50.64 | $48.60 | $48.67 | $48.67 | 37,204,550 |
| 2025-04-23 | $48.80 | $50.25 | $48.60 | $49.39 | $49.39 | 39,286,880 |
| 2025-04-22 | $49.82 | $49.83 | $48.63 | $48.68 | $48.68 | 24,423,730 |
| 2025-04-21 | $48.75 | $49.69 | $48.07 | $49.46 | $49.46 | 27,865,150 |
| 2025-04-18 | $48.18 | $49.67 | $47.90 | $48.71 | $48.71 | 34,233,700 |
| 2025-04-17 | $47.27 | $49.30 | $47.27 | $48.18 | $48.18 | 28,289,510 |
| 2025-04-16 | $48.64 | $48.70 | $47.15 | $47.82 | $47.82 | 24,852,070 |
| 2025-04-15 | $49.44 | $49.45 | $48.50 | $48.77 | $48.77 | 21,482,040 |
| 2025-04-14 | $50.18 | $50.78 | $49.37 | $49.44 | $49.44 | 32,422,100 |
| 2025-04-11 | $48.51 | $50.15 | $48.32 | $49.39 | $49.39 | 41,205,260 |
| 2025-04-10 | $50.15 | $51.27 | $49.06 | $49.08 | $49.08 | 57,410,000 |
| 2025-04-09 | $46.10 | $49.76 | $44.66 | $49.00 | $49.00 | 64,100,320 |
| 2025-04-08 | $46.80 | $47.88 | $45.45 | $46.98 | $46.98 | 47,662,260 |
| 2025-04-07 | $47.38 | $49.91 | $42.50 | $45.45 | $45.45 | 68,666,280 |
| 2025-04-03 | $51.00 | $52.40 | $50.95 | $51.60 | $51.60 | 19,011,180 |
| 2025-04-02 | $51.79 | $52.18 | $51.56 | $51.70 | $51.70 | 15,313,050 |
| 2025-04-01 | $52.23 | $52.94 | $51.60 | $51.75 | $51.75 | 22,734,320 |
| 2025-03-31 | $51.51 | $52.48 | $50.50 | $51.92 | $51.92 | 28,757,740 |
| 2025-03-28 | $53.01 | $53.54 | $52.20 | $52.20 | $52.20 | 31,000,440 |
| 2025-03-27 | $51.70 | $54.81 | $51.20 | $53.90 | $53.90 | 51,608,170 |
| 2025-03-26 | $51.89 | $52.73 | $51.76 | $51.87 | $51.87 | 24,956,240 |
| 2025-03-25 | $54.24 | $54.34 | $51.70 | $51.90 | $51.90 | 35,046,510 |
| 2025-03-24 | $55.99 | $56.18 | $52.17 | $53.86 | $53.86 | 58,193,030 |
| 2025-03-21 | $58.58 | $58.97 | $55.40 | $56.07 | $56.07 | 70,588,630 |
| 2025-03-20 | $60.65 | $62.36 | $59.26 | $59.27 | $59.27 | 56,391,530 |
| 2025-03-19 | $62.57 | $63.30 | $60.62 | $60.76 | $60.76 | 57,302,780 |
| 2025-03-18 | $62.02 | $63.58 | $61.61 | $63.13 | $63.13 | 81,068,270 |
| 2025-03-17 | $61.90 | $65.88 | $61.35 | $62.88 | $62.88 | 122,041,730 |
| 2025-03-14 | $58.35 | $60.58 | $58.33 | $60.52 | $60.52 | 77,138,720 |
| 2025-03-13 | $57.33 | $59.99 | $56.45 | $58.93 | $58.93 | 77,231,860 |
| 2025-03-12 | $57.58 | $58.58 | $57.27 | $57.33 | $57.33 | 35,054,210 |
| 2025-03-11 | $56.44 | $57.57 | $56.30 | $57.01 | $57.01 | 25,165,530 |
| 2025-03-10 | $57.50 | $58.53 | $56.66 | $57.73 | $57.73 | 41,493,910 |
| 2025-03-07 | $59.90 | $60.49 | $57.66 | $58.00 | $58.00 | 54,514,240 |
| 2025-03-06 | $59.56 | $60.50 | $58.28 | $59.79 | $59.79 | 71,070,800 |
| 2025-03-05 | $59.35 | $60.80 | $58.13 | $58.77 | $58.77 | 74,230,820 |
| 2025-03-04 | $55.47 | $58.35 | $55.28 | $57.86 | $57.86 | 52,445,760 |
| 2025-03-03 | $56.22 | $57.36 | $54.80 | $56.24 | $56.24 | 43,112,520 |
| 2025-02-28 | $58.07 | $58.59 | $54.51 | $55.39 | $55.39 | 58,074,250 |
| 2025-02-27 | $59.80 | $60.28 | $57.88 | $58.59 | $58.59 | 56,582,070 |
| 2025-02-26 | $60.83 | $61.50 | $59.21 | $60.02 | $60.02 | 64,081,590 |
| 2025-02-25 | $60.00 | $63.86 | $59.50 | $60.54 | $60.54 | 105,732,900 |
| 2025-02-24 | $58.15 | $62.13 | $57.40 | $61.77 | $61.77 | 129,131,480 |
| 2025-02-20 | $57.40 | $57.74 | $56.31 | $56.75 | $56.75 | 47,934,770 |
| 2025-02-19 | $56.61 | $58.55 | $55.87 | $57.84 | $57.84 | 59,539,610 |
| 2025-02-18 | $59.30 | $61.00 | $56.00 | $56.01 | $56.01 | 81,790,480 |
| 2025-02-17 | $60.35 | $61.51 | $58.86 | $59.44 | $59.44 | 72,907,140 |
| 2025-02-14 | $59.45 | $61.30 | $58.31 | $60.12 | $60.12 | 84,207,350 |
| 2025-02-13 | $61.96 | $61.97 | $59.60 | $60.03 | $60.03 | 92,136,510 |
| 2025-02-12 | $58.08 | $62.99 | $58.00 | $61.95 | $61.95 | 121,929,600 |
| 2025-02-11 | $59.68 | $60.88 | $58.62 | $58.62 | $58.62 | 100,124,980 |
| 2025-02-10 | $61.54 | $63.40 | $59.61 | $60.94 | $60.94 | 133,673,740 |
| 2025-02-07 | $56.85 | $63.24 | $56.68 | $59.72 | $59.72 | 157,546,000 |
| 2025-02-06 | $55.21 | $57.51 | $53.98 | $56.53 | $56.53 | 131,025,910 |
| 2025-02-05 | $50.56 | $55.88 | $49.42 | $55.21 | $55.21 | 132,582,330 |
| 2025-01-27 | $51.00 | $51.30 | $47.80 | $47.82 | $47.82 | 47,327,480 |
| 2025-01-24 | $48.22 | $50.40 | $48.02 | $50.16 | $50.16 | 65,111,050 |
| 2025-01-23 | $49.06 | $50.68 | $48.27 | $48.33 | $48.33 | 53,344,660 |
| 2025-01-22 | $48.90 | $49.18 | $48.05 | $48.28 | $48.28 | 32,556,170 |
| 2025-01-21 | $49.78 | $49.82 | $48.81 | $49.39 | $49.39 | 30,199,890 |
| 2025-01-20 | $50.27 | $50.50 | $48.90 | $49.34 | $49.34 | 38,686,590 |
| 2025-01-17 | $50.00 | $50.80 | $49.43 | $49.64 | $49.64 | 48,666,170 |
| 2025-01-16 | $50.10 | $52.20 | $49.73 | $50.40 | $50.40 | 82,880,620 |
| 2025-01-15 | $50.88 | $51.16 | $49.10 | $49.32 | $49.32 | 81,253,210 |
| 2025-01-14 | $46.00 | $52.25 | $45.85 | $51.65 | $51.65 | 120,738,730 |
| 2025-01-13 | $44.67 | $45.99 | $43.85 | $45.67 | $45.67 | 37,936,650 |
| 2025-01-09 | $45.10 | $46.69 | $44.90 | $46.03 | $46.03 | 40,585,500 |
| 2025-01-08 | $45.00 | $45.80 | $43.40 | $45.26 | $45.26 | 37,569,260 |
| 2025-01-07 | $44.50 | $45.40 | $44.27 | $45.12 | $45.12 | 29,298,130 |
| 2025-01-06 | $44.69 | $45.30 | $43.73 | $44.20 | $44.20 | 33,285,130 |
| 2025-01-03 | $47.97 | $48.18 | $44.76 | $44.82 | $44.82 | 47,150,310 |
| 2025-01-02 | $49.70 | $50.15 | $47.00 | $47.61 | $47.61 | 49,277,920 |
| 2024-12-31 | $53.03 | $53.40 | $50.02 | $50.03 | $50.03 | 39,241,770 |
| 2024-12-30 | $52.97 | $53.85 | $52.06 | $52.95 | $52.95 | 26,308,740 |
| 2024-12-27 | $52.75 | $54.81 | $52.57 | $52.96 | $52.96 | 44,252,880 |
| 2024-12-26 | $52.60 | $53.53 | $52.36 | $52.84 | $52.84 | 29,449,530 |
| 2024-12-25 | $53.96 | $53.96 | $51.68 | $52.75 | $52.75 | 41,008,120 |
| 2024-12-24 | $54.19 | $54.41 | $53.05 | $54.05 | $54.05 | 36,833,140 |
| 2024-12-23 | $56.39 | $56.80 | $54.10 | $54.11 | $54.11 | 42,401,400 |
| 2024-12-20 | $54.18 | $58.85 | $53.80 | $56.50 | $56.50 | 70,810,710 |
| 2024-12-19 | $53.97 | $55.04 | $53.50 | $54.30 | $54.30 | 41,543,050 |
| 2024-12-18 | $54.78 | $55.36 | $53.82 | $54.87 | $54.87 | 41,584,360 |
| 2024-12-17 | $57.70 | $58.04 | $54.73 | $54.80 | $54.80 | 69,077,400 |
| 2024-12-16 | $60.85 | $60.85 | $58.08 | $58.08 | $58.08 | 66,090,210 |
| 2024-12-13 | $61.80 | $63.10 | $60.39 | $60.85 | $60.85 | 126,204,870 |
| 2024-12-12 | $60.01 | $63.00 | $59.02 | $62.52 | $62.52 | 111,080,210 |
| 2024-12-11 | $58.31 | $61.95 | $57.81 | $60.49 | $60.49 | 95,025,540 |
| 2024-12-10 | $60.06 | $60.50 | $58.45 | $58.81 | $58.81 | 80,337,000 |
| 2024-12-09 | $58.20 | $58.50 | $56.24 | $57.52 | $57.52 | 61,928,710 |
| 2024-12-06 | $59.18 | $59.99 | $58.11 | $58.19 | $58.19 | 63,506,000 |
| 2024-12-05 | $58.82 | $59.89 | $58.82 | $59.17 | $59.17 | 43,274,130 |
| 2024-12-04 | $60.63 | $60.99 | $58.91 | $59.13 | $59.13 | 53,114,010 |
| 2024-12-03 | $61.88 | $61.88 | $59.50 | $60.35 | $60.35 | 58,047,940 |
| 2024-12-02 | $60.03 | $61.98 | $59.91 | $61.18 | $61.18 | 60,272,900 |
| 2024-11-29 | $59.48 | $62.37 | $58.25 | $60.61 | $60.61 | 86,433,940 |
| 2024-11-28 | $61.08 | $61.90 | $59.66 | $60.04 | $60.04 | 71,553,960 |
| 2024-11-27 | $59.90 | $60.88 | $57.30 | $60.78 | $60.78 | 74,062,220 |
| 2024-11-26 | $61.56 | $62.38 | $60.09 | $60.20 | $60.20 | 57,518,780 |
| 2024-11-25 | $61.37 | $63.63 | $58.90 | $62.49 | $62.49 | 89,479,700 |
| 2024-11-22 | $63.80 | $66.75 | $61.30 | $61.37 | $61.37 | 97,476,880 |
| 2024-11-21 | $63.32 | $67.01 | $63.08 | $64.91 | $64.91 | 101,008,400 |
| 2024-11-20 | $63.02 | $64.68 | $62.60 | $64.11 | $64.11 | 83,254,520 |
| 2024-11-19 | $60.73 | $63.85 | $60.15 | $63.65 | $63.65 | 96,744,750 |
| 2024-11-18 | $66.80 | $67.50 | $59.56 | $60.73 | $60.73 | 117,183,940 |
| 2024-11-15 | $70.34 | $71.80 | $64.77 | $65.01 | $65.01 | 124,907,370 |
| 2024-11-14 | $71.87 | $74.99 | $70.01 | $70.39 | $70.39 | 93,989,080 |
| 2024-11-13 | $71.70 | $75.60 | $70.51 | $72.86 | $72.86 | 108,037,730 |
| 2024-11-12 | $75.20 | $75.49 | $71.60 | $72.23 | $72.23 | 126,773,440 |
| 2024-11-11 | $70.60 | $78.00 | $68.96 | $75.49 | $75.49 | 172,387,480 |
| 2024-11-08 | $69.78 | $75.50 | $69.78 | $71.80 | $71.80 | 177,406,100 |
| 2024-11-07 | $66.00 | $69.95 | $64.50 | $68.79 | $68.79 | 140,893,860 |
| 2024-11-06 | $68.02 | $71.23 | $66.66 | $67.30 | $67.30 | 151,333,990 |
| 2024-11-05 | $64.50 | $73.72 | $63.51 | $69.17 | $69.17 | 189,670,600 |
| 2024-11-04 | $61.18 | $66.66 | $61.18 | $65.15 | $65.15 | 147,249,860 |
| 2024-11-01 | $69.50 | $71.88 | $60.29 | $63.58 | $63.58 | 240,699,310 |
| 2024-10-31 | $82.99 | $84.84 | $68.60 | $72.00 | $72.00 | 340,591,050 |
| 2024-10-30 | $63.00 | $77.52 | $62.26 | $77.52 | $77.52 | 271,445,660 |
| 2024-10-29 | $62.07 | $68.60 | $61.40 | $64.60 | $64.60 | 233,484,610 |
| 2024-10-28 | $62.66 | $64.95 | $60.00 | $62.59 | $62.59 | 168,116,170 |
| 2024-10-25 | $64.08 | $66.50 | $62.00 | $62.59 | $62.59 | 172,257,970 |
| 2024-10-24 | $61.12 | $67.00 | $60.01 | $65.99 | $65.99 | 222,030,230 |
| 2024-10-23 | $64.35 | $69.80 | $60.89 | $64.03 | $64.03 | 200,846,960 |
| 2024-10-22 | $68.15 | $69.99 | $60.45 | $64.31 | $64.31 | 209,551,320 |
| 2024-10-21 | $60.20 | $72.58 | $60.05 | $70.01 | $70.01 | 279,989,720 |
| 2024-10-18 | $60.20 | $66.72 | $57.01 | $62.95 | $62.95 | 274,967,220 |
| 2024-10-17 | $63.00 | $69.45 | $59.19 | $62.37 | $62.37 | 306,671,360 |
| 2024-10-16 | $57.24 | $63.50 | $54.77 | $60.78 | $60.78 | 266,924,990 |
| 2024-10-15 | $62.06 | $71.80 | $57.01 | $60.02 | $60.02 | 387,863,070 |
| 2024-10-14 | $51.30 | $60.46 | $44.00 | $60.46 | $60.46 | 245,370,810 |
| 2024-10-11 | $36.99 | $51.60 | $36.99 | $50.38 | $50.38 | 317,467,410 |
| 2024-10-10 | $57.13 | $57.13 | $43.05 | $43.05 | $43.05 | 378,212,690 |
| 2024-10-09 | $53.81 | $53.81 | $53.81 | $53.81 | $53.81 | 28,826,140 |
| 2024-10-08 | $44.84 | $44.84 | $44.84 | $44.84 | $44.84 | 6,331,200 |
| 2024-09-30 | $37.00 | $37.37 | $35.99 | $37.37 | $37.37 | 83,255,480 |
| 2024-09-27 | $26.20 | $31.14 | $26.11 | $31.14 | $31.14 | 229,927,010 |
| 2024-09-26 | $22.80 | $27.10 | $22.65 | $25.95 | $25.95 | 157,787,570 |
| 2024-09-25 | $22.54 | $23.48 | $22.54 | $22.84 | $22.84 | 80,996,130 |
| 2024-09-24 | $22.20 | $22.63 | $21.52 | $22.43 | $22.43 | 84,322,520 |
| 2024-09-23 | $22.50 | $23.59 | $22.28 | $22.36 | $22.36 | 92,168,490 |
| 2024-09-20 | $21.17 | $23.08 | $21.17 | $22.19 | $22.19 | 91,870,510 |
| 2024-09-19 | $20.73 | $21.75 | $20.42 | $21.16 | $21.16 | 56,237,210 |
| 2024-09-18 | $20.07 | $20.69 | $20.05 | $20.43 | $20.43 | 22,542,420 |
| 2024-09-13 | $20.52 | $20.64 | $20.08 | $20.08 | $20.08 | 29,116,730 |
| 2024-09-12 | $20.39 | $20.98 | $20.33 | $20.81 | $20.81 | 41,440,730 |
| 2024-09-11 | $20.30 | $20.50 | $20.13 | $20.29 | $20.29 | 21,288,800 |
| 2024-09-10 | $20.12 | $20.63 | $19.48 | $20.58 | $20.58 | 34,375,370 |
| 2024-09-09 | $20.20 | $20.24 | $19.84 | $19.97 | $19.97 | 16,813,290 |
| 2024-09-06 | $20.45 | $20.55 | $20.00 | $20.07 | $20.07 | 21,797,250 |
| 2024-09-05 | $20.40 | $20.63 | $20.29 | $20.43 | $20.43 | 20,699,250 |
| 2024-09-04 | $20.79 | $20.91 | $20.36 | $20.43 | $20.43 | 30,384,040 |
| 2024-09-03 | $20.67 | $21.26 | $20.47 | $21.08 | $21.08 | 41,809,870 |
| 2024-09-02 | $21.20 | $21.36 | $20.75 | $20.78 | $20.78 | 37,382,760 |
| 2024-08-30 | $20.50 | $21.76 | $20.50 | $21.24 | $21.24 | 65,724,840 |
| 2024-08-29 | $20.18 | $20.82 | $20.18 | $20.51 | $20.51 | 39,603,260 |
| 2024-08-28 | $20.42 | $20.68 | $19.79 | $20.20 | $20.20 | 38,216,970 |
| 2024-08-27 | $20.10 | $21.56 | $20.00 | $20.45 | $20.45 | 59,791,000 |
| 2024-08-26 | $20.50 | $20.70 | $19.94 | $20.07 | $20.07 | 50,480,890 |
| 2024-08-23 | $20.47 | $21.00 | $20.08 | $20.80 | $20.80 | 71,532,600 |
| 2024-08-22 | $19.38 | $20.39 | $19.32 | $19.58 | $19.58 | 37,404,510 |
| 2024-08-21 | $19.37 | $19.82 | $19.28 | $19.31 | $19.31 | 17,061,560 |
| 2024-08-20 | $19.80 | $19.89 | $19.32 | $19.40 | $19.40 | 24,229,230 |
| 2024-08-19 | $19.74 | $20.45 | $19.62 | $20.12 | $20.12 | 40,149,410 |
| 2024-08-16 | $19.25 | $19.78 | $19.10 | $19.51 | $19.51 | 25,936,120 |
| 2024-08-15 | $18.90 | $19.43 | $18.82 | $19.15 | $19.15 | 16,188,670 |
| 2024-08-14 | $18.80 | $19.10 | $18.67 | $18.89 | $18.89 | 10,762,150 |
| 2024-08-13 | $18.67 | $18.82 | $18.47 | $18.78 | $18.78 | 8,979,410 |
| 2024-08-12 | $19.00 | $19.12 | $18.51 | $18.60 | $18.60 | 14,909,280 |
| 2024-08-09 | $19.43 | $19.50 | $19.11 | $19.11 | $19.11 | 9,295,970 |
| 2024-08-08 | $19.36 | $19.46 | $18.91 | $19.26 | $19.26 | 13,444,150 |
| 2024-08-07 | $19.53 | $19.69 | $19.39 | $19.41 | $19.41 | 10,904,470 |
| 2024-08-06 | $19.59 | $19.72 | $19.28 | $19.52 | $19.52 | 13,057,900 |
| 2024-08-05 | $19.83 | $20.14 | $19.28 | $19.31 | $19.31 | 22,755,400 |
| 2024-08-02 | $20.30 | $20.57 | $19.97 | $20.04 | $20.04 | 17,628,720 |
| 2024-08-01 | $20.51 | $20.73 | $20.38 | $20.50 | $20.50 | 19,869,100 |
| 2024-07-31 | $20.00 | $20.75 | $19.98 | $20.66 | $20.66 | 28,939,140 |
| 2024-07-30 | $20.06 | $20.22 | $19.86 | $20.00 | $20.00 | 14,348,500 |
| 2024-07-29 | $20.05 | $20.25 | $19.85 | $20.16 | $20.16 | 14,571,810 |
| 2024-07-26 | $19.85 | $20.15 | $19.85 | $20.04 | $20.04 | 12,846,200 |
| 2024-07-25 | $19.86 | $20.18 | $19.74 | $19.85 | $19.85 | 14,763,540 |
| 2024-07-24 | $20.28 | $20.50 | $19.93 | $19.98 | $19.98 | 19,537,620 |
| 2024-07-23 | $20.70 | $20.95 | $20.24 | $20.30 | $20.30 | 29,492,300 |
| 2024-07-22 | $21.22 | $21.68 | $20.80 | $20.80 | $20.80 | 53,403,770 |
| 2024-07-19 | $19.66 | $20.44 | $19.53 | $20.13 | $20.13 | 20,368,740 |
| 2024-07-18 | $19.92 | $19.96 | $19.24 | $19.75 | $19.75 | 22,800,850 |
| 2024-07-17 | $20.38 | $20.47 | $20.05 | $20.06 | $20.06 | 15,414,340 |
| 2024-07-16 | $20.01 | $20.49 | $19.95 | $20.41 | $20.41 | 17,501,520 |
| 2024-07-15 | $20.20 | $20.32 | $20.02 | $20.05 | $20.05 | 10,033,420 |
| 2024-07-12 | $20.31 | $20.40 | $20.14 | $20.18 | $20.18 | 14,843,320 |
| 2024-07-11 | $20.53 | $20.73 | $20.24 | $20.48 | $20.48 | 23,532,960 |
| 2024-07-10 | $20.13 | $20.38 | $20.02 | $20.03 | $20.03 | 15,504,520 |
| 2024-07-09 | $19.77 | $20.20 | $19.58 | $20.15 | $20.15 | 20,652,170 |
| 2024-07-08 | $20.39 | $20.39 | $19.63 | $19.65 | $19.65 | 17,246,260 |
| 2024-07-05 | $20.38 | $20.52 | $19.91 | $20.40 | $20.40 | 16,750,290 |
| 2024-07-04 | $20.57 | $20.72 | $20.09 | $20.19 | $20.19 | 17,952,050 |
| 2024-07-03 | $20.99 | $21.10 | $20.47 | $20.58 | $20.58 | 28,308,500 |
| 2024-07-02 | $21.00 | $21.89 | $20.93 | $21.24 | $21.24 | 43,667,500 |
| 2024-07-01 | $20.60 | $20.82 | $20.34 | $20.73 | $20.73 | 19,070,440 |
| 2024-06-28 | $20.51 | $21.12 | $20.50 | $20.67 | $20.67 | 26,213,100 |
| 2024-06-27 | $21.20 | $21.27 | $20.53 | $20.56 | $20.56 | 28,478,710 |
| 2024-06-26 | $20.89 | $21.49 | $20.46 | $21.43 | $21.43 | 37,120,770 |
| 2024-06-25 | $22.02 | $22.20 | $20.81 | $20.98 | $20.98 | 58,230,700 |
| 2024-06-24 | $22.00 | $23.34 | $21.88 | $22.47 | $22.47 | 83,566,130 |
| 2024-06-21 | $21.73 | $22.20 | $21.22 | $21.99 | $21.99 | 32,602,870 |
| 2024-06-20 | $22.22 | $22.29 | $21.60 | $21.61 | $21.61 | 26,242,700 |
| 2024-06-19 | $22.62 | $22.70 | $22.22 | $22.26 | $22.26 | 34,267,380 |
| 2024-06-18 | $22.20 | $22.76 | $22.03 | $22.62 | $22.62 | 45,141,160 |
| 2024-06-17 | $21.70 | $22.28 | $21.58 | $22.01 | $22.01 | 31,923,090 |
| 2024-06-14 | $21.20 | $21.77 | $21.17 | $21.68 | $21.68 | 24,132,330 |
| 2024-06-13 | $21.57 | $21.89 | $21.36 | $21.42 | $21.42 | 27,613,890 |
| 2024-06-12 | $21.14 | $21.56 | $21.08 | $21.28 | $21.28 | 22,370,080 |
| 2024-06-11 | $20.57 | $21.09 | $20.26 | $21.08 | $21.08 | 20,442,850 |
| 2024-06-07 | $20.89 | $21.05 | $20.35 | $20.54 | $20.54 | 18,366,210 |
| 2024-06-06 | $21.61 | $21.69 | $20.61 | $20.67 | $20.67 | 29,947,150 |
| 2024-06-05 | $21.69 | $21.97 | $21.54 | $21.54 | $21.54 | 18,216,750 |
| 2024-06-04 | $21.65 | $21.94 | $21.40 | $21.69 | $21.69 | 16,859,590 |
| 2024-06-03 | $21.68 | $22.06 | $21.48 | $21.86 | $21.86 | 20,985,500 |
| 2024-05-31 | $21.49 | $22.06 | $21.42 | $21.82 | $21.82 | 25,580,710 |
| 2024-05-30 | $21.30 | $21.50 | $20.95 | $21.39 | $21.39 | 13,907,460 |
| 2024-05-29 | $21.48 | $21.70 | $21.17 | $21.36 | $21.36 | 16,177,910 |
| 2024-05-28 | $21.79 | $21.95 | $21.40 | $21.40 | $21.40 | 16,081,220 |
| 2024-05-27 | $21.66 | $21.88 | $21.17 | $21.88 | $21.88 | 19,021,250 |
| 2024-05-24 | $22.03 | $22.25 | $21.50 | $21.54 | $21.54 | 25,053,230 |
| 2024-05-23 | $22.73 | $22.88 | $22.03 | $22.11 | $22.11 | 27,814,210 |
| 2024-05-22 | $22.60 | $22.91 | $22.40 | $22.79 | $22.79 | 26,275,200 |
| 2024-05-21 | $22.70 | $23.27 | $22.70 | $22.79 | $22.79 | 45,467,600 |
| 2024-05-20 | $22.23 | $22.87 | $22.10 | $22.70 | $22.70 | 29,787,790 |
| 2024-05-17 | $22.07 | $22.66 | $21.80 | $22.45 | $22.45 | 29,681,330 |
| 2024-05-16 | $22.22 | $22.38 | $21.91 | $22.10 | $22.10 | 24,812,410 |
| 2024-05-15 | $21.93 | $22.63 | $21.63 | $22.21 | $22.21 | 30,135,130 |
| 2024-05-14 | $21.90 | $22.19 | $21.80 | $21.95 | $21.95 | 17,466,000 |
| 2024-05-13 | $21.93 | $22.03 | $21.50 | $21.72 | $21.72 | 18,874,030 |
| 2024-05-10 | $22.67 | $22.83 | $22.02 | $22.08 | $22.08 | 28,557,790 |
| 2024-05-09 | $22.59 | $23.19 | $22.42 | $22.71 | $22.71 | 41,231,410 |
| 2024-05-08 | $22.43 | $22.44 | $21.83 | $21.88 | $21.88 | 26,575,540 |
| 2024-05-07 | $22.79 | $23.07 | $22.40 | $22.56 | $22.56 | 30,888,850 |
| 2024-05-06 | $23.10 | $23.35 | $22.82 | $22.90 | $22.90 | 28,867,580 |
| 2024-04-30 | $23.14 | $23.35 | $22.59 | $22.69 | $22.69 | 28,973,390 |
| 2024-04-29 | $22.86 | $23.35 | $22.80 | $23.17 | $23.17 | 41,736,180 |
| 2024-04-26 | $22.20 | $23.17 | $22.20 | $22.86 | $22.86 | 49,809,930 |
| 2024-04-25 | $21.91 | $22.46 | $21.52 | $22.08 | $22.08 | 31,398,590 |
| 2024-04-24 | $21.69 | $22.35 | $21.51 | $22.33 | $22.33 | 31,202,820 |
| 2024-04-23 | $21.93 | $22.09 | $21.47 | $21.58 | $21.58 | 22,663,970 |
| 2024-04-22 | $21.48 | $22.18 | $21.07 | $21.76 | $21.76 | 28,578,390 |
| 2024-04-19 | $22.33 | $23.05 | $22.03 | $22.06 | $22.06 | 42,515,460 |
| 2024-04-18 | $21.99 | $22.52 | $21.61 | $22.05 | $22.05 | 38,420,140 |
| 2024-04-17 | $21.30 | $22.38 | $21.30 | $22.10 | $22.10 | 39,163,310 |
| 2024-04-16 | $21.93 | $22.17 | $20.71 | $20.97 | $20.97 | 44,965,870 |
| 2024-04-15 | $22.55 | $23.14 | $21.82 | $22.24 | $22.24 | 48,016,040 |
| 2024-04-12 | $23.30 | $23.93 | $22.59 | $22.69 | $22.69 | 62,668,270 |
| 2024-04-11 | $24.61 | $25.10 | $22.80 | $23.62 | $23.62 | 79,663,640 |
| 2024-04-10 | $24.74 | $25.38 | $24.53 | $25.21 | $25.21 | 91,842,950 |
| 2024-04-09 | $24.29 | $24.84 | $23.72 | $24.84 | $24.84 | 75,605,280 |
| 2024-04-08 | $22.38 | $25.36 | $22.26 | $24.52 | $24.52 | 107,296,280 |
| 2024-04-03 | $22.65 | $22.72 | $21.95 | $22.05 | $22.05 | 22,522,590 |
| 2024-04-02 | $23.01 | $23.07 | $22.55 | $22.72 | $22.72 | 25,767,740 |
| 2024-04-01 | $23.12 | $23.43 | $22.99 | $23.19 | $23.19 | 29,983,440 |
| 2024-03-29 | $22.46 | $22.74 | $21.95 | $22.73 | $22.73 | 30,434,450 |
| 2024-03-28 | $21.74 | $22.63 | $21.64 | $22.40 | $22.40 | 34,954,710 |
| 2024-03-27 | $22.87 | $22.94 | $21.45 | $21.58 | $21.58 | 37,074,110 |
| 2024-03-26 | $23.20 | $23.66 | $22.60 | $22.87 | $22.87 | 36,847,200 |
| 2024-03-25 | $24.16 | $24.50 | $23.30 | $23.35 | $23.35 | 41,683,950 |
| 2024-03-22 | $24.80 | $24.85 | $24.06 | $24.23 | $24.23 | 45,644,830 |
| 2024-03-21 | $25.23 | $25.43 | $24.76 | $24.83 | $24.83 | 41,181,400 |
| 2024-03-20 | $24.60 | $25.23 | $24.51 | $25.21 | $25.21 | 47,617,890 |
| 2024-03-19 | $24.88 | $25.38 | $24.72 | $24.76 | $24.76 | 54,595,810 |
| 2024-03-18 | $24.99 | $25.15 | $24.64 | $25.03 | $25.03 | 50,014,500 |
| 2024-03-15 | $24.87 | $24.95 | $24.21 | $24.70 | $24.70 | 43,079,060 |
| 2024-03-14 | $24.88 | $25.17 | $24.32 | $24.80 | $24.80 | 62,455,960 |
| 2024-03-13 | $24.62 | $26.23 | $24.51 | $25.33 | $25.33 | 109,747,430 |
| 2024-03-12 | $24.50 | $24.75 | $24.08 | $24.52 | $24.52 | 63,782,910 |
| 2024-03-11 | $22.96 | $24.82 | $22.81 | $24.62 | $24.62 | 84,228,510 |
| 2024-03-08 | $23.07 | $23.33 | $22.89 | $23.23 | $23.23 | 32,013,080 |
| 2024-03-07 | $23.86 | $24.18 | $22.88 | $22.92 | $22.92 | 56,607,190 |
| 2024-03-06 | $23.70 | $24.37 | $23.55 | $23.93 | $23.93 | 55,669,600 |
| 2024-03-05 | $23.51 | $25.07 | $23.30 | $24.18 | $24.18 | 91,586,010 |
| 2024-03-04 | $24.35 | $24.49 | $23.41 | $23.93 | $23.93 | 68,527,680 |
| 2024-03-01 | $23.15 | $23.86 | $22.88 | $23.67 | $23.67 | 67,483,170 |
| 2024-02-29 | $21.81 | $23.15 | $21.81 | $22.99 | $22.99 | 51,917,960 |
| 2024-02-28 | $23.62 | $23.80 | $21.80 | $21.81 | $21.81 | 73,862,370 |
| 2024-02-27 | $22.60 | $23.64 | $22.48 | $23.59 | $23.59 | 61,659,900 |
| 2024-02-26 | $22.94 | $23.29 | $22.55 | $22.71 | $22.71 | 60,109,250 |
| 2024-02-23 | $22.50 | $23.10 | $22.13 | $23.04 | $23.04 | 66,991,460 |
| 2024-02-22 | $21.78 | $22.30 | $21.69 | $22.15 | $22.15 | 46,995,340 |
| 2024-02-21 | $21.31 | $22.21 | $21.23 | $21.54 | $21.54 | 49,278,120 |
| 2024-02-20 | $21.30 | $21.76 | $21.06 | $21.54 | $21.54 | 37,010,050 |
| 2024-02-19 | $21.49 | $21.85 | $21.17 | $21.72 | $21.72 | 52,310,280 |
| 2024-02-08 | $20.36 | $21.21 | $20.36 | $20.85 | $20.85 | 44,246,360 |
| 2024-02-07 | $18.99 | $20.16 | $18.90 | $19.79 | $19.79 | 47,756,110 |
| 2024-02-06 | $17.69 | $19.41 | $17.53 | $19.05 | $19.05 | 47,237,000 |
| 2024-02-05 | $19.00 | $19.18 | $17.10 | $17.67 | $17.67 | 50,429,480 |
| 2024-02-02 | $20.08 | $20.35 | $18.35 | $19.19 | $19.19 | 40,458,410 |
| 2024-02-01 | $19.48 | $20.67 | $19.24 | $20.01 | $20.01 | 36,178,610 |
| 2024-01-31 | $20.88 | $21.24 | $19.60 | $19.66 | $19.66 | 42,899,700 |
| 2024-01-30 | $21.98 | $22.22 | $20.86 | $21.03 | $21.03 | 35,289,070 |
| 2024-01-29 | $23.24 | $23.53 | $22.01 | $22.04 | $22.04 | 31,675,700 |
| 2024-01-26 | $23.70 | $23.86 | $22.93 | $22.99 | $22.99 | 33,933,330 |
| 2024-01-25 | $22.71 | $23.87 | $22.61 | $23.70 | $23.70 | 46,211,460 |
| 2024-01-24 | $22.66 | $22.89 | $21.83 | $22.84 | $22.84 | 35,615,010 |
| 2024-01-23 | $22.29 | $22.83 | $21.76 | $22.48 | $22.48 | 33,108,420 |
| 2024-01-22 | $24.02 | $24.17 | $21.82 | $22.22 | $22.22 | 51,876,890 |
| 2024-01-19 | $25.37 | $25.50 | $24.00 | $24.00 | $24.00 | 47,881,070 |
| 2024-01-18 | $24.55 | $25.65 | $24.52 | $25.53 | $25.53 | 54,781,600 |
| 2024-01-17 | $25.09 | $25.64 | $24.62 | $24.95 | $24.95 | 51,546,570 |
| 2024-01-16 | $25.00 | $25.10 | $24.40 | $25.10 | $25.10 | 31,166,580 |
| 2024-01-15 | $25.08 | $25.58 | $24.99 | $25.08 | $25.08 | 32,652,490 |
| 2024-01-12 | $25.25 | $25.75 | $25.00 | $25.07 | $25.07 | 40,538,140 |
| 2024-01-11 | $23.40 | $25.89 | $23.40 | $25.49 | $25.49 | 75,326,860 |
| 2024-01-10 | $24.75 | $24.76 | $23.52 | $23.55 | $23.55 | 41,012,830 |
| 2024-01-09 | $24.71 | $25.23 | $24.50 | $24.98 | $24.98 | 32,874,870 |
| 2024-01-08 | $25.25 | $25.52 | $24.60 | $24.61 | $24.61 | 34,987,330 |
| 2024-01-05 | $25.75 | $26.37 | $25.01 | $25.43 | $25.43 | 47,348,650 |
| 2024-01-04 | $26.02 | $27.35 | $25.92 | $26.08 | $26.08 | 73,531,740 |
| 2024-01-03 | $25.86 | $26.50 | $25.38 | $26.24 | $26.24 | 50,809,230 |
| 2024-01-02 | $26.00 | $26.21 | $25.60 | $25.62 | $25.62 | 40,553,460 |
| 2024-01-01 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-12-29 | $25.09 | $26.36 | $25.00 | $25.98 | $25.98 | 57,185,830 |
| 2023-12-28 | $24.44 | $25.23 | $24.21 | $25.03 | $25.03 | 37,991,060 |
| 2023-12-27 | $24.20 | $24.80 | $24.18 | $24.53 | $24.53 | 33,961,540 |
| 2023-12-26 | $25.04 | $25.05 | $23.91 | $23.96 | $23.96 | 37,532,460 |
| 2023-12-25 | $25.05 | $25.30 | $24.31 | $25.03 | $25.03 | 30,859,650 |
| 2023-12-22 | $26.10 | $26.40 | $24.80 | $24.90 | $24.90 | 57,414,900 |
| 2023-12-21 | $26.80 | $26.98 | $24.80 | $26.38 | $26.38 | 69,382,890 |
| 2023-12-20 | $27.65 | $28.12 | $27.05 | $27.18 | $27.18 | 48,100,390 |
| 2023-12-19 | $26.85 | $28.36 | $26.73 | $27.60 | $27.60 | 63,248,200 |
| 2023-12-18 | $27.67 | $28.38 | $26.90 | $27.01 | $27.01 | 52,981,230 |
| 2023-12-15 | $26.86 | $28.89 | $26.52 | $27.88 | $27.88 | 83,743,610 |
| 2023-12-14 | $27.60 | $27.74 | $26.68 | $26.70 | $26.70 | 49,954,570 |
| 2023-12-13 | $28.04 | $28.29 | $27.46 | $27.46 | $27.46 | 55,950,910 |
| 2023-12-12 | $27.60 | $28.97 | $27.48 | $28.39 | $28.39 | 87,522,800 |
| 2023-12-11 | $27.82 | $28.79 | $27.46 | $27.71 | $27.71 | 73,199,460 |
| 2023-12-08 | $26.60 | $27.78 | $26.50 | $27.43 | $27.43 | 60,787,590 |
| 2023-12-07 | $26.32 | $27.00 | $26.32 | $26.69 | $26.69 | 34,198,600 |
| 2023-12-06 | $26.36 | $26.80 | $26.25 | $26.32 | $26.32 | 34,744,290 |
| 2023-12-05 | $27.60 | $27.66 | $26.50 | $26.51 | $26.51 | 61,055,170 |
| 2023-12-04 | $28.28 | $28.94 | $27.88 | $27.90 | $27.90 | 67,896,920 |
| 2023-12-01 | $27.50 | $28.75 | $27.43 | $28.23 | $28.23 | 80,223,070 |
| 2023-11-30 | $26.95 | $27.60 | $26.65 | $27.36 | $27.36 | 52,805,220 |
| 2023-11-29 | $26.49 | $27.92 | $26.26 | $27.10 | $27.10 | 66,498,590 |
| 2023-11-28 | $26.85 | $26.99 | $26.11 | $26.53 | $26.53 | 38,760,670 |
| 2023-11-27 | $26.32 | $27.50 | $26.30 | $26.97 | $26.97 | 47,443,010 |
| 2023-11-24 | $27.60 | $27.79 | $26.47 | $26.55 | $26.55 | 54,777,440 |
| 2023-11-23 | $27.19 | $28.12 | $25.90 | $27.92 | $27.92 | 78,924,720 |
| 2023-11-22 | $27.54 | $28.09 | $27.33 | $27.40 | $27.40 | 53,746,480 |
| 2023-11-21 | $28.84 | $29.05 | $27.55 | $27.75 | $27.75 | 98,658,940 |
| 2023-11-20 | $29.15 | $29.80 | $28.73 | $29.09 | $29.09 | 90,384,270 |
| 2023-11-17 | $29.19 | $29.78 | $28.87 | $29.09 | $29.09 | 104,830,760 |
| 2023-11-16 | $27.00 | $30.12 | $26.84 | $29.47 | $29.47 | 167,330,320 |
| 2023-11-15 | $29.02 | $29.50 | $27.39 | $27.40 | $27.40 | 135,261,610 |
| 2023-11-14 | $28.80 | $30.28 | $28.14 | $28.70 | $28.70 | 143,124,530 |
| 2023-11-13 | $27.80 | $29.99 | $27.60 | $29.13 | $29.13 | 155,706,370 |
| 2023-11-10 | $26.91 | $27.96 | $26.81 | $27.15 | $27.15 | 101,485,540 |
| 2023-11-09 | $26.90 | $27.32 | $26.31 | $26.92 | $26.92 | 90,657,760 |
| 2023-11-08 | $25.80 | $27.69 | $25.71 | $27.12 | $27.12 | 134,809,970 |
| 2023-11-07 | $26.10 | $26.30 | $25.69 | $25.88 | $25.88 | 73,964,260 |
| 2023-11-06 | $25.42 | $26.35 | $25.33 | $26.08 | $26.08 | 72,645,650 |
| 2023-11-03 | $25.40 | $25.98 | $25.35 | $25.71 | $25.71 | 58,668,360 |
| 2023-11-02 | $26.23 | $26.39 | $25.25 | $25.26 | $25.26 | 70,032,100 |
| 2023-11-01 | $26.21 | $26.84 | $25.60 | $25.96 | $25.96 | 67,948,850 |
| 2023-10-31 | $26.38 | $27.10 | $25.88 | $26.62 | $26.62 | 111,955,650 |
| 2023-10-30 | $24.81 | $26.53 | $24.81 | $26.23 | $26.23 | 93,085,800 |
| 2023-10-27 | $25.89 | $26.19 | $24.76 | $24.98 | $24.98 | 94,098,960 |
| 2023-10-26 | $25.02 | $27.10 | $25.02 | $25.89 | $25.89 | 142,201,350 |
| 2023-10-25 | $23.28 | $26.52 | $22.74 | $25.69 | $25.69 | 145,633,300 |
| 2023-10-24 | $24.39 | $24.50 | $21.78 | $23.14 | $23.14 | 114,818,790 |
| 2023-10-23 | $25.35 | $25.68 | $24.10 | $24.31 | $24.31 | 86,830,710 |
| 2023-10-20 | $26.25 | $26.66 | $25.43 | $25.63 | $25.63 | 83,828,210 |
| 2023-10-19 | $27.90 | $28.64 | $26.25 | $26.30 | $26.30 | 147,664,660 |
| 2023-10-18 | $27.85 | $29.45 | $27.85 | $28.31 | $28.31 | 139,075,370 |
| 2023-10-17 | $29.89 | $30.20 | $27.78 | $28.08 | $28.08 | 135,709,510 |
| 2023-10-16 | $29.00 | $31.32 | $28.83 | $29.51 | $29.51 | 191,604,030 |
| 2023-10-13 | $27.96 | $30.38 | $27.53 | $29.47 | $29.47 | 206,939,410 |
| 2023-10-12 | $27.31 | $28.95 | $26.68 | $28.14 | $28.14 | 185,088,960 |
| 2023-10-11 | $27.70 | $28.39 | $26.88 | $27.88 | $27.88 | 227,689,910 |
| 2023-10-10 | $23.08 | $27.71 | $22.95 | $27.71 | $27.71 | 234,221,730 |
| 2023-10-09 | $22.65 | $23.60 | $22.61 | $23.09 | $23.09 | 55,152,900 |
| 2023-09-28 | $22.23 | $22.93 | $22.23 | $22.65 | $22.65 | 38,747,820 |
| 2023-09-27 | $22.22 | $23.22 | $22.02 | $22.28 | $22.28 | 57,577,260 |
| 2023-09-26 | $23.82 | $23.91 | $22.45 | $22.46 | $22.46 | 87,754,850 |
| 2023-09-25 | $24.99 | $25.98 | $24.30 | $24.37 | $24.37 | 111,774,880 |
| 2023-09-22 | $24.05 | $24.95 | $23.68 | $24.84 | $24.84 | 85,151,600 |
| 2023-09-21 | $23.06 | $24.54 | $23.06 | $24.39 | $24.39 | 80,496,120 |
| 2023-09-20 | $23.53 | $24.24 | $23.33 | $23.60 | $23.60 | 52,841,610 |
| 2023-09-19 | $23.74 | $23.90 | $22.77 | $23.36 | $23.36 | 55,060,730 |
| 2023-09-18 | $24.03 | $24.75 | $23.61 | $23.79 | $23.79 | 61,877,380 |
| 2023-09-15 | $24.41 | $24.80 | $23.80 | $23.91 | $23.91 | 68,606,150 |
| 2023-09-14 | $23.65 | $25.39 | $23.10 | $24.39 | $24.39 | 109,774,230 |
| 2023-09-13 | $24.02 | $24.40 | $23.15 | $23.44 | $23.44 | 70,757,280 |
| 2023-09-12 | $24.03 | $25.38 | $24.02 | $24.28 | $24.28 | 101,337,100 |
| 2023-09-11 | $24.62 | $25.54 | $24.26 | $24.53 | $24.53 | 100,152,200 |
| 2023-09-08 | $24.10 | $26.63 | $24.00 | $25.22 | $25.22 | 149,685,540 |
| 2023-09-07 | $23.80 | $24.79 | $23.60 | $24.01 | $24.01 | 90,713,150 |
| 2023-09-06 | $23.10 | $24.70 | $22.91 | $24.12 | $24.12 | 100,709,590 |
| 2023-09-05 | $23.00 | $25.16 | $22.80 | $23.03 | $23.03 | 126,764,530 |
| 2023-09-04 | $20.87 | $23.80 | $20.52 | $23.16 | $23.16 | 76,556,310 |
| 2023-09-01 | $20.40 | $20.99 | $20.05 | $20.65 | $20.65 | 27,102,030 |
| 2023-08-31 | $20.21 | $20.72 | $20.16 | $20.35 | $20.35 | 23,578,110 |
| 2023-08-30 | $20.15 | $20.82 | $20.15 | $20.59 | $20.59 | 40,755,700 |
| 2023-08-29 | $18.93 | $19.80 | $18.90 | $19.70 | $19.70 | 22,701,460 |
| 2023-08-28 | $20.11 | $20.35 | $18.91 | $18.93 | $18.93 | 26,422,430 |
| 2023-08-25 | $19.54 | $19.54 | $18.60 | $18.76 | $18.76 | 28,032,750 |
| 2023-08-24 | $20.06 | $20.24 | $19.67 | $19.68 | $19.68 | 17,875,860 |
| 2023-08-23 | $20.45 | $20.57 | $20.00 | $20.02 | $20.02 | 16,450,660 |
| 2023-08-22 | $20.27 | $20.56 | $19.97 | $20.56 | $20.56 | 20,380,910 |
| 2023-08-21 | $20.01 | $20.53 | $20.01 | $20.07 | $20.07 | 15,865,000 |
| 2023-08-18 | $20.67 | $20.87 | $20.00 | $20.00 | $20.00 | 17,393,600 |
| 2023-08-17 | $20.50 | $20.84 | $20.20 | $20.66 | $20.66 | 18,489,490 |
| 2023-08-16 | $22.00 | $22.00 | $20.59 | $20.60 | $20.60 | 36,415,120 |
| 2023-08-15 | $22.53 | $22.69 | $21.74 | $22.10 | $22.10 | 18,362,190 |
| 2023-08-14 | $22.11 | $22.74 | $22.02 | $22.65 | $22.65 | 18,136,500 |
| 2023-08-11 | $22.95 | $23.03 | $22.30 | $22.30 | $22.30 | 20,918,640 |
| 2023-08-10 | $23.70 | $23.70 | $22.90 | $22.92 | $22.92 | 28,717,090 |
| 2023-08-09 | $23.60 | $24.42 | $23.45 | $23.74 | $23.74 | 35,569,150 |
| 2023-08-08 | $23.54 | $23.94 | $23.46 | $23.58 | $23.58 | 23,038,620 |
| 2023-08-07 | $23.60 | $23.98 | $23.15 | $23.70 | $23.70 | 34,538,320 |
| 2023-08-04 | $23.62 | $24.25 | $23.60 | $23.70 | $23.70 | 36,176,770 |
| 2023-08-03 | $23.89 | $24.00 | $23.51 | $23.73 | $23.73 | 24,811,760 |
| 2023-08-02 | $23.70 | $24.50 | $23.66 | $24.11 | $24.11 | 38,388,970 |
| 2023-08-01 | $23.50 | $23.98 | $23.26 | $23.94 | $23.94 | 40,833,380 |
| 2023-07-31 | $23.21 | $23.65 | $23.12 | $23.27 | $23.27 | 27,944,420 |
| 2023-07-28 | $22.75 | $23.11 | $22.75 | $23.06 | $23.06 | 21,362,250 |
| 2023-07-27 | $22.68 | $23.04 | $22.57 | $22.94 | $22.94 | 22,631,030 |
| 2023-07-26 | $22.84 | $23.13 | $22.60 | $22.73 | $22.73 | 21,568,240 |
| 2023-07-25 | $22.63 | $22.71 | $22.42 | $22.63 | $22.63 | 16,670,740 |
| 2023-07-24 | $22.22 | $22.62 | $22.06 | $22.28 | $22.28 | 13,180,350 |
| 2023-07-21 | $22.25 | $22.53 | $22.15 | $22.23 | $22.23 | 11,193,820 |
| 2023-07-20 | $22.81 | $22.81 | $22.15 | $22.19 | $22.19 | 17,745,320 |
| 2023-07-19 | $22.69 | $22.89 | $22.44 | $22.68 | $22.68 | 13,082,970 |
| 2023-07-18 | $23.05 | $23.05 | $22.56 | $22.61 | $22.61 | 21,325,310 |
| 2023-07-17 | $22.88 | $23.33 | $22.77 | $23.06 | $23.06 | 19,310,100 |
| 2023-07-14 | $22.80 | $23.36 | $22.75 | $22.97 | $22.97 | 31,063,690 |
| 2023-07-13 | $22.75 | $22.93 | $22.43 | $22.69 | $22.69 | 23,772,610 |
| 2023-07-12 | $23.59 | $23.62 | $22.50 | $22.56 | $22.56 | 40,531,740 |
| 2023-07-11 | $23.59 | $23.87 | $23.36 | $23.70 | $23.70 | 20,374,490 |
| 2023-07-10 | $23.70 | $24.05 | $23.59 | $23.59 | $23.59 | 21,648,760 |
| 2023-07-07 | $24.71 | $24.90 | $23.61 | $23.70 | $23.70 | 44,478,670 |
| 2023-07-06 | $24.18 | $25.64 | $24.11 | $25.05 | $25.05 | 59,852,420 |
| 2023-07-05 | $24.53 | $25.09 | $24.16 | $24.19 | $24.19 | 37,559,960 |
| 2023-07-04 | $24.15 | $24.88 | $24.15 | $24.69 | $24.69 | 41,184,470 |
| 2023-07-03 | $24.10 | $24.68 | $23.57 | $24.45 | $24.45 | 40,803,270 |
| 2023-06-30 | $23.26 | $24.07 | $23.08 | $23.96 | $23.96 | 34,817,810 |
| 2023-06-29 | $23.15 | $23.69 | $22.96 | $23.33 | $23.33 | 33,025,160 |
| 2023-06-28 | $24.50 | $24.58 | $22.38 | $23.30 | $23.30 | 54,697,790 |
| 2023-06-27 | $24.01 | $25.08 | $24.01 | $24.48 | $24.48 | 40,861,310 |
| 2023-06-26 | $24.66 | $25.60 | $23.60 | $23.81 | $23.81 | 57,933,690 |
| 2023-06-21 | $26.99 | $27.26 | $25.25 | $25.26 | $25.26 | 81,103,640 |
| 2023-06-20 | $25.49 | $26.77 | $25.29 | $26.50 | $26.50 | 93,297,690 |
| 2023-06-19 | $25.31 | $25.89 | $24.85 | $25.59 | $25.59 | 51,816,980 |
| 2023-06-16 | $24.88 | $25.51 | $24.62 | $25.31 | $25.31 | 42,480,200 |
| 2023-06-15 | $25.34 | $25.39 | $24.77 | $24.88 | $24.88 | 42,651,080 |
| 2023-06-14 | $26.26 | $26.34 | $25.02 | $25.13 | $25.13 | 63,861,560 |
| 2023-06-13 | $26.06 | $26.35 | $25.76 | $26.08 | $26.08 | 62,710,940 |
| 2023-06-12 | $25.69 | $27.08 | $25.55 | $26.56 | $26.56 | 89,031,800 |
| 2023-06-09 | $25.50 | $25.78 | $25.11 | $25.51 | $25.51 | 49,072,830 |
| 2023-06-08 | $24.93 | $25.98 | $24.66 | $25.59 | $25.59 | 69,797,410 |
| 2023-06-07 | $25.01 | $25.33 | $24.48 | $24.92 | $24.92 | 43,383,610 |
| 2023-06-06 | $25.21 | $26.18 | $24.80 | $25.27 | $25.27 | 67,073,150 |
| 2023-06-05 | $25.99 | $26.18 | $25.19 | $25.57 | $25.57 | 76,264,460 |
| 2023-06-02 | $24.20 | $26.18 | $23.95 | $25.68 | $25.68 | 85,450,820 |
| 2023-06-01 | $23.32 | $24.50 | $23.28 | $24.29 | $24.29 | 58,207,200 |
| 2023-05-31 | $23.56 | $23.99 | $23.42 | $23.46 | $23.46 | 37,531,450 |
| 2023-05-30 | $22.98 | $23.65 | $22.43 | $23.64 | $23.64 | 42,288,980 |
| 2023-05-29 | $23.00 | $23.35 | $22.78 | $23.05 | $23.05 | 29,701,950 |
| 2023-05-26 | $22.23 | $22.90 | $22.07 | $22.78 | $22.78 | 27,238,490 |
| 2023-05-25 | $22.46 | $22.92 | $21.82 | $22.21 | $22.21 | 25,861,070 |
| 2023-05-24 | $22.35 | $22.84 | $22.30 | $22.47 | $22.47 | 20,352,310 |
| 2023-05-23 | $23.37 | $23.49 | $22.48 | $22.50 | $22.50 | 27,600,240 |
| 2023-05-22 | $23.20 | $23.92 | $23.00 | $23.36 | $23.36 | 32,844,280 |
| 2023-05-19 | $22.88 | $23.57 | $22.51 | $23.31 | $23.31 | 40,848,390 |
| 2023-05-18 | $22.21 | $22.83 | $22.15 | $22.67 | $22.67 | 28,728,050 |
| 2023-05-17 | $21.68 | $22.36 | $21.60 | $22.23 | $22.23 | 22,526,980 |
| 2023-05-16 | $22.51 | $22.54 | $21.75 | $21.83 | $21.83 | 25,067,800 |
| 2023-05-15 | $22.92 | $22.94 | $21.74 | $22.43 | $22.43 | 36,797,900 |
| 2023-05-12 | $23.06 | $23.36 | $22.81 | $23.02 | $23.02 | 27,611,670 |
| 2023-05-11 | $23.25 | $23.43 | $22.68 | $22.82 | $22.82 | 27,543,660 |
| 2023-05-10 | $23.50 | $23.97 | $22.80 | $23.14 | $23.14 | 37,932,540 |
| 2023-05-09 | $23.51 | $24.57 | $23.40 | $23.72 | $23.72 | 47,949,360 |
| 2023-05-08 | $23.73 | $24.08 | $23.10 | $23.60 | $23.60 | 40,009,950 |
| 2023-05-05 | $23.08 | $24.19 | $23.00 | $23.73 | $23.73 | 50,933,870 |
| 2023-05-04 | $23.10 | $23.48 | $22.55 | $23.26 | $23.26 | 42,413,390 |
| 2023-05-03 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-05-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-04-28 | $22.38 | $23.45 | $22.38 | $23.36 | $23.36 | 46,595,200 |
| 2023-04-27 | $22.59 | $23.04 | $22.00 | $22.34 | $22.34 | 39,385,100 |
| 2023-04-26 | $23.35 | $23.64 | $21.97 | $22.35 | $22.35 | 57,147,440 |
| 2023-04-25 | $23.41 | $23.91 | $22.90 | $23.70 | $23.70 | 47,120,990 |
| 2023-04-24 | $25.10 | $25.44 | $23.40 | $23.47 | $23.47 | 69,895,870 |
| 2023-04-21 | $26.52 | $27.19 | $25.33 | $25.58 | $25.58 | 84,239,710 |
| 2023-04-20 | $25.68 | $26.45 | $25.33 | $26.45 | $26.45 | 76,771,650 |
| 2023-04-19 | $25.20 | $26.11 | $25.10 | $25.48 | $25.48 | 58,015,670 |
| 2023-04-18 | $25.22 | $25.56 | $24.89 | $25.35 | $25.35 | 39,486,620 |
| 2023-04-17 | $25.90 | $25.91 | $24.87 | $25.20 | $25.20 | 47,071,840 |
| 2023-04-14 | $25.77 | $26.20 | $25.27 | $25.84 | $25.84 | 49,315,490 |
| 2023-04-13 | $26.55 | $26.70 | $25.33 | $25.40 | $25.40 | 77,213,370 |
| 2023-04-12 | $26.01 | $27.12 | $26.00 | $26.75 | $26.75 | 65,833,300 |
| 2023-04-11 | $26.05 | $26.78 | $25.81 | $26.29 | $26.29 | 69,129,070 |
| 2023-04-10 | $28.31 | $28.73 | $25.99 | $25.99 | $25.99 | 130,905,130 |
| 2023-04-07 | $29.50 | $30.33 | $29.22 | $29.50 | $29.50 | 103,199,190 |
| 2023-04-06 | $29.38 | $30.53 | $28.55 | $28.80 | $28.80 | 121,628,320 |
| 2023-04-05 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-04-04 | $29.39 | $31.54 | $29.20 | $30.53 | $30.53 | 188,433,300 |
| 2023-04-03 | $25.80 | $31.00 | $25.66 | $30.31 | $30.31 | 179,313,120 |
| 2023-03-31 | $25.12 | $26.13 | $24.92 | $26.05 | $26.05 | 61,394,240 |
| 2023-03-30 | $25.55 | $25.76 | $24.88 | $25.12 | $25.12 | 53,348,960 |
| 2023-03-29 | $25.85 | $26.65 | $25.40 | $25.56 | $25.56 | 93,266,060 |
| 2023-03-28 | $27.45 | $28.15 | $26.35 | $26.35 | $26.35 | 115,886,720 |
| 2023-03-27 | $28.00 | $28.87 | $26.89 | $27.34 | $27.34 | 161,565,760 |
| 2023-03-24 | $25.60 | $27.50 | $25.20 | $26.50 | $26.50 | 133,123,870 |
| 2023-03-23 | $24.90 | $25.54 | $24.58 | $25.34 | $25.34 | 87,596,680 |
| 2023-03-22 | $24.32 | $25.90 | $23.91 | $25.48 | $25.48 | 108,947,640 |
| 2023-03-21 | $23.03 | $24.45 | $22.70 | $24.12 | $24.12 | 74,002,960 |
| 2023-03-20 | $23.84 | $25.13 | $23.13 | $23.20 | $23.20 | 98,400,780 |
| 2023-03-17 | $21.66 | $23.38 | $21.65 | $23.01 | $23.01 | 78,381,360 |
| 2023-03-16 | $21.80 | $21.93 | $21.34 | $21.40 | $21.40 | 32,816,860 |
| 2023-03-15 | $22.63 | $22.70 | $21.84 | $21.90 | $21.90 | 34,487,540 |
| 2023-03-14 | $22.84 | $22.89 | $21.96 | $22.38 | $22.38 | 47,666,110 |
| 2023-03-13 | $22.90 | $23.06 | $22.30 | $23.04 | $23.04 | 38,811,980 |
| 2023-03-10 | $23.00 | $23.38 | $22.66 | $22.66 | $22.66 | 33,092,850 |
| 2023-03-09 | $23.47 | $23.78 | $22.89 | $23.25 | $23.25 | 30,529,610 |
| 2023-03-08 | $22.88 | $23.51 | $22.80 | $23.45 | $23.45 | 31,981,450 |
| 2023-03-07 | $23.76 | $24.48 | $23.21 | $23.35 | $23.35 | 55,210,140 |
| 2023-03-06 | $24.08 | $24.15 | $23.63 | $23.80 | $23.80 | 32,648,320 |
| 2023-03-03 | $24.02 | $24.61 | $23.82 | $24.18 | $24.18 | 37,414,140 |
| 2023-03-02 | $24.42 | $24.68 | $24.25 | $24.36 | $24.36 | 37,077,390 |
| 2023-03-01 | $23.55 | $24.55 | $23.51 | $24.51 | $24.51 | 51,568,340 |
| 2023-02-28 | $23.78 | $24.05 | $23.50 | $23.80 | $23.80 | 36,765,820 |
| 2023-02-27 | $23.76 | $23.96 | $23.19 | $23.40 | $23.40 | 39,213,080 |
| 2023-02-24 | $24.15 | $24.48 | $23.86 | $24.02 | $24.02 | 32,725,300 |
| 2023-02-23 | $24.90 | $24.96 | $24.00 | $24.15 | $24.15 | 47,984,560 |
| 2023-02-22 | $24.40 | $25.60 | $24.03 | $25.25 | $25.25 | 60,595,350 |
| 2023-02-21 | $24.70 | $25.29 | $24.41 | $24.74 | $24.74 | 43,197,750 |
| 2023-02-20 | $24.10 | $24.87 | $23.75 | $24.80 | $24.80 | 45,957,460 |
| 2023-02-17 | $24.90 | $25.31 | $23.82 | $23.87 | $23.87 | 60,107,690 |
| 2023-02-16 | $26.29 | $26.70 | $24.64 | $25.06 | $25.06 | 82,448,330 |
| 2023-02-15 | $24.60 | $26.93 | $24.58 | $26.30 | $26.30 | 98,456,260 |
| 2023-02-14 | $25.05 | $25.41 | $24.63 | $24.93 | $24.93 | 51,639,360 |
| 2023-02-13 | $24.10 | $25.16 | $23.96 | $24.92 | $24.92 | 62,527,080 |
| 2023-02-10 | $24.69 | $25.45 | $23.95 | $24.45 | $24.45 | 78,179,750 |
| 2023-02-09 | $24.10 | $24.76 | $23.83 | $24.60 | $24.60 | 78,345,210 |
| 2023-02-08 | $26.34 | $26.45 | $24.23 | $24.38 | $24.38 | 134,630,640 |
| 2023-02-07 | $27.00 | $27.58 | $25.97 | $26.85 | $26.85 | 149,941,810 |
| 2023-02-06 | $25.00 | $27.85 | $24.80 | $27.28 | $27.28 | 179,799,120 |
| 2023-02-03 | $22.01 | $23.41 | $21.75 | $23.21 | $23.21 | 83,780,820 |
| 2023-02-02 | $21.25 | $23.22 | $21.25 | $22.27 | $22.27 | 91,151,430 |
| 2023-02-01 | $20.40 | $20.87 | $20.31 | $20.86 | $20.86 | 32,153,550 |
| 2023-01-31 | $20.40 | $20.56 | $20.20 | $20.30 | $20.30 | 23,925,140 |
| 2023-01-30 | $20.87 | $20.97 | $20.35 | $20.59 | $20.59 | 38,067,990 |
| 2023-01-20 | $20.12 | $21.10 | $20.05 | $20.52 | $20.52 | 44,070,030 |
| 2023-01-19 | $19.52 | $20.32 | $19.48 | $20.13 | $20.13 | 35,800,800 |
| 2023-01-18 | $19.50 | $19.86 | $19.26 | $19.57 | $19.57 | 23,650,230 |
| 2023-01-17 | $19.90 | $19.90 | $19.35 | $19.47 | $19.47 | 30,737,620 |
| 2023-01-16 | $20.12 | $20.39 | $20.02 | $20.02 | $20.02 | 25,902,160 |
| 2023-01-13 | $20.16 | $20.29 | $19.90 | $20.05 | $20.05 | 25,084,100 |
| 2023-01-12 | $19.70 | $20.62 | $19.62 | $20.22 | $20.22 | 48,494,710 |
| 2023-01-11 | $20.06 | $20.16 | $19.67 | $19.69 | $19.69 | 28,553,530 |
| 2023-01-10 | $19.22 | $20.28 | $19.18 | $20.08 | $20.08 | 50,361,660 |
| 2023-01-09 | $19.52 | $19.69 | $19.29 | $19.30 | $19.30 | 22,399,650 |
| 2023-01-06 | $19.38 | $19.52 | $19.16 | $19.18 | $19.18 | 24,392,220 |
| 2023-01-05 | $19.71 | $19.72 | $19.38 | $19.44 | $19.44 | 24,322,250 |
| 2023-01-04 | $19.50 | $19.89 | $19.41 | $19.71 | $19.71 | 31,825,190 |
| 2023-01-03 | $18.53 | $19.76 | $18.42 | $19.65 | $19.65 | 42,160,510 |
| 2023-01-02 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 0 |
| 2022-12-30 | $18.65 | $19.05 | $18.45 | $18.57 | $18.57 | 21,146,750 |
| 2022-12-29 | $18.80 | $19.22 | $18.40 | $18.41 | $18.41 | 26,329,590 |
| 2022-12-28 | $18.45 | $19.43 | $18.25 | $18.98 | $18.98 | 33,729,900 |
| 2022-12-27 | $18.62 | $18.75 | $18.24 | $18.61 | $18.61 | 18,170,830 |
| 2022-12-26 | $17.94 | $18.70 | $17.81 | $18.67 | $18.67 | 25,002,450 |
| 2022-12-23 | $17.72 | $18.18 | $17.60 | $17.90 | $17.90 | 18,680,070 |
| 2022-12-22 | $18.08 | $18.19 | $17.66 | $17.83 | $17.83 | 16,988,780 |
| 2022-12-21 | $17.90 | $18.00 | $17.62 | $17.80 | $17.80 | 13,086,030 |
| 2022-12-20 | $18.61 | $18.69 | $17.68 | $17.83 | $17.83 | 22,647,570 |
| 2022-12-19 | $19.00 | $19.22 | $18.25 | $18.38 | $18.38 | 24,844,760 |
| 2022-12-16 | $19.50 | $19.59 | $18.90 | $18.94 | $18.94 | 26,436,650 |
| 2022-12-15 | $19.30 | $19.83 | $19.06 | $19.66 | $19.66 | 23,442,250 |
| 2022-12-14 | $19.47 | $19.74 | $19.24 | $19.27 | $19.27 | 21,129,750 |
| 2022-12-13 | $20.10 | $20.16 | $19.18 | $19.23 | $19.23 | 32,238,750 |
| 2022-12-12 | $19.70 | $20.29 | $19.65 | $20.20 | $20.20 | 33,913,340 |
| 2022-12-09 | $19.97 | $19.98 | $19.53 | $19.67 | $19.67 | 24,880,510 |
| 2022-12-08 | $20.30 | $20.50 | $19.93 | $20.01 | $20.01 | 29,628,670 |
| 2022-12-07 | $20.68 | $21.04 | $20.35 | $20.56 | $20.56 | 35,740,090 |
| 2022-12-06 | $21.05 | $21.51 | $20.64 | $20.66 | $20.66 | 43,706,400 |
| 2022-12-05 | $20.98 | $21.99 | $20.50 | $21.23 | $21.23 | 76,344,570 |
| 2022-12-01 | $19.26 | $19.90 | $19.20 | $19.70 | $19.70 | 42,454,500 |
| 2022-11-30 | $19.25 | $19.35 | $19.00 | $19.06 | $19.06 | 22,524,810 |
| 2022-11-29 | $18.65 | $19.43 | $18.55 | $19.40 | $19.40 | 33,140,850 |
| 2022-11-28 | $18.70 | $19.14 | $18.37 | $18.67 | $18.67 | 26,746,840 |
| 2022-11-25 | $19.74 | $19.78 | $18.95 | $19.03 | $19.03 | 26,350,760 |
| 2022-11-24 | $19.82 | $20.06 | $19.53 | $19.65 | $19.65 | 23,431,690 |
| 2022-11-23 | $19.72 | $20.14 | $19.30 | $19.86 | $19.86 | 28,196,670 |
| 2022-11-22 | $20.30 | $20.68 | $19.69 | $19.75 | $19.75 | 35,105,200 |
| 2022-11-21 | $20.02 | $20.69 | $19.48 | $20.50 | $20.50 | 50,093,400 |
| 2022-11-18 | $21.19 | $21.64 | $20.14 | $20.25 | $20.25 | 75,231,710 |
| 2022-11-17 | $20.95 | $23.22 | $19.95 | $21.71 | $21.71 | 106,364,620 |
| 2022-11-16 | $21.18 | $22.20 | $20.97 | $21.08 | $21.08 | 88,279,260 |
| 2022-11-15 | $20.49 | $21.67 | $20.38 | $21.13 | $21.13 | 101,511,260 |
| 2022-11-14 | $20.00 | $20.71 | $19.92 | $20.48 | $20.48 | 78,319,230 |
| 2022-11-11 | $19.00 | $20.55 | $18.67 | $19.93 | $19.93 | 93,320,440 |
| 2022-11-10 | $18.50 | $19.02 | $18.42 | $18.63 | $18.63 | 30,593,980 |
| 2022-11-09 | $19.30 | $19.48 | $18.69 | $18.70 | $18.70 | 44,085,930 |
| 2022-11-08 | $19.46 | $19.77 | $18.88 | $19.70 | $19.70 | 46,161,010 |
| 2022-11-07 | $19.70 | $20.25 | $19.60 | $19.64 | $19.64 | 61,231,450 |
| 2022-11-04 | $19.63 | $20.98 | $19.60 | $20.46 | $20.46 | 67,241,350 |
| 2022-11-03 | $19.51 | $20.07 | $19.15 | $19.48 | $19.48 | 46,133,860 |
| 2022-11-02 | $20.03 | $20.66 | $19.67 | $19.92 | $19.92 | 69,144,020 |
| 2022-11-01 | $19.60 | $19.98 | $19.07 | $19.91 | $19.91 | 63,376,780 |
| 2022-10-31 | $19.00 | $19.98 | $18.83 | $19.66 | $19.66 | 65,376,890 |
| 2022-10-28 | $19.32 | $19.68 | $18.60 | $18.63 | $18.63 | 51,831,860 |
| 2022-10-27 | $19.39 | $19.88 | $19.10 | $19.33 | $19.33 | 66,929,400 |
| 2022-10-26 | $17.85 | $20.23 | $17.85 | $19.55 | $19.55 | 89,476,800 |
| 2022-10-25 | $17.80 | $18.10 | $17.38 | $17.80 | $17.80 | 36,956,390 |
| 2022-10-24 | $18.45 | $19.09 | $18.14 | $18.23 | $18.23 | 42,105,320 |
| 2022-10-21 | $18.11 | $18.70 | $17.90 | $18.40 | $18.40 | 37,118,330 |
| 2022-10-20 | $18.20 | $18.91 | $17.87 | $18.41 | $18.41 | 59,758,670 |
| 2022-10-19 | $18.16 | $18.26 | $17.82 | $17.98 | $17.98 | 27,699,500 |
| 2022-10-18 | $18.41 | $18.53 | $18.00 | $18.13 | $18.13 | 33,440,840 |
| 2022-10-17 | $17.95 | $18.78 | $17.85 | $18.39 | $18.39 | 45,679,700 |
| 2022-10-14 | $17.80 | $18.34 | $17.52 | $17.97 | $17.97 | 44,387,650 |
| 2022-10-13 | $16.90 | $18.50 | $16.86 | $17.85 | $17.85 | 61,722,610 |
| 2022-10-12 | $15.88 | $17.06 | $15.78 | $17.02 | $17.02 | 41,614,340 |
| 2022-10-11 | $15.86 | $15.92 | $15.53 | $15.81 | $15.81 | 13,800,570 |
| 2022-10-10 | $16.18 | $16.35 | $15.70 | $15.70 | $15.70 | 18,407,410 |
| 2022-09-30 | $16.51 | $16.70 | $16.09 | $16.09 | $16.09 | 17,014,020 |
| 2022-09-29 | $17.03 | $17.26 | $16.35 | $16.43 | $16.43 | 23,199,200 |
| 2022-09-28 | $17.50 | $17.66 | $16.75 | $16.75 | $16.75 | 22,705,440 |
| 2022-09-27 | $17.30 | $17.82 | $17.24 | $17.63 | $17.63 | 20,551,600 |
| 2022-09-26 | $18.00 | $18.20 | $17.21 | $17.21 | $17.21 | 29,657,500 |
| 2022-09-23 | $17.72 | $18.58 | $17.56 | $18.30 | $18.30 | 42,125,260 |
| 2022-09-22 | $17.44 | $18.28 | $17.38 | $17.72 | $17.72 | 26,792,780 |
| 2022-09-21 | $17.40 | $17.81 | $16.71 | $17.65 | $17.65 | 24,285,480 |
| 2022-09-20 | $17.39 | $17.67 | $17.13 | $17.48 | $17.48 | 19,122,320 |
| 2022-09-19 | $18.11 | $18.20 | $17.08 | $17.26 | $17.26 | 27,664,850 |
| 2022-09-16 | $17.68 | $18.56 | $17.68 | $17.98 | $17.98 | 39,098,300 |
| 2022-09-15 | $18.50 | $18.80 | $17.50 | $17.70 | $17.70 | 30,482,530 |
| 2022-09-14 | $18.21 | $18.69 | $18.06 | $18.50 | $18.50 | 19,541,160 |
| 2022-09-13 | $18.66 | $19.20 | $18.62 | $18.75 | $18.75 | 23,540,530 |
| 2022-09-12 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 0 |
| 2022-09-09 | $18.17 | $19.18 | $18.16 | $18.65 | $18.65 | 30,421,050 |
| 2022-09-08 | $18.94 | $18.95 | $18.14 | $18.14 | $18.14 | 31,531,890 |
| 2022-09-07 | $19.03 | $19.33 | $18.91 | $19.01 | $19.01 | 25,207,410 |
| 2022-09-06 | $19.18 | $19.38 | $18.80 | $19.13 | $19.13 | 22,451,280 |
| 2022-09-05 | $19.54 | $19.54 | $18.70 | $19.01 | $19.01 | 27,183,610 |
| 2022-09-02 | $19.32 | $19.68 | $19.09 | $19.59 | $19.59 | 31,174,700 |
| 2022-09-01 | $18.95 | $20.40 | $18.91 | $19.60 | $19.60 | 54,333,440 |
| 2022-08-31 | $18.35 | $18.97 | $18.27 | $18.74 | $18.74 | 33,850,370 |
| 2022-08-30 | $18.30 | $18.57 | $18.08 | $18.36 | $18.36 | 15,895,300 |
| 2022-08-29 | $17.85 | $18.46 | $17.73 | $18.35 | $18.35 | 17,588,730 |
| 2022-08-26 | $18.34 | $18.77 | $18.13 | $18.18 | $18.18 | 24,254,610 |
| 2022-08-25 | $19.03 | $19.17 | $17.91 | $18.17 | $18.17 | 35,838,810 |
| 2022-08-24 | $20.08 | $20.09 | $19.00 | $19.03 | $19.03 | 38,959,780 |
| 2022-08-23 | $19.58 | $20.54 | $19.50 | $20.18 | $20.18 | 44,240,000 |
| 2022-08-22 | $19.25 | $19.83 | $19.08 | $19.69 | $19.69 | 23,641,540 |
| 2022-08-19 | $20.33 | $20.54 | $19.60 | $19.61 | $19.61 | 43,582,330 |
| 2022-08-18 | $19.98 | $20.11 | $19.31 | $20.10 | $20.10 | 45,178,360 |
| 2022-08-17 | $20.00 | $20.10 | $19.80 | $19.97 | $19.97 | 25,544,670 |
| 2022-08-16 | $19.95 | $20.33 | $19.65 | $20.11 | $20.11 | 42,801,790 |
| 2022-08-15 | $20.50 | $20.50 | $19.58 | $19.99 | $19.99 | 45,689,040 |
| 2022-08-12 | $20.49 | $20.86 | $20.32 | $20.32 | $20.32 | 38,319,190 |
| 2022-08-11 | $20.52 | $20.92 | $20.50 | $20.57 | $20.57 | 39,309,310 |
| 2022-08-10 | $20.61 | $21.13 | $20.40 | $20.48 | $20.48 | 45,594,570 |
| 2022-08-09 | $21.64 | $21.65 | $20.53 | $20.85 | $20.85 | 64,116,770 |
| 2022-08-08 | $21.10 | $21.88 | $21.00 | $21.65 | $21.65 | 70,274,980 |
| 2022-08-05 | $20.42 | $21.62 | $20.36 | $21.35 | $21.35 | 95,052,560 |
| 2022-08-04 | $20.42 | $20.77 | $20.00 | $20.32 | $20.32 | 52,317,740 |
| 2022-08-03 | $20.69 | $21.48 | $20.31 | $20.50 | $20.50 | 81,869,600 |
| 2022-08-02 | $21.21 | $21.73 | $20.27 | $20.30 | $20.30 | 69,405,710 |
| 2022-08-01 | $20.54 | $22.05 | $20.12 | $21.60 | $21.60 | 91,076,240 |
| 2022-07-29 | $21.30 | $21.72 | $20.28 | $20.34 | $20.34 | 91,105,150 |
| 2022-07-28 | $22.50 | $22.80 | $21.37 | $21.38 | $21.38 | 88,770,460 |
| 2022-07-27 | $22.48 | $22.67 | $21.70 | $21.98 | $21.98 | 71,110,480 |
| 2022-07-26 | $21.60 | $22.90 | $21.60 | $22.71 | $22.71 | 84,590,150 |
| 2022-07-25 | $23.06 | $23.40 | $21.72 | $22.07 | $22.07 | 94,884,990 |
| 2022-07-22 | $23.50 | $24.15 | $22.29 | $22.41 | $22.41 | 130,074,710 |
| 2022-07-21 | $23.00 | $24.78 | $22.73 | $23.93 | $23.93 | 171,675,130 |
| 2022-07-20 | $22.00 | $24.14 | $21.58 | $23.45 | $23.45 | 205,739,530 |
| 2022-07-19 | $17.97 | $21.12 | $17.88 | $21.12 | $21.12 | 149,389,770 |
| 2022-07-18 | $17.09 | $17.79 | $17.08 | $17.60 | $17.60 | 33,965,850 |
| 2022-07-15 | $16.95 | $17.43 | $16.88 | $17.03 | $17.03 | 28,032,370 |
| 2022-07-14 | $16.47 | $17.20 | $16.31 | $16.93 | $16.93 | 25,683,060 |
| 2022-07-13 | $16.54 | $16.66 | $16.38 | $16.44 | $16.44 | 14,207,880 |
| 2022-07-12 | $16.40 | $16.68 | $16.19 | $16.43 | $16.43 | 16,830,880 |
| 2022-07-11 | $16.75 | $16.82 | $16.28 | $16.46 | $16.46 | 19,505,900 |
| 2022-07-08 | $16.89 | $17.25 | $16.81 | $16.81 | $16.81 | 19,919,540 |
| 2022-07-07 | $16.83 | $16.98 | $16.62 | $16.81 | $16.81 | 17,257,310 |
| 2022-07-06 | $17.10 | $17.32 | $16.55 | $16.76 | $16.76 | 28,919,540 |
| 2022-07-05 | $17.96 | $18.30 | $17.03 | $17.24 | $17.24 | 43,554,610 |
| 2022-07-04 | $18.04 | $18.13 | $17.68 | $17.88 | $17.88 | 30,494,500 |
| 2022-07-01 | $18.13 | $18.77 | $18.00 | $18.22 | $18.22 | 42,462,510 |
| 2022-06-30 | $18.10 | $18.35 | $17.86 | $17.95 | $17.95 | 30,427,600 |
| 2022-06-29 | $18.09 | $18.59 | $17.86 | $17.94 | $17.94 | 49,198,420 |
| 2022-06-28 | $17.81 | $18.52 | $17.47 | $18.28 | $18.28 | 57,118,010 |
| 2022-06-27 | $17.35 | $17.98 | $17.25 | $17.86 | $17.86 | 40,609,820 |
| 2022-06-24 | $17.45 | $17.69 | $17.21 | $17.32 | $17.32 | 28,216,490 |
| 2022-06-23 | $17.08 | $17.58 | $17.04 | $17.45 | $17.45 | 29,943,380 |
| 2022-06-22 | $17.56 | $17.79 | $16.90 | $16.94 | $16.94 | 29,274,100 |
| 2022-06-21 | $17.65 | $18.21 | $17.33 | $17.45 | $17.45 | 36,512,760 |
| 2022-06-20 | $17.60 | $18.26 | $17.36 | $17.93 | $17.93 | 46,652,280 |
| 2022-06-17 | $17.52 | $17.75 | $17.19 | $17.51 | $17.51 | 38,165,290 |
| 2022-06-16 | $18.39 | $18.59 | $17.82 | $17.84 | $17.84 | 49,499,040 |
| 2022-06-15 | $17.71 | $18.65 | $17.39 | $18.26 | $18.26 | 67,370,520 |
| 2022-06-14 | $17.67 | $17.75 | $17.04 | $17.70 | $17.70 | 47,991,850 |
| 2022-06-13 | $16.92 | $18.19 | $16.89 | $18.00 | $18.00 | 64,957,740 |
| 2022-06-10 | $16.62 | $17.19 | $16.61 | $17.03 | $17.03 | 34,471,480 |
| 2022-06-09 | $17.69 | $17.77 | $16.75 | $16.80 | $16.80 | 63,017,400 |
| 2022-06-08 | $17.60 | $18.59 | $17.27 | $18.08 | $18.08 | 85,966,120 |
| 2022-06-07 | $17.02 | $17.69 | $16.88 | $17.23 | $17.23 | 73,407,950 |
| 2022-06-06 | $16.48 | $17.58 | $16.18 | $17.07 | $17.07 | 72,997,410 |
| 2022-06-02 | $15.98 | $16.14 | $15.72 | $16.02 | $16.02 | 35,976,980 |
| 2022-06-01 | $15.58 | $16.40 | $15.58 | $16.09 | $16.09 | 50,674,630 |
| 2022-05-31 | $15.48 | $15.94 | $15.13 | $15.75 | $15.75 | 46,151,180 |
| 2022-05-30 | $15.35 | $15.42 | $15.07 | $15.22 | $15.22 | 19,033,740 |
| 2022-05-27 | $15.62 | $15.75 | $15.16 | $15.30 | $15.30 | 31,445,800 |
| 2022-05-26 | $15.56 | $15.85 | $15.07 | $15.68 | $15.68 | 48,650,610 |
| 2022-05-25 | $15.00 | $15.95 | $14.99 | $15.45 | $15.45 | 52,631,630 |
| 2022-05-24 | $15.50 | $15.62 | $14.66 | $14.67 | $14.67 | 36,947,040 |
| 2022-05-23 | $15.40 | $15.97 | $15.37 | $15.64 | $15.64 | 36,035,670 |
| 2022-05-20 | $15.22 | $15.49 | $15.11 | $15.34 | $15.34 | 26,346,310 |
| 2022-05-19 | $14.65 | $15.18 | $14.51 | $15.10 | $15.10 | 25,775,490 |
| 2022-05-18 | $15.50 | $15.85 | $15.01 | $15.02 | $15.02 | 36,871,500 |
| 2022-05-17 | $14.90 | $15.28 | $14.73 | $15.21 | $15.21 | 27,133,120 |
| 2022-05-16 | $15.31 | $15.52 | $14.84 | $14.99 | $14.99 | 29,061,460 |
| 2022-05-13 | $15.66 | $15.85 | $15.22 | $15.28 | $15.28 | 44,739,760 |
| 2022-05-12 | $14.75 | $15.28 | $14.70 | $15.06 | $15.06 | 30,527,410 |
| 2022-05-11 | $14.88 | $15.48 | $14.87 | $14.89 | $14.89 | 42,756,030 |
| 2022-05-10 | $14.50 | $15.15 | $14.37 | $14.96 | $14.96 | 37,437,610 |
| 2022-05-09 | $14.95 | $15.24 | $14.68 | $14.85 | $14.85 | 51,091,700 |
| 2022-05-06 | $13.92 | $16.60 | $13.74 | $15.28 | $15.28 | 85,872,030 |
| 2022-05-05 | $13.88 | $14.24 | $13.75 | $14.18 | $14.18 | 28,487,360 |
| 2022-05-04 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2022-05-03 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 0 |
| 2022-04-29 | $13.42 | $14.22 | $13.42 | $14.04 | $14.04 | 39,766,220 |
| 2022-04-28 | $13.35 | $13.57 | $13.05 | $13.24 | $13.24 | 24,742,060 |
| 2022-04-27 | $12.96 | $13.56 | $12.82 | $13.55 | $13.55 | 33,677,180 |
| 2022-04-26 | $13.05 | $13.77 | $12.86 | $13.02 | $13.02 | 39,394,600 |
| 2022-04-25 | $14.05 | $14.15 | $12.76 | $12.80 | $12.80 | 36,064,930 |
| 2022-04-22 | $14.70 | $14.93 | $14.15 | $14.17 | $14.17 | 27,293,640 |
| 2022-04-21 | $15.60 | $15.70 | $14.81 | $14.90 | $14.90 | 25,599,890 |
| 2022-04-20 | $16.21 | $16.34 | $15.57 | $15.66 | $15.66 | 22,209,620 |
| 2022-04-19 | $16.03 | $16.36 | $15.90 | $16.11 | $16.11 | 17,917,620 |
| 2022-04-18 | $15.81 | $16.28 | $15.52 | $16.24 | $16.24 | 21,564,390 |
| 2022-04-15 | $16.45 | $16.45 | $15.77 | $15.90 | $15.90 | 34,787,490 |
| 2022-04-14 | $16.70 | $17.10 | $16.54 | $16.73 | $16.73 | 22,061,510 |
| 2022-04-13 | $17.73 | $17.73 | $16.45 | $16.55 | $16.55 | 32,698,570 |
| 2022-04-12 | $17.61 | $17.85 | $17.32 | $17.72 | $17.72 | 18,976,020 |
| 2022-04-11 | $18.58 | $18.68 | $17.18 | $17.46 | $17.46 | 30,269,000 |
| 2022-04-08 | $19.12 | $19.12 | $18.22 | $18.58 | $18.58 | 25,130,420 |
| 2022-04-07 | $19.45 | $19.74 | $18.88 | $18.88 | $18.88 | 29,895,040 |
| 2022-04-06 | $19.60 | $19.96 | $19.38 | $19.63 | $19.63 | 25,873,800 |
| 2022-04-05 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2022-04-04 | $19.59 | $19.59 | $19.59 | $19.59 | $19.59 | 0 |
| 2022-04-01 | $19.61 | $20.06 | $19.39 | $19.59 | $19.59 | 34,668,770 |
| 2022-03-31 | $20.00 | $20.40 | $19.82 | $19.86 | $19.86 | 40,049,160 |
| 2022-03-30 | $20.00 | $20.42 | $19.82 | $20.18 | $20.18 | 49,590,820 |
| 2022-03-29 | $20.79 | $20.99 | $20.00 | $20.10 | $20.10 | 80,720,350 |
| 2022-03-28 | $19.80 | $22.30 | $19.50 | $21.29 | $21.29 | 117,701,270 |
| 2022-03-25 | $18.90 | $19.30 | $18.66 | $18.67 | $18.67 | 22,284,350 |
| 2022-03-24 | $19.15 | $19.28 | $18.82 | $18.88 | $18.88 | 24,646,780 |
| 2022-03-23 | $19.58 | $19.80 | $19.28 | $19.31 | $19.31 | 24,269,000 |
| 2022-03-22 | $19.90 | $20.08 | $19.50 | $19.64 | $19.64 | 24,822,180 |
| 2022-03-21 | $19.96 | $20.42 | $19.83 | $20.05 | $20.05 | 26,105,400 |
| 2022-03-18 | $20.22 | $20.22 | $19.69 | $19.99 | $19.99 | 31,212,090 |
| 2022-03-17 | $20.40 | $21.08 | $20.19 | $20.29 | $20.29 | 53,007,420 |
| 2022-03-16 | $19.99 | $20.42 | $18.60 | $20.40 | $20.40 | 48,352,370 |
| 2022-03-15 | $20.42 | $21.13 | $19.66 | $19.68 | $19.68 | 44,386,820 |
| 2022-03-14 | $20.90 | $21.52 | $20.61 | $20.67 | $20.67 | 41,591,050 |
| 2022-03-11 | $19.70 | $21.30 | $19.57 | $21.21 | $21.21 | 62,529,620 |
| 2022-03-10 | $20.70 | $20.98 | $20.11 | $20.14 | $20.14 | 48,101,010 |
| 2022-03-09 | $19.37 | $20.28 | $18.60 | $20.27 | $20.27 | 52,352,160 |
| 2022-03-08 | $19.06 | $19.80 | $18.60 | $19.37 | $19.37 | 28,150,910 |
| 2022-03-07 | $19.88 | $19.89 | $18.96 | $19.14 | $19.14 | 23,566,410 |
| 2022-03-04 | $20.24 | $20.42 | $19.82 | $19.88 | $19.88 | 23,678,710 |
| 2022-03-03 | $20.64 | $20.84 | $20.32 | $20.40 | $20.40 | 29,444,460 |
| 2022-03-02 | $20.03 | $21.27 | $19.73 | $20.76 | $20.76 | 45,504,270 |
| 2022-03-01 | $20.00 | $20.18 | $19.81 | $20.02 | $20.02 | 17,583,160 |
| 2022-02-28 | $20.00 | $20.58 | $19.70 | $19.97 | $19.97 | 22,467,780 |
| 2022-02-25 | $19.99 | $20.33 | $19.81 | $19.85 | $19.85 | 25,247,200 |
| 2022-02-24 | $20.67 | $20.92 | $19.01 | $19.65 | $19.65 | 47,505,870 |
| 2022-02-23 | $20.00 | $20.88 | $20.00 | $20.71 | $20.71 | 32,861,390 |
| 2022-02-22 | $20.35 | $20.56 | $19.91 | $20.06 | $20.06 | 32,128,660 |
| 2022-02-21 | $19.77 | $21.08 | $19.75 | $20.72 | $20.72 | 49,074,750 |
| 2022-02-18 | $19.40 | $20.04 | $19.38 | $19.82 | $19.82 | 24,185,980 |
| 2022-02-17 | $19.40 | $19.85 | $19.28 | $19.48 | $19.48 | 23,959,160 |
| 2022-02-16 | $19.41 | $20.09 | $19.31 | $19.61 | $19.61 | 30,049,940 |
| 2022-02-15 | $19.18 | $19.33 | $18.95 | $19.18 | $19.18 | 15,807,190 |
| 2022-02-14 | $18.90 | $19.46 | $18.70 | $19.10 | $19.10 | 16,243,080 |
| 2022-02-11 | $19.69 | $19.98 | $19.15 | $19.21 | $19.21 | 24,346,050 |
| 2022-02-10 | $19.81 | $20.07 | $19.64 | $19.81 | $19.81 | 21,401,110 |
| 2022-02-09 | $19.60 | $20.24 | $19.29 | $20.01 | $20.01 | 33,085,760 |
| 2022-02-08 | $18.80 | $19.43 | $18.71 | $19.40 | $19.40 | 20,259,130 |
| 2022-02-07 | $19.71 | $19.75 | $19.02 | $19.14 | $19.14 | 19,679,800 |
| 2022-02-04 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-02-01 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2022-01-28 | $18.90 | $19.30 | $18.62 | $19.00 | $19.00 | 26,251,590 |
| 2022-01-27 | $19.92 | $19.97 | $18.50 | $18.56 | $18.56 | 36,149,000 |
| 2022-01-26 | $19.99 | $20.30 | $19.53 | $19.92 | $19.92 | 25,585,640 |
| 2022-01-25 | $21.20 | $21.40 | $19.71 | $20.00 | $20.00 | 36,581,280 |
| 2022-01-24 | $21.30 | $22.08 | $21.15 | $21.36 | $21.36 | 24,180,460 |
| 2022-01-21 | $21.59 | $22.52 | $21.59 | $21.69 | $21.69 | 33,620,080 |
| 2022-01-20 | $22.50 | $22.81 | $21.59 | $21.60 | $21.60 | 42,126,460 |
| 2022-01-19 | $22.40 | $23.21 | $22.24 | $22.56 | $22.56 | 52,226,140 |
| 2022-01-18 | $21.65 | $25.50 | $21.58 | $23.29 | $23.29 | 104,742,110 |
| 2022-01-17 | $20.70 | $22.20 | $20.64 | $21.84 | $21.84 | 63,086,840 |
| 2022-01-14 | $20.44 | $20.90 | $20.30 | $20.47 | $20.47 | 23,251,160 |
| 2022-01-13 | $21.37 | $21.43 | $20.65 | $20.67 | $20.67 | 26,478,940 |
| 2022-01-12 | $20.99 | $21.25 | $20.87 | $21.17 | $21.17 | 19,289,940 |
| 2022-01-11 | $21.34 | $21.43 | $20.71 | $20.80 | $20.80 | 25,004,320 |
| 2022-01-10 | $20.89 | $21.59 | $20.62 | $21.18 | $21.18 | 28,523,150 |
| 2022-01-07 | $22.33 | $22.63 | $21.02 | $21.10 | $21.10 | 43,311,420 |
| 2022-01-06 | $22.08 | $22.64 | $21.80 | $22.30 | $22.30 | 24,940,490 |
| 2022-01-05 | $23.30 | $23.31 | $22.08 | $22.25 | $22.25 | 38,364,910 |
| 2022-01-04 | $22.87 | $23.25 | $22.78 | $23.09 | $23.09 | 28,955,510 |
| 2022-01-03 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2021-12-31 | $22.89 | $23.08 | $22.60 | $22.77 | $22.77 | 26,397,980 |
| 2021-12-30 | $22.50 | $23.23 | $22.46 | $22.79 | $22.79 | 31,046,160 |
| 2021-12-29 | $23.74 | $23.85 | $22.74 | $22.79 | $22.79 | 45,135,570 |
| 2021-12-28 | $23.70 | $23.95 | $23.36 | $23.86 | $23.86 | 36,998,150 |
| 2021-12-27 | $26.60 | $26.60 | $22.54 | $24.08 | $24.08 | 80,914,210 |
| 2021-12-24 | $27.49 | $28.50 | $27.12 | $27.17 | $27.17 | 57,659,650 |
| 2021-12-23 | $27.70 | $27.70 | $26.94 | $26.95 | $26.95 | 29,821,380 |
| 2021-12-22 | $27.03 | $27.63 | $27.03 | $27.40 | $27.40 | 30,638,010 |
| 2021-12-21 | $26.82 | $27.28 | $26.80 | $27.10 | $27.10 | 20,205,280 |
| 2021-12-20 | $26.76 | $27.40 | $26.55 | $26.77 | $26.77 | 30,821,930 |
| 2021-12-17 | $28.05 | $28.20 | $27.10 | $27.12 | $27.12 | 50,803,590 |
| 2021-12-16 | $28.30 | $28.85 | $28.02 | $28.16 | $28.16 | 44,432,630 |
| 2021-12-15 | $28.90 | $29.60 | $28.32 | $28.37 | $28.37 | 71,826,170 |
| 2021-12-14 | $27.94 | $29.85 | $27.80 | $29.27 | $29.27 | 103,251,970 |
| 2021-12-13 | $27.80 | $28.37 | $27.61 | $27.94 | $27.94 | 38,044,590 |
| 2021-12-07 | $27.17 | $27.78 | $27.00 | $27.44 | $27.44 | 33,830,390 |
| 2021-12-06 | $27.80 | $28.20 | $27.08 | $27.11 | $27.11 | 38,679,860 |
| 2021-12-03 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 34,403,040 |
| 2021-12-02 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 62,279,260 |
| 2021-12-01 | $29.18 | $30.20 | $28.62 | $28.75 | $28.75 | 98,031,410 |
| 2021-11-30 | $27.90 | $29.50 | $27.90 | $28.84 | $28.84 | 87,875,740 |
| 2021-11-29 | $27.90 | $28.45 | $27.71 | $27.96 | $27.96 | 47,435,540 |
| 2021-11-26 | $28.42 | $29.27 | $27.71 | $28.72 | $28.72 | 91,947,440 |
| 2021-11-25 | $27.18 | $29.55 | $27.11 | $28.52 | $28.52 | 110,861,440 |
| 2021-11-24 | $27.90 | $27.98 | $27.18 | $27.23 | $27.23 | 52,273,940 |
| 2021-11-23 | $27.30 | $28.32 | $26.82 | $27.90 | $27.90 | 76,069,160 |
| 2021-11-22 | $26.53 | $27.27 | $26.30 | $27.26 | $27.26 | 49,473,790 |
| 2021-11-19 | $26.61 | $26.99 | $26.25 | $26.63 | $26.63 | 36,376,660 |
| 2021-11-18 | $26.84 | $27.38 | $26.61 | $26.63 | $26.63 | 38,242,200 |
| 2021-11-17 | $26.45 | $27.30 | $26.18 | $26.82 | $26.82 | 35,088,530 |
| 2021-11-16 | $27.03 | $27.22 | $26.26 | $26.30 | $26.30 | 43,178,290 |
| 2021-11-15 | $26.53 | $27.54 | $26.48 | $27.03 | $27.03 | 43,744,170 |
| 2021-11-12 | $27.50 | $27.75 | $26.79 | $26.80 | $26.80 | 49,370,870 |
| 2021-11-11 | $27.14 | $27.98 | $26.77 | $27.29 | $27.29 | 51,148,340 |
| 2021-11-10 | $27.36 | $27.83 | $27.21 | $27.41 | $27.41 | 53,554,380 |
| 2021-11-09 | $27.59 | $29.38 | $27.30 | $27.83 | $27.83 | 88,116,330 |
| 2021-11-08 | $28.55 | $28.55 | $27.48 | $27.76 | $27.76 | 70,475,980 |
| 2021-11-05 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 115,791,150 |
| 2021-11-04 | $26.66 | $27.65 | $26.66 | $27.28 | $27.28 | 63,471,690 |
| 2021-11-03 | $26.02 | $27.10 | $26.02 | $26.62 | $26.62 | 50,546,260 |
| 2021-11-02 | $26.65 | $27.67 | $26.20 | $26.22 | $26.22 | 57,999,590 |
| 2021-11-01 | $26.21 | $27.38 | $26.06 | $26.87 | $26.87 | 50,789,780 |
| 2021-10-29 | $26.21 | $26.93 | $26.00 | $26.32 | $26.32 | 53,355,890 |
| 2021-10-28 | $26.95 | $28.85 | $25.36 | $26.97 | $26.97 | 95,575,190 |
| 2021-10-27 | $27.25 | $28.20 | $27.04 | $27.40 | $27.40 | 46,987,030 |
| 2021-10-26 | $28.41 | $28.90 | $27.50 | $27.55 | $27.55 | 70,915,040 |
| 2021-10-25 | $28.43 | $29.23 | $27.43 | $28.81 | $28.81 | 70,490,070 |
| 2021-10-22 | $30.58 | $30.91 | $29.29 | $29.43 | $29.43 | 81,767,070 |
| 2021-10-21 | $29.93 | $30.77 | $29.33 | $29.35 | $29.35 | 76,433,840 |
| 2021-10-20 | $29.89 | $30.93 | $29.00 | $30.15 | $30.15 | 96,848,440 |
| 2021-10-19 | $27.80 | $29.80 | $27.57 | $29.60 | $29.60 | 92,531,760 |
| 2021-10-18 | $27.38 | $27.80 | $26.80 | $27.60 | $27.60 | 49,492,610 |
| 2021-10-15 | $28.30 | $28.43 | $26.80 | $26.97 | $26.97 | 64,259,360 |
| 2021-10-14 | $28.70 | $28.71 | $27.73 | $28.12 | $28.12 | 44,885,680 |
| 2021-10-13 | $28.43 | $28.90 | $27.85 | $28.70 | $28.70 | 45,970,160 |
| 2021-10-12 | $29.79 | $29.79 | $27.69 | $28.23 | $28.23 | 59,932,320 |
| 2021-10-11 | $29.93 | $30.49 | $29.18 | $29.52 | $29.52 | 56,106,200 |
| 2021-10-08 | $30.32 | $31.37 | $29.80 | $29.93 | $29.93 | 82,869,580 |
| 2021-10-07 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-10-06 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2021-09-30 | $28.21 | $30.23 | $28.10 | $30.10 | $30.10 | 90,156,550 |
| 2021-09-29 | $29.83 | $29.83 | $27.55 | $27.57 | $27.57 | 82,939,970 |
| 2021-09-28 | $29.73 | $31.67 | $28.54 | $30.25 | $30.25 | 92,072,030 |
| 2021-09-27 | $31.30 | $34.19 | $30.19 | $30.53 | $30.53 | 146,283,390 |
| 2021-09-24 | $30.22 | $32.28 | $29.40 | $29.47 | $29.47 | 139,585,820 |
| 2021-09-23 | $26.98 | $31.40 | $26.70 | $29.45 | $29.45 | 142,749,820 |
| 2021-09-22 | $26.06 | $27.37 | $26.06 | $27.15 | $27.15 | 64,720,390 |
| 2021-09-21 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2021-09-20 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 0 |
| 2021-09-17 | $30.00 | $30.05 | $26.66 | $27.09 | $27.09 | 108,262,590 |
| 2021-09-16 | $30.11 | $31.59 | $28.81 | $29.95 | $29.95 | 139,421,350 |
| 2021-09-15 | $32.79 | $33.32 | $30.80 | $31.05 | $31.05 | 226,993,570 |
| 2021-09-14 | $26.55 | $31.08 | $26.55 | $31.08 | $31.08 | 158,746,460 |
| 2021-09-13 | $26.90 | $27.20 | $25.50 | $25.90 | $25.90 | 75,256,940 |
| 2021-09-10 | $26.03 | $26.96 | $25.33 | $26.46 | $26.46 | 88,770,280 |
| 2021-09-09 | $26.00 | $26.83 | $25.66 | $25.70 | $25.70 | 77,569,570 |
| 2021-09-08 | $27.65 | $28.38 | $26.26 | $26.33 | $26.33 | 103,073,660 |
| 2021-09-07 | $27.50 | $28.22 | $27.10 | $27.60 | $27.60 | 76,093,100 |
| 2021-09-06 | $26.50 | $27.42 | $25.75 | $27.11 | $27.11 | 78,908,610 |
| 2021-09-03 | $26.99 | $28.88 | $25.86 | $27.50 | $27.50 | 112,264,590 |
| 2021-09-02 | $26.77 | $27.27 | $25.80 | $27.10 | $27.10 | 78,992,450 |
| 2021-09-01 | $28.79 | $28.79 | $26.50 | $27.08 | $27.08 | 90,366,000 |
| 2021-08-31 | $28.63 | $30.35 | $27.88 | $29.21 | $29.21 | 97,287,040 |
| 2021-08-30 | $28.51 | $28.97 | $28.17 | $28.33 | $28.33 | 64,584,170 |
| 2021-08-27 | $28.99 | $29.29 | $27.97 | $28.00 | $28.00 | 81,727,150 |
| 2021-08-26 | $30.35 | $30.55 | $28.69 | $28.82 | $28.82 | 88,519,340 |
| 2021-08-25 | $31.24 | $31.99 | $30.08 | $30.13 | $30.13 | 83,490,520 |
| 2021-08-24 | $32.38 | $32.99 | $31.30 | $31.54 | $31.54 | 75,715,630 |
| 2021-08-23 | $32.00 | $32.68 | $31.58 | $32.40 | $32.40 | 67,718,990 |
| 2021-08-20 | $31.01 | $32.68 | $30.50 | $32.03 | $32.03 | 69,128,440 |
| 2021-08-19 | $31.76 | $32.68 | $31.43 | $31.58 | $31.58 | 67,086,300 |
| 2021-08-18 | $31.72 | $32.33 | $31.16 | $31.50 | $31.50 | 69,459,420 |
| 2021-08-17 | $33.40 | $34.26 | $31.70 | $32.20 | $32.20 | 91,693,510 |
| 2021-08-16 | $34.03 | $34.60 | $33.18 | $33.28 | $33.28 | 70,508,960 |
| 2021-08-13 | $35.35 | $35.91 | $34.34 | $34.34 | $34.34 | 79,692,750 |
| 2021-08-12 | $35.89 | $37.44 | $35.54 | $35.79 | $35.79 | 78,225,280 |
| 2021-08-11 | $37.70 | $37.88 | $35.74 | $36.09 | $36.09 | 78,056,070 |
| 2021-08-10 | $39.80 | $39.87 | $37.20 | $37.31 | $37.31 | 105,961,940 |
| 2021-08-09 | $38.05 | $39.86 | $35.96 | $39.50 | $39.50 | 128,053,770 |
| 2021-08-06 | $37.50 | $40.12 | $36.80 | $37.87 | $37.87 | 139,126,740 |
| 2021-08-05 | $37.30 | $38.20 | $34.66 | $37.16 | $37.16 | 119,577,350 |
| 2021-08-04 | $34.76 | $37.65 | $34.25 | $37.10 | $37.10 | 110,604,420 |
| 2021-08-03 | $35.64 | $36.89 | $35.10 | $35.72 | $35.72 | 94,250,140 |
| 2021-08-02 | $36.73 | $36.73 | $34.30 | $35.62 | $35.62 | 127,003,470 |
| 2021-07-30 | $35.37 | $39.84 | $34.68 | $38.40 | $38.40 | 172,163,110 |
| 2021-07-29 | $34.93 | $36.00 | $34.21 | $34.34 | $34.34 | 106,356,050 |
| 2021-07-28 | $37.70 | $38.28 | $33.13 | $34.03 | $34.03 | 125,528,800 |
| 2021-07-27 | $39.00 | $41.11 | $37.68 | $38.66 | $38.66 | 115,390,570 |
| 2021-07-26 | $42.52 | $43.16 | $37.61 | $38.61 | $38.61 | 121,529,840 |
| 2021-07-23 | $43.45 | $44.09 | $41.90 | $42.80 | $42.80 | 93,591,510 |
| 2021-07-22 | $42.84 | $43.32 | $41.24 | $42.71 | $42.71 | 100,882,790 |
| 2021-07-21 | $40.12 | $43.98 | $39.90 | $42.50 | $42.50 | 126,933,060 |
| 2021-07-20 | $39.98 | $40.88 | $38.77 | $40.59 | $40.59 | 104,464,930 |
| 2021-07-19 | $45.10 | $46.35 | $40.09 | $40.16 | $40.16 | 172,329,030 |
| 2021-07-16 | $48.90 | $52.50 | $46.47 | $46.55 | $46.55 | 164,716,270 |
| 2021-07-15 | $47.01 | $49.26 | $46.55 | $48.22 | $48.22 | 113,810,590 |
| 2021-07-14 | $47.50 | $51.50 | $46.60 | $48.03 | $48.03 | 162,941,770 |
| 2021-07-13 | $48.88 | $50.96 | $46.65 | $47.56 | $47.56 | 162,717,620 |
| 2021-07-12 | $41.61 | $48.76 | $40.14 | $48.76 | $48.76 | 193,397,050 |
| 2021-07-09 | $42.38 | $44.45 | $41.11 | $42.12 | $42.12 | 124,763,080 |
| 2021-07-08 | $44.50 | $46.98 | $42.15 | $43.39 | $43.39 | 146,743,630 |
| 2021-07-07 | $40.00 | $43.97 | $39.00 | $43.40 | $43.40 | 153,197,410 |
| 2021-07-06 | $39.50 | $46.30 | $39.01 | $42.35 | $42.35 | 213,613,080 |
| 2021-07-05 | $37.77 | $39.65 | $37.26 | $38.73 | $38.73 | 113,292,260 |
| 2021-07-02 | $37.60 | $39.80 | $35.35 | $38.33 | $38.33 | 169,620,070 |
| 2021-07-01 | $44.00 | $44.88 | $36.88 | $37.70 | $37.70 | 175,991,480 |
| 2021-06-30 | $41.65 | $43.79 | $40.70 | $43.36 | $43.36 | 145,279,480 |
| 2021-06-29 | $43.99 | $46.68 | $40.60 | $41.19 | $41.19 | 176,673,560 |
| 2021-06-28 | $42.20 | $46.85 | $40.52 | $44.40 | $44.40 | 166,527,540 |
| 2021-06-25 | $46.80 | $51.12 | $44.10 | $44.39 | $44.39 | 217,978,410 |
| 2021-06-24 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0 |
| 2021-06-23 | $46.99 | $46.99 | $46.99 | $46.99 | $46.99 | 0 |
| 2021-06-17 | $41.39 | $49.56 | $39.39 | $46.99 | $46.99 | 242,624,560 |
| 2021-06-16 | $40.40 | $43.42 | $39.39 | $42.00 | $42.00 | 203,694,030 |
| 2021-06-15 | $40.51 | $46.88 | $39.01 | $40.60 | $40.60 | 261,545,790 |
| 2021-06-14 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2021-06-11 | $37.50 | $42.24 | $36.59 | $42.24 | $42.24 | 239,663,890 |
| 2021-06-10 | $28.50 | $35.20 | $28.30 | $35.20 | $35.20 | 203,075,120 |
| 2021-06-09 | $24.20 | $29.33 | $24.04 | $29.33 | $29.33 | 230,762,280 |
| 2021-06-08 | $24.20 | $26.20 | $23.20 | $24.44 | $24.44 | 225,331,980 |
| 2021-06-07 | $19.00 | $22.06 | $18.68 | $22.06 | $22.06 | 139,443,250 |
| 2021-06-04 | $18.04 | $19.59 | $18.03 | $18.38 | $18.38 | 110,758,150 |
| 2021-06-03 | $20.88 | $21.00 | $18.39 | $18.75 | $18.75 | 141,804,110 |
| 2021-06-02 | $21.00 | $22.11 | $19.19 | $21.13 | $21.13 | 145,210,660 |
| 2021-06-01 | $20.45 | $22.01 | $19.52 | $20.65 | $20.65 | 135,851,480 |
| 2021-05-31 | $20.94 | $22.17 | $20.22 | $21.12 | $21.12 | 174,466,780 |
| 2021-05-28 | $16.91 | $20.31 | $16.23 | $20.15 | $20.15 | 181,813,480 |
| 2021-05-27 | $16.72 | $17.84 | $16.58 | $16.99 | $16.99 | 125,037,640 |
| 2021-05-26 | $16.81 | $18.56 | $16.26 | $16.53 | $16.53 | 175,127,050 |
| 2021-05-25 | $15.07 | $17.11 | $14.30 | $16.36 | $16.36 | 164,703,110 |
| 2021-05-24 | $12.89 | $15.39 | $12.89 | $14.82 | $14.82 | 143,333,900 |
| 2021-05-21 | $12.30 | $13.17 | $12.12 | $12.89 | $12.89 | 113,761,670 |
| 2021-05-20 | $12.33 | $12.55 | $11.92 | $12.03 | $12.03 | 93,531,430 |
| 2021-05-19 | $12.87 | $12.89 | $12.06 | $12.09 | $12.09 | 110,308,060 |
| 2021-05-18 | $13.40 | $13.68 | $12.77 | $13.07 | $13.07 | 120,039,120 |
| 2021-05-17 | $14.12 | $14.80 | $12.53 | $13.19 | $13.19 | 134,015,700 |
| 2021-05-14 | $13.60 | $14.41 | $13.10 | $13.87 | $13.87 | 177,729,590 |
| 2021-05-13 | $13.75 | $13.75 | $12.93 | $13.75 | $13.75 | 207,890,620 |
| 2021-05-12 | $10.51 | $11.46 | $10.50 | $11.46 | $11.46 | 94,515,260 |
| 2021-05-11 | $9.02 | $9.55 | $8.98 | $9.55 | $9.55 | 31,553,270 |
| 2021-05-10 | $8.53 | $9.24 | $8.53 | $9.09 | $9.09 | 28,252,050 |
| 2021-05-07 | $9.30 | $9.30 | $8.76 | $8.76 | $8.76 | 35,440,510 |
| 2021-05-06 | $9.50 | $9.75 | $9.31 | $9.35 | $9.35 | 15,851,820 |
| 2021-05-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-05-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-04-30 | $9.60 | $9.67 | $9.42 | $9.56 | $9.56 | 16,752,450 |
| 2021-04-29 | $9.34 | $9.86 | $9.25 | $9.66 | $9.66 | 31,800,250 |
| 2021-04-28 | $9.20 | $9.45 | $9.19 | $9.45 | $9.45 | 21,958,480 |
| 2021-04-27 | $9.69 | $9.73 | $9.19 | $9.29 | $9.29 | 32,599,290 |
| 2021-04-26 | $10.01 | $10.12 | $9.67 | $9.71 | $9.71 | 42,354,290 |
| 2021-04-23 | $10.40 | $10.76 | $10.10 | $10.21 | $10.21 | 37,655,650 |
| 2021-04-22 | $10.24 | $10.61 | $10.08 | $10.45 | $10.45 | 42,317,420 |
| 2021-04-21 | $10.22 | $10.45 | $10.01 | $10.16 | $10.16 | 41,248,900 |
| 2021-04-20 | $10.60 | $10.86 | $10.35 | $10.38 | $10.38 | 65,887,310 |
| 2021-04-19 | $10.65 | $11.27 | $10.13 | $10.87 | $10.87 | 90,769,670 |
| 2021-04-16 | $9.43 | $9.78 | $9.31 | $9.76 | $9.76 | 42,884,130 |
| 2021-04-15 | $9.10 | $9.41 | $9.01 | $9.36 | $9.36 | 30,470,420 |
| 2021-04-14 | $8.98 | $9.24 | $8.84 | $9.13 | $9.13 | 22,751,080 |
| 2021-04-13 | $8.98 | $9.19 | $8.80 | $8.83 | $8.83 | 20,500,560 |
| 2021-04-12 | $8.70 | $9.09 | $8.63 | $9.00 | $9.00 | 24,466,250 |
| 2021-04-09 | $8.66 | $8.74 | $8.61 | $8.72 | $8.72 | 9,541,140 |
| 2021-04-08 | $8.80 | $8.95 | $8.72 | $8.74 | $8.74 | 14,019,510 |
| 2021-04-07 | $8.87 | $8.88 | $8.71 | $8.81 | $8.81 | 13,520,000 |
| 2021-04-06 | $8.75 | $8.95 | $8.65 | $8.91 | $8.91 | 16,682,620 |
| 2021-04-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2021-04-02 | $8.74 | $8.93 | $8.70 | $8.79 | $8.79 | 15,408,140 |
| 2021-04-01 | $8.68 | $8.75 | $8.53 | $8.70 | $8.70 | 11,003,310 |
| 2021-03-31 | $8.40 | $8.84 | $8.37 | $8.67 | $8.67 | 18,341,250 |
| 2021-03-30 | $8.64 | $8.68 | $8.36 | $8.41 | $8.41 | 10,617,120 |
| 2021-03-29 | $8.74 | $8.83 | $8.56 | $8.63 | $8.63 | 11,936,420 |
| 2021-03-26 | $8.65 | $8.78 | $8.58 | $8.75 | $8.75 | 15,315,080 |
| 2021-03-25 | $8.35 | $8.78 | $8.32 | $8.67 | $8.67 | 20,091,910 |
| 2021-03-24 | $8.40 | $8.52 | $8.35 | $8.39 | $8.39 | 10,727,470 |
| 2021-03-23 | $8.32 | $8.58 | $8.26 | $8.46 | $8.46 | 17,060,770 |
| 2021-03-22 | $8.21 | $8.35 | $8.19 | $8.34 | $8.34 | 8,413,320 |
| 2021-03-19 | $8.20 | $8.34 | $8.18 | $8.23 | $8.23 | 8,152,070 |
| 2021-03-18 | $8.39 | $8.40 | $8.28 | $8.30 | $8.30 | 8,395,500 |
| 2021-03-17 | $8.44 | $8.47 | $8.33 | $8.43 | $8.43 | 8,826,660 |
| 2021-03-16 | $8.23 | $8.40 | $8.23 | $8.39 | $8.39 | 9,195,970 |
| 2021-03-15 | $8.30 | $8.38 | $8.17 | $8.23 | $8.23 | 7,379,410 |
| 2021-03-12 | $8.50 | $8.50 | $8.25 | $8.33 | $8.33 | 8,888,710 |
| 2021-03-11 | $8.20 | $8.50 | $8.13 | $8.46 | $8.46 | 12,040,950 |
| 2021-03-10 | $8.64 | $8.67 | $8.17 | $8.21 | $8.21 | 13,105,800 |
| 2021-03-09 | $8.81 | $8.86 | $8.36 | $8.55 | $8.55 | 16,570,120 |
| 2021-03-08 | $9.10 | $9.15 | $8.75 | $8.77 | $8.77 | 16,439,090 |
| 2021-03-05 | $8.70 | $9.01 | $8.70 | $8.95 | $8.95 | 14,833,200 |
| 2021-03-04 | $8.85 | $8.98 | $8.72 | $8.75 | $8.75 | 14,368,780 |
| 2021-03-03 | $8.95 | $9.02 | $8.78 | $8.90 | $8.90 | 11,720,980 |
| 2021-03-02 | $9.06 | $9.13 | $8.80 | $8.93 | $8.93 | 19,775,370 |
| 2021-03-01 | $8.55 | $8.96 | $8.55 | $8.92 | $8.92 | 19,730,980 |
| 2021-02-26 | $8.42 | $8.70 | $8.38 | $8.53 | $8.53 | 12,353,540 |
| 2021-02-25 | $8.78 | $8.81 | $8.46 | $8.49 | $8.49 | 13,791,630 |
| 2021-02-24 | $8.64 | $8.85 | $8.61 | $8.73 | $8.73 | 13,229,580 |
| 2021-02-23 | $8.80 | $8.86 | $8.58 | $8.66 | $8.66 | 13,905,920 |
| 2021-02-22 | $8.90 | $9.04 | $8.71 | $8.73 | $8.73 | 21,324,130 |
| 2021-02-19 | $8.48 | $8.81 | $8.43 | $8.80 | $8.80 | 17,604,220 |
| 2021-02-18 | $8.31 | $8.73 | $8.31 | $8.50 | $8.50 | 15,370,240 |
| 2021-02-17 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2021-02-16 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2021-02-15 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2021-02-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2021-02-11 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2021-02-10 | $8.20 | $8.29 | $8.08 | $8.19 | $8.19 | 10,749,430 |
| 2021-02-09 | $7.95 | $8.26 | $7.95 | $8.18 | $8.18 | 12,073,180 |
| 2021-02-08 | $7.96 | $8.09 | $7.89 | $7.93 | $7.93 | 7,822,710 |
| 2021-02-05 | $8.12 | $8.33 | $7.90 | $7.92 | $7.92 | 10,800,300 |
| 2021-02-04 | $8.22 | $8.26 | $7.90 | $8.12 | $8.12 | 14,773,160 |
| 2021-02-03 | $8.33 | $8.42 | $8.15 | $8.19 | $8.19 | 12,761,460 |
| 2021-02-02 | $8.64 | $8.66 | $8.32 | $8.39 | $8.39 | 16,554,490 |
| 2021-02-01 | $8.74 | $8.87 | $8.58 | $8.64 | $8.64 | 13,622,950 |
| 2021-01-29 | $9.44 | $9.48 | $8.60 | $8.81 | $8.81 | 27,736,660 |
| 2021-01-28 | $9.17 | $9.48 | $9.13 | $9.28 | $9.28 | 13,912,870 |
| 2021-01-27 | $9.31 | $9.38 | $9.14 | $9.23 | $9.23 | 11,220,280 |
| 2021-01-26 | $9.21 | $9.43 | $9.16 | $9.28 | $9.28 | 10,038,790 |
| 2021-01-25 | $9.31 | $9.38 | $9.11 | $9.23 | $9.23 | 11,640,520 |
| 2021-01-22 | $9.67 | $9.68 | $9.30 | $9.34 | $9.34 | 20,704,900 |
| 2021-01-21 | $9.59 | $9.86 | $9.58 | $9.77 | $9.77 | 27,586,400 |
| 2021-01-20 | $9.59 | $9.62 | $9.39 | $9.44 | $9.44 | 11,970,990 |
| 2021-01-19 | $9.59 | $9.76 | $9.50 | $9.59 | $9.59 | 16,928,360 |
| 2021-01-18 | $9.45 | $9.60 | $9.40 | $9.59 | $9.59 | 13,683,930 |
| 2021-01-15 | $9.44 | $9.72 | $9.40 | $9.50 | $9.50 | 15,960,380 |
| 2021-01-14 | $9.20 | $9.51 | $9.11 | $9.45 | $9.45 | 15,702,430 |
| 2021-01-13 | $9.31 | $9.35 | $9.12 | $9.18 | $9.18 | 11,994,850 |
| 2021-01-12 | $9.24 | $9.44 | $9.15 | $9.35 | $9.35 | 10,489,510 |
| 2021-01-11 | $9.40 | $9.65 | $9.20 | $9.24 | $9.24 | 11,229,420 |
| 2021-01-08 | $9.10 | $9.54 | $9.00 | $9.48 | $9.48 | 16,535,610 |
| 2021-01-07 | $9.47 | $9.53 | $9.00 | $9.13 | $9.13 | 17,767,110 |
| 2021-01-06 | $9.85 | $9.85 | $9.45 | $9.50 | $9.50 | 17,592,530 |
| 2021-01-05 | $9.80 | $9.98 | $9.78 | $9.87 | $9.87 | 14,342,820 |
| 2021-01-04 | $9.78 | $9.92 | $9.74 | $9.88 | $9.88 | 14,604,710 |
| 2021-01-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-12-31 | $9.54 | $9.90 | $9.53 | $9.79 | $9.79 | 15,498,710 |
| 2020-12-30 | $9.47 | $9.60 | $9.40 | $9.52 | $9.52 | 12,520,750 |
| 2020-12-29 | $9.24 | $9.72 | $9.21 | $9.49 | $9.49 | 17,693,690 |
| 2020-12-28 | $9.38 | $9.51 | $9.07 | $9.20 | $9.20 | 13,851,680 |
| 2020-12-25 | $9.38 | $9.52 | $9.28 | $9.39 | $9.39 | 12,631,860 |
| 2020-12-24 | $9.88 | $9.93 | $9.41 | $9.42 | $9.42 | 18,652,200 |
| 2020-12-23 | $9.88 | $10.02 | $9.55 | $9.94 | $9.94 | 19,732,940 |
| 2020-12-22 | $10.09 | $10.09 | $9.77 | $9.77 | $9.77 | 16,785,900 |
| 2020-12-21 | $10.00 | $10.18 | $9.85 | $10.14 | $10.14 | 14,122,480 |
| 2020-12-18 | $10.45 | $10.45 | $10.06 | $10.10 | $10.10 | 22,489,150 |
| 2020-12-17 | $10.29 | $10.57 | $10.22 | $10.48 | $10.48 | 28,613,640 |
| 2020-12-16 | $10.26 | $10.64 | $9.98 | $10.15 | $10.15 | 22,127,460 |
| 2020-12-15 | $10.20 | $10.53 | $10.12 | $10.26 | $10.26 | 15,377,410 |
| 2020-12-14 | $9.88 | $10.25 | $9.81 | $10.22 | $10.22 | 13,820,350 |
| 2020-12-11 | $10.16 | $10.24 | $9.78 | $9.96 | $9.96 | 18,704,610 |
| 2020-12-10 | $10.28 | $10.33 | $10.11 | $10.11 | $10.11 | 17,476,900 |
| 2020-12-09 | $10.84 | $10.87 | $10.47 | $10.48 | $10.48 | 18,538,550 |
| 2020-12-08 | $10.80 | $10.80 | $10.54 | $10.59 | $10.59 | 11,019,210 |
| 2020-12-07 | $10.72 | $10.88 | $10.66 | $10.78 | $10.78 | 14,236,520 |
| 2020-12-04 | $10.68 | $10.77 | $10.63 | $10.70 | $10.70 | 10,617,420 |
| 2020-12-03 | $10.62 | $10.91 | $10.45 | $10.77 | $10.77 | 22,741,970 |
| 2020-12-02 | $10.63 | $10.72 | $10.54 | $10.62 | $10.62 | 11,755,740 |
| 2020-12-01 | $10.43 | $10.67 | $10.41 | $10.63 | $10.63 | 15,067,430 |
| 2020-11-30 | $10.36 | $10.58 | $10.28 | $10.42 | $10.42 | 13,505,350 |
| 2020-11-27 | $10.43 | $10.51 | $10.25 | $10.36 | $10.36 | 13,730,770 |
| 2020-11-26 | $10.58 | $10.65 | $10.37 | $10.42 | $10.42 | 14,812,120 |
| 2020-11-25 | $10.67 | $10.78 | $10.46 | $10.64 | $10.64 | 21,078,310 |
| 2020-11-24 | $10.86 | $10.97 | $10.60 | $10.63 | $10.63 | 23,619,310 |
| 2020-11-23 | $11.14 | $11.14 | $10.75 | $10.86 | $10.86 | 25,314,960 |
| 2020-11-20 | $11.26 | $11.30 | $11.07 | $11.15 | $11.15 | 13,581,010 |
| 2020-11-19 | $11.17 | $11.34 | $11.02 | $11.25 | $11.25 | 15,489,560 |
| 2020-11-18 | $11.10 | $11.27 | $11.07 | $11.18 | $11.18 | 16,207,890 |
| 2020-11-17 | $11.02 | $11.49 | $10.79 | $11.23 | $11.23 | 33,648,050 |
| 2020-11-16 | $11.03 | $11.03 | $10.79 | $10.91 | $10.91 | 12,630,980 |
| 2020-11-13 | $10.93 | $11.04 | $10.70 | $11.03 | $11.03 | 12,654,980 |
| 2020-11-12 | $11.15 | $11.19 | $10.89 | $10.92 | $10.92 | 15,665,200 |
| 2020-11-11 | $11.53 | $11.53 | $11.02 | $11.09 | $11.09 | 21,270,740 |
| 2020-11-10 | $11.66 | $11.72 | $11.28 | $11.53 | $11.53 | 25,727,870 |
| 2020-11-09 | $11.07 | $11.62 | $11.06 | $11.50 | $11.50 | 30,898,030 |
| 2020-11-06 | $11.39 | $11.52 | $10.89 | $10.97 | $10.97 | 27,689,890 |
| 2020-11-05 | $11.40 | $11.47 | $11.16 | $11.40 | $11.40 | 23,702,200 |
| 2020-11-04 | $11.50 | $11.51 | $11.00 | $11.27 | $11.27 | 35,330,980 |
| 2020-11-03 | $11.42 | $11.86 | $11.35 | $11.84 | $11.84 | 23,194,580 |
| 2020-11-02 | $11.49 | $11.60 | $11.20 | $11.43 | $11.43 | 19,400,310 |
| 2020-10-30 | $11.95 | $12.17 | $11.30 | $11.42 | $11.42 | 25,751,060 |
| 2020-10-29 | $11.76 | $12.04 | $11.70 | $11.80 | $11.80 | 22,677,170 |
| 2020-10-28 | $12.25 | $12.25 | $11.69 | $12.06 | $12.06 | 24,636,770 |
| 2020-10-27 | $12.17 | $12.40 | $12.17 | $12.26 | $12.26 | 16,323,760 |
| 2020-10-26 | $12.41 | $12.49 | $12.13 | $12.17 | $12.17 | 21,172,270 |
| 2020-10-23 | $12.71 | $13.12 | $12.40 | $12.54 | $12.54 | 32,746,290 |
| 2020-10-22 | $12.84 | $13.53 | $12.75 | $12.86 | $12.86 | 51,030,520 |
| 2020-10-21 | $13.21 | $13.21 | $12.30 | $12.49 | $12.49 | 36,668,160 |
| 2020-10-20 | $13.06 | $13.30 | $12.93 | $13.30 | $13.30 | 20,851,520 |
| 2020-10-19 | $13.14 | $13.34 | $12.97 | $13.11 | $13.11 | 18,750,570 |
| 2020-10-16 | $12.98 | $13.15 | $12.58 | $13.13 | $13.13 | 28,329,580 |
| 2020-10-15 | $13.26 | $13.39 | $12.89 | $12.95 | $12.95 | 25,633,010 |
| 2020-10-14 | $13.55 | $13.57 | $13.15 | $13.20 | $13.20 | 33,783,010 |
| 2020-10-13 | $13.48 | $13.85 | $13.25 | $13.79 | $13.79 | 39,934,640 |
| 2020-10-12 | $13.40 | $13.66 | $13.21 | $13.60 | $13.60 | 34,683,430 |
| 2020-10-09 | $12.99 | $13.25 | $12.88 | $13.14 | $13.14 | 26,659,910 |
| 2020-10-08 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2020-10-07 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2020-10-06 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2020-10-05 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2020-10-02 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2020-10-01 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2020-09-30 | $13.14 | $13.16 | $12.65 | $12.66 | $12.66 | 28,330,030 |
| 2020-09-29 | $13.20 | $13.38 | $13.06 | $13.10 | $13.10 | 25,854,290 |
| 2020-09-28 | $13.08 | $13.49 | $12.98 | $13.06 | $13.06 | 32,055,700 |
| 2020-09-25 | $13.42 | $13.55 | $12.81 | $12.88 | $12.88 | 32,608,120 |
| 2020-09-24 | $13.33 | $13.82 | $13.13 | $13.40 | $13.40 | 36,426,730 |
| 2020-09-23 | $13.60 | $13.67 | $13.20 | $13.46 | $13.46 | 36,336,810 |
| 2020-09-22 | $14.23 | $14.28 | $13.31 | $13.46 | $13.46 | 67,041,730 |
| 2020-09-21 | $14.50 | $15.04 | $14.29 | $14.52 | $14.52 | 49,679,140 |
| 2020-09-18 | $14.42 | $14.81 | $14.22 | $14.50 | $14.50 | 50,033,090 |
| 2020-09-17 | $15.47 | $15.55 | $14.38 | $14.55 | $14.55 | 88,228,940 |
| 2020-09-16 | $14.42 | $15.38 | $14.30 | $15.35 | $15.35 | 102,125,270 |
| 2020-09-15 | $14.61 | $14.96 | $14.28 | $14.39 | $14.39 | 78,240,230 |
| 2020-09-14 | $15.09 | $15.47 | $14.12 | $14.99 | $14.99 | 133,734,180 |
| 2020-09-11 | $13.37 | $14.98 | $13.35 | $14.50 | $14.50 | 126,949,160 |
| 2020-09-10 | $13.43 | $14.66 | $13.00 | $13.03 | $13.03 | 77,943,740 |
| 2020-09-09 | $13.80 | $13.93 | $13.17 | $13.17 | $13.17 | 62,207,920 |
| 2020-09-08 | $13.66 | $14.10 | $13.17 | $14.05 | $14.05 | 69,277,530 |
| 2020-09-07 | $13.55 | $14.10 | $13.36 | $13.62 | $13.62 | 59,532,470 |
| 2020-09-04 | $12.98 | $13.64 | $12.81 | $13.49 | $13.49 | 36,184,130 |
| 2020-09-03 | $13.87 | $13.96 | $13.35 | $13.40 | $13.40 | 49,339,130 |
| 2020-09-02 | $14.02 | $14.36 | $13.49 | $13.90 | $13.90 | 74,159,740 |
| 2020-09-01 | $13.57 | $13.82 | $13.16 | $13.43 | $13.43 | 50,554,230 |
| 2020-08-31 | $13.72 | $14.31 | $13.62 | $13.73 | $13.73 | 63,887,930 |
| 2020-08-28 | $14.02 | $14.48 | $13.25 | $13.55 | $13.55 | 64,154,170 |
| 2020-08-27 | $13.60 | $13.85 | $13.05 | $13.63 | $13.63 | 80,538,250 |
| 2020-08-26 | $13.21 | $14.65 | $13.10 | $13.85 | $13.85 | 119,949,470 |
| 2020-08-25 | $12.16 | $12.98 | $12.06 | $12.72 | $12.72 | 53,980,270 |
| 2020-08-24 | $11.70 | $13.18 | $11.38 | $12.21 | $12.21 | 37,446,210 |
| 2020-08-21 | $11.66 | $11.81 | $11.44 | $11.60 | $11.60 | 15,358,330 |
| 2020-08-20 | $11.70 | $12.06 | $11.50 | $11.57 | $11.57 | 18,656,340 |
| 2020-08-19 | $12.26 | $12.33 | $11.75 | $11.75 | $11.75 | 27,500,860 |
| 2020-08-18 | $12.01 | $12.54 | $11.90 | $12.39 | $12.39 | 33,876,830 |
| 2020-08-17 | $11.84 | $12.11 | $11.83 | $12.01 | $12.01 | 21,154,350 |
| 2020-08-14 | $11.50 | $11.80 | $11.45 | $11.80 | $11.80 | 18,011,610 |
| 2020-08-13 | $11.80 | $11.85 | $11.51 | $11.52 | $11.52 | 19,175,650 |
| 2020-08-12 | $11.83 | $11.91 | $11.50 | $11.75 | $11.75 | 25,414,210 |
| 2020-08-11 | $12.43 | $12.62 | $11.93 | $12.00 | $12.00 | 39,372,560 |
| 2020-08-10 | $12.79 | $13.12 | $12.42 | $12.68 | $12.68 | 48,331,660 |
| 2020-08-07 | $12.81 | $12.84 | $12.11 | $12.26 | $12.26 | 49,643,510 |
| 2020-08-06 | $13.05 | $13.39 | $12.59 | $12.96 | $12.96 | 73,956,200 |
| 2020-08-05 | $12.57 | $13.48 | $12.32 | $13.17 | $13.17 | 98,725,920 |
| 2020-08-04 | $12.75 | $12.75 | $12.21 | $12.25 | $12.25 | 40,968,760 |
| 2020-08-03 | $12.30 | $12.63 | $12.14 | $12.62 | $12.62 | 53,421,970 |
| 2020-07-31 | $11.88 | $12.75 | $11.81 | $12.37 | $12.37 | 58,478,290 |
| 2020-07-30 | $12.16 | $12.35 | $11.76 | $11.78 | $11.78 | 36,206,010 |
| 2020-07-29 | $11.65 | $12.09 | $11.51 | $12.04 | $12.04 | 39,341,960 |
| 2020-07-28 | $11.99 | $12.26 | $11.62 | $11.78 | $11.78 | 39,583,080 |
| 2020-07-27 | $11.70 | $12.26 | $11.52 | $11.95 | $11.95 | 47,476,990 |
| 2020-07-24 | $12.45 | $12.70 | $11.57 | $11.77 | $11.77 | 85,199,850 |
| 2020-07-23 | $13.00 | $13.63 | $12.41 | $12.81 | $12.81 | 135,221,910 |
| 2020-07-22 | $12.30 | $12.97 | $12.01 | $12.97 | $12.97 | 71,101,340 |
| 2020-07-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 4,657,570 |
| 2020-07-20 | $10.49 | $10.73 | $10.26 | $10.72 | $10.72 | 20,336,820 |
| 2020-07-17 | $10.60 | $10.67 | $10.21 | $10.34 | $10.34 | 20,954,700 |
| 2020-07-16 | $11.11 | $11.36 | $10.45 | $10.50 | $10.50 | 32,336,960 |
| 2020-07-15 | $11.80 | $11.87 | $11.03 | $11.06 | $11.06 | 35,046,620 |
| 2020-07-14 | $12.00 | $12.12 | $11.54 | $11.69 | $11.69 | 38,831,130 |
| 2020-07-13 | $11.82 | $12.24 | $11.82 | $12.09 | $12.09 | 34,110,940 |
| 2020-07-10 | $12.10 | $12.24 | $11.75 | $11.76 | $11.76 | 42,170,480 |
| 2020-07-09 | $11.51 | $12.54 | $11.46 | $12.26 | $12.26 | 55,939,850 |
| 2020-07-08 | $11.18 | $11.58 | $11.14 | $11.54 | $11.54 | 40,535,880 |
| 2020-07-07 | $11.15 | $11.61 | $11.02 | $11.07 | $11.07 | 47,817,890 |
| 2020-07-06 | $10.57 | $11.15 | $10.57 | $11.14 | $11.14 | 40,931,490 |
| 2020-07-03 | $10.41 | $10.68 | $10.25 | $10.49 | $10.49 | 30,060,180 |
| 2020-07-02 | $10.20 | $10.39 | $10.07 | $10.35 | $10.35 | 23,674,050 |
| 2020-07-01 | $10.41 | $10.42 | $10.11 | $10.22 | $10.22 | 26,439,640 |
| 2020-06-30 | $10.10 | $10.49 | $10.00 | $10.37 | $10.37 | 34,643,910 |
| 2020-06-29 | $10.01 | $10.18 | $9.92 | $10.09 | $10.09 | 25,472,550 |
| 2020-06-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-06-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-06-24 | $10.09 | $10.18 | $9.90 | $9.95 | $9.95 | 30,753,410 |
| 2020-06-23 | $9.79 | $10.37 | $9.59 | $10.18 | $10.18 | 61,903,670 |
| 2020-06-22 | $9.50 | $9.73 | $9.45 | $9.57 | $9.57 | 18,083,580 |
| 2020-06-19 | $9.52 | $9.58 | $9.42 | $9.49 | $9.49 | 17,788,780 |
| 2020-06-18 | $9.46 | $9.57 | $9.44 | $9.49 | $9.49 | 11,984,760 |
| 2020-06-17 | $9.45 | $9.63 | $9.32 | $9.54 | $9.54 | 17,583,530 |
| 2020-06-16 | $9.36 | $9.47 | $9.34 | $9.41 | $9.41 | 11,939,260 |
| 2020-06-15 | $9.30 | $9.45 | $9.26 | $9.27 | $9.27 | 13,347,900 |
| 2020-06-12 | $9.29 | $9.42 | $9.15 | $9.35 | $9.35 | 14,395,400 |
| 2020-06-11 | $9.44 | $9.67 | $9.41 | $9.52 | $9.52 | 18,096,830 |
| 2020-06-10 | $9.51 | $9.58 | $9.41 | $9.44 | $9.44 | 9,429,240 |
| 2020-06-09 | $9.41 | $9.52 | $9.33 | $9.50 | $9.50 | 12,233,560 |
| 2020-06-08 | $9.51 | $9.60 | $9.41 | $9.41 | $9.41 | 14,023,140 |
| 2020-06-05 | $9.50 | $9.55 | $9.36 | $9.45 | $9.45 | 11,845,620 |
| 2020-06-04 | $9.77 | $9.78 | $9.47 | $9.50 | $9.50 | 19,814,130 |
| 2020-06-03 | $9.76 | $9.99 | $9.61 | $9.78 | $9.78 | 29,185,420 |
| 2020-06-02 | $9.68 | $9.79 | $9.55 | $9.68 | $9.68 | 20,376,520 |
| 2020-06-01 | $9.38 | $9.71 | $9.38 | $9.66 | $9.66 | 22,008,910 |
| 2020-05-29 | $9.25 | $9.37 | $9.15 | $9.36 | $9.36 | 10,957,110 |
| 2020-05-28 | $9.38 | $9.44 | $8.98 | $9.36 | $9.36 | 20,392,600 |
| 2020-05-27 | $9.56 | $9.63 | $9.39 | $9.42 | $9.42 | 15,151,000 |
| 2020-05-26 | $9.56 | $9.72 | $9.36 | $9.67 | $9.67 | 36,834,990 |
| 2020-05-25 | $9.38 | $10.35 | $9.20 | $9.57 | $9.57 | 34,631,590 |
| 2020-05-22 | $9.50 | $9.58 | $9.22 | $9.41 | $9.41 | 10,428,730 |
| 2020-05-21 | $9.78 | $9.82 | $9.40 | $9.50 | $9.50 | 13,945,620 |
| 2020-05-20 | $10.01 | $10.04 | $9.70 | $9.77 | $9.77 | 17,317,490 |
| 2020-05-19 | $10.10 | $10.16 | $9.84 | $10.10 | $10.10 | 20,981,190 |
| 2020-05-18 | $10.15 | $10.39 | $9.90 | $10.01 | $10.01 | 19,019,350 |
| 2020-05-15 | $10.07 | $10.24 | $10.01 | $10.03 | $10.03 | 14,200,880 |
| 2020-05-14 | $10.01 | $10.23 | $9.97 | $10.03 | $10.03 | 13,409,290 |
| 2020-05-13 | $10.01 | $10.15 | $10.01 | $10.07 | $10.07 | 8,185,670 |
| 2020-05-12 | $10.26 | $10.28 | $9.93 | $10.15 | $10.15 | 15,141,320 |
| 2020-05-11 | $10.40 | $10.59 | $10.09 | $10.21 | $10.21 | 17,367,790 |
| 2020-05-08 | $10.22 | $10.55 | $10.22 | $10.40 | $10.40 | 23,043,270 |
| 2020-05-07 | $10.20 | $10.44 | $10.09 | $10.21 | $10.21 | 22,313,490 |
| 2020-05-06 | $9.50 | $10.62 | $9.44 | $10.32 | $10.32 | 38,303,780 |
| 2020-05-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-05-04 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-05-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-04-30 | $9.25 | $9.75 | $9.23 | $9.65 | $9.65 | 15,692,110 |
| 2020-04-29 | $9.00 | $9.33 | $8.93 | $9.16 | $9.16 | 11,186,420 |
| 2020-04-28 | $9.51 | $9.59 | $8.77 | $9.11 | $9.11 | 20,232,880 |
| 2020-04-27 | $9.70 | $9.73 | $9.42 | $9.42 | $9.42 | 13,248,720 |
| 2020-04-24 | $10.18 | $10.24 | $9.65 | $9.73 | $9.73 | 18,510,800 |
| 2020-04-23 | $10.41 | $10.44 | $10.11 | $10.19 | $10.19 | 14,417,280 |
| 2020-04-22 | $10.23 | $10.41 | $10.16 | $10.41 | $10.41 | 14,239,550 |
| 2020-04-21 | $10.29 | $10.46 | $10.16 | $10.40 | $10.40 | 18,116,070 |
| 2020-04-20 | $10.20 | $10.49 | $10.14 | $10.36 | $10.36 | 21,045,590 |
| 2020-04-17 | $10.45 | $10.58 | $10.23 | $10.25 | $10.25 | 28,205,780 |
| 2020-04-16 | $9.93 | $10.65 | $9.80 | $10.43 | $10.43 | 35,146,360 |
| 2020-04-15 | $10.14 | $10.20 | $9.83 | $9.90 | $9.90 | 14,180,250 |
| 2020-04-14 | $9.94 | $10.08 | $9.90 | $10.06 | $10.06 | 11,273,880 |
| 2020-04-13 | $9.94 | $10.00 | $9.76 | $9.87 | $9.87 | 8,655,340 |
| 2020-04-10 | $10.51 | $10.54 | $10.01 | $10.03 | $10.03 | 19,278,210 |
| 2020-04-09 | $10.36 | $10.87 | $10.27 | $10.59 | $10.59 | 28,084,090 |
| 2020-04-08 | $10.25 | $10.37 | $10.18 | $10.27 | $10.27 | 14,447,800 |
| 2020-04-07 | $10.18 | $10.35 | $10.12 | $10.27 | $10.27 | 20,614,650 |
| 2020-04-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2020-04-03 | $9.87 | $10.19 | $9.75 | $9.90 | $9.90 | 21,586,930 |
| 2020-04-02 | $9.30 | $10.22 | $9.30 | $9.88 | $9.88 | 29,721,440 |
| 2020-04-01 | $9.40 | $9.65 | $9.28 | $9.29 | $9.29 | 16,384,020 |
| 2020-03-31 | $9.86 | $9.89 | $9.45 | $9.49 | $9.49 | 17,908,630 |
| 2020-03-30 | $10.10 | $10.10 | $9.53 | $9.72 | $9.72 | 23,995,380 |
| 2020-03-27 | $10.77 | $10.80 | $10.23 | $10.27 | $10.27 | 19,792,760 |
| 2020-03-26 | $10.63 | $10.98 | $10.50 | $10.62 | $10.62 | 28,901,320 |
| 2020-03-25 | $10.55 | $10.81 | $10.29 | $10.79 | $10.79 | 35,627,980 |
| 2020-03-24 | $10.26 | $10.36 | $9.92 | $10.28 | $10.28 | 25,838,880 |
| 2020-03-23 | $10.28 | $10.45 | $9.90 | $10.00 | $10.00 | 25,419,860 |
| 2020-03-20 | $10.73 | $10.92 | $10.45 | $10.67 | $10.67 | 21,519,340 |
| 2020-03-19 | $10.45 | $10.70 | $10.28 | $10.64 | $10.64 | 25,420,580 |
| 2020-03-18 | $10.69 | $10.90 | $10.30 | $10.41 | $10.41 | 25,926,190 |
| 2020-03-17 | $10.85 | $10.87 | $10.10 | $10.55 | $10.55 | 28,421,040 |
| 2020-03-16 | $11.55 | $11.65 | $10.45 | $10.50 | $10.50 | 34,760,940 |
| 2020-03-13 | $11.07 | $11.68 | $10.95 | $11.50 | $11.50 | 30,544,450 |
| 2020-03-12 | $11.92 | $12.06 | $11.68 | $11.78 | $11.78 | 26,835,730 |
| 2020-03-11 | $12.49 | $12.86 | $12.19 | $12.24 | $12.24 | 23,905,030 |
| 2020-03-10 | $11.84 | $12.53 | $11.62 | $12.48 | $12.48 | 34,468,000 |
| 2020-03-09 | $12.87 | $12.93 | $11.92 | $11.95 | $11.95 | 44,780,750 |
| 2020-03-06 | $13.26 | $13.46 | $13.09 | $13.18 | $13.18 | 26,604,960 |
| 2020-03-05 | $14.00 | $14.04 | $13.27 | $13.47 | $13.47 | 38,424,440 |
| 2020-03-04 | $13.61 | $14.13 | $13.39 | $13.75 | $13.75 | 39,075,340 |
| 2020-03-03 | $13.37 | $14.01 | $13.18 | $13.76 | $13.76 | 55,369,150 |
| 2020-03-02 | $12.62 | $13.10 | $12.50 | $12.95 | $12.95 | 34,073,590 |
| 2020-02-28 | $13.26 | $13.29 | $12.37 | $12.39 | $12.39 | 53,509,540 |
| 2020-02-27 | $13.63 | $14.14 | $13.36 | $13.74 | $13.74 | 40,966,470 |
| 2020-02-26 | $14.36 | $14.60 | $13.47 | $13.48 | $13.48 | 65,597,200 |
| 2020-02-25 | $13.50 | $15.07 | $13.43 | $14.77 | $14.77 | 86,340,130 |
| 2020-02-24 | $14.10 | $14.29 | $13.48 | $13.86 | $13.86 | 62,158,330 |
| 2020-02-21 | $13.11 | $13.70 | $13.10 | $13.38 | $13.38 | 46,405,670 |
| 2020-02-20 | $13.00 | $13.15 | $12.48 | $13.05 | $13.05 | 48,019,010 |
| 2020-02-19 | $12.91 | $13.41 | $12.89 | $13.03 | $13.03 | 37,121,760 |
| 2020-02-18 | $12.81 | $13.16 | $12.72 | $13.05 | $13.05 | 28,654,810 |
| 2020-02-17 | $12.54 | $12.92 | $12.51 | $12.81 | $12.81 | 27,029,090 |
| 2020-02-14 | $12.40 | $12.62 | $12.31 | $12.42 | $12.42 | 26,340,730 |
| 2020-02-13 | $12.50 | $12.65 | $12.16 | $12.36 | $12.36 | 33,065,590 |
| 2020-02-12 | $11.92 | $12.55 | $11.91 | $12.44 | $12.44 | 40,711,620 |
| 2020-02-11 | $12.01 | $12.19 | $11.73 | $12.12 | $12.12 | 40,699,910 |
| 2020-02-10 | $11.60 | $12.05 | $11.51 | $11.88 | $11.88 | 46,333,930 |
| 2020-02-07 | $10.95 | $11.79 | $10.90 | $11.65 | $11.65 | 53,392,550 |
| 2020-02-06 | $10.42 | $11.17 | $10.40 | $11.13 | $11.13 | 57,107,510 |
| 2020-02-05 | $10.42 | $10.88 | $10.32 | $10.49 | $10.49 | 53,404,210 |
| 2020-02-04 | $10.28 | $10.84 | $10.28 | $10.32 | $10.32 | 88,283,280 |
| 2020-02-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 528,200 |
| 2020-01-31 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2020-01-30 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2020-01-29 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2020-01-28 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2020-01-27 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2020-01-24 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2020-01-23 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 6,044,900 |
| 2020-01-22 | $13.71 | $14.18 | $13.57 | $14.10 | $14.10 | 24,276,270 |
| 2020-01-21 | $13.99 | $14.28 | $13.78 | $13.83 | $13.83 | 26,815,910 |
| 2020-01-20 | $14.60 | $14.65 | $13.70 | $14.06 | $14.06 | 60,394,390 |
| 2020-01-17 | $15.37 | $15.43 | $15.04 | $15.22 | $15.22 | 29,769,270 |
| 2020-01-16 | $14.83 | $15.37 | $14.71 | $15.33 | $15.33 | 47,215,470 |
| 2020-01-15 | $14.57 | $15.05 | $14.52 | $14.85 | $14.85 | 46,982,110 |
| 2020-01-14 | $14.71 | $14.71 | $14.44 | $14.48 | $14.48 | 19,817,270 |
| 2020-01-13 | $14.41 | $14.69 | $14.30 | $14.69 | $14.69 | 24,207,970 |
| 2020-01-10 | $14.76 | $14.80 | $14.37 | $14.49 | $14.49 | 24,076,370 |
| 2020-01-09 | $14.43 | $14.88 | $14.43 | $14.70 | $14.70 | 34,915,990 |
| 2020-01-08 | $14.59 | $14.74 | $14.17 | $14.22 | $14.22 | 42,883,400 |
| 2020-01-07 | $14.32 | $14.84 | $14.26 | $14.80 | $14.80 | 45,060,010 |
| 2020-01-06 | $14.07 | $14.54 | $14.01 | $14.32 | $14.32 | 38,487,210 |
| 2020-01-03 | $14.31 | $14.39 | $13.96 | $14.27 | $14.27 | 35,739,860 |
| 2020-01-02 | $13.93 | $14.22 | $13.75 | $14.15 | $14.15 | 38,925,340 |
| 2020-01-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2019-12-31 | $13.35 | $14.18 | $13.28 | $13.87 | $13.87 | 41,550,260 |
| 2019-12-30 | $13.20 | $13.35 | $12.88 | $13.21 | $13.21 | 17,996,860 |
| 2019-12-27 | $13.75 | $13.91 | $13.35 | $13.35 | $13.35 | 18,237,240 |
| 2019-12-26 | $13.70 | $13.83 | $13.58 | $13.79 | $13.79 | 15,919,780 |
| 2019-12-25 | $13.28 | $13.93 | $13.20 | $13.77 | $13.77 | 25,378,240 |
| 2019-12-24 | $13.07 | $13.38 | $13.03 | $13.32 | $13.32 | 13,649,360 |
| 2019-12-23 | $13.55 | $13.61 | $13.00 | $13.05 | $13.05 | 18,210,820 |
| 2019-12-20 | $14.05 | $14.07 | $13.52 | $13.53 | $13.53 | 20,283,780 |
| 2019-12-19 | $13.93 | $14.15 | $13.74 | $14.05 | $14.05 | 21,115,170 |
| 2019-12-18 | $13.89 | $14.24 | $13.83 | $13.96 | $13.96 | 31,715,720 |
| 2019-12-17 | $13.74 | $13.88 | $13.58 | $13.83 | $13.83 | 28,727,290 |
| 2019-12-16 | $13.40 | $13.74 | $13.40 | $13.72 | $13.72 | 23,992,030 |
| 2019-12-13 | $13.40 | $13.51 | $13.21 | $13.40 | $13.40 | 21,259,920 |
| 2019-12-12 | $13.27 | $13.45 | $13.14 | $13.27 | $13.27 | 18,346,970 |
| 2019-12-11 | $13.35 | $13.50 | $13.17 | $13.26 | $13.26 | 22,122,970 |
| 2019-12-10 | $13.12 | $13.56 | $13.08 | $13.44 | $13.44 | 26,267,200 |
| 2019-12-09 | $13.09 | $13.27 | $12.94 | $13.17 | $13.17 | 24,426,040 |
| 2019-12-06 | $12.88 | $13.03 | $12.77 | $13.03 | $13.03 | 16,097,290 |
| 2019-12-05 | $12.67 | $13.05 | $12.62 | $12.91 | $12.91 | 22,988,650 |
| 2019-12-04 | $12.56 | $12.76 | $12.51 | $12.60 | $12.60 | 10,477,560 |
| 2019-12-03 | $12.42 | $12.69 | $12.40 | $12.69 | $12.69 | 14,569,460 |
| 2019-12-02 | $12.50 | $12.60 | $12.38 | $12.53 | $12.53 | 12,726,100 |
| 2019-11-29 | $12.26 | $12.52 | $12.19 | $12.42 | $12.42 | 12,493,430 |
| 2019-11-28 | $12.37 | $12.44 | $12.17 | $12.24 | $12.24 | 13,453,000 |
| 2019-11-27 | $12.40 | $12.55 | $12.32 | $12.39 | $12.39 | 13,934,210 |
| 2019-11-26 | $12.39 | $12.51 | $12.27 | $12.32 | $12.32 | 11,153,210 |
| 2019-11-25 | $12.88 | $12.94 | $12.25 | $12.34 | $12.34 | 19,571,990 |
| 2019-11-22 | $13.10 | $13.29 | $12.77 | $12.84 | $12.84 | 20,737,650 |
| 2019-11-21 | $13.16 | $13.20 | $12.91 | $13.08 | $13.08 | 15,857,330 |
| 2019-11-20 | $13.44 | $13.55 | $13.11 | $13.20 | $13.20 | 24,091,800 |
| 2019-11-19 | $13.01 | $13.49 | $12.98 | $13.46 | $13.46 | 27,151,330 |
| 2019-11-18 | $12.90 | $13.03 | $12.82 | $12.96 | $12.96 | 15,550,350 |
| 2019-11-15 | $13.06 | $13.28 | $12.96 | $12.99 | $12.99 | 21,845,720 |
| 2019-11-14 | $12.88 | $13.30 | $12.81 | $13.13 | $13.13 | 26,361,950 |
| 2019-11-13 | $13.09 | $13.09 | $12.62 | $12.77 | $12.77 | 22,069,590 |
| 2019-11-12 | $13.30 | $13.39 | $12.88 | $13.11 | $13.11 | 22,092,060 |
| 2019-11-11 | $13.80 | $13.81 | $13.30 | $13.39 | $13.39 | 24,575,390 |
| 2019-11-08 | $14.02 | $14.35 | $13.92 | $14.04 | $14.04 | 30,164,270 |
| 2019-11-07 | $13.58 | $13.98 | $13.55 | $13.83 | $13.83 | 20,807,460 |
| 2019-11-06 | $13.90 | $13.95 | $13.46 | $13.55 | $13.55 | 20,941,690 |
| 2019-11-05 | $13.83 | $14.04 | $13.72 | $13.89 | $13.89 | 19,620,260 |
| 2019-11-04 | $13.61 | $14.06 | $13.58 | $13.81 | $13.81 | 27,617,090 |
| 2019-11-01 | $13.45 | $13.70 | $13.40 | $13.51 | $13.51 | 22,262,840 |
| 2019-10-31 | $14.03 | $14.20 | $13.51 | $13.54 | $13.54 | 33,302,470 |
| 2019-10-30 | $14.73 | $14.74 | $13.99 | $14.03 | $14.03 | 48,577,120 |
| 2019-10-29 | $15.43 | $16.10 | $14.65 | $14.65 | $14.65 | 111,811,700 |
| 2019-10-28 | $15.14 | $15.14 | $14.92 | $15.14 | $15.14 | 54,089,360 |
| 2019-10-25 | $13.73 | $13.82 | $13.44 | $13.76 | $13.76 | 13,859,450 |
| 2019-10-24 | $13.64 | $13.70 | $13.40 | $13.67 | $13.67 | 12,266,820 |
| 2019-10-23 | $13.86 | $13.93 | $13.57 | $13.61 | $13.61 | 13,530,260 |
| 2019-10-22 | $13.67 | $13.94 | $13.60 | $13.92 | $13.92 | 19,786,920 |
| 2019-10-21 | $13.55 | $13.68 | $13.16 | $13.66 | $13.66 | 15,357,580 |
| 2019-10-18 | $13.74 | $13.84 | $13.44 | $13.50 | $13.50 | 16,194,660 |
| 2019-10-17 | $13.79 | $13.95 | $13.66 | $13.74 | $13.74 | 16,248,830 |
| 2019-10-16 | $14.18 | $14.33 | $13.61 | $13.79 | $13.79 | 50,687,210 |
| 2019-10-15 | $15.30 | $15.30 | $14.63 | $14.63 | $14.63 | 33,123,880 |
| 2019-10-14 | $15.19 | $15.57 | $15.15 | $15.57 | $15.57 | 30,895,460 |
| 2019-10-11 | $15.28 | $15.34 | $14.87 | $15.03 | $15.03 | 23,786,340 |
| 2019-10-10 | $15.19 | $15.34 | $14.92 | $15.30 | $15.30 | 26,446,700 |
| 2019-10-09 | $14.63 | $15.22 | $14.59 | $15.13 | $15.13 | 21,967,710 |
| 2019-10-08 | $15.14 | $15.36 | $14.75 | $14.78 | $14.78 | 22,449,600 |
| 2019-10-07 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2019-10-04 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2019-10-03 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2019-10-02 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2019-10-01 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2019-09-30 | $15.30 | $15.48 | $14.81 | $15.06 | $15.06 | 23,150,030 |
| 2019-09-27 | $15.05 | $15.37 | $14.98 | $15.25 | $15.25 | 20,058,370 |
| 2019-09-26 | $15.69 | $15.77 | $14.94 | $14.97 | $14.97 | 32,264,560 |
| 2019-09-25 | $16.59 | $16.59 | $15.43 | $15.58 | $15.58 | 58,119,310 |
| 2019-09-24 | $16.80 | $17.29 | $16.73 | $16.88 | $16.88 | 32,947,510 |
| 2019-09-23 | $17.03 | $17.05 | $16.51 | $16.75 | $16.75 | 32,805,660 |
| 2019-09-20 | $17.51 | $17.64 | $17.10 | $17.22 | $17.22 | 28,980,390 |
| 2019-09-19 | $17.19 | $17.55 | $16.91 | $17.51 | $17.51 | 33,642,790 |
| 2019-09-18 | $17.17 | $17.32 | $16.72 | $17.13 | $17.13 | 27,728,910 |
| 2019-09-17 | $17.60 | $17.69 | $17.00 | $17.15 | $17.15 | 35,898,140 |
| 2019-09-16 | $17.58 | $18.24 | $17.40 | $17.84 | $17.84 | 48,933,290 |
| 2019-09-13 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2019-09-12 | $17.39 | $17.54 | $17.23 | $17.48 | $17.48 | 27,325,460 |
| 2019-09-11 | $17.67 | $17.91 | $17.21 | $17.21 | $17.21 | 44,066,950 |
| 2019-09-10 | $18.34 | $18.34 | $17.58 | $17.67 | $17.67 | 58,795,500 |
| 2019-09-09 | $17.90 | $18.60 | $17.46 | $18.42 | $18.42 | 75,523,220 |
| 2019-09-06 | $17.29 | $17.78 | $17.02 | $17.68 | $17.68 | 66,048,340 |
| 2019-09-05 | $16.73 | $18.16 | $16.46 | $17.24 | $17.24 | 93,052,830 |
| 2019-09-04 | $16.07 | $16.76 | $15.65 | $16.71 | $16.71 | 64,999,710 |
| 2019-09-03 | $15.99 | $16.75 | $15.82 | $16.21 | $16.21 | 61,644,410 |
| 2019-09-02 | $15.35 | $16.15 | $15.24 | $16.01 | $16.01 | 55,324,840 |
| 2019-08-30 | $16.16 | $16.55 | $15.16 | $15.36 | $15.36 | 77,431,410 |
| 2019-08-29 | $15.69 | $16.29 | $15.60 | $16.12 | $16.12 | 55,494,500 |
| 2019-08-28 | $15.96 | $16.26 | $15.72 | $15.85 | $15.85 | 44,658,660 |
| 2019-08-27 | $15.71 | $16.28 | $15.49 | $15.97 | $15.97 | 51,459,680 |
| 2019-08-26 | $15.60 | $15.93 | $15.35 | $15.60 | $15.60 | 42,667,830 |
| 2019-08-23 | $16.20 | $16.37 | $15.71 | $15.93 | $15.93 | 51,705,040 |
| 2019-08-22 | $16.45 | $16.97 | $15.95 | $16.07 | $16.07 | 65,615,950 |
| 2019-08-21 | $16.18 | $16.54 | $16.08 | $16.34 | $16.34 | 49,475,250 |
| 2019-08-20 | $15.55 | $16.59 | $15.53 | $16.42 | $16.42 | 79,626,770 |
| 2019-08-19 | $15.33 | $16.16 | $15.22 | $15.79 | $15.79 | 83,910,930 |
| 2019-08-16 | $15.15 | $15.54 | $15.11 | $15.16 | $15.16 | 60,654,270 |
| 2019-08-15 | $13.80 | $15.74 | $13.66 | $15.30 | $15.30 | 84,427,750 |
| 2019-08-14 | $14.84 | $14.84 | $14.33 | $14.34 | $14.34 | 43,822,150 |
| 2019-08-13 | $14.15 | $14.65 | $14.11 | $14.58 | $14.58 | 48,142,780 |
| 2019-08-12 | $13.54 | $14.40 | $13.36 | $14.40 | $14.40 | 44,566,500 |
| 2019-08-09 | $13.86 | $14.05 | $13.22 | $13.50 | $13.50 | 34,049,200 |
| 2019-08-08 | $13.55 | $13.85 | $13.41 | $13.73 | $13.73 | 28,236,700 |
| 2019-08-07 | $14.49 | $14.54 | $13.43 | $13.53 | $13.53 | 45,628,470 |
| 2019-08-06 | $13.99 | $14.45 | $13.38 | $14.45 | $14.45 | 49,708,320 |
| 2019-08-05 | $14.94 | $15.08 | $14.37 | $14.40 | $14.40 | 54,259,620 |
| 2019-08-02 | $14.11 | $14.76 | $13.93 | $14.70 | $14.70 | 53,225,990 |
| 2019-08-01 | $13.75 | $14.57 | $13.66 | $14.48 | $14.48 | 40,722,560 |
| 2019-07-31 | $13.93 | $14.15 | $13.81 | $13.86 | $13.86 | 17,391,610 |
| 2019-07-30 | $14.21 | $14.34 | $13.94 | $14.01 | $14.01 | 26,108,640 |
| 2019-07-29 | $14.07 | $14.32 | $13.89 | $14.31 | $14.31 | 29,384,130 |
| 2019-07-26 | $14.00 | $14.11 | $13.84 | $13.94 | $13.94 | 20,565,770 |
| 2019-07-25 | $13.85 | $14.29 | $13.71 | $14.12 | $14.12 | 32,703,040 |
| 2019-07-24 | $13.35 | $13.88 | $13.31 | $13.83 | $13.83 | 29,409,870 |
| 2019-07-23 | $13.02 | $13.42 | $13.02 | $13.34 | $13.34 | 18,067,230 |
| 2019-07-22 | $13.75 | $13.75 | $12.94 | $13.09 | $13.09 | 26,908,600 |
| 2019-07-19 | $13.89 | $14.05 | $13.58 | $13.64 | $13.64 | 24,807,140 |
| 2019-07-18 | $14.00 | $14.35 | $13.75 | $13.75 | $13.75 | 28,400,900 |
| 2019-07-17 | $14.00 | $14.77 | $13.90 | $14.12 | $14.12 | 52,268,520 |
| 2019-07-16 | $13.45 | $13.66 | $13.38 | $13.60 | $13.60 | 17,823,140 |
| 2019-07-15 | $12.98 | $13.74 | $12.81 | $13.54 | $13.54 | 29,612,870 |
| 2019-07-12 | $13.00 | $13.20 | $12.81 | $13.01 | $13.01 | 14,298,300 |
| 2019-07-11 | $13.12 | $13.22 | $12.87 | $13.05 | $13.05 | 18,862,200 |
| 2019-07-10 | $12.97 | $13.33 | $12.84 | $13.05 | $13.05 | 21,906,870 |
| 2019-07-09 | $12.73 | $13.07 | $12.62 | $12.90 | $12.90 | 19,241,070 |
| 2019-07-08 | $13.47 | $13.48 | $12.60 | $12.72 | $12.72 | 29,908,200 |
| 2019-07-05 | $13.43 | $13.76 | $13.15 | $13.59 | $13.59 | 25,384,000 |
| 2019-07-04 | $13.64 | $13.76 | $13.26 | $13.37 | $13.37 | 22,287,000 |
| 2019-07-03 | $13.89 | $13.91 | $13.50 | $13.60 | $13.60 | 28,402,030 |
| 2019-07-02 | $14.30 | $14.49 | $13.89 | $14.04 | $14.04 | 38,222,990 |
| 2019-07-01 | $14.50 | $14.78 | $14.24 | $14.40 | $14.40 | 55,464,870 |
| 2019-06-28 | $14.42 | $14.54 | $13.78 | $14.10 | $14.10 | 47,367,100 |
| 2019-06-27 | $13.93 | $15.10 | $13.76 | $14.65 | $14.65 | 74,256,280 |
| 2019-06-26 | $13.45 | $14.39 | $13.45 | $13.87 | $13.87 | 43,382,160 |
| 2019-06-25 | $14.37 | $14.39 | $13.60 | $13.70 | $13.70 | 48,943,710 |
| 2019-06-24 | $13.90 | $14.99 | $13.78 | $14.65 | $14.65 | 71,982,840 |
| 2019-06-21 | $13.54 | $14.18 | $13.52 | $13.84 | $13.84 | 52,615,290 |
| 2019-06-20 | $13.50 | $13.84 | $13.01 | $13.62 | $13.62 | 56,661,650 |
| 2019-06-19 | $14.02 | $14.30 | $13.60 | $13.64 | $13.64 | 60,008,450 |
| 2019-06-18 | $13.68 | $14.05 | $13.37 | $13.65 | $13.65 | 42,698,130 |
| 2019-06-17 | $13.54 | $14.26 | $13.45 | $13.85 | $13.85 | 50,383,360 |
| 2019-06-14 | $13.25 | $14.16 | $13.24 | $13.70 | $13.70 | 64,302,030 |
| 2019-06-13 | $13.30 | $14.38 | $13.11 | $13.62 | $13.62 | 85,255,390 |
| 2019-06-12 | $13.23 | $13.23 | $12.77 | $13.23 | $13.23 | 36,381,800 |
| 2019-06-11 | $11.58 | $12.08 | $11.32 | $12.03 | $12.03 | 18,591,600 |
| 2019-06-10 | $11.30 | $11.75 | $11.18 | $11.61 | $11.61 | 12,001,100 |
| 2019-06-07 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2019-06-06 | $11.61 | $11.64 | $11.15 | $11.18 | $11.18 | 10,756,040 |
| 2019-06-05 | $11.80 | $11.88 | $11.51 | $11.60 | $11.60 | 11,101,000 |
| 2019-06-04 | $11.68 | $11.96 | $11.48 | $11.63 | $11.63 | 12,084,990 |
| 2019-06-03 | $11.82 | $11.97 | $11.43 | $11.71 | $11.71 | 16,408,240 |
| 2019-05-31 | $12.10 | $12.22 | $11.80 | $11.80 | $11.80 | 13,619,700 |
| 2019-05-30 | $12.20 | $12.24 | $11.81 | $12.08 | $12.08 | 18,015,270 |
| 2019-05-29 | $12.29 | $12.73 | $12.11 | $12.42 | $12.42 | 19,529,890 |
| 2019-05-28 | $12.49 | $12.55 | $12.20 | $12.39 | $12.39 | 22,176,310 |
| 2019-05-27 | $11.74 | $12.65 | $11.60 | $12.55 | $12.55 | 28,174,640 |
| 2019-05-24 | $12.10 | $12.43 | $11.65 | $11.67 | $11.67 | 24,261,850 |
| 2019-05-23 | $13.22 | $13.22 | $12.38 | $12.38 | $12.38 | 32,252,780 |
| 2019-05-22 | $12.40 | $13.10 | $12.33 | $13.08 | $13.08 | 41,153,510 |
| 2019-05-21 | $12.28 | $12.63 | $11.96 | $12.33 | $12.33 | 32,007,660 |
| 2019-05-20 | $12.29 | $12.85 | $11.98 | $12.61 | $12.61 | 46,693,520 |
| 2019-05-17 | $11.95 | $12.49 | $11.64 | $11.80 | $11.80 | 45,535,570 |
| 2019-05-16 | $11.73 | $11.73 | $11.30 | $11.42 | $11.42 | 13,974,040 |
| 2019-05-15 | $11.59 | $11.67 | $11.35 | $11.59 | $11.59 | 16,720,590 |
| 2019-05-14 | $11.25 | $11.84 | $11.22 | $11.47 | $11.47 | 18,727,490 |
| 2019-05-13 | $11.45 | $11.68 | $11.27 | $11.35 | $11.35 | 11,732,360 |
| 2019-05-10 | $11.19 | $11.75 | $11.00 | $11.65 | $11.65 | 20,006,600 |
| 2019-05-09 | $11.12 | $11.24 | $11.02 | $11.03 | $11.03 | 10,878,000 |
| 2019-05-08 | $10.80 | $11.34 | $10.71 | $11.04 | $11.04 | 14,398,070 |
| 2019-05-07 | $11.40 | $11.45 | $10.72 | $11.08 | $11.08 | 18,486,790 |
| 2019-05-06 | $11.61 | $11.95 | $11.22 | $11.22 | $11.22 | 20,472,620 |
| 2019-05-03 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-05-02 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-05-01 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 0 |
| 2019-04-30 | $12.39 | $12.68 | $12.12 | $12.47 | $12.47 | 11,397,630 |
| 2019-04-29 | $12.90 | $13.00 | $12.23 | $12.42 | $12.42 | 16,557,980 |
| 2019-04-26 | $12.55 | $13.20 | $12.55 | $12.81 | $12.81 | 17,477,820 |
| 2019-04-25 | $13.33 | $13.52 | $12.70 | $12.70 | $12.70 | 18,538,710 |
| 2019-04-24 | $13.02 | $13.70 | $12.66 | $13.52 | $13.52 | 24,461,520 |
| 2019-04-23 | $13.25 | $13.33 | $12.77 | $12.98 | $12.98 | 16,583,200 |
| 2019-04-22 | $13.65 | $13.65 | $13.10 | $13.16 | $13.16 | 19,864,260 |
| 2019-04-19 | $13.52 | $13.89 | $13.48 | $13.67 | $13.67 | 18,844,520 |
| 2019-04-18 | $14.29 | $14.30 | $13.42 | $13.54 | $13.54 | 30,905,430 |
| 2019-04-17 | $14.04 | $14.36 | $13.83 | $14.04 | $14.04 | 26,890,200 |
| 2019-04-16 | $13.20 | $14.10 | $13.20 | $14.08 | $14.08 | 28,221,390 |
| 2019-04-15 | $13.56 | $14.24 | $13.06 | $13.45 | $13.45 | 33,097,280 |
| 2019-04-12 | $13.03 | $13.47 | $12.82 | $13.31 | $13.31 | 16,621,110 |
| 2019-04-11 | $13.48 | $13.51 | $13.00 | $13.12 | $13.12 | 16,206,460 |
| 2019-04-10 | $13.51 | $13.55 | $13.12 | $13.35 | $13.35 | 26,772,000 |
| 2019-04-09 | $13.66 | $14.05 | $13.47 | $13.68 | $13.68 | 23,196,280 |
| 2019-04-08 | $14.36 | $14.45 | $13.63 | $13.81 | $13.81 | 32,011,230 |
| 2019-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 0 |
| 2019-04-04 | $14.66 | $14.90 | $14.15 | $14.55 | $14.55 | 41,751,550 |
| 2019-04-03 | $13.78 | $14.86 | $13.60 | $14.39 | $14.39 | 39,864,170 |
| 2019-04-02 | $14.20 | $14.68 | $13.82 | $13.88 | $13.88 | 46,485,930 |
| 2019-04-01 | $13.50 | $14.19 | $13.38 | $14.00 | $14.00 | 43,806,740 |
| 2019-03-29 | $12.49 | $12.95 | $12.09 | $12.93 | $12.93 | 28,358,160 |
| 2019-03-28 | $12.57 | $12.93 | $12.32 | $12.37 | $12.37 | 22,284,400 |
| 2019-03-27 | $12.88 | $12.90 | $12.39 | $12.61 | $12.61 | 18,382,120 |
| 2019-03-26 | $13.45 | $13.75 | $12.65 | $12.79 | $12.79 | 26,602,660 |
| 2019-03-25 | $13.40 | $13.80 | $13.22 | $13.32 | $13.32 | 18,202,210 |
| 2019-03-22 | $14.16 | $14.17 | $13.55 | $13.79 | $13.79 | 23,323,240 |
| 2019-03-21 | $13.44 | $14.08 | $13.41 | $14.00 | $14.00 | 27,535,080 |
| 2019-03-20 | $13.55 | $13.55 | $13.05 | $13.40 | $13.40 | 14,838,540 |
| 2019-03-19 | $13.40 | $14.08 | $13.32 | $13.61 | $13.61 | 24,600,400 |
| 2019-03-18 | $13.42 | $13.58 | $13.12 | $13.56 | $13.56 | 16,353,300 |
| 2019-03-15 | $13.60 | $13.69 | $13.03 | $13.51 | $13.51 | 19,479,200 |
| 2019-03-14 | $13.75 | $13.75 | $13.01 | $13.50 | $13.50 | 25,653,580 |
| 2019-03-13 | $15.20 | $15.28 | $13.87 | $13.87 | $13.87 | 40,451,560 |
| 2019-03-12 | $14.62 | $15.97 | $14.55 | $15.41 | $15.41 | 55,699,460 |
| 2019-03-11 | $15.00 | $15.26 | $13.80 | $14.80 | $14.80 | 51,506,370 |
| 2019-03-08 | $14.68 | $16.00 | $14.11 | $14.28 | $14.28 | 64,567,260 |
| 2019-03-07 | $13.45 | $14.75 | $13.18 | $14.75 | $14.75 | 44,502,540 |
| 2019-03-06 | $13.71 | $13.88 | $12.85 | $13.41 | $13.41 | 31,600,150 |
| 2019-03-05 | $13.15 | $13.62 | $13.01 | $13.51 | $13.51 | 25,113,850 |
| 2019-03-04 | $12.66 | $13.60 | $12.49 | $13.51 | $13.51 | 43,601,330 |
| 2019-03-01 | $11.78 | $12.53 | $11.53 | $12.36 | $12.36 | 31,183,520 |
| 2019-02-28 | $11.82 | $11.90 | $11.46 | $11.80 | $11.80 | 15,038,910 |
| 2019-02-27 | $11.57 | $12.21 | $11.56 | $11.76 | $11.76 | 25,441,190 |
| 2019-02-26 | $11.60 | $12.26 | $11.23 | $11.60 | $11.60 | 35,370,620 |
| 2019-02-25 | $11.22 | $11.22 | $10.78 | $11.22 | $11.22 | 29,968,250 |
| 2019-02-22 | $9.76 | $10.21 | $9.71 | $10.20 | $10.20 | 13,254,460 |
| 2019-02-21 | $9.90 | $10.11 | $9.72 | $9.79 | $9.79 | 10,262,010 |
| 2019-02-20 | $10.03 | $10.08 | $9.79 | $9.95 | $9.95 | 7,547,980 |
| 2019-02-19 | $9.84 | $10.26 | $9.75 | $10.05 | $10.05 | 16,056,010 |
| 2019-02-18 | $9.52 | $9.94 | $9.47 | $9.84 | $9.84 | 13,291,780 |
| 2019-02-15 | $9.39 | $9.60 | $9.33 | $9.47 | $9.47 | 7,647,180 |
| 2019-02-14 | $9.38 | $9.51 | $9.33 | $9.42 | $9.42 | 8,069,430 |
| 2019-02-13 | $9.17 | $9.56 | $9.11 | $9.43 | $9.43 | 12,177,730 |
| 2019-02-12 | $9.13 | $9.19 | $9.07 | $9.15 | $9.15 | 7,291,420 |
| 2019-02-11 | $8.90 | $9.16 | $8.85 | $9.14 | $9.14 | 7,990,750 |
| 2019-02-08 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2019-02-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2019-02-06 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2019-02-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2019-02-04 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2019-02-01 | $8.60 | $8.86 | $8.58 | $8.83 | $8.83 | 6,491,530 |
| 2019-01-31 | $8.52 | $8.66 | $8.46 | $8.55 | $8.55 | 4,941,000 |
| 2019-01-30 | $8.63 | $8.77 | $8.49 | $8.50 | $8.50 | 5,247,700 |
| 2019-01-29 | $9.00 | $9.00 | $8.42 | $8.68 | $8.68 | 8,210,010 |
| 2019-01-28 | $8.91 | $9.13 | $8.91 | $8.96 | $8.96 | 6,824,140 |
| 2019-01-25 | $9.00 | $9.09 | $8.90 | $8.94 | $8.94 | 8,028,940 |
| 2019-01-24 | $9.10 | $9.22 | $8.85 | $9.14 | $9.14 | 15,480,650 |
| 2019-01-23 | $8.78 | $8.93 | $8.66 | $8.93 | $8.93 | 11,045,050 |
| 2019-01-22 | $9.02 | $9.02 | $8.70 | $8.81 | $8.81 | 12,139,960 |
| 2019-01-21 | $9.17 | $9.21 | $9.00 | $9.03 | $9.03 | 8,718,070 |
| 2019-01-18 | $9.08 | $9.16 | $9.00 | $9.16 | $9.16 | 3,816,960 |
| 2019-01-17 | $9.30 | $9.30 | $9.02 | $9.04 | $9.04 | 7,086,300 |
| 2019-01-16 | $9.18 | $9.56 | $9.17 | $9.28 | $9.28 | 8,889,270 |
| 2019-01-15 | $9.03 | $9.20 | $8.98 | $9.18 | $9.18 | 6,262,110 |
| 2019-01-14 | $9.32 | $9.33 | $8.99 | $9.05 | $9.05 | 6,520,280 |
| 2019-01-11 | $9.38 | $9.46 | $9.20 | $9.30 | $9.30 | 5,553,930 |
| 2019-01-10 | $9.49 | $9.49 | $9.29 | $9.36 | $9.36 | 5,302,170 |
| 2019-01-09 | $9.59 | $9.71 | $9.39 | $9.45 | $9.45 | 5,524,500 |
| 2019-01-08 | $9.60 | $9.66 | $9.54 | $9.58 | $9.58 | 3,628,430 |
| 2019-01-07 | $9.50 | $9.74 | $9.45 | $9.60 | $9.60 | 7,771,870 |
| 2019-01-04 | $9.01 | $9.56 | $8.94 | $9.48 | $9.48 | 8,168,040 |
| 2019-01-03 | $9.08 | $9.23 | $9.06 | $9.10 | $9.10 | 3,434,420 |
| 2019-01-02 | $9.18 | $9.21 | $9.02 | $9.10 | $9.10 | 3,689,090 |
| 2019-01-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2018-12-31 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2018-12-28 | $9.21 | $9.32 | $9.11 | $9.12 | $9.12 | 3,606,690 |
| 2018-12-27 | $9.67 | $9.67 | $9.16 | $9.19 | $9.19 | 5,401,790 |
| 2018-12-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-12-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-12-24 | $9.65 | $9.73 | $9.60 | $9.73 | $9.73 | 4,240,440 |
| 2018-12-21 | $9.65 | $9.76 | $9.59 | $9.65 | $9.65 | 4,336,440 |
| 2018-12-20 | $9.73 | $9.86 | $9.69 | $9.70 | $9.70 | 4,637,400 |
| 2018-12-19 | $9.83 | $9.88 | $9.72 | $9.73 | $9.73 | 2,914,700 |
| 2018-12-18 | $9.78 | $9.91 | $9.72 | $9.85 | $9.85 | 3,347,070 |
| 2018-12-17 | $9.81 | $9.90 | $9.61 | $9.88 | $9.88 | 4,550,630 |
| 2018-12-14 | $10.01 | $10.01 | $9.73 | $9.81 | $9.81 | 4,384,780 |
| 2018-12-13 | $10.02 | $10.18 | $9.92 | $10.03 | $10.03 | 3,949,180 |
| 2018-12-12 | $10.00 | $10.05 | $9.90 | $9.98 | $9.98 | 4,244,440 |
| 2018-12-11 | $9.97 | $10.04 | $9.84 | $9.99 | $9.99 | 4,679,380 |
| 2018-12-10 | $10.14 | $10.18 | $9.88 | $9.89 | $9.89 | 5,441,660 |
| 2018-12-07 | $10.24 | $10.26 | $10.09 | $10.19 | $10.19 | 4,174,830 |
| 2018-12-06 | $10.21 | $10.27 | $10.01 | $10.24 | $10.24 | 6,747,300 |
| 2018-12-05 | $10.13 | $10.36 | $10.07 | $10.26 | $10.26 | 5,707,100 |
| 2018-12-04 | $10.35 | $10.45 | $10.22 | $10.33 | $10.33 | 6,887,230 |
| 2018-12-03 | $10.39 | $10.53 | $10.20 | $10.41 | $10.41 | 9,311,440 |
| 2018-11-30 | $9.92 | $10.20 | $9.77 | $10.09 | $10.09 | 10,728,920 |
| 2018-11-29 | $10.56 | $10.68 | $9.88 | $10.04 | $10.04 | 12,939,200 |
| 2018-11-28 | $10.26 | $10.43 | $10.15 | $10.42 | $10.42 | 6,677,080 |
| 2018-11-27 | $10.42 | $10.65 | $10.13 | $10.30 | $10.30 | 7,716,520 |
| 2018-11-26 | $10.35 | $10.49 | $10.28 | $10.40 | $10.40 | 5,076,730 |
| 2018-11-23 | $10.89 | $10.89 | $10.35 | $10.36 | $10.36 | 7,826,230 |
| 2018-11-22 | $10.99 | $11.05 | $10.73 | $10.79 | $10.79 | 5,423,090 |
| 2018-11-21 | $10.66 | $11.06 | $10.63 | $10.90 | $10.90 | 9,197,120 |
| 2018-11-20 | $11.03 | $11.38 | $10.79 | $10.85 | $10.85 | 11,085,440 |
| 2018-11-19 | $11.19 | $11.29 | $10.86 | $11.22 | $11.22 | 12,951,310 |
| 2018-11-16 | $11.21 | $11.40 | $11.00 | $11.04 | $11.04 | 20,635,560 |
| 2018-11-15 | $10.61 | $10.97 | $10.58 | $10.93 | $10.93 | 12,891,720 |
| 2018-11-14 | $10.60 | $10.77 | $10.50 | $10.69 | $10.69 | 16,734,060 |
| 2018-11-13 | $10.30 | $10.73 | $10.29 | $10.55 | $10.55 | 16,897,860 |
| 2018-11-12 | $10.02 | $10.45 | $10.02 | $10.44 | $10.44 | 11,705,580 |
| 2018-11-09 | $10.08 | $10.19 | $9.97 | $10.07 | $10.07 | 6,296,420 |
| 2018-11-08 | $10.33 | $10.36 | $10.04 | $10.09 | $10.09 | 9,305,300 |
| 2018-11-07 | $10.40 | $10.60 | $10.20 | $10.20 | $10.20 | 10,968,970 |
| 2018-11-06 | $10.18 | $10.49 | $10.02 | $10.46 | $10.46 | 12,597,430 |
| 2018-11-05 | $10.53 | $10.66 | $9.97 | $10.30 | $10.30 | 21,732,000 |
| 2018-11-02 | $10.66 | $10.70 | $10.44 | $10.63 | $10.63 | 15,506,140 |
| 2018-11-01 | $10.20 | $10.54 | $10.10 | $10.44 | $10.44 | 22,264,920 |
| 2018-10-31 | $9.91 | $10.22 | $9.76 | $10.00 | $10.00 | 10,160,250 |
| 2018-10-30 | $9.81 | $10.00 | $9.41 | $9.91 | $9.91 | 10,933,260 |
| 2018-10-29 | $9.71 | $10.07 | $9.66 | $9.86 | $9.86 | 9,453,270 |
| 2018-10-26 | $9.95 | $10.14 | $9.67 | $9.80 | $9.80 | 8,116,440 |
| 2018-10-25 | $9.65 | $9.94 | $9.49 | $9.85 | $9.85 | 9,490,980 |
| 2018-10-24 | $10.35 | $10.42 | $9.98 | $10.05 | $10.05 | 9,008,870 |
| 2018-10-23 | $10.43 | $10.59 | $10.18 | $10.35 | $10.35 | 10,876,080 |
| 2018-10-22 | $10.32 | $10.83 | $10.07 | $10.60 | $10.60 | 17,702,160 |
| 2018-10-19 | $9.59 | $10.44 | $9.44 | $10.26 | $10.26 | 16,092,400 |
| 2018-10-18 | $9.66 | $9.87 | $9.53 | $9.67 | $9.67 | 8,408,360 |
| 2018-10-17 | $9.64 | $9.88 | $9.35 | $9.84 | $9.84 | 10,690,020 |
| 2018-10-16 | $9.52 | $9.61 | $9.33 | $9.45 | $9.45 | 7,814,470 |
| 2018-10-15 | $9.23 | $9.96 | $9.23 | $9.52 | $9.52 | 16,310,730 |
| 2018-10-12 | $9.26 | $9.35 | $8.62 | $9.06 | $9.06 | 10,536,000 |
| 2018-10-11 | $9.91 | $9.97 | $9.23 | $9.26 | $9.26 | 9,551,390 |
| 2018-10-10 | $10.27 | $10.27 | $9.97 | $10.26 | $10.26 | 4,746,300 |
| 2018-10-09 | $9.89 | $10.35 | $9.89 | $10.16 | $10.16 | 6,780,900 |
| 2018-10-08 | $10.05 | $10.17 | $9.71 | $9.87 | $9.87 | 6,387,750 |
| 2018-10-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-10-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2018-09-28 | $10.61 | $10.62 | $10.25 | $10.35 | $10.35 | 7,590,700 |
| 2018-09-27 | $10.70 | $10.84 | $10.50 | $10.53 | $10.53 | 5,653,950 |
| 2018-09-26 | $10.67 | $10.79 | $10.40 | $10.70 | $10.70 | 7,232,730 |
| 2018-09-25 | $10.56 | $10.92 | $10.52 | $10.69 | $10.69 | 8,054,740 |
| 2018-09-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2018-09-21 | $10.65 | $10.75 | $10.36 | $10.65 | $10.65 | 8,544,630 |
| 2018-09-20 | $10.49 | $10.69 | $10.48 | $10.63 | $10.63 | 7,475,040 |
| 2018-09-19 | $10.63 | $10.75 | $10.06 | $10.56 | $10.56 | 15,789,460 |
| 2018-09-18 | $10.66 | $10.80 | $10.39 | $10.72 | $10.72 | 10,974,210 |
| 2018-09-17 | $10.73 | $10.93 | $10.38 | $10.61 | $10.61 | 12,757,010 |
| 2018-09-14 | $11.76 | $11.76 | $10.67 | $10.96 | $10.96 | 18,212,820 |
| 2018-09-13 | $11.78 | $11.85 | $11.39 | $11.72 | $11.72 | 7,941,400 |
| 2018-09-12 | $11.64 | $11.87 | $11.53 | $11.63 | $11.63 | 7,792,800 |
| 2018-09-11 | $11.60 | $11.86 | $11.46 | $11.65 | $11.65 | 8,668,470 |
| 2018-09-10 | $11.85 | $12.03 | $11.45 | $11.64 | $11.64 | 13,798,270 |
| 2018-09-07 | $12.86 | $13.08 | $11.98 | $12.00 | $12.00 | 26,118,030 |
| 2018-09-06 | $12.67 | $13.27 | $12.62 | $12.87 | $12.87 | 17,211,440 |
| 2018-09-05 | $13.07 | $13.32 | $12.75 | $12.80 | $12.80 | 17,276,870 |
| 2018-09-04 | $12.68 | $13.38 | $12.57 | $13.20 | $13.20 | 23,684,380 |
| 2018-09-03 | $12.55 | $12.84 | $12.10 | $12.78 | $12.78 | 11,226,110 |
| 2018-08-31 | $12.53 | $12.85 | $12.50 | $12.53 | $12.53 | 10,253,990 |
| 2018-08-30 | $12.75 | $12.82 | $12.42 | $12.62 | $12.62 | 12,977,850 |
| 2018-08-29 | $13.10 | $13.25 | $12.63 | $12.82 | $12.82 | 16,176,640 |
| 2018-08-28 | $13.12 | $13.26 | $12.96 | $13.13 | $13.13 | 13,917,550 |
| 2018-08-27 | $12.75 | $13.40 | $12.72 | $13.20 | $13.20 | 21,658,650 |
| 2018-08-24 | $12.70 | $12.99 | $12.55 | $12.85 | $12.85 | 14,769,440 |
| 2018-08-23 | $12.51 | $13.08 | $12.45 | $12.82 | $12.82 | 26,272,640 |
| 2018-08-22 | $12.73 | $12.85 | $12.35 | $12.57 | $12.57 | 15,393,360 |
| 2018-08-21 | $12.62 | $12.84 | $12.36 | $12.84 | $12.84 | 27,640,280 |
| 2018-08-20 | $11.99 | $12.81 | $11.81 | $12.74 | $12.74 | 24,316,780 |
| 2018-08-17 | $12.55 | $12.71 | $11.89 | $12.04 | $12.04 | 18,526,570 |
| 2018-08-16 | $12.22 | $12.88 | $12.15 | $12.45 | $12.45 | 22,330,060 |
| 2018-08-15 | $12.49 | $12.55 | $12.13 | $12.40 | $12.40 | 14,516,930 |
| 2018-08-14 | $12.51 | $12.62 | $12.31 | $12.50 | $12.50 | 18,123,360 |
| 2018-08-13 | $12.58 | $13.03 | $12.38 | $12.78 | $12.78 | 31,547,870 |
| 2018-08-10 | $12.48 | $12.68 | $12.33 | $12.54 | $12.54 | 28,446,570 |
| 2018-08-09 | $11.29 | $12.43 | $11.21 | $12.43 | $12.43 | 24,694,140 |
| 2018-08-08 | $11.42 | $11.59 | $11.17 | $11.30 | $11.30 | 6,040,620 |
| 2018-08-07 | $10.98 | $11.55 | $10.87 | $11.53 | $11.53 | 8,944,260 |
| 2018-08-06 | $11.20 | $11.49 | $10.90 | $10.93 | $10.93 | 7,687,750 |
| 2018-08-03 | $11.69 | $11.78 | $11.36 | $11.40 | $11.40 | 7,005,700 |
| 2018-08-02 | $11.78 | $11.78 | $11.21 | $11.73 | $11.73 | 13,318,090 |
| 2018-08-01 | $11.80 | $12.30 | $11.66 | $11.87 | $11.87 | 13,928,060 |
| 2018-07-31 | $11.69 | $11.97 | $11.63 | $11.82 | $11.82 | 7,651,250 |
| 2018-07-30 | $11.88 | $11.95 | $11.45 | $11.72 | $11.72 | 10,462,030 |
| 2018-07-27 | $12.04 | $12.10 | $11.83 | $11.95 | $11.95 | 7,271,640 |
| 2018-07-26 | $12.50 | $12.51 | $11.93 | $12.04 | $12.04 | 14,124,260 |
| 2018-07-25 | $12.41 | $12.79 | $12.36 | $12.43 | $12.43 | 12,011,940 |
| 2018-07-24 | $12.55 | $12.65 | $12.30 | $12.52 | $12.52 | 14,543,540 |
| 2018-07-23 | $12.20 | $12.65 | $12.10 | $12.60 | $12.60 | 22,671,880 |
| 2018-07-20 | $11.76 | $12.44 | $11.56 | $12.29 | $12.29 | 22,596,640 |
| 2018-07-19 | $11.68 | $11.95 | $11.60 | $11.77 | $11.77 | 10,050,690 |
| 2018-07-18 | $12.15 | $12.26 | $11.68 | $11.68 | $11.68 | 13,101,320 |
| 2018-07-17 | $12.10 | $12.10 | $11.61 | $11.98 | $11.98 | 15,593,310 |
| 2018-07-16 | $12.07 | $12.25 | $11.90 | $12.13 | $12.13 | 18,330,540 |
| 2018-07-13 | $12.25 | $12.43 | $11.70 | $12.10 | $12.10 | 26,393,440 |
| 2018-07-12 | $10.91 | $12.02 | $10.84 | $12.02 | $12.02 | 19,125,500 |
| 2018-07-11 | $11.45 | $11.46 | $10.61 | $10.93 | $10.93 | 16,541,320 |
| 2018-07-10 | $11.66 | $11.73 | $11.50 | $11.66 | $11.66 | 8,839,280 |
| 2018-07-09 | $11.65 | $11.93 | $11.58 | $11.78 | $11.78 | 15,140,750 |
| 2018-07-06 | $11.51 | $12.24 | $11.30 | $11.72 | $11.72 | 20,927,480 |
| 2018-07-05 | $11.61 | $12.10 | $11.38 | $11.48 | $11.48 | 19,810,960 |
| 2018-07-04 | $11.80 | $12.20 | $11.61 | $11.77 | $11.77 | 22,710,510 |
| 2018-07-03 | $11.16 | $11.86 | $11.02 | $11.86 | $11.86 | 20,230,190 |
| 2018-07-02 | $10.72 | $11.15 | $10.61 | $10.78 | $10.78 | 11,326,850 |
| 2018-06-29 | $10.28 | $10.97 | $10.20 | $10.86 | $10.86 | 11,109,400 |
| 2018-06-28 | $10.44 | $10.63 | $10.23 | $10.24 | $10.24 | 6,105,600 |
| 2018-06-27 | $10.51 | $10.73 | $10.39 | $10.44 | $10.44 | 9,660,840 |
| 2018-06-26 | $9.67 | $10.68 | $9.67 | $10.59 | $10.59 | 15,586,470 |
| 2018-06-25 | $10.39 | $10.39 | $9.98 | $10.02 | $10.02 | 7,945,970 |
| 2018-06-22 | $9.99 | $10.37 | $9.92 | $10.32 | $10.32 | 9,102,720 |
| 2018-06-21 | $10.31 | $10.34 | $9.90 | $10.12 | $10.12 | 12,243,310 |
| 2018-06-20 | $10.02 | $10.58 | $9.95 | $10.35 | $10.35 | 15,043,510 |
| 2018-06-19 | $11.00 | $11.16 | $10.08 | $10.10 | $10.10 | 15,914,650 |
| 2018-06-18 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2018-06-15 | $11.93 | $12.02 | $11.18 | $11.20 | $11.20 | 14,874,120 |
| 2018-06-14 | $11.89 | $12.25 | $11.81 | $11.95 | $11.95 | 10,839,150 |
| 2018-06-13 | $12.46 | $12.58 | $12.01 | $12.02 | $12.02 | 10,541,340 |
| 2018-06-12 | $12.56 | $12.84 | $12.00 | $12.53 | $12.53 | 18,867,710 |
| 2018-06-11 | $12.53 | $12.97 | $12.41 | $12.68 | $12.68 | 18,799,150 |
| 2018-06-08 | $12.25 | $12.68 | $11.95 | $12.68 | $12.68 | 20,472,100 |
| 2018-06-07 | $13.21 | $13.32 | $12.29 | $12.34 | $12.34 | 26,396,630 |
| 2018-06-06 | $13.40 | $13.55 | $13.00 | $13.20 | $13.20 | 23,502,180 |
| 2018-06-05 | $13.08 | $13.55 | $12.88 | $13.53 | $13.53 | 30,939,880 |
| 2018-06-04 | $13.50 | $13.96 | $12.81 | $13.31 | $13.21 | 51,181,720 |
| 2018-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-30 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-29 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-28 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-21 | $12.75 | $12.75 | $12.75 | $12.75 | $12.66 | 0 |
| 2018-05-18 | $12.48 | $12.78 | $12.39 | $12.75 | $12.66 | 10,589,010 |
| 2018-05-17 | $12.60 | $12.92 | $12.41 | $12.57 | $12.48 | 11,768,300 |
| 2018-05-16 | $12.93 | $13.08 | $12.58 | $12.64 | $12.55 | 15,281,270 |
| 2018-05-15 | $12.49 | $13.15 | $12.42 | $13.10 | $13.00 | 21,631,420 |
| 2018-05-14 | $12.50 | $12.76 | $12.34 | $12.42 | $12.33 | 14,462,630 |
| 2018-05-11 | $12.85 | $13.12 | $12.57 | $12.64 | $12.55 | 21,038,130 |
| 2018-05-10 | $13.12 | $13.33 | $12.57 | $12.85 | $12.76 | 29,217,820 |
| 2018-05-09 | $13.31 | $13.40 | $13.10 | $13.29 | $13.19 | 26,493,180 |
| 2018-05-08 | $13.20 | $13.66 | $13.04 | $13.51 | $13.41 | 48,603,520 |
| 2018-05-07 | $11.66 | $12.83 | $11.66 | $12.83 | $12.74 | 37,595,330 |
| 2018-05-04 | $12.00 | $12.06 | $11.63 | $11.66 | $11.57 | 10,256,740 |
| 2018-05-03 | $11.72 | $12.16 | $11.30 | $12.11 | $12.02 | 15,796,600 |
| 2018-05-02 | $12.35 | $12.48 | $11.62 | $11.76 | $11.67 | 16,604,090 |
| 2018-05-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
| 2018-04-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.31 | 0 |
| 2018-04-27 | $12.36 | $12.56 | $11.98 | $12.40 | $12.31 | 20,672,100 |
| 2018-04-26 | $12.26 | $12.55 | $12.04 | $12.30 | $12.21 | 21,583,640 |
| 2018-04-25 | $12.25 | $12.59 | $12.03 | $12.32 | $12.23 | 21,760,290 |
| 2018-04-24 | $11.50 | $12.48 | $11.34 | $12.44 | $12.35 | 20,785,940 |
| 2018-04-23 | $11.97 | $12.22 | $11.11 | $11.63 | $11.54 | 19,596,250 |
| 2018-04-20 | $12.07 | $12.34 | $11.75 | $11.84 | $11.75 | 15,482,290 |
| 2018-04-19 | $12.08 | $12.61 | $11.98 | $12.20 | $12.11 | 27,850,930 |
| 2018-04-18 | $11.54 | $12.35 | $11.13 | $12.20 | $12.11 | 25,262,540 |
| 2018-04-17 | $12.13 | $12.27 | $11.34 | $11.40 | $11.32 | 18,089,750 |
| 2018-04-16 | $11.66 | $12.32 | $11.64 | $12.20 | $12.11 | 25,771,200 |
| 2018-04-13 | $11.56 | $11.96 | $11.44 | $11.82 | $11.73 | 21,063,900 |
| 2018-04-12 | $11.36 | $11.68 | $11.32 | $11.37 | $11.29 | 11,838,200 |
| 2018-04-11 | $11.35 | $11.67 | $11.30 | $11.48 | $11.40 | 11,909,990 |
| 2018-04-10 | $11.54 | $11.54 | $11.02 | $11.38 | $11.30 | 13,110,390 |
| 2018-04-09 | $11.20 | $11.58 | $11.11 | $11.45 | $11.37 | 10,356,070 |
| 2018-04-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.17 | 0 |
| 2018-04-05 | $11.25 | $11.25 | $11.25 | $11.25 | $11.17 | 0 |
| 2018-04-04 | $11.66 | $11.70 | $11.22 | $11.25 | $11.17 | 10,982,250 |
| 2018-04-03 | $11.49 | $11.67 | $11.28 | $11.67 | $11.58 | 15,840,630 |
| 2018-04-02 | $11.95 | $12.44 | $11.72 | $11.79 | $11.70 | 30,456,220 |
| 2018-03-30 | $11.53 | $11.94 | $11.40 | $11.84 | $11.75 | 23,723,670 |
| 2018-03-29 | $11.25 | $11.65 | $11.13 | $11.42 | $11.34 | 18,570,040 |
| 2018-03-28 | $11.24 | $11.38 | $11.03 | $11.28 | $11.20 | 19,073,550 |
| 2018-03-27 | $10.53 | $11.44 | $10.43 | $11.44 | $11.36 | 23,402,970 |
| 2018-03-26 | $9.92 | $10.49 | $9.62 | $10.40 | $10.32 | 12,122,230 |
| 2018-03-23 | $10.66 | $10.88 | $9.95 | $10.14 | $10.07 | 17,677,470 |
| 2018-03-22 | $10.50 | $11.26 | $10.50 | $11.04 | $10.96 | 20,416,190 |
| 2018-03-21 | $10.67 | $11.02 | $10.43 | $10.79 | $10.71 | 16,630,990 |
| 2018-03-20 | $10.52 | $10.60 | $10.31 | $10.55 | $10.47 | 6,100,340 |
| 2018-03-19 | $10.54 | $10.84 | $10.41 | $10.66 | $10.58 | 7,789,380 |
| 2018-03-16 | $10.45 | $10.77 | $10.45 | $10.57 | $10.49 | 8,465,010 |
| 2018-03-15 | $10.48 | $10.58 | $10.19 | $10.51 | $10.43 | 6,716,670 |
| 2018-03-14 | $10.73 | $10.78 | $10.49 | $10.52 | $10.44 | 7,192,250 |
| 2018-03-13 | $10.65 | $11.10 | $10.51 | $10.87 | $10.79 | 15,900,890 |
| 2018-03-12 | $10.69 | $10.96 | $10.57 | $10.71 | $10.63 | 13,141,870 |
| 2018-03-09 | $10.52 | $10.84 | $10.31 | $10.63 | $10.55 | 14,199,220 |
| 2018-03-08 | $10.14 | $10.70 | $10.04 | $10.38 | $10.30 | 11,210,780 |
| 2018-03-07 | $10.09 | $10.32 | $10.06 | $10.16 | $10.09 | 4,410,000 |
| 2018-03-06 | $10.21 | $10.36 | $10.01 | $10.12 | $10.05 | 6,857,600 |
| 2018-03-05 | $10.28 | $10.47 | $9.98 | $10.25 | $10.17 | 8,452,020 |
| 2018-03-02 | $9.90 | $10.23 | $9.85 | $10.01 | $9.94 | 9,808,220 |
| 2018-03-01 | $9.40 | $10.10 | $9.36 | $10.01 | $9.94 | 9,856,320 |
| 2018-02-28 | $9.39 | $9.64 | $9.27 | $9.46 | $9.39 | 4,440,250 |
| 2018-02-27 | $9.47 | $9.66 | $9.43 | $9.48 | $9.41 | 3,605,990 |
| 2018-02-26 | $9.38 | $9.51 | $9.28 | $9.47 | $9.40 | 3,842,050 |
| 2018-02-23 | $9.32 | $9.41 | $9.24 | $9.27 | $9.20 | 1,438,520 |
| 2018-02-22 | $9.29 | $9.40 | $9.26 | $9.37 | $9.30 | 1,704,800 |
| 2018-02-21 | $9.31 | $9.31 | $9.31 | $9.31 | $9.24 | 0 |
| 2018-02-20 | $9.31 | $9.31 | $9.31 | $9.31 | $9.24 | 0 |
| 2018-02-19 | $9.31 | $9.31 | $9.31 | $9.31 | $9.24 | 0 |
| 2018-02-16 | $9.31 | $9.31 | $9.31 | $9.31 | $9.24 | 0 |
| 2018-02-15 | $9.31 | $9.31 | $9.31 | $9.31 | $9.24 | 0 |
| 2018-02-14 | $9.20 | $9.39 | $9.03 | $9.31 | $9.24 | 2,407,800 |
| 2018-02-13 | $9.22 | $9.32 | $9.10 | $9.25 | $9.18 | 2,487,820 |
| 2018-02-12 | $9.05 | $9.32 | $9.00 | $9.21 | $9.14 | 2,823,920 |
| 2018-02-09 | $8.82 | $9.06 | $8.68 | $9.03 | $8.96 | 3,953,110 |
| 2018-02-08 | $8.99 | $9.13 | $8.85 | $9.09 | $9.02 | 2,606,350 |
| 2018-02-07 | $9.05 | $9.10 | $8.51 | $9.04 | $8.97 | 5,565,700 |
| 2018-02-06 | $9.23 | $9.23 | $8.78 | $8.94 | $8.87 | 6,502,560 |
| 2018-02-05 | $9.21 | $9.44 | $9.21 | $9.33 | $9.26 | 2,856,700 |
| 2018-02-02 | $9.68 | $9.76 | $9.36 | $9.38 | $9.31 | 4,818,200 |
| 2018-02-01 | $9.80 | $9.87 | $9.51 | $9.77 | $9.70 | 5,045,430 |
| 2018-01-31 | $10.02 | $10.05 | $9.62 | $9.92 | $9.85 | 10,042,670 |
| 2018-01-30 | $10.15 | $10.17 | $9.93 | $10.01 | $9.94 | 11,050,900 |
| 2018-01-29 | $11.00 | $11.30 | $10.26 | $10.35 | $10.27 | 19,386,300 |
| 2018-01-26 | $10.76 | $10.99 | $10.74 | $10.78 | $10.70 | 5,336,490 |
| 2018-01-25 | $10.80 | $11.17 | $10.76 | $10.77 | $10.69 | 6,387,530 |
| 2018-01-24 | $10.51 | $10.89 | $10.50 | $10.84 | $10.76 | 6,401,960 |
| 2018-01-23 | $10.60 | $10.77 | $10.50 | $10.54 | $10.46 | 3,491,200 |
| 2018-01-22 | $10.46 | $10.76 | $10.28 | $10.59 | $10.51 | 5,782,490 |
| 2018-01-19 | $10.46 | $10.61 | $10.35 | $10.43 | $10.35 | 3,364,870 |
| 2018-01-18 | $10.47 | $10.58 | $10.41 | $10.46 | $10.38 | 2,641,000 |
| 2018-01-17 | $10.51 | $10.65 | $10.27 | $10.51 | $10.43 | 5,320,110 |
| 2018-01-16 | $10.62 | $10.73 | $10.54 | $10.57 | $10.49 | 3,185,270 |
| 2018-01-15 | $11.07 | $11.10 | $10.56 | $10.57 | $10.49 | 6,217,890 |
| 2018-01-12 | $11.45 | $11.61 | $11.20 | $11.20 | $11.12 | 8,560,450 |
| 2018-01-11 | $11.15 | $11.66 | $11.05 | $11.57 | $11.49 | 12,485,290 |
| 2018-01-10 | $10.81 | $11.26 | $10.80 | $11.23 | $11.15 | 10,184,470 |
| 2018-01-09 | $10.84 | $10.86 | $10.72 | $10.76 | $10.68 | 2,604,930 |
| 2018-01-08 | $10.64 | $10.92 | $10.37 | $10.91 | $10.83 | 5,734,650 |
| 2018-01-05 | $10.73 | $11.11 | $10.66 | $10.70 | $10.62 | 7,027,570 |
| 2018-01-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2018-01-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2018-01-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2018-01-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2017-12-29 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2017-12-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.40 | 0 |
| 2017-12-27 | $10.47 | $10.55 | $10.38 | $10.48 | $10.40 | 1,889,320 |
| 2017-12-26 | $10.46 | $10.55 | $10.37 | $10.51 | $10.43 | 1,964,120 |
| 2017-12-25 | $10.65 | $10.65 | $10.33 | $10.48 | $10.40 | 3,202,200 |
| 2017-12-22 | $10.77 | $10.85 | $10.64 | $10.64 | $10.56 | 2,076,950 |
| 2017-12-21 | $10.76 | $10.85 | $10.62 | $10.76 | $10.68 | 3,210,990 |
| 2017-12-20 | $10.97 | $10.97 | $10.68 | $10.80 | $10.72 | 5,098,230 |
| 2017-12-19 | $10.74 | $11.18 | $10.74 | $10.97 | $10.89 | 7,732,130 |
| 2017-12-18 | $10.76 | $10.82 | $10.61 | $10.74 | $10.66 | 1,820,710 |
| 2017-12-15 | $10.74 | $10.92 | $10.67 | $10.76 | $10.68 | 3,263,700 |
| 2017-12-14 | $10.80 | $10.87 | $10.69 | $10.77 | $10.69 | 2,345,060 |
| 2017-12-13 | $10.63 | $10.85 | $10.63 | $10.82 | $10.74 | 2,652,730 |
| 2017-12-12 | $10.96 | $10.96 | $10.69 | $10.69 | $10.61 | 3,564,670 |
| 2017-12-11 | $10.69 | $11.06 | $10.69 | $10.98 | $10.90 | 7,194,040 |
| 2017-12-08 | $10.55 | $10.72 | $10.43 | $10.61 | $10.53 | 3,421,530 |
| 2017-12-07 | $10.45 | $10.57 | $10.38 | $10.48 | $10.40 | 2,436,170 |
| 2017-12-06 | $10.20 | $10.60 | $10.09 | $10.49 | $10.41 | 5,306,420 |
| 2017-12-05 | $10.53 | $10.64 | $10.15 | $10.24 | $10.16 | 3,669,380 |
| 2017-12-04 | $10.71 | $10.74 | $10.54 | $10.58 | $10.50 | 2,704,050 |
| 2017-12-01 | $10.55 | $10.82 | $10.55 | $10.74 | $10.66 | 3,211,550 |
| 2017-11-30 | $10.60 | $10.66 | $10.52 | $10.59 | $10.51 | 1,886,340 |
| 2017-11-29 | $10.73 | $10.74 | $10.50 | $10.64 | $10.56 | 2,949,080 |
| 2017-11-28 | $10.62 | $10.78 | $10.58 | $10.75 | $10.67 | 2,013,100 |
| 2017-11-27 | $10.65 | $10.74 | $10.52 | $10.60 | $10.52 | 3,260,400 |
| 2017-11-24 | $10.69 | $10.80 | $10.55 | $10.64 | $10.56 | 3,046,740 |
| 2017-11-23 | $10.87 | $10.98 | $10.65 | $10.68 | $10.60 | 3,734,600 |
| 2017-11-22 | $10.87 | $11.13 | $10.71 | $10.91 | $10.83 | 3,813,390 |
| 2017-11-21 | $11.00 | $11.04 | $10.73 | $10.87 | $10.79 | 2,575,130 |
| 2017-11-20 | $10.95 | $11.00 | $10.59 | $10.97 | $10.89 | 2,466,030 |
| 2017-11-17 | $11.31 | $11.42 | $10.82 | $10.93 | $10.85 | 5,044,810 |
| 2017-11-16 | $11.40 | $11.51 | $11.32 | $11.34 | $11.26 | 2,022,120 |
| 2017-11-15 | $11.72 | $11.79 | $11.38 | $11.40 | $11.32 | 3,376,400 |
| 2017-11-14 | $11.89 | $11.91 | $11.70 | $11.76 | $11.67 | 2,959,080 |
| 2017-11-13 | $11.70 | $11.92 | $11.62 | $11.90 | $11.81 | 5,453,630 |
| 2017-11-10 | $11.64 | $11.79 | $11.46 | $11.74 | $11.65 | 4,889,740 |
| 2017-11-09 | $11.42 | $11.63 | $11.39 | $11.59 | $11.50 | 2,650,730 |
| 2017-11-08 | $11.22 | $11.66 | $11.21 | $11.48 | $11.40 | 6,364,440 |
| 2017-11-07 | $11.24 | $11.26 | $11.15 | $11.25 | $11.17 | 2,774,240 |
| 2017-11-06 | $11.10 | $11.25 | $11.03 | $11.24 | $11.16 | 3,348,100 |
| 2017-11-03 | $11.19 | $11.26 | $11.06 | $11.14 | $11.06 | 3,220,460 |
| 2017-11-02 | $11.22 | $11.31 | $11.07 | $11.21 | $11.13 | 4,989,400 |
| 2017-11-01 | $11.34 | $11.34 | $11.19 | $11.22 | $11.14 | 3,153,390 |
| 2017-10-31 | $11.21 | $11.33 | $11.18 | $11.29 | $11.21 | 3,080,020 |
| 2017-10-30 | $11.70 | $11.70 | $11.13 | $11.20 | $11.12 | 4,962,950 |
| 2017-10-27 | $11.94 | $11.96 | $11.64 | $11.70 | $11.61 | 3,454,590 |
| 2017-10-26 | $11.90 | $11.94 | $11.74 | $11.90 | $11.81 | 3,692,860 |
| 2017-10-25 | $11.74 | $11.96 | $11.68 | $11.94 | $11.85 | 3,811,450 |
| 2017-10-24 | $11.76 | $11.92 | $11.55 | $11.79 | $11.70 | 2,904,500 |
| 2017-10-23 | $11.70 | $11.78 | $11.66 | $11.76 | $11.67 | 1,867,100 |
| 2017-10-20 | $11.52 | $11.69 | $11.41 | $11.68 | $11.59 | 2,030,470 |
| 2017-10-19 | $11.69 | $11.72 | $11.47 | $11.50 | $11.42 | 3,102,310 |
| 2017-10-18 | $11.76 | $11.98 | $11.65 | $11.68 | $11.59 | 4,258,880 |
| 2017-10-17 | $11.86 | $11.89 | $11.70 | $11.73 | $11.64 | 3,646,350 |
| 2017-10-16 | $12.27 | $12.30 | $11.76 | $11.81 | $11.72 | 7,011,300 |
| 2017-10-13 | $12.21 | $12.27 | $12.11 | $12.24 | $12.15 | 5,924,850 |
| 2017-10-12 | $12.19 | $12.33 | $12.07 | $12.14 | $12.05 | 4,977,000 |
| 2017-10-11 | $12.13 | $12.28 | $12.07 | $12.21 | $12.12 | 6,170,630 |
| 2017-10-10 | $11.95 | $12.25 | $11.91 | $12.17 | $12.08 | 7,607,020 |
| 2017-10-09 | $11.83 | $12.02 | $11.79 | $11.93 | $11.84 | 4,674,130 |
| 2017-10-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.61 | 0 |
| 2017-10-05 | $11.70 | $11.70 | $11.70 | $11.70 | $11.61 | 0 |
| 2017-10-04 | $11.70 | $11.70 | $11.70 | $11.70 | $11.61 | 0 |
| 2017-10-03 | $11.70 | $11.70 | $11.70 | $11.70 | $11.61 | 0 |
| 2017-10-02 | $11.70 | $11.70 | $11.70 | $11.70 | $11.61 | 0 |
| 2017-09-29 | $11.60 | $11.72 | $11.60 | $11.70 | $11.61 | 2,819,480 |
| 2017-09-28 | $11.68 | $11.83 | $11.61 | $11.61 | $11.52 | 2,492,870 |
| 2017-09-27 | $11.61 | $11.79 | $11.61 | $11.70 | $11.61 | 2,627,530 |
| 2017-09-26 | $11.70 | $11.78 | $11.52 | $11.62 | $11.53 | 3,577,080 |
| 2017-09-25 | $12.00 | $12.11 | $11.68 | $11.70 | $11.61 | 4,464,450 |
| 2017-09-22 | $12.08 | $12.08 | $11.91 | $12.05 | $11.96 | 3,903,270 |
| 2017-09-21 | $12.10 | $12.24 | $12.02 | $12.12 | $12.03 | 6,261,190 |
| 2017-09-20 | $11.94 | $12.12 | $11.91 | $12.08 | $11.99 | 4,121,650 |
| 2017-09-19 | $12.21 | $12.23 | $11.93 | $11.95 | $11.86 | 3,681,900 |
| 2017-09-18 | $11.97 | $12.15 | $11.86 | $12.14 | $12.05 | 5,629,680 |
| 2017-09-15 | $12.24 | $12.26 | $11.95 | $12.00 | $11.91 | 9,871,340 |
| 2017-09-14 | $12.46 | $12.46 | $12.17 | $12.23 | $12.14 | 7,718,950 |
| 2017-09-13 | $12.48 | $12.59 | $12.34 | $12.45 | $12.36 | 6,789,920 |
| 2017-09-12 | $12.71 | $12.74 | $12.42 | $12.48 | $12.39 | 9,591,430 |
| 2017-09-11 | $12.80 | $12.86 | $12.58 | $12.71 | $12.62 | 9,619,950 |
| 2017-09-08 | $12.60 | $12.95 | $12.46 | $12.92 | $12.83 | 11,615,250 |
| 2017-09-07 | $12.40 | $12.84 | $12.35 | $12.61 | $12.52 | 14,823,490 |
| 2017-09-06 | $12.35 | $12.41 | $11.98 | $12.40 | $12.31 | 9,939,810 |
| 2017-09-05 | $12.60 | $12.63 | $12.34 | $12.39 | $12.30 | 7,576,710 |
| 2017-09-04 | $12.45 | $12.80 | $12.34 | $12.65 | $12.56 | 12,626,660 |
| 2017-09-01 | $12.20 | $12.48 | $12.03 | $12.40 | $12.31 | 7,788,510 |
| 2017-08-31 | $12.08 | $12.12 | $11.90 | $12.10 | $12.01 | 6,120,800 |
| 2017-08-30 | $12.15 | $12.28 | $11.99 | $12.05 | $11.96 | 7,231,080 |
| 2017-08-29 | $12.46 | $12.53 | $12.08 | $12.11 | $12.02 | 7,454,250 |
| 2017-08-28 | $12.41 | $12.63 | $12.38 | $12.41 | $12.32 | 8,461,980 |
| 2017-08-25 | $11.98 | $12.35 | $11.98 | $12.35 | $12.26 | 5,434,100 |
| 2017-08-24 | $12.33 | $12.39 | $11.98 | $12.00 | $11.91 | 5,115,720 |
| 2017-08-23 | $12.23 | $12.41 | $12.18 | $12.35 | $12.26 | 5,037,270 |
| 2017-08-22 | $12.51 | $12.54 | $12.14 | $12.23 | $12.14 | 6,457,730 |
| 2017-08-21 | $12.57 | $12.65 | $12.33 | $12.50 | $12.41 | 5,529,770 |
| 2017-08-18 | $12.52 | $12.64 | $12.33 | $12.47 | $12.38 | 6,860,490 |
| 2017-08-17 | $12.60 | $12.96 | $12.45 | $12.68 | $12.59 | 10,705,440 |
| 2017-08-16 | $12.30 | $12.75 | $12.25 | $12.70 | $12.61 | 11,695,980 |
| 2017-08-15 | $12.31 | $12.45 | $12.08 | $12.35 | $12.26 | 9,110,290 |
| 2017-08-14 | $11.85 | $12.42 | $11.82 | $12.38 | $12.29 | 10,160,620 |
| 2017-08-11 | $11.53 | $12.30 | $11.50 | $11.91 | $11.82 | 10,673,970 |
| 2017-08-10 | $11.79 | $11.95 | $11.61 | $11.64 | $11.55 | 4,081,500 |
| 2017-08-09 | $11.70 | $12.08 | $11.62 | $11.84 | $11.75 | 6,983,420 |
| 2017-08-08 | $11.32 | $11.75 | $11.32 | $11.71 | $11.62 | 5,634,330 |
| 2017-08-07 | $11.30 | $11.45 | $11.28 | $11.38 | $11.30 | 2,097,450 |
| 2017-08-04 | $11.36 | $11.44 | $11.26 | $11.27 | $11.19 | 3,449,130 |
| 2017-08-03 | $11.27 | $11.70 | $11.22 | $11.44 | $11.36 | 4,299,600 |
| 2017-08-02 | $11.65 | $11.65 | $11.31 | $11.31 | $11.23 | 3,648,520 |
| 2017-08-01 | $11.61 | $11.65 | $11.48 | $11.61 | $11.52 | 3,103,970 |
| 2017-07-31 | $11.66 | $11.72 | $11.50 | $11.61 | $11.52 | 3,842,900 |
| 2017-07-28 | $11.69 | $11.85 | $11.53 | $11.60 | $11.51 | 6,399,950 |
| 2017-07-27 | $11.25 | $11.80 | $11.11 | $11.75 | $11.66 | 8,211,850 |
| 2017-07-26 | $11.24 | $11.46 | $11.16 | $11.21 | $11.13 | 3,964,270 |
| 2017-07-25 | $11.13 | $11.28 | $11.01 | $11.24 | $11.16 | 3,451,010 |
| 2017-07-24 | $11.10 | $11.18 | $10.96 | $11.15 | $11.07 | 3,495,980 |
| 2017-07-21 | $10.96 | $11.24 | $10.95 | $11.10 | $11.02 | 4,161,250 |
| 2017-07-20 | $11.07 | $11.24 | $10.94 | $10.95 | $10.87 | 3,176,790 |
| 2017-07-19 | $10.92 | $11.15 | $10.75 | $11.05 | $10.97 | 3,606,720 |
| 2017-07-18 | $10.90 | $11.21 | $10.70 | $10.99 | $10.91 | 4,632,340 |
| 2017-07-17 | $11.86 | $11.86 | $10.88 | $10.92 | $10.84 | 8,606,140 |
| 2017-07-14 | $12.06 | $12.06 | $11.88 | $11.94 | $11.85 | 2,445,640 |
| 2017-07-13 | $12.07 | $12.07 | $11.90 | $12.00 | $11.91 | 3,367,760 |
| 2017-07-12 | $12.30 | $12.41 | $11.85 | $12.10 | $12.01 | 6,938,880 |
| 2017-07-11 | $12.40 | $12.50 | $12.32 | $12.34 | $12.25 | 2,456,420 |
| 2017-07-10 | $12.60 | $12.64 | $12.39 | $12.44 | $12.35 | 4,621,360 |
| 2017-07-07 | $12.66 | $12.77 | $12.57 | $12.66 | $12.57 | 3,503,620 |
| 2017-07-06 | $12.86 | $12.89 | $12.66 | $12.74 | $12.65 | 3,176,250 |
| 2017-07-05 | $12.72 | $12.87 | $12.69 | $12.86 | $12.77 | 3,266,780 |
| 2017-07-04 | $12.84 | $12.98 | $12.71 | $12.74 | $12.65 | 2,998,950 |
| 2017-07-03 | $12.67 | $12.93 | $12.57 | $12.89 | $12.80 | 5,055,540 |
| 2017-06-30 | $12.53 | $12.53 | $12.53 | $12.53 | $12.44 | 0 |
| 2017-06-29 | $12.53 | $12.53 | $12.53 | $12.53 | $12.44 | 0 |
| 2017-06-28 | $12.57 | $12.65 | $12.42 | $12.53 | $12.44 | 3,523,400 |
| 2017-06-27 | $12.70 | $12.85 | $12.61 | $12.63 | $12.54 | 2,965,120 |
| 2017-06-26 | $12.54 | $12.76 | $12.45 | $12.72 | $12.63 | 4,315,030 |
| 2017-06-23 | $12.57 | $12.72 | $12.30 | $12.59 | $12.50 | 4,583,250 |
| 2017-06-22 | $12.79 | $12.86 | $12.62 | $12.62 | $12.53 | 4,722,410 |
| 2017-06-21 | $13.16 | $13.16 | $12.60 | $12.78 | $12.69 | 6,200,060 |
| 2017-06-20 | $13.04 | $13.24 | $12.95 | $13.06 | $12.96 | 6,098,760 |
| 2017-06-19 | $12.98 | $13.11 | $12.82 | $13.03 | $12.93 | 5,077,520 |
| 2017-06-16 | $13.33 | $13.38 | $12.99 | $13.08 | $12.98 | 5,732,750 |
| 2017-06-15 | $12.63 | $13.69 | $12.62 | $13.30 | $13.20 | 10,787,000 |
| 2017-06-14 | $12.71 | $12.77 | $12.57 | $12.70 | $12.61 | 2,180,140 |
| 2017-06-13 | $12.44 | $12.84 | $12.42 | $12.75 | $12.66 | 3,060,200 |
| 2017-06-12 | $12.81 | $12.90 | $12.42 | $12.45 | $12.36 | 4,573,870 |
| 2017-06-09 | $13.20 | $13.36 | $12.77 | $13.03 | $12.93 | 4,736,350 |
| 2017-06-08 | $13.43 | $13.50 | $13.20 | $13.26 | $13.16 | 5,110,380 |
| 2017-06-07 | $13.00 | $13.50 | $12.90 | $13.44 | $13.34 | 6,473,320 |
| 2017-06-06 | $13.02 | $13.12 | $12.87 | $12.95 | $12.85 | 2,202,380 |
| 2017-06-05 | $13.18 | $13.39 | $12.99 | $13.00 | $12.90 | 4,354,310 |
| 2017-06-02 | $12.48 | $13.58 | $12.25 | $13.30 | $13.20 | 7,532,490 |
| 2017-06-01 | $26.73 | $26.73 | $25.40 | $25.40 | $12.51 | 2,350,280 |
| 2017-05-31 | $27.06 | $27.10 | $26.50 | $26.68 | $13.14 | 1,756,050 |
| 2017-05-30 | $26.60 | $26.60 | $26.60 | $26.60 | $13.10 | 0 |
| 2017-05-29 | $26.60 | $26.60 | $26.60 | $26.60 | $13.10 | 0 |
| 2017-05-26 | $26.50 | $26.71 | $26.28 | $26.60 | $13.10 | 1,049,970 |
| 2017-05-25 | $26.09 | $26.63 | $25.63 | $26.46 | $13.03 | 1,619,160 |
| 2017-05-24 | $25.30 | $26.13 | $25.09 | $26.00 | $12.80 | 1,360,230 |
| 2017-05-23 | $26.72 | $26.79 | $25.59 | $25.59 | $12.60 | 1,475,130 |
| 2017-05-22 | $27.20 | $27.35 | $26.52 | $26.70 | $13.15 | 1,122,350 |
| 2017-05-19 | $27.11 | $27.40 | $26.81 | $27.30 | $13.44 | 1,227,080 |
| 2017-05-18 | $27.20 | $27.44 | $27.12 | $27.19 | $13.39 | 1,225,260 |
| 2017-05-17 | $27.29 | $27.78 | $27.21 | $27.40 | $13.49 | 1,666,140 |
| 2017-05-16 | $26.52 | $27.40 | $26.31 | $27.37 | $13.48 | 2,018,640 |
| 2017-05-15 | $26.73 | $26.93 | $26.46 | $26.50 | $13.05 | 1,020,780 |
| 2017-05-12 | $26.88 | $26.88 | $26.29 | $26.43 | $13.02 | 1,676,390 |
| 2017-05-11 | $27.30 | $27.35 | $26.31 | $26.83 | $13.21 | 2,554,860 |
| 2017-05-10 | $28.37 | $28.39 | $27.29 | $27.29 | $13.44 | 2,174,850 |
| 2017-05-09 | $27.90 | $28.38 | $27.70 | $28.30 | $13.94 | 1,651,950 |
| 2017-05-08 | $28.10 | $28.40 | $27.90 | $28.10 | $13.84 | 1,929,800 |
| 2017-05-05 | $27.98 | $28.45 | $27.82 | $28.05 | $13.81 | 1,797,690 |
| 2017-05-04 | $27.97 | $28.43 | $27.71 | $28.04 | $13.81 | 1,966,360 |
| 2017-05-03 | $28.35 | $28.35 | $27.81 | $27.99 | $13.78 | 2,198,880 |
| 2017-05-02 | $28.34 | $28.50 | $28.11 | $28.30 | $13.94 | 1,579,020 |
| 2017-05-01 | $28.45 | $28.45 | $28.45 | $28.45 | $14.01 | 0 |
| 2017-04-28 | $28.20 | $28.86 | $28.15 | $28.45 | $14.01 | 2,307,880 |
| 2017-04-27 | $27.50 | $28.47 | $27.21 | $28.36 | $13.97 | 2,434,830 |
| 2017-04-26 | $27.55 | $27.70 | $27.20 | $27.65 | $13.62 | 1,591,130 |
| 2017-04-25 | $28.10 | $28.55 | $27.40 | $27.62 | $13.60 | 3,425,780 |
| 2017-04-24 | $28.56 | $28.56 | $28.03 | $28.09 | $13.83 | 1,432,320 |
| 2017-04-21 | $28.73 | $28.90 | $28.45 | $28.55 | $14.06 | 970,530 |
| 2017-04-20 | $28.45 | $28.80 | $28.39 | $28.73 | $14.15 | 1,591,700 |
| 2017-04-19 | $28.75 | $28.76 | $28.16 | $28.52 | $14.04 | 1,675,750 |
| 2017-04-18 | $29.20 | $29.43 | $28.70 | $28.74 | $14.15 | 1,909,260 |
| 2017-04-17 | $29.40 | $29.70 | $29.06 | $29.18 | $14.37 | 1,723,120 |
| 2017-04-14 | $29.50 | $29.84 | $29.40 | $29.62 | $14.59 | 1,950,260 |
| 2017-04-13 | $29.30 | $29.75 | $29.30 | $29.53 | $14.54 | 1,402,310 |
| 2017-04-12 | $29.45 | $29.95 | $29.31 | $29.47 | $14.51 | 1,892,140 |
| 2017-04-11 | $28.52 | $29.45 | $28.51 | $29.45 | $14.50 | 2,071,030 |
| 2017-04-10 | $29.80 | $29.80 | $28.00 | $28.90 | $14.23 | 2,698,900 |
| 2017-04-07 | $29.50 | $29.55 | $29.20 | $29.35 | $14.45 | 1,819,650 |
| 2017-04-06 | $29.45 | $29.70 | $29.29 | $29.47 | $14.51 | 2,252,250 |
| 2017-04-05 | $29.09 | $29.52 | $29.05 | $29.40 | $14.48 | 2,521,020 |
| 2017-04-04 | $28.92 | $28.92 | $28.92 | $28.92 | $14.24 | 0 |
| 2017-04-03 | $28.92 | $28.92 | $28.92 | $28.92 | $14.24 | 0 |
| 2017-03-31 | $29.33 | $29.46 | $28.72 | $28.92 | $14.24 | 2,779,520 |
| 2017-03-30 | $29.79 | $29.91 | $29.11 | $29.15 | $14.35 | 2,231,280 |
| 2017-03-29 | $30.30 | $30.38 | $29.71 | $29.78 | $14.66 | 1,741,300 |
| 2017-03-28 | $30.26 | $30.47 | $30.15 | $30.30 | $14.92 | 1,068,460 |
| 2017-03-27 | $30.67 | $30.73 | $30.22 | $30.25 | $14.90 | 1,645,590 |
| 2017-03-24 | $30.30 | $30.73 | $30.12 | $30.63 | $15.08 | 2,781,210 |
| 2017-03-23 | $30.28 | $30.68 | $29.99 | $30.35 | $14.95 | 3,136,960 |
| 2017-03-22 | $30.45 | $30.59 | $29.92 | $30.02 | $14.78 | 2,781,300 |
| 2017-03-21 | $30.74 | $30.74 | $30.43 | $30.60 | $15.07 | 1,493,000 |
| 2017-03-20 | $30.42 | $30.71 | $30.41 | $30.65 | $15.09 | 1,769,920 |
| 2017-03-17 | $30.94 | $31.25 | $30.35 | $30.42 | $14.98 | 3,138,840 |
| 2017-03-16 | $30.70 | $31.07 | $30.63 | $30.95 | $15.24 | 2,716,540 |
| 2017-03-15 | $30.40 | $30.75 | $30.31 | $30.55 | $15.04 | 2,287,310 |
| 2017-03-14 | $31.11 | $31.19 | $30.58 | $30.62 | $15.08 | 3,105,740 |
| 2017-03-13 | $31.15 | $31.20 | $30.68 | $31.10 | $15.32 | 2,823,240 |
| 2017-03-10 | $31.00 | $31.43 | $30.92 | $31.22 | $15.37 | 2,534,830 |
| 2017-03-09 | $31.25 | $31.37 | $30.92 | $30.99 | $15.26 | 2,680,670 |
| 2017-03-08 | $31.60 | $31.74 | $31.20 | $31.25 | $15.39 | 2,034,040 |
| 2017-03-07 | $31.90 | $31.95 | $31.31 | $31.60 | $15.56 | 3,511,010 |
| 2017-03-06 | $31.32 | $31.85 | $31.21 | $31.72 | $15.62 | 3,904,640 |
| 2017-03-03 | $30.98 | $31.47 | $30.68 | $31.33 | $15.43 | 3,387,050 |
| 2017-03-02 | $31.05 | $31.35 | $30.92 | $31.11 | $15.32 | 2,965,680 |
| 2017-03-01 | $31.59 | $31.87 | $31.10 | $31.11 | $15.32 | 7,990,670 |
| 2017-02-28 | $30.81 | $30.89 | $30.40 | $30.62 | $15.08 | 2,110,000 |
| 2017-02-27 | $30.86 | $31.38 | $30.66 | $30.77 | $15.15 | 3,703,000 |
| 2017-02-24 | $30.68 | $31.26 | $30.55 | $30.85 | $15.19 | 3,358,020 |
| 2017-02-23 | $30.70 | $30.70 | $30.33 | $30.69 | $15.11 | 2,596,840 |
| 2017-02-22 | $30.45 | $30.68 | $30.20 | $30.54 | $15.04 | 2,641,680 |
| 2017-02-21 | $30.00 | $30.75 | $29.91 | $30.51 | $15.02 | 4,874,890 |
| 2017-02-20 | $30.08 | $30.25 | $29.62 | $30.01 | $14.78 | 2,030,620 |
| 2017-02-17 | $30.25 | $30.67 | $29.83 | $30.09 | $14.82 | 2,552,750 |
| 2017-02-16 | $30.08 | $30.36 | $29.88 | $29.94 | $14.74 | 2,763,240 |
| 2017-02-15 | $29.85 | $30.99 | $29.65 | $30.28 | $14.91 | 6,832,190 |
| 2017-02-14 | $30.18 | $30.31 | $29.78 | $29.85 | $14.70 | 2,408,510 |
| 2017-02-13 | $29.93 | $30.38 | $29.93 | $30.24 | $14.89 | 2,053,700 |
| 2017-02-10 | $30.24 | $30.36 | $29.85 | $29.98 | $14.76 | 2,006,140 |
| 2017-02-09 | $29.86 | $30.23 | $29.74 | $30.21 | $14.88 | 2,713,640 |
| 2017-02-08 | $29.63 | $29.92 | $29.38 | $29.86 | $14.70 | 1,969,500 |
| 2017-02-07 | $29.94 | $30.04 | $29.41 | $29.64 | $14.60 | 2,049,780 |
| 2017-02-06 | $29.55 | $30.07 | $29.40 | $30.03 | $14.79 | 2,468,900 |
| 2017-02-03 | $29.80 | $30.16 | $29.51 | $29.80 | $14.67 | 1,206,830 |
| 2017-02-02 | $30.00 | $30.00 | $30.00 | $30.00 | $14.77 | 0 |
| 2017-02-01 | $30.00 | $30.00 | $30.00 | $30.00 | $14.77 | 0 |
| 2017-01-31 | $30.00 | $30.00 | $30.00 | $30.00 | $14.77 | 0 |
| 2017-01-30 | $30.00 | $30.00 | $30.00 | $30.00 | $14.77 | 0 |
| 2017-01-27 | $30.00 | $30.00 | $30.00 | $30.00 | $14.77 | 0 |
| 2017-01-26 | $30.10 | $30.27 | $29.71 | $30.00 | $14.77 | 1,781,410 |
| 2017-01-25 | $29.45 | $30.95 | $29.31 | $30.14 | $14.84 | 4,347,510 |
| 2017-01-24 | $29.65 | $29.86 | $29.20 | $29.26 | $14.41 | 767,540 |
| 2017-01-23 | $29.30 | $29.72 | $29.00 | $29.65 | $14.60 | 1,407,820 |
| 2017-01-20 | $29.10 | $30.03 | $29.10 | $29.53 | $14.54 | 2,058,510 |
| 2017-01-19 | $28.98 | $29.57 | $28.70 | $29.16 | $14.36 | 1,447,530 |
| 2017-01-18 | $29.18 | $29.32 | $28.67 | $28.94 | $14.25 | 1,371,010 |
| 2017-01-17 | $28.65 | $29.50 | $28.24 | $29.33 | $14.44 | 2,213,320 |
| 2017-01-16 | $30.88 | $30.88 | $27.85 | $28.75 | $14.16 | 3,293,570 |
| 2017-01-13 | $31.05 | $31.24 | $30.55 | $30.93 | $15.23 | 2,429,350 |
| 2017-01-12 | $30.98 | $31.43 | $30.98 | $31.20 | $15.36 | 1,937,490 |
| 2017-01-11 | $31.01 | $31.17 | $30.59 | $31.14 | $15.33 | 2,355,820 |
| 2017-01-10 | $31.28 | $31.48 | $31.05 | $31.13 | $15.33 | 3,328,910 |
| 2017-01-09 | $30.51 | $31.26 | $30.50 | $31.20 | $15.36 | 2,774,950 |
| 2017-01-06 | $30.74 | $30.85 | $30.25 | $30.79 | $15.16 | 2,539,780 |
| 2017-01-05 | $30.63 | $30.90 | $30.43 | $30.79 | $15.16 | 2,516,260 |
| 2017-01-04 | $30.48 | $30.72 | $30.21 | $30.61 | $15.07 | 2,071,510 |
| 2017-01-03 | $30.25 | $30.61 | $30.04 | $30.49 | $15.01 | 2,844,770 |
| 2017-01-02 | $30.60 | $30.60 | $30.60 | $30.60 | $15.07 | 0 |
| 2016-12-30 | $29.87 | $30.96 | $29.60 | $30.60 | $15.07 | 4,340,280 |
| 2016-12-29 | $29.50 | $30.38 | $29.37 | $29.99 | $14.77 | 3,157,630 |
| 2016-12-28 | $29.60 | $29.78 | $29.48 | $29.54 | $14.55 | 1,239,390 |
| 2016-12-27 | $29.70 | $29.95 | $29.53 | $29.71 | $14.63 | 1,302,180 |
| 2016-12-26 | $29.01 | $29.98 | $28.55 | $29.86 | $14.70 | 2,614,940 |
| 2016-12-23 | $29.90 | $30.15 | $29.23 | $29.25 | $14.40 | 2,156,740 |
| 2016-12-22 | $30.30 | $30.30 | $29.61 | $29.87 | $14.71 | 1,899,580 |
| 2016-12-21 | $30.27 | $30.49 | $30.00 | $30.40 | $14.97 | 2,229,820 |
| 2016-12-20 | $29.90 | $30.30 | $29.78 | $30.28 | $14.91 | 2,063,610 |
| 2016-12-19 | $30.02 | $30.07 | $29.62 | $29.99 | $14.77 | 1,566,870 |
| 2016-12-16 | $29.50 | $30.30 | $29.42 | $30.13 | $14.84 | 2,726,890 |
| 2016-12-15 | $29.20 | $29.85 | $29.20 | $29.49 | $14.52 | 2,048,220 |
| 2016-12-14 | $29.31 | $29.55 | $29.05 | $29.13 | $14.34 | 1,607,040 |
| 2016-12-13 | $29.21 | $29.55 | $28.85 | $29.44 | $14.50 | 2,931,290 |
| 2016-12-12 | $31.15 | $31.24 | $29.10 | $29.21 | $14.38 | 4,416,230 |
| 2016-12-09 | $31.40 | $31.55 | $31.10 | $31.33 | $15.43 | 2,156,400 |
| 2016-12-08 | $31.94 | $31.94 | $31.03 | $31.41 | $15.47 | 3,312,070 |
| 2016-12-07 | $31.61 | $32.08 | $31.48 | $31.97 | $15.74 | 1,932,260 |
| 2016-12-06 | $31.89 | $32.10 | $31.42 | $31.47 | $15.50 | 2,120,570 |
| 2016-12-05 | $31.44 | $32.40 | $31.30 | $31.71 | $15.62 | 3,103,890 |
| 2016-12-02 | $33.23 | $33.44 | $31.58 | $31.69 | $15.61 | 5,541,610 |
| 2016-12-01 | $33.50 | $33.63 | $33.08 | $33.23 | $16.36 | 3,355,730 |
| 2016-11-30 | $33.15 | $34.20 | $33.15 | $33.63 | $16.56 | 4,798,010 |
| 2016-11-29 | $33.63 | $34.09 | $33.30 | $33.30 | $16.40 | 5,096,890 |
| 2016-11-28 | $34.50 | $34.83 | $33.71 | $33.79 | $16.64 | 5,951,250 |
| 2016-11-25 | $33.60 | $34.50 | $33.08 | $34.43 | $16.95 | 6,632,380 |
| 2016-11-24 | $33.66 | $34.10 | $33.48 | $33.56 | $16.53 | 4,061,220 |
| 2016-11-23 | $35.02 | $35.17 | $33.70 | $33.82 | $16.65 | 6,171,070 |
| 2016-11-22 | $34.01 | $35.02 | $33.86 | $34.88 | $17.18 | 7,381,170 |
| 2016-11-21 | $33.23 | $34.11 | $33.15 | $33.80 | $16.64 | 5,163,930 |
| 2016-11-18 | $33.30 | $33.80 | $33.20 | $33.48 | $16.49 | 4,082,980 |
| 2016-11-17 | $33.61 | $33.68 | $33.10 | $33.28 | $16.39 | 3,608,990 |
| 2016-11-16 | $34.20 | $34.68 | $33.71 | $33.82 | $16.65 | 6,084,050 |
| 2016-11-15 | $34.10 | $34.47 | $33.29 | $34.16 | $16.82 | 4,948,480 |
| 2016-11-14 | $33.95 | $34.65 | $33.67 | $34.05 | $16.77 | 7,054,250 |
| 2016-11-11 | $34.04 | $34.15 | $33.44 | $33.80 | $16.64 | 6,477,720 |
| 2016-11-10 | $35.00 | $35.00 | $33.63 | $34.25 | $16.87 | 9,676,070 |
| 2016-11-09 | $34.55 | $34.76 | $33.35 | $33.90 | $16.69 | 13,592,520 |
| 2016-11-08 | $31.72 | $34.51 | $31.49 | $34.51 | $16.99 | 14,320,120 |
| 2016-11-07 | $31.69 | $31.79 | $31.27 | $31.37 | $15.45 | 2,999,840 |
| 2016-11-04 | $31.56 | $32.16 | $31.43 | $31.69 | $15.61 | 3,656,140 |
| 2016-11-03 | $31.40 | $31.93 | $31.16 | $31.70 | $15.61 | 3,486,130 |
| 2016-11-02 | $31.80 | $31.90 | $31.26 | $31.59 | $15.56 | 3,707,550 |
| 2016-11-01 | $31.10 | $31.99 | $31.10 | $31.99 | $15.75 | 5,795,930 |
| 2016-10-31 | $31.35 | $31.35 | $30.68 | $31.03 | $15.28 | 0 |
| 2016-10-28 | $32.02 | $32.11 | $31.40 | $31.40 | $15.46 | 2,724,230 |
| 2016-10-27 | $31.51 | $32.20 | $31.51 | $32.02 | $15.77 | 3,970,590 |
| 2016-10-26 | $31.78 | $31.83 | $31.25 | $31.69 | $15.61 | 3,123,400 |
| 2016-10-25 | $31.61 | $31.94 | $31.53 | $31.72 | $15.62 | 3,102,360 |
| 2016-10-24 | $31.16 | $31.77 | $31.00 | $31.71 | $15.62 | 3,781,570 |
| 2016-10-21 | $31.64 | $31.77 | $30.83 | $31.20 | $15.36 | 3,225,720 |
| 2016-10-20 | $31.58 | $31.86 | $31.37 | $31.64 | $15.58 | 3,305,230 |
| 2016-10-19 | $31.86 | $31.87 | $31.26 | $31.42 | $15.47 | 3,959,860 |
| 2016-10-18 | $30.93 | $31.84 | $30.93 | $31.82 | $15.67 | 3,805,850 |
| 2016-10-17 | $31.40 | $31.47 | $30.81 | $30.90 | $15.22 | 3,236,010 |
| 2016-10-14 | $31.36 | $31.40 | $30.92 | $31.31 | $15.42 | 3,352,020 |
| 2016-10-13 | $31.59 | $31.68 | $31.42 | $31.50 | $15.51 | 2,871,070 |
| 2016-10-12 | $31.42 | $31.74 | $31.31 | $31.57 | $15.55 | 2,819,970 |
| 2016-10-11 | $31.64 | $31.75 | $31.12 | $31.64 | $15.58 | 3,444,590 |
| 2016-10-10 | $30.58 | $31.93 | $30.51 | $31.77 | $15.64 | 6,479,620 |
| 2016-10-07 | $30.30 | $30.30 | $30.30 | $30.30 | $14.92 | 0 |
| 2016-10-06 | $30.30 | $30.30 | $30.30 | $30.30 | $14.92 | 0 |
| 2016-10-05 | $30.30 | $30.30 | $30.30 | $30.30 | $14.92 | 0 |
| 2016-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $14.92 | 0 |
| 2016-10-03 | $30.30 | $30.30 | $30.30 | $30.30 | $14.92 | 0 |
| 2016-09-30 | $30.30 | $30.46 | $30.20 | $30.30 | $14.92 | 2,260,470 |
| 2016-09-29 | $30.20 | $30.45 | $30.18 | $30.30 | $14.92 | 2,229,930 |
| 2016-09-28 | $30.39 | $30.44 | $30.03 | $30.17 | $14.86 | 2,041,590 |
| 2016-09-27 | $29.90 | $30.40 | $29.90 | $30.40 | $14.97 | 2,570,730 |
| 2016-09-26 | $30.83 | $30.88 | $30.00 | $30.00 | $14.77 | 2,948,510 |
| 2016-09-23 | $31.19 | $31.28 | $30.73 | $30.77 | $15.15 | 2,372,500 |
| 2016-09-22 | $31.20 | $31.49 | $31.02 | $31.07 | $15.30 | 3,009,220 |
| 2016-09-21 | $30.88 | $31.13 | $30.79 | $30.96 | $15.25 | 2,672,050 |
| 2016-09-20 | $31.29 | $31.35 | $30.76 | $31.00 | $15.27 | 1,868,790 |
| 2016-09-19 | $30.92 | $31.45 | $30.92 | $31.27 | $15.40 | 1,528,860 |
| 2016-09-16 | $30.92 | $30.92 | $30.92 | $30.92 | $15.23 | 0 |
| 2016-09-15 | $30.92 | $30.92 | $30.92 | $30.92 | $15.23 | 0 |
| 2016-09-14 | $30.88 | $31.33 | $30.50 | $30.92 | $15.23 | 1,626,890 |
| 2016-09-13 | $31.19 | $31.33 | $30.68 | $31.07 | $15.30 | 2,513,280 |
| 2016-09-12 | $32.01 | $32.15 | $30.92 | $30.97 | $15.25 | 4,746,430 |
| 2016-09-09 | $33.58 | $33.73 | $32.71 | $32.83 | $16.17 | 3,586,500 |
| 2016-09-08 | $33.59 | $33.90 | $33.38 | $33.67 | $16.58 | 2,172,150 |
| 2016-09-07 | $33.76 | $33.98 | $33.48 | $33.56 | $16.53 | 3,187,740 |
| 2016-09-06 | $32.88 | $33.94 | $32.78 | $33.92 | $16.70 | 3,497,520 |
| 2016-09-05 | $32.99 | $33.59 | $32.85 | $32.95 | $16.23 | 2,010,680 |
| 2016-09-02 | $32.90 | $33.18 | $32.69 | $33.03 | $16.27 | 2,045,540 |
| 2016-09-01 | $33.15 | $33.49 | $32.88 | $32.88 | $16.19 | 2,639,700 |
| 2016-08-31 | $33.23 | $33.43 | $32.88 | $33.15 | $16.32 | 2,940,290 |
| 2016-08-30 | $33.31 | $33.83 | $33.20 | $33.33 | $16.41 | 2,858,080 |
| 2016-08-29 | $33.70 | $33.93 | $33.30 | $33.42 | $16.46 | 2,823,390 |
| 2016-08-26 | $33.83 | $34.29 | $33.53 | $33.70 | $16.60 | 2,568,910 |
| 2016-08-25 | $33.90 | $33.90 | $33.06 | $33.72 | $16.61 | 3,098,950 |
| 2016-08-24 | $33.90 | $34.60 | $33.80 | $34.07 | $16.78 | 3,463,030 |
| 2016-08-23 | $33.51 | $33.95 | $33.33 | $33.66 | $16.58 | 2,394,030 |
| 2016-08-22 | $34.40 | $34.44 | $33.50 | $33.50 | $16.50 | 3,464,010 |
| 2016-08-19 | $34.50 | $34.61 | $33.80 | $34.29 | $16.89 | 4,978,200 |
| 2016-08-18 | $34.83 | $35.08 | $34.17 | $34.40 | $16.94 | 11,673,950 |
| 2016-08-17 | $34.70 | $37.06 | $34.63 | $36.25 | $17.85 | 9,872,670 |
| 2016-08-16 | $34.11 | $34.95 | $33.94 | $34.65 | $17.06 | 5,048,540 |
| 2016-08-15 | $32.68 | $34.50 | $32.35 | $34.10 | $16.79 | 5,746,940 |
| 2016-08-12 | $32.15 | $32.78 | $32.11 | $32.76 | $16.13 | 2,343,170 |
| 2016-08-11 | $33.26 | $33.40 | $32.22 | $32.30 | $15.91 | 3,022,790 |
| 2016-08-10 | $33.70 | $33.92 | $33.28 | $33.35 | $16.42 | 3,312,270 |
| 2016-08-09 | $33.40 | $33.78 | $33.11 | $33.72 | $16.61 | 3,488,860 |
| 2016-08-08 | $32.52 | $33.50 | $32.41 | $33.40 | $16.45 | 2,956,000 |
| 2016-08-05 | $33.55 | $33.57 | $32.82 | $32.84 | $16.17 | 3,170,780 |
| 2016-08-04 | $32.80 | $33.94 | $32.80 | $33.60 | $16.55 | 3,905,750 |
| 2016-08-03 | $33.26 | $33.26 | $32.70 | $32.94 | $16.22 | 3,188,610 |
| 2016-08-02 | $32.97 | $33.29 | $32.73 | $33.22 | $16.36 | 2,935,520 |
| 2016-08-01 | $33.46 | $33.46 | $32.01 | $32.98 | $16.24 | 5,024,940 |
| 2016-07-29 | $34.40 | $34.66 | $33.53 | $33.81 | $16.65 | 4,389,040 |
| 2016-07-28 | $35.19 | $35.56 | $33.63 | $34.35 | $16.92 | 8,871,400 |
| 2016-07-27 | $38.35 | $38.80 | $35.01 | $35.30 | $17.38 | 12,346,280 |
| 2016-07-26 | $38.00 | $38.39 | $37.51 | $38.38 | $18.90 | 5,695,600 |
| 2016-07-25 | $37.81 | $38.78 | $37.58 | $38.19 | $18.81 | 9,114,030 |
| 2016-07-22 | $37.00 | $38.50 | $36.58 | $37.97 | $18.70 | 12,620,900 |
| 2016-07-21 | $36.15 | $38.16 | $36.13 | $37.00 | $18.22 | 10,646,260 |
| 2016-07-20 | $36.82 | $36.95 | $36.10 | $36.22 | $17.84 | 4,910,280 |
| 2016-07-19 | $35.78 | $36.70 | $35.51 | $36.69 | $18.07 | 6,072,990 |
| 2016-07-18 | $36.01 | $36.16 | $35.32 | $35.69 | $17.58 | 4,267,840 |
| 2016-07-15 | $37.02 | $37.04 | $36.00 | $36.16 | $17.81 | 5,956,530 |
| 2016-07-14 | $36.10 | $37.19 | $35.85 | $36.98 | $18.21 | 9,171,250 |
| 2016-07-13 | $35.65 | $36.36 | $35.01 | $36.08 | $17.77 | 8,077,780 |
| 2016-07-12 | $34.99 | $35.68 | $33.90 | $35.61 | $17.54 | 8,671,330 |
| 2016-07-11 | $35.79 | $36.18 | $35.00 | $35.00 | $17.24 | 7,029,950 |
| 2016-07-08 | $35.38 | $36.28 | $35.10 | $35.79 | $17.62 | 5,850,220 |
| 2016-07-07 | $36.01 | $36.36 | $34.75 | $35.35 | $17.41 | 6,586,510 |
| 2016-07-06 | $35.56 | $36.66 | $35.41 | $35.89 | $17.67 | 6,166,680 |
| 2016-07-05 | $36.02 | $36.10 | $35.21 | $35.70 | $17.58 | 5,943,900 |
| 2016-07-04 | $34.55 | $35.85 | $34.55 | $35.78 | $17.62 | 6,745,210 |
| 2016-07-01 | $36.19 | $36.35 | $34.51 | $34.95 | $17.21 | 10,775,470 |
| 2016-06-30 | $35.52 | $36.52 | $35.23 | $35.84 | $17.65 | 8,059,090 |
| 2016-06-29 | $36.40 | $36.40 | $35.41 | $35.63 | $17.55 | 7,206,300 |
| 2016-06-28 | $35.70 | $36.35 | $35.42 | $36.08 | $17.77 | 13,037,180 |
| 2016-06-27 | $32.40 | $36.04 | $32.40 | $36.04 | $17.75 | 16,541,410 |
| 2016-06-24 | $33.40 | $33.80 | $31.50 | $32.76 | $16.13 | 7,115,240 |
| 2016-06-23 | $33.20 | $34.28 | $33.18 | $33.61 | $16.55 | 8,851,610 |
| 2016-06-22 | $31.44 | $33.50 | $31.30 | $33.50 | $16.50 | 6,911,020 |
| 2016-06-21 | $32.13 | $33.09 | $31.50 | $31.57 | $15.55 | 7,543,240 |
| 2016-06-20 | $31.88 | $31.95 | $31.02 | $31.80 | $15.66 | 4,434,670 |
| 2016-06-17 | $31.14 | $32.66 | $31.14 | $31.87 | $15.69 | 6,469,090 |
| 2016-06-16 | $31.02 | $31.72 | $30.81 | $30.90 | $15.22 | 6,054,020 |
| 2016-06-15 | $29.79 | $31.88 | $29.51 | $31.29 | $15.41 | 5,336,080 |
| 2016-06-14 | $30.01 | $30.38 | $29.68 | $30.05 | $14.80 | 3,689,380 |
| 2016-06-13 | $32.35 | $32.90 | $30.00 | $30.00 | $14.77 | 6,891,070 |
| 2016-06-10 | $33.33 | $33.33 | $33.33 | $33.33 | $16.41 | 0 |
| 2016-06-09 | $33.33 | $33.33 | $33.33 | $33.33 | $16.41 | 0 |
| 2016-06-08 | $33.65 | $33.81 | $32.71 | $33.33 | $16.41 | 5,202,100 |
| 2016-06-07 | $33.45 | $33.93 | $33.00 | $33.88 | $16.68 | 4,895,170 |
| 2016-06-06 | $33.81 | $33.95 | $33.30 | $33.50 | $16.50 | 4,883,180 |
| 2016-06-03 | $34.18 | $34.79 | $33.20 | $33.75 | $16.62 | 8,968,850 |
| 2016-06-02 | $33.29 | $34.18 | $33.01 | $34.18 | $16.83 | 8,134,680 |
| 2016-06-01 | $33.66 | $34.12 | $32.88 | $33.21 | $16.35 | 10,046,360 |
| 2016-05-31 | $29.80 | $32.78 | $29.80 | $32.78 | $16.14 | 8,563,440 |
| 2016-05-30 | $29.70 | $30.32 | $29.25 | $29.80 | $14.67 | 2,367,530 |
| 2016-05-27 | $30.13 | $30.43 | $29.88 | $29.96 | $14.75 | 3,218,450 |
| 2016-05-26 | $30.02 | $30.39 | $29.06 | $30.39 | $14.97 | 4,063,870 |
| 2016-05-25 | $29.90 | $30.99 | $29.71 | $29.93 | $14.74 | 5,214,410 |
| 2016-05-24 | $30.00 | $30.00 | $29.26 | $29.62 | $14.59 | 3,369,800 |
| 2016-05-23 | $30.00 | $30.43 | $29.82 | $30.05 | $14.80 | 4,240,110 |
| 2016-05-20 | $28.49 | $29.85 | $28.36 | $29.80 | $14.67 | 3,563,480 |
| 2016-05-19 | $28.90 | $29.87 | $28.82 | $29.11 | $14.34 | 5,102,860 |
| 2016-05-18 | $29.40 | $29.43 | $28.44 | $28.82 | $14.19 | 3,392,860 |
| 2016-05-17 | $30.07 | $30.84 | $28.82 | $30.01 | $14.78 | 6,426,140 |
| 2016-05-16 | $30.17 | $30.88 | $29.84 | $30.26 | $14.90 | 5,629,080 |
| 2016-05-13 | $29.90 | $29.90 | $29.90 | $29.90 | $14.72 | 0 |
| 2016-05-12 | $29.90 | $29.90 | $29.90 | $29.90 | $14.72 | 0 |
| 2016-05-11 | $29.90 | $29.90 | $29.90 | $29.90 | $14.65 | 0 |
| 2016-05-10 | $29.90 | $29.90 | $29.90 | $29.90 | $14.65 | 0 |
| 2016-05-09 | $31.30 | $31.40 | $29.50 | $29.90 | $14.65 | 4,683,360 |
| 2016-05-06 | $33.50 | $34.30 | $31.70 | $31.72 | $15.54 | 6,325,330 |
| 2016-05-05 | $33.03 | $33.45 | $32.71 | $33.36 | $16.35 | 2,984,660 |
| 2016-05-04 | $32.90 | $33.50 | $32.75 | $33.04 | $16.19 | 3,617,340 |
| 2016-05-03 | $31.52 | $33.15 | $31.43 | $33.05 | $16.19 | 5,615,890 |
| 2016-05-02 | $31.52 | $31.52 | $31.52 | $31.52 | $15.44 | 0 |
| 2016-04-29 | $31.71 | $32.15 | $31.39 | $31.52 | $15.44 | 3,077,360 |
| 2016-04-28 | $31.41 | $32.17 | $30.91 | $32.01 | $15.68 | 3,702,840 |
| 2016-04-27 | $32.00 | $32.14 | $31.35 | $31.40 | $15.39 | 3,008,160 |
| 2016-04-26 | $31.29 | $31.92 | $31.00 | $31.90 | $15.63 | 3,098,750 |
| 2016-04-25 | $31.50 | $31.50 | $30.25 | $31.29 | $15.33 | 3,794,120 |
| 2016-04-22 | $30.62 | $31.56 | $30.62 | $31.55 | $15.46 | 3,028,290 |
| 2016-04-21 | $31.60 | $32.00 | $30.80 | $31.07 | $15.22 | 4,624,460 |
| 2016-04-20 | $35.22 | $35.46 | $31.55 | $31.93 | $15.65 | 8,000,720 |
| 2016-04-19 | $35.50 | $35.78 | $34.70 | $35.05 | $17.17 | 4,991,830 |
| 2016-04-18 | $36.21 | $36.21 | $34.50 | $35.22 | $17.26 | 4,967,450 |
| 2016-04-15 | $36.98 | $37.03 | $36.26 | $36.58 | $17.92 | 4,153,090 |
| 2016-04-14 | $37.08 | $37.19 | $35.94 | $37.00 | $18.13 | 5,710,660 |
| 2016-04-13 | $35.95 | $37.27 | $35.92 | $36.66 | $17.96 | 6,513,070 |
| 2016-04-12 | $36.00 | $36.54 | $35.00 | $35.60 | $17.44 | 4,845,690 |
| 2016-04-11 | $35.70 | $36.81 | $35.70 | $36.08 | $17.68 | 5,188,380 |
| 2016-04-08 | $35.60 | $35.60 | $34.48 | $35.32 | $17.31 | 5,597,120 |
| 2016-04-07 | $37.26 | $38.20 | $36.02 | $36.02 | $17.65 | 6,815,100 |
| 2016-04-06 | $36.85 | $37.39 | $36.36 | $36.95 | $18.10 | 5,670,830 |
| 2016-04-05 | $35.30 | $37.60 | $34.60 | $37.18 | $18.22 | 7,406,010 |
| 2016-04-04 | $35.25 | $35.25 | $35.25 | $35.25 | $17.27 | 0 |
| 2016-04-01 | $36.25 | $36.25 | $34.25 | $35.25 | $17.27 | 7,168,210 |
| 2016-03-31 | $36.52 | $37.22 | $36.01 | $36.35 | $17.81 | 7,409,870 |
| 2016-03-30 | $34.95 | $36.59 | $34.50 | $36.48 | $17.87 | 6,607,210 |
| 2016-03-29 | $35.25 | $35.75 | $33.85 | $34.45 | $16.88 | 6,031,180 |
| 2016-03-28 | $35.58 | $37.45 | $35.20 | $35.50 | $17.39 | 7,687,200 |
| 2016-03-25 | $35.87 | $36.28 | $34.80 | $35.95 | $17.61 | 11,163,320 |
| 2016-03-24 | $38.38 | $39.36 | $36.81 | $37.20 | $18.23 | 11,282,980 |
| 2016-03-23 | $34.70 | $38.15 | $34.63 | $38.15 | $18.69 | 9,708,430 |
| 2016-03-22 | $33.80 | $35.24 | $33.72 | $34.68 | $16.99 | 6,691,750 |
| 2016-03-21 | $33.60 | $35.29 | $33.57 | $34.26 | $16.79 | 8,326,200 |
| 2016-03-18 | $32.41 | $33.88 | $31.50 | $33.50 | $16.41 | 9,354,920 |
| 2016-03-17 | $29.22 | $31.80 | $29.22 | $31.60 | $15.48 | 9,253,440 |
| 2016-03-16 | $29.34 | $29.93 | $28.34 | $29.00 | $14.21 | 6,054,580 |
| 2016-03-15 | $29.23 | $29.70 | $28.54 | $28.66 | $14.04 | 4,224,780 |
| 2016-03-14 | $27.99 | $30.00 | $27.90 | $29.55 | $14.48 | 6,501,280 |
| 2016-03-11 | $27.00 | $27.82 | $26.67 | $27.32 | $13.39 | 3,699,170 |
| 2016-03-10 | $28.55 | $29.06 | $27.59 | $27.63 | $13.54 | 4,887,150 |
| 2016-03-09 | $28.49 | $29.70 | $28.12 | $28.53 | $13.98 | 4,482,870 |
| 2016-03-08 | $28.00 | $29.20 | $26.02 | $29.19 | $14.30 | 6,042,590 |
| 2016-03-07 | $28.07 | $29.26 | $27.80 | $28.12 | $13.78 | 5,143,920 |
| 2016-03-04 | $29.11 | $29.66 | $26.90 | $27.25 | $13.35 | 5,633,510 |
| 2016-03-03 | $29.90 | $31.47 | $29.53 | $29.55 | $14.48 | 4,961,950 |
| 2016-03-02 | $28.09 | $30.34 | $27.70 | $29.91 | $14.66 | 5,734,540 |
| 2016-03-01 | $27.35 | $28.56 | $26.10 | $28.24 | $13.84 | 6,875,760 |
| 2016-02-29 | $29.75 | $29.75 | $26.83 | $27.17 | $13.31 | 5,071,640 |
| 2016-02-26 | $31.01 | $31.55 | $29.01 | $29.81 | $14.61 | 5,526,860 |
| 2016-02-25 | $34.39 | $34.40 | $31.12 | $31.12 | $15.25 | 6,342,750 |
| 2016-02-24 | $35.50 | $35.86 | $33.45 | $34.58 | $16.94 | 6,565,730 |
| 2016-02-23 | $36.37 | $36.47 | $35.16 | $35.85 | $17.57 | 4,319,140 |
| 2016-02-22 | $36.10 | $36.66 | $35.51 | $36.47 | $17.87 | 6,415,820 |
| 2016-02-19 | $35.19 | $36.16 | $35.16 | $35.58 | $17.43 | 5,346,710 |
| 2016-02-18 | $36.30 | $37.00 | $35.28 | $35.40 | $17.35 | 5,432,720 |
| 2016-02-17 | $36.41 | $36.80 | $35.67 | $36.20 | $17.74 | 5,099,460 |
| 2016-02-16 | $35.41 | $37.21 | $35.17 | $36.74 | $18.00 | 4,552,400 |
| 2016-02-15 | $34.01 | $35.38 | $33.51 | $35.10 | $17.20 | 2,782,490 |
| 2016-02-12 | $34.78 | $34.78 | $34.78 | $34.78 | $17.04 | 0 |
| 2016-02-11 | $34.78 | $34.78 | $34.78 | $34.78 | $17.04 | 0 |
| 2016-02-10 | $34.78 | $34.78 | $34.78 | $34.78 | $17.04 | 0 |
| 2016-02-09 | $34.78 | $34.78 | $34.78 | $34.78 | $17.04 | 0 |
| 2016-02-08 | $34.78 | $34.78 | $34.78 | $34.78 | $17.04 | 0 |
| 2016-02-05 | $35.23 | $35.85 | $34.50 | $34.78 | $17.04 | 3,640,750 |
| 2016-02-04 | $34.61 | $35.78 | $34.07 | $34.93 | $17.12 | 5,131,470 |
| 2016-02-03 | $32.69 | $34.98 | $32.33 | $34.54 | $16.92 | 5,137,930 |
| 2016-02-02 | $31.70 | $33.99 | $31.53 | $33.20 | $16.27 | 4,514,180 |
| 2016-02-01 | $31.12 | $31.62 | $30.33 | $31.38 | $15.38 | 3,825,180 |
| 2016-01-29 | $28.50 | $31.70 | $28.50 | $31.12 | $15.25 | 5,085,500 |
| 2016-01-28 | $31.30 | $31.65 | $28.56 | $28.90 | $14.16 | 4,788,270 |
| 2016-01-27 | $31.51 | $31.96 | $28.67 | $31.73 | $15.55 | 5,571,000 |
| 2016-01-26 | $34.66 | $34.71 | $31.76 | $31.76 | $15.56 | 4,200,630 |
| 2016-01-25 | $36.55 | $36.88 | $34.80 | $35.29 | $17.29 | 5,223,570 |
| 2016-01-22 | $35.98 | $36.30 | $33.98 | $36.00 | $17.64 | 5,788,190 |
| 2016-01-21 | $35.99 | $37.88 | $35.15 | $35.20 | $17.25 | 7,466,360 |
| 2016-01-20 | $35.10 | $37.78 | $35.03 | $37.32 | $18.29 | 8,456,490 |
| 2016-01-19 | $33.15 | $36.54 | $32.25 | $36.00 | $17.64 | 9,081,610 |
| 2016-01-18 | $30.21 | $33.92 | $30.02 | $33.22 | $16.28 | 6,934,940 |
| 2016-01-15 | $32.00 | $33.16 | $30.51 | $31.28 | $15.33 | 5,579,250 |
| 2016-01-14 | $28.55 | $32.82 | $28.48 | $32.54 | $15.94 | 5,790,470 |
| 2016-01-13 | $33.60 | $33.79 | $30.34 | $30.34 | $14.87 | 5,489,080 |
| 2016-01-12 | $32.20 | $33.85 | $31.40 | $33.04 | $16.19 | 7,383,370 |
| 2016-01-11 | $34.80 | $34.99 | $32.58 | $32.58 | $15.96 | 6,658,730 |
| 2016-01-08 | $38.43 | $38.60 | $33.86 | $36.20 | $17.74 | 7,764,320 |
| 2016-01-07 | $40.54 | $40.88 | $37.62 | $37.62 | $18.43 | 1,239,100 |
| 2016-01-06 | $40.81 | $42.25 | $39.68 | $41.80 | $20.48 | 5,768,050 |
| 2016-01-05 | $39.50 | $42.79 | $38.91 | $40.48 | $19.83 | 6,864,200 |
| 2016-01-04 | $47.77 | $47.77 | $43.22 | $43.22 | $21.18 | 5,828,680 |
| 2016-01-01 | $48.02 | $48.02 | $48.02 | $48.02 | $23.53 | 0 |
| 2015-12-31 | $49.22 | $50.58 | $47.50 | $48.02 | $23.53 | 5,271,530 |
| 2015-12-30 | $47.24 | $49.97 | $47.06 | $49.34 | $24.18 | 5,855,560 |
| 2015-12-29 | $47.50 | $48.19 | $45.90 | $46.85 | $22.96 | 5,672,360 |
| 2015-12-28 | $49.55 | $50.46 | $47.50 | $47.50 | $23.27 | 5,568,460 |
| 2015-12-25 | $50.76 | $50.98 | $48.91 | $49.55 | $24.28 | 4,132,060 |
| 2015-12-24 | $50.08 | $51.53 | $48.17 | $51.00 | $24.99 | 4,539,700 |
| 2015-12-23 | $54.50 | $54.74 | $49.50 | $50.04 | $24.52 | 8,570,990 |
| 2015-12-22 | $52.55 | $55.00 | $52.36 | $54.75 | $26.83 | 5,481,670 |
| 2015-12-21 | $53.99 | $53.99 | $51.70 | $52.98 | $25.96 | 5,151,100 |
| 2015-12-18 | $55.00 | $57.00 | $53.10 | $53.66 | $26.29 | 8,308,970 |
| 2015-12-17 | $49.65 | $54.53 | $49.65 | $54.53 | $26.72 | 9,226,970 |
| 2015-12-16 | $50.20 | $50.34 | $48.50 | $49.57 | $24.29 | 6,084,240 |
| 2015-12-15 | $47.30 | $50.44 | $47.25 | $49.62 | $24.31 | 8,774,150 |
| 2015-12-14 | $43.65 | $47.21 | $42.80 | $47.00 | $23.03 | 7,283,300 |
| 2015-12-11 | $44.40 | $46.70 | $44.21 | $44.55 | $21.83 | 7,836,580 |
| 2015-12-10 | $45.80 | $47.23 | $45.10 | $45.24 | $22.17 | 10,556,200 |
| 2015-12-09 | $42.58 | $46.30 | $42.40 | $45.19 | $22.14 | 10,986,150 |
| 2015-12-08 | $42.55 | $43.62 | $41.30 | $43.15 | $21.14 | 7,522,200 |
| 2015-12-07 | $42.00 | $43.35 | $41.90 | $42.62 | $20.88 | 7,452,320 |
| 2015-12-04 | $43.11 | $44.00 | $41.61 | $42.10 | $20.63 | 6,401,830 |
| 2015-12-03 | $42.03 | $43.88 | $42.01 | $43.52 | $21.32 | 6,012,620 |
| 2015-12-02 | $43.22 | $44.15 | $40.50 | $42.42 | $20.79 | 5,167,460 |
| 2015-12-01 | $42.51 | $44.15 | $42.05 | $43.85 | $21.49 | 6,300,070 |
| 2015-11-30 | $44.40 | $44.49 | $40.00 | $42.66 | $20.90 | 8,601,600 |
| 2015-11-27 | $47.07 | $47.60 | $42.93 | $44.00 | $21.56 | 6,994,860 |
| 2015-11-26 | $50.00 | $50.19 | $47.00 | $47.59 | $23.32 | 6,622,480 |
| 2015-11-25 | $47.33 | $50.58 | $47.33 | $49.43 | $24.22 | 7,446,280 |
| 2015-11-24 | $46.80 | $48.83 | $45.34 | $48.00 | $23.52 | 6,898,110 |
| 2015-11-23 | $50.15 | $50.39 | $46.60 | $46.80 | $22.93 | 7,587,690 |
| 2015-11-20 | $46.80 | $51.62 | $46.40 | $50.48 | $24.73 | 12,299,160 |
| 2015-11-19 | $45.40 | $47.29 | $43.70 | $46.93 | $23.00 | 8,924,690 |
| 2015-11-18 | $46.25 | $47.32 | $44.80 | $44.82 | $21.96 | 5,900,820 |
| 2015-11-17 | $48.70 | $49.88 | $44.88 | $46.50 | $22.78 | 9,355,660 |
| 2015-11-16 | $44.70 | $48.58 | $44.10 | $48.30 | $23.67 | 8,165,580 |
| 2015-11-13 | $50.00 | $50.00 | $45.75 | $46.05 | $22.56 | 9,330,730 |
| 2015-11-12 | $48.00 | $51.99 | $48.00 | $50.83 | $24.91 | 12,427,000 |
| 2015-11-11 | $47.00 | $48.70 | $45.66 | $48.16 | $23.60 | 10,813,430 |
| 2015-11-10 | $44.50 | $48.13 | $44.40 | $47.26 | $23.16 | 19,116,400 |
| 2015-11-09 | $40.12 | $43.75 | $39.00 | $43.75 | $21.44 | 18,322,530 |
| 2015-11-06 | $38.55 | $40.49 | $38.55 | $39.77 | $19.49 | 11,331,610 |
| 2015-11-05 | $39.39 | $39.78 | $37.37 | $38.90 | $19.06 | 14,830,520 |
| 2015-11-04 | $35.11 | $37.99 | $34.93 | $37.89 | $18.57 | 9,524,080 |
| 2015-11-03 | $35.80 | $36.13 | $34.40 | $34.66 | $16.98 | 7,327,560 |
| 2015-11-02 | $35.00 | $37.99 | $34.50 | $35.59 | $17.44 | 8,529,050 |
| 2015-10-30 | $36.90 | $38.30 | $35.70 | $37.02 | $18.14 | 10,348,170 |
| 2015-10-29 | $38.20 | $38.25 | $35.90 | $37.30 | $18.28 | 9,963,350 |
| 2015-10-28 | $37.88 | $39.96 | $37.00 | $37.50 | $18.37 | 15,083,820 |
| 2015-10-27 | $37.88 | $38.50 | $35.37 | $37.95 | $18.59 | 10,435,840 |
| 2015-10-26 | $39.00 | $39.29 | $37.02 | $38.39 | $18.81 | 12,766,950 |
| 2015-10-23 | $36.60 | $39.19 | $36.60 | $38.82 | $19.02 | 14,881,540 |
| 2015-10-22 | $34.68 | $36.51 | $34.48 | $36.37 | $17.82 | 13,352,520 |
| 2015-10-21 | $36.89 | $39.29 | $33.51 | $34.67 | $16.99 | 16,057,530 |
| 2015-10-20 | $35.31 | $38.17 | $35.29 | $37.20 | $18.23 | 10,314,800 |
| 2015-10-19 | $37.04 | $37.25 | $34.73 | $35.32 | $17.31 | 7,067,630 |
| 2015-10-16 | $36.60 | $37.16 | $35.31 | $36.90 | $18.08 | 8,415,770 |
| 2015-10-15 | $34.49 | $36.55 | $34.15 | $36.50 | $17.88 | 8,345,980 |
| 2015-10-14 | $35.92 | $36.20 | $34.06 | $34.59 | $16.95 | 9,146,530 |
| 2015-10-13 | $35.50 | $36.63 | $35.21 | $36.38 | $17.83 | 6,440,440 |
| 2015-10-12 | $34.42 | $37.05 | $34.31 | $35.96 | $17.62 | 8,601,230 |
| 2015-10-09 | $34.30 | $34.69 | $33.31 | $34.50 | $16.90 | 9,770,330 |
| 2015-10-08 | $32.06 | $33.72 | $31.73 | $33.72 | $16.52 | 6,418,370 |
| 2015-10-07 | $30.65 | $30.65 | $30.65 | $30.65 | $15.02 | 0 |
| 2015-10-06 | $30.65 | $30.65 | $30.65 | $30.65 | $15.02 | 0 |
| 2015-10-05 | $30.65 | $30.65 | $30.65 | $30.65 | $15.02 | 0 |
| 2015-10-02 | $30.65 | $30.65 | $30.65 | $30.65 | $15.02 | 0 |
| 2015-10-01 | $30.65 | $30.65 | $30.65 | $30.65 | $15.02 | 0 |
| 2015-09-30 | $31.32 | $31.50 | $29.59 | $30.65 | $15.02 | 5,567,420 |
| 2015-09-29 | $31.11 | $32.00 | $30.10 | $31.00 | $15.19 | 7,160,430 |
| 2015-09-28 | $29.70 | $32.24 | $29.18 | $32.16 | $15.76 | 6,402,740 |
| 2015-09-25 | $31.53 | $31.90 | $29.00 | $29.40 | $14.41 | 7,278,630 |
| 2015-09-24 | $31.90 | $32.40 | $31.26 | $31.72 | $15.54 | 7,769,070 |
| 2015-09-23 | $30.51 | $32.45 | $30.51 | $31.50 | $15.43 | 9,031,150 |
| 2015-09-22 | $32.80 | $33.25 | $31.11 | $31.40 | $15.39 | 11,460,640 |
| 2015-09-21 | $28.29 | $31.79 | $28.00 | $31.79 | $15.58 | 11,891,410 |
| 2015-09-18 | $28.30 | $29.58 | $27.20 | $28.90 | $14.16 | 10,246,260 |
| 2015-09-17 | $28.00 | $29.65 | $27.42 | $27.87 | $13.66 | 14,669,790 |
| 2015-09-16 | $25.30 | $26.95 | $25.25 | $26.95 | $13.21 | 9,160,170 |
| 2015-09-15 | $25.08 | $26.50 | $24.02 | $24.50 | $12.00 | 5,377,910 |
| 2015-09-14 | $29.13 | $29.25 | $26.10 | $26.10 | $12.79 | 7,343,650 |
| 2015-09-11 | $28.50 | $29.97 | $28.29 | $29.00 | $14.21 | 8,460,760 |
| 2015-09-10 | $28.42 | $29.28 | $28.21 | $28.33 | $13.88 | 8,903,960 |
| 2015-09-09 | $28.00 | $29.91 | $27.80 | $29.30 | $14.36 | 14,012,230 |
| 2015-09-08 | $24.50 | $27.19 | $24.01 | $27.19 | $13.32 | 8,656,580 |
| 2015-09-07 | $24.05 | $25.52 | $23.58 | $24.72 | $12.11 | 7,872,110 |
| 2015-09-04 | $23.20 | $23.20 | $23.20 | $23.20 | $11.37 | 0 |
| 2015-09-03 | $23.20 | $23.20 | $23.20 | $23.20 | $11.37 | 0 |
| 2015-09-02 | $23.01 | $26.50 | $22.54 | $23.20 | $11.37 | 7,953,880 |
| 2015-09-01 | $27.16 | $27.16 | $24.75 | $24.75 | $12.13 | 6,939,600 |
| 2015-08-31 | $29.60 | $29.62 | $27.50 | $27.50 | $13.47 | 6,511,130 |
| 2015-08-28 | $28.51 | $30.25 | $27.81 | $30.08 | $14.74 | 10,427,110 |
| 2015-08-27 | $27.69 | $27.99 | $25.60 | $27.85 | $13.65 | 7,817,630 |
| 2015-08-26 | $25.93 | $28.51 | $25.00 | $26.20 | $12.84 | 10,563,760 |
| 2015-08-25 | $26.15 | $27.59 | $25.92 | $25.92 | $12.70 | 9,654,390 |
| 2015-08-24 | $30.00 | $30.67 | $28.80 | $28.80 | $14.11 | 5,097,790 |
Jiangsu Hoperun Software Company Ltd (300339) News Headlines
Recent Jiangsu Hoperun Software Company Ltd (300339) News
Similar Companies to Jiangsu Hoperun Software Company Ltd (300339) 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 | -- | -- | -- |