Beijing Sinnet Technology Company Ltd (300383) Exchange: SHE
Data as of July 17, 2025
$14.38 ($0.09) 0.63%
Beijing Sinnet Technology Company Ltd - Daily Information
Click for more stock information on Beijing Sinnet Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.30 |
| Previous Close | $14.38 |
| High | $14.60 |
| Low | $14.06 |
| Adjusted Open | $14.30 |
| Previous Adjusted Close | $14.38 |
| Adjusted High | $14.60 |
| Adjusted Low | $14.06 |
About Beijing Sinnet Technology Company Ltd (300383)
Invest in Beijing Sinnet Technology Company Ltd (300383)
Historical Stock Data for Beijing Sinnet Technology Company Ltd (300383)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.30 | $14.60 | $14.06 | $14.38 | $14.38 | 79,365,200 |
| 2025-07-08 | $14.14 | $14.31 | $13.81 | $14.29 | $14.29 | 74,218,120 |
| 2025-07-07 | $14.22 | $14.58 | $14.02 | $14.25 | $14.25 | 57,614,210 |
| 2025-07-04 | $14.31 | $14.93 | $14.21 | $14.23 | $14.23 | 125,822,340 |
| 2025-07-03 | $13.86 | $14.25 | $13.85 | $13.96 | $13.96 | 46,263,500 |
| 2025-07-02 | $14.01 | $14.07 | $13.66 | $13.78 | $13.78 | 42,015,430 |
| 2025-07-01 | $14.35 | $14.39 | $13.98 | $14.08 | $14.08 | 52,803,820 |
| 2025-06-30 | $14.05 | $14.48 | $13.99 | $14.30 | $14.30 | 77,829,250 |
| 2025-06-27 | $13.68 | $14.30 | $13.63 | $13.92 | $13.92 | 84,368,540 |
| 2025-06-26 | $13.73 | $13.86 | $13.52 | $13.62 | $13.62 | 53,092,310 |
| 2025-06-25 | $13.34 | $13.95 | $13.32 | $13.74 | $13.74 | 88,634,540 |
| 2025-06-24 | $12.74 | $13.28 | $12.68 | $13.28 | $13.28 | 69,355,680 |
| 2025-06-23 | $12.27 | $12.61 | $12.27 | $12.60 | $12.60 | 31,626,700 |
| 2025-06-20 | $12.68 | $12.75 | $12.38 | $12.40 | $12.40 | 36,337,680 |
| 2025-06-19 | $12.92 | $13.07 | $12.61 | $12.64 | $12.64 | 35,525,640 |
| 2025-06-18 | $12.90 | $13.09 | $12.76 | $12.95 | $12.95 | 36,927,560 |
| 2025-06-17 | $13.12 | $13.12 | $12.89 | $12.93 | $12.93 | 30,773,400 |
| 2025-06-13 | $13.35 | $13.43 | $12.88 | $12.89 | $12.89 | 64,087,740 |
| 2025-06-12 | $13.40 | $13.96 | $13.28 | $13.51 | $13.51 | 56,363,050 |
| 2025-06-11 | $13.66 | $13.73 | $13.42 | $13.45 | $13.45 | 44,254,330 |
| 2025-06-10 | $14.04 | $14.14 | $13.37 | $13.62 | $13.62 | 70,524,390 |
| 2025-06-09 | $13.77 | $13.99 | $13.70 | $13.99 | $13.99 | 63,568,090 |
| 2025-06-06 | $13.47 | $13.85 | $13.36 | $13.64 | $13.64 | 69,924,150 |
| 2025-06-05 | $12.95 | $13.55 | $12.89 | $13.46 | $13.46 | 68,517,420 |
| 2025-06-04 | $12.91 | $13.13 | $12.86 | $12.95 | $12.95 | 36,226,480 |
| 2025-06-03 | $12.85 | $13.16 | $12.81 | $12.88 | $12.88 | 38,298,320 |
| 2025-05-30 | $13.33 | $13.34 | $12.98 | $13.02 | $13.02 | 39,518,510 |
| 2025-05-29 | $13.17 | $13.45 | $13.15 | $13.42 | $13.42 | 32,301,200 |
| 2025-05-28 | $13.33 | $13.40 | $13.13 | $13.19 | $13.19 | 27,438,180 |
| 2025-05-27 | $13.43 | $13.44 | $13.25 | $13.26 | $13.26 | 22,333,840 |
| 2025-05-26 | $13.18 | $13.53 | $13.18 | $13.48 | $13.48 | 33,683,790 |
| 2025-05-23 | $13.55 | $13.63 | $13.13 | $13.18 | $13.18 | 33,846,480 |
| 2025-05-22 | $13.67 | $13.84 | $13.52 | $13.55 | $13.55 | 32,801,880 |
| 2025-05-21 | $13.96 | $13.96 | $13.70 | $13.77 | $13.77 | 33,990,460 |
| 2025-05-20 | $13.91 | $14.09 | $13.75 | $14.04 | $14.04 | 35,474,700 |
| 2025-05-19 | $13.89 | $14.01 | $13.71 | $13.96 | $13.96 | 31,726,020 |
| 2025-05-16 | $14.01 | $14.15 | $13.88 | $13.99 | $13.99 | 61,187,300 |
| 2025-05-15 | $14.81 | $14.84 | $14.13 | $14.17 | $14.17 | 66,356,140 |
| 2025-05-14 | $14.81 | $15.18 | $14.68 | $14.91 | $14.91 | 60,999,390 |
| 2025-05-13 | $14.95 | $15.27 | $14.82 | $14.92 | $14.92 | 88,882,780 |
| 2025-05-12 | $14.74 | $14.79 | $14.45 | $14.76 | $14.76 | 44,507,500 |
| 2025-05-09 | $14.95 | $14.95 | $14.51 | $14.56 | $14.56 | 42,256,760 |
| 2025-05-08 | $14.90 | $15.16 | $14.80 | $15.00 | $15.00 | 50,887,420 |
| 2025-05-07 | $15.42 | $15.51 | $14.82 | $14.92 | $14.92 | 82,995,020 |
| 2025-05-06 | $14.72 | $15.33 | $14.71 | $15.17 | $15.17 | 101,159,820 |
| 2025-04-30 | $14.10 | $14.66 | $13.91 | $14.42 | $14.42 | 73,909,900 |
| 2025-04-29 | $13.60 | $14.10 | $13.57 | $14.02 | $14.02 | 78,985,080 |
| 2025-04-28 | $13.45 | $14.05 | $13.45 | $13.65 | $13.65 | 87,209,500 |
| 2025-04-25 | $13.30 | $13.53 | $13.20 | $13.32 | $13.32 | 47,375,830 |
| 2025-04-24 | $13.61 | $13.67 | $13.10 | $13.18 | $13.18 | 54,962,810 |
| 2025-04-23 | $13.56 | $13.95 | $13.52 | $13.70 | $13.70 | 79,997,330 |
| 2025-04-22 | $14.28 | $14.28 | $13.28 | $13.33 | $13.33 | 115,107,440 |
| 2025-04-21 | $13.80 | $14.20 | $13.37 | $14.20 | $14.20 | 109,138,890 |
| 2025-04-18 | $14.33 | $14.55 | $14.20 | $14.33 | $14.33 | 31,414,940 |
| 2025-04-17 | $14.36 | $14.72 | $14.33 | $14.33 | $14.33 | 41,640,810 |
| 2025-04-16 | $15.21 | $15.24 | $14.35 | $14.57 | $14.57 | 63,784,000 |
| 2025-04-15 | $15.31 | $15.48 | $15.02 | $15.21 | $15.21 | 42,349,860 |
| 2025-04-14 | $15.21 | $15.38 | $14.95 | $15.20 | $15.20 | 56,726,000 |
| 2025-04-11 | $14.69 | $15.21 | $14.67 | $15.00 | $15.00 | 64,686,290 |
| 2025-04-10 | $15.03 | $15.34 | $14.73 | $14.85 | $14.85 | 92,570,960 |
| 2025-04-09 | $13.58 | $14.59 | $12.61 | $14.41 | $14.41 | 86,108,720 |
| 2025-04-08 | $13.47 | $14.16 | $13.24 | $13.73 | $13.73 | 81,960,980 |
| 2025-04-07 | $14.96 | $15.78 | $13.13 | $13.35 | $13.35 | 105,621,730 |
| 2025-04-03 | $16.21 | $16.84 | $16.16 | $16.41 | $16.41 | 45,986,100 |
| 2025-04-02 | $16.45 | $16.80 | $16.44 | $16.51 | $16.51 | 42,796,200 |
| 2025-04-01 | $16.62 | $16.72 | $16.40 | $16.49 | $16.49 | 49,130,420 |
| 2025-03-31 | $16.48 | $16.85 | $16.17 | $16.72 | $16.72 | 68,459,220 |
| 2025-03-28 | $16.77 | $17.30 | $16.57 | $16.58 | $16.58 | 69,230,900 |
| 2025-03-27 | $16.73 | $16.93 | $16.47 | $16.58 | $16.58 | 51,579,980 |
| 2025-03-26 | $16.83 | $17.06 | $16.66 | $16.69 | $16.69 | 53,891,060 |
| 2025-03-25 | $17.64 | $17.75 | $16.50 | $16.66 | $16.66 | 87,808,400 |
| 2025-03-24 | $17.87 | $17.99 | $17.12 | $17.68 | $17.68 | 68,977,410 |
| 2025-03-21 | $18.20 | $18.35 | $17.71 | $17.77 | $17.77 | 73,737,540 |
| 2025-03-20 | $18.52 | $18.61 | $18.00 | $18.29 | $18.29 | 108,914,000 |
| 2025-03-19 | $19.09 | $19.40 | $18.70 | $18.90 | $18.90 | 101,265,980 |
| 2025-03-18 | $20.19 | $20.65 | $19.25 | $19.31 | $19.31 | 121,412,640 |
| 2025-03-17 | $20.51 | $20.60 | $19.88 | $20.02 | $20.02 | 74,190,360 |
| 2025-03-14 | $20.00 | $20.94 | $19.49 | $20.71 | $20.71 | 96,620,940 |
| 2025-03-13 | $20.94 | $21.15 | $19.90 | $20.30 | $20.30 | 103,340,490 |
| 2025-03-12 | $21.15 | $21.93 | $20.76 | $21.13 | $21.13 | 155,451,630 |
| 2025-03-11 | $19.60 | $20.98 | $19.60 | $20.98 | $20.98 | 122,425,810 |
| 2025-03-10 | $20.05 | $20.43 | $19.75 | $19.98 | $19.98 | 77,711,060 |
| 2025-03-07 | $20.80 | $21.24 | $20.10 | $20.34 | $20.34 | 122,372,410 |
| 2025-03-06 | $20.97 | $21.60 | $20.76 | $21.14 | $21.14 | 176,983,460 |
| 2025-03-05 | $19.62 | $20.43 | $19.33 | $20.43 | $20.43 | 174,140,910 |
| 2025-03-04 | $18.70 | $19.38 | $18.60 | $19.15 | $19.15 | 103,904,170 |
| 2025-03-03 | $19.74 | $19.84 | $18.62 | $18.87 | $18.87 | 118,155,580 |
| 2025-02-28 | $21.00 | $21.20 | $19.35 | $19.44 | $19.44 | 145,395,380 |
| 2025-02-27 | $21.80 | $22.20 | $20.23 | $21.04 | $21.04 | 208,252,190 |
| 2025-02-26 | $22.70 | $22.80 | $21.69 | $22.05 | $22.05 | 193,585,080 |
| 2025-02-25 | $20.96 | $24.00 | $20.20 | $22.95 | $22.95 | 302,380,190 |
| 2025-02-24 | $22.10 | $23.62 | $21.50 | $21.88 | $21.88 | 329,729,490 |
| 2025-02-20 | $16.60 | $17.66 | $16.51 | $17.31 | $17.31 | 134,035,340 |
| 2025-02-19 | $16.23 | $16.98 | $16.18 | $16.85 | $16.85 | 113,961,350 |
| 2025-02-18 | $17.27 | $17.27 | $15.87 | $16.29 | $16.29 | 188,616,850 |
| 2025-02-17 | $17.53 | $18.38 | $17.15 | $17.85 | $17.85 | 225,404,210 |
| 2025-02-14 | $17.22 | $18.20 | $16.80 | $17.70 | $17.70 | 177,305,560 |
| 2025-02-13 | $17.65 | $17.76 | $16.77 | $17.17 | $17.17 | 153,636,150 |
| 2025-02-12 | $16.52 | $18.29 | $16.52 | $17.64 | $17.64 | 218,359,780 |
| 2025-02-11 | $16.76 | $17.80 | $16.30 | $16.34 | $16.34 | 172,062,050 |
| 2025-02-10 | $17.30 | $17.31 | $16.77 | $16.85 | $16.85 | 176,858,880 |
| 2025-02-07 | $16.28 | $17.33 | $16.10 | $16.69 | $16.69 | 220,096,970 |
| 2025-02-06 | $15.60 | $16.20 | $15.42 | $16.01 | $16.01 | 144,768,930 |
| 2025-02-05 | $14.64 | $15.98 | $14.45 | $15.84 | $15.84 | 206,676,730 |
| 2025-01-27 | $15.27 | $15.31 | $13.82 | $13.86 | $13.86 | 129,046,620 |
| 2025-01-24 | $15.01 | $15.60 | $14.93 | $15.46 | $15.46 | 130,322,790 |
| 2025-01-23 | $15.60 | $15.86 | $14.91 | $15.30 | $15.30 | 156,570,790 |
| 2025-01-22 | $14.81 | $15.48 | $14.73 | $15.48 | $15.48 | 166,504,040 |
| 2025-01-21 | $14.38 | $14.96 | $14.16 | $14.90 | $14.90 | 143,152,410 |
| 2025-01-20 | $14.00 | $14.54 | $13.93 | $14.17 | $14.17 | 101,993,040 |
| 2025-01-17 | $14.10 | $14.24 | $13.68 | $13.89 | $13.89 | 85,407,410 |
| 2025-01-16 | $14.31 | $14.70 | $14.00 | $14.16 | $14.16 | 124,492,610 |
| 2025-01-15 | $14.14 | $14.37 | $13.86 | $13.98 | $13.98 | 93,112,740 |
| 2025-01-14 | $13.28 | $14.20 | $13.06 | $14.14 | $14.14 | 132,262,380 |
| 2025-01-13 | $12.72 | $13.57 | $12.65 | $13.19 | $13.19 | 84,715,010 |
| 2025-01-09 | $13.69 | $14.41 | $13.65 | $13.81 | $13.81 | 135,739,020 |
| 2025-01-08 | $13.33 | $14.24 | $12.93 | $13.87 | $13.87 | 172,223,020 |
| 2025-01-07 | $12.40 | $13.34 | $12.40 | $13.24 | $13.24 | 141,124,200 |
| 2025-01-06 | $12.40 | $12.73 | $12.06 | $12.31 | $12.31 | 88,766,680 |
| 2025-01-03 | $13.52 | $13.60 | $12.49 | $12.52 | $12.52 | 141,225,750 |
| 2025-01-02 | $14.32 | $14.41 | $13.28 | $13.49 | $13.49 | 203,748,060 |
| 2024-12-31 | $14.35 | $15.88 | $14.35 | $14.59 | $14.59 | 262,485,360 |
| 2024-12-30 | $14.10 | $14.67 | $13.94 | $14.11 | $14.11 | 147,660,530 |
| 2024-12-27 | $14.40 | $14.88 | $13.88 | $13.90 | $13.90 | 172,413,530 |
| 2024-12-26 | $13.35 | $14.98 | $13.34 | $14.50 | $14.50 | 276,846,160 |
| 2024-12-25 | $13.00 | $14.46 | $12.72 | $13.54 | $13.54 | 206,052,430 |
| 2024-12-24 | $13.50 | $13.51 | $12.80 | $13.14 | $13.14 | 122,641,150 |
| 2024-12-23 | $13.58 | $13.97 | $13.25 | $13.56 | $13.56 | 190,994,510 |
| 2024-12-20 | $13.59 | $14.00 | $13.16 | $13.28 | $13.28 | 199,172,210 |
| 2024-12-19 | $12.35 | $14.78 | $12.35 | $14.10 | $14.10 | 287,279,690 |
| 2024-12-18 | $11.80 | $13.00 | $11.53 | $12.59 | $12.59 | 112,660,550 |
| 2024-12-17 | $12.40 | $12.40 | $11.78 | $11.80 | $11.80 | 91,859,080 |
| 2024-12-16 | $12.36 | $12.87 | $11.95 | $12.59 | $12.59 | 133,309,150 |
| 2024-12-13 | $11.69 | $12.62 | $11.62 | $12.41 | $12.41 | 142,305,450 |
| 2024-12-12 | $11.76 | $11.92 | $11.60 | $11.77 | $11.77 | 53,664,330 |
| 2024-12-11 | $11.33 | $11.78 | $11.31 | $11.72 | $11.72 | 66,295,230 |
| 2024-12-10 | $11.61 | $11.68 | $11.28 | $11.30 | $11.30 | 47,678,120 |
| 2024-12-09 | $11.41 | $11.48 | $11.12 | $11.20 | $11.20 | 29,655,850 |
| 2024-12-06 | $11.32 | $11.45 | $11.11 | $11.37 | $11.37 | 38,950,710 |
| 2024-12-05 | $11.05 | $11.41 | $11.03 | $11.29 | $11.29 | 34,280,200 |
| 2024-12-04 | $11.36 | $11.39 | $11.00 | $11.07 | $11.07 | 35,928,300 |
| 2024-12-03 | $11.58 | $11.58 | $11.25 | $11.42 | $11.42 | 40,382,560 |
| 2024-12-02 | $11.45 | $11.65 | $11.37 | $11.58 | $11.58 | 44,605,960 |
| 2024-11-29 | $11.20 | $11.51 | $11.03 | $11.42 | $11.42 | 49,927,150 |
| 2024-11-28 | $11.18 | $11.55 | $11.14 | $11.18 | $11.18 | 47,853,300 |
| 2024-11-27 | $10.81 | $11.13 | $10.57 | $11.13 | $11.13 | 35,333,850 |
| 2024-11-26 | $10.96 | $11.14 | $10.80 | $10.85 | $10.85 | 29,631,220 |
| 2024-11-25 | $11.00 | $11.14 | $10.74 | $11.02 | $11.02 | 39,231,270 |
| 2024-11-22 | $11.31 | $11.79 | $11.02 | $11.04 | $11.04 | 61,174,210 |
| 2024-11-21 | $11.43 | $11.59 | $11.26 | $11.46 | $11.46 | 45,144,970 |
| 2024-11-20 | $11.10 | $11.65 | $11.03 | $11.50 | $11.50 | 60,509,460 |
| 2024-11-19 | $10.90 | $11.14 | $10.73 | $11.11 | $11.11 | 48,214,040 |
| 2024-11-18 | $11.48 | $11.56 | $10.76 | $10.85 | $10.85 | 67,506,030 |
| 2024-11-15 | $11.64 | $12.04 | $11.36 | $11.41 | $11.41 | 72,772,010 |
| 2024-11-14 | $12.28 | $12.28 | $11.70 | $11.72 | $11.72 | 81,874,060 |
| 2024-11-13 | $12.86 | $12.87 | $12.11 | $12.35 | $12.35 | 116,926,250 |
| 2024-11-12 | $12.50 | $13.99 | $12.12 | $12.82 | $12.82 | 194,150,180 |
| 2024-11-11 | $12.10 | $12.47 | $11.80 | $12.11 | $12.11 | 116,242,730 |
| 2024-11-08 | $11.50 | $11.85 | $11.38 | $11.43 | $11.43 | 86,895,540 |
| 2024-11-07 | $10.93 | $11.24 | $10.86 | $11.24 | $11.24 | 56,023,420 |
| 2024-11-06 | $10.89 | $11.23 | $10.80 | $11.00 | $11.00 | 63,509,920 |
| 2024-11-05 | $10.51 | $10.92 | $10.46 | $10.88 | $10.88 | 51,655,300 |
| 2024-11-04 | $10.27 | $10.52 | $10.27 | $10.50 | $10.50 | 26,780,500 |
| 2024-11-01 | $10.76 | $10.82 | $10.22 | $10.24 | $10.24 | 55,469,390 |
| 2024-10-31 | $10.87 | $11.02 | $10.69 | $10.84 | $10.84 | 47,054,760 |
| 2024-10-30 | $10.75 | $10.87 | $10.63 | $10.81 | $10.81 | 41,262,010 |
| 2024-10-29 | $11.30 | $11.30 | $10.75 | $10.76 | $10.76 | 65,660,200 |
| 2024-10-28 | $10.76 | $11.14 | $10.56 | $11.13 | $11.13 | 71,548,900 |
| 2024-10-25 | $10.52 | $10.84 | $10.45 | $10.75 | $10.75 | 46,770,160 |
| 2024-10-24 | $10.55 | $10.63 | $10.40 | $10.56 | $10.56 | 36,379,530 |
| 2024-10-23 | $10.58 | $11.25 | $10.45 | $10.69 | $10.69 | 63,095,570 |
| 2024-10-22 | $10.66 | $10.73 | $10.46 | $10.63 | $10.63 | 50,903,200 |
| 2024-10-21 | $10.62 | $10.93 | $10.51 | $10.74 | $10.74 | 60,932,120 |
| 2024-10-18 | $10.09 | $10.85 | $9.89 | $10.49 | $10.49 | 62,546,640 |
| 2024-10-17 | $10.12 | $10.28 | $10.00 | $10.01 | $10.01 | 37,317,640 |
| 2024-10-16 | $9.85 | $10.16 | $9.82 | $10.00 | $10.00 | 34,565,330 |
| 2024-10-15 | $10.20 | $10.50 | $9.99 | $10.08 | $10.08 | 50,228,300 |
| 2024-10-14 | $10.01 | $10.26 | $9.72 | $10.23 | $10.23 | 44,448,440 |
| 2024-10-11 | $10.42 | $10.57 | $9.77 | $9.95 | $9.95 | 52,240,890 |
| 2024-10-10 | $11.18 | $11.27 | $10.51 | $10.54 | $10.54 | 73,739,510 |
| 2024-10-09 | $11.67 | $11.86 | $10.60 | $10.60 | $10.60 | 106,273,620 |
| 2024-10-08 | $12.61 | $12.61 | $11.31 | $12.19 | $12.19 | 132,038,150 |
| 2024-09-30 | $9.50 | $10.65 | $9.50 | $10.52 | $10.52 | 88,180,510 |
| 2024-09-27 | $8.62 | $9.15 | $8.58 | $9.09 | $9.09 | 44,611,700 |
| 2024-09-26 | $8.25 | $8.54 | $8.23 | $8.53 | $8.53 | 23,547,050 |
| 2024-09-25 | $8.33 | $8.50 | $8.24 | $8.25 | $8.25 | 25,325,450 |
| 2024-09-24 | $8.09 | $8.29 | $8.03 | $8.29 | $8.29 | 21,697,900 |
| 2024-09-23 | $8.05 | $8.15 | $8.03 | $8.07 | $8.07 | 11,441,500 |
| 2024-09-20 | $7.98 | $8.15 | $7.93 | $8.08 | $8.08 | 17,189,990 |
| 2024-09-19 | $7.84 | $7.99 | $7.72 | $7.97 | $7.97 | 12,202,690 |
| 2024-09-18 | $7.82 | $7.88 | $7.64 | $7.79 | $7.79 | 8,627,210 |
| 2024-09-13 | $7.93 | $7.93 | $7.79 | $7.80 | $7.80 | 8,027,810 |
| 2024-09-12 | $7.92 | $8.03 | $7.88 | $7.91 | $7.91 | 9,376,900 |
| 2024-09-11 | $7.88 | $7.92 | $7.84 | $7.92 | $7.92 | 7,708,030 |
| 2024-09-10 | $7.75 | $7.99 | $7.61 | $7.92 | $7.92 | 14,828,890 |
| 2024-09-09 | $7.71 | $7.85 | $7.70 | $7.75 | $7.75 | 10,855,440 |
| 2024-09-06 | $7.96 | $7.98 | $7.78 | $7.78 | $7.78 | 9,030,400 |
| 2024-09-05 | $7.88 | $8.00 | $7.83 | $7.95 | $7.95 | 8,916,600 |
| 2024-09-04 | $7.86 | $7.93 | $7.81 | $7.84 | $7.84 | 9,056,800 |
| 2024-09-03 | $7.82 | $7.93 | $7.78 | $7.92 | $7.92 | 12,455,010 |
| 2024-09-02 | $8.02 | $8.06 | $7.77 | $7.79 | $7.79 | 16,663,080 |
| 2024-08-30 | $7.87 | $8.13 | $7.86 | $8.02 | $8.02 | 18,691,800 |
| 2024-08-29 | $7.76 | $7.92 | $7.70 | $7.86 | $7.86 | 13,213,990 |
| 2024-08-28 | $7.65 | $7.76 | $7.56 | $7.71 | $7.71 | 8,519,600 |
| 2024-08-27 | $7.80 | $7.88 | $7.65 | $7.67 | $7.67 | 9,536,000 |
| 2024-08-26 | $7.87 | $7.93 | $7.77 | $7.82 | $7.82 | 9,752,880 |
| 2024-08-23 | $7.70 | $7.92 | $7.69 | $7.88 | $7.88 | 9,561,900 |
| 2024-08-22 | $7.82 | $7.98 | $7.70 | $7.72 | $7.72 | 11,000,200 |
| 2024-08-21 | $7.91 | $8.00 | $7.79 | $7.82 | $7.82 | 8,240,780 |
| 2024-08-20 | $8.01 | $8.05 | $7.91 | $7.93 | $7.93 | 10,414,640 |
| 2024-08-19 | $7.90 | $8.09 | $7.88 | $8.04 | $8.04 | 11,261,450 |
| 2024-08-16 | $7.86 | $7.96 | $7.85 | $7.90 | $7.90 | 9,914,240 |
| 2024-08-15 | $7.69 | $7.91 | $7.65 | $7.84 | $7.84 | 13,201,840 |
| 2024-08-14 | $7.79 | $7.80 | $7.69 | $7.70 | $7.70 | 6,226,100 |
| 2024-08-13 | $7.72 | $7.80 | $7.68 | $7.77 | $7.77 | 6,475,100 |
| 2024-08-12 | $7.79 | $7.80 | $7.69 | $7.71 | $7.71 | 9,018,400 |
| 2024-08-09 | $7.90 | $7.96 | $7.78 | $7.78 | $7.78 | 8,954,220 |
| 2024-08-08 | $7.87 | $7.96 | $7.75 | $7.84 | $7.84 | 10,646,580 |
| 2024-08-07 | $7.86 | $7.98 | $7.84 | $7.88 | $7.88 | 9,181,500 |
| 2024-08-06 | $7.99 | $8.09 | $7.80 | $7.91 | $7.91 | 12,869,920 |
| 2024-08-05 | $8.10 | $8.22 | $7.91 | $7.91 | $7.91 | 15,413,650 |
| 2024-08-02 | $8.29 | $8.38 | $8.12 | $8.19 | $8.19 | 11,394,800 |
| 2024-08-01 | $8.30 | $8.38 | $8.25 | $8.32 | $8.32 | 12,696,600 |
| 2024-07-31 | $7.88 | $8.28 | $7.87 | $8.27 | $8.27 | 17,634,010 |
| 2024-07-30 | $7.82 | $7.96 | $7.76 | $7.90 | $7.90 | 8,462,300 |
| 2024-07-29 | $7.88 | $7.93 | $7.78 | $7.86 | $7.86 | 7,909,000 |
| 2024-07-26 | $7.75 | $7.91 | $7.73 | $7.85 | $7.85 | 9,564,850 |
| 2024-07-25 | $7.77 | $7.89 | $7.70 | $7.74 | $7.74 | 9,594,150 |
| 2024-07-24 | $7.87 | $7.96 | $7.77 | $7.80 | $7.80 | 10,436,340 |
| 2024-07-23 | $8.09 | $8.10 | $7.91 | $7.91 | $7.91 | 11,229,400 |
| 2024-07-22 | $8.01 | $8.15 | $8.01 | $8.09 | $8.09 | 11,836,300 |
| 2024-07-19 | $7.96 | $8.09 | $7.90 | $8.01 | $8.01 | 11,776,300 |
| 2024-07-18 | $8.03 | $8.08 | $7.78 | $7.98 | $7.98 | 18,181,600 |
| 2024-07-17 | $8.20 | $8.29 | $8.11 | $8.13 | $8.13 | 8,788,200 |
| 2024-07-16 | $8.12 | $8.23 | $8.02 | $8.20 | $8.20 | 9,578,900 |
| 2024-07-15 | $8.31 | $8.31 | $8.09 | $8.13 | $8.13 | 11,051,000 |
| 2024-07-12 | $8.39 | $8.42 | $8.29 | $8.34 | $8.34 | 8,275,840 |
| 2024-07-11 | $8.42 | $8.49 | $8.33 | $8.41 | $8.41 | 11,493,290 |
| 2024-07-10 | $8.20 | $8.40 | $8.20 | $8.30 | $8.30 | 11,513,660 |
| 2024-07-09 | $7.97 | $8.27 | $7.91 | $8.27 | $8.27 | 13,563,850 |
| 2024-07-08 | $8.18 | $8.21 | $7.92 | $7.97 | $7.97 | 14,174,340 |
| 2024-07-05 | $8.18 | $8.27 | $8.13 | $8.20 | $8.20 | 9,651,990 |
| 2024-07-04 | $8.38 | $8.44 | $8.18 | $8.19 | $8.19 | 9,008,560 |
| 2024-07-03 | $8.48 | $8.52 | $8.35 | $8.36 | $8.36 | 9,558,600 |
| 2024-07-02 | $8.53 | $8.65 | $8.46 | $8.48 | $8.48 | 10,306,160 |
| 2024-07-01 | $8.45 | $8.56 | $8.30 | $8.53 | $8.53 | 12,465,390 |
| 2024-06-28 | $8.49 | $8.66 | $8.42 | $8.45 | $8.45 | 14,260,260 |
| 2024-06-27 | $8.63 | $8.66 | $8.46 | $8.49 | $8.49 | 11,256,400 |
| 2024-06-26 | $8.14 | $8.66 | $8.09 | $8.64 | $8.64 | 16,740,590 |
| 2024-06-25 | $8.46 | $8.52 | $8.08 | $8.15 | $8.15 | 15,231,790 |
| 2024-06-24 | $8.62 | $8.73 | $8.41 | $8.43 | $8.43 | 13,254,800 |
| 2024-06-21 | $8.66 | $8.79 | $8.59 | $8.73 | $8.73 | 10,614,800 |
| 2024-06-20 | $8.81 | $8.88 | $8.67 | $8.68 | $8.68 | 12,531,100 |
| 2024-06-19 | $8.88 | $8.95 | $8.81 | $8.85 | $8.85 | 12,353,700 |
| 2024-06-18 | $8.72 | $8.90 | $8.69 | $8.87 | $8.87 | 12,102,960 |
| 2024-06-17 | $8.68 | $8.79 | $8.62 | $8.73 | $8.73 | 12,846,470 |
| 2024-06-14 | $8.53 | $8.71 | $8.48 | $8.69 | $8.69 | 17,068,270 |
| 2024-06-13 | $8.52 | $8.59 | $8.42 | $8.52 | $8.52 | 10,156,200 |
| 2024-06-12 | $8.39 | $8.56 | $8.39 | $8.53 | $8.53 | 11,250,890 |
| 2024-06-11 | $8.22 | $8.43 | $8.13 | $8.39 | $8.39 | 12,493,510 |
| 2024-06-07 | $8.34 | $8.41 | $8.18 | $8.26 | $8.26 | 12,889,210 |
| 2024-06-06 | $8.49 | $8.53 | $8.23 | $8.25 | $8.25 | 17,707,900 |
| 2024-06-05 | $8.60 | $8.64 | $8.43 | $8.44 | $8.44 | 12,362,210 |
| 2024-06-04 | $8.53 | $8.62 | $8.43 | $8.61 | $8.61 | 12,790,520 |
| 2024-06-03 | $8.61 | $8.69 | $8.48 | $8.56 | $8.56 | 11,709,700 |
| 2024-05-31 | $8.55 | $8.74 | $8.55 | $8.65 | $8.65 | 10,803,020 |
| 2024-05-30 | $8.50 | $8.59 | $8.40 | $8.55 | $8.55 | 10,019,270 |
| 2024-05-29 | $8.59 | $8.69 | $8.48 | $8.52 | $8.52 | 9,841,170 |
| 2024-05-28 | $8.71 | $8.77 | $8.57 | $8.58 | $8.58 | 10,507,450 |
| 2024-05-27 | $8.68 | $8.86 | $8.56 | $8.74 | $8.74 | 12,148,490 |
| 2024-05-24 | $8.83 | $8.91 | $8.69 | $8.69 | $8.69 | 11,007,600 |
| 2024-05-23 | $9.08 | $9.08 | $8.78 | $8.80 | $8.80 | 16,627,300 |
| 2024-05-22 | $9.06 | $9.12 | $9.01 | $9.06 | $9.06 | 9,242,100 |
| 2024-05-21 | $9.16 | $9.19 | $9.04 | $9.09 | $9.09 | 11,563,100 |
| 2024-05-20 | $9.11 | $9.21 | $8.98 | $9.12 | $9.12 | 13,660,670 |
| 2024-05-17 | $8.88 | $9.10 | $8.86 | $9.10 | $9.10 | 13,366,090 |
| 2024-05-16 | $8.97 | $9.06 | $8.89 | $8.92 | $8.92 | 11,301,660 |
| 2024-05-15 | $9.07 | $9.12 | $8.93 | $8.93 | $8.93 | 11,893,700 |
| 2024-05-14 | $9.03 | $9.16 | $8.96 | $9.06 | $9.06 | 12,713,220 |
| 2024-05-13 | $9.01 | $9.06 | $8.87 | $9.03 | $9.03 | 13,302,000 |
| 2024-05-10 | $9.20 | $9.22 | $8.99 | $9.08 | $9.08 | 14,697,430 |
| 2024-05-09 | $9.09 | $9.25 | $9.08 | $9.17 | $9.17 | 12,319,030 |
| 2024-05-08 | $9.32 | $9.35 | $9.07 | $9.09 | $9.09 | 13,618,600 |
| 2024-05-07 | $9.45 | $9.49 | $9.34 | $9.36 | $9.36 | 15,021,650 |
| 2024-05-06 | $9.52 | $9.58 | $9.41 | $9.43 | $9.43 | 16,768,160 |
| 2024-04-30 | $9.45 | $9.47 | $9.30 | $9.38 | $9.38 | 16,987,600 |
| 2024-04-29 | $9.27 | $9.47 | $9.27 | $9.41 | $9.41 | 22,717,010 |
| 2024-04-26 | $8.97 | $9.27 | $8.95 | $9.26 | $9.26 | 29,788,820 |
| 2024-04-25 | $8.83 | $8.98 | $8.83 | $8.86 | $8.86 | 13,433,160 |
| 2024-04-24 | $8.70 | $8.93 | $8.68 | $8.93 | $8.93 | 14,114,950 |
| 2024-04-23 | $8.70 | $8.82 | $8.65 | $8.67 | $8.67 | 10,806,260 |
| 2024-04-22 | $8.64 | $8.79 | $8.45 | $8.66 | $8.66 | 13,252,090 |
| 2024-04-19 | $8.79 | $8.93 | $8.72 | $8.75 | $8.75 | 13,717,610 |
| 2024-04-18 | $8.90 | $9.07 | $8.78 | $8.89 | $8.89 | 17,699,350 |
| 2024-04-17 | $8.65 | $8.99 | $8.65 | $8.98 | $8.98 | 18,773,960 |
| 2024-04-16 | $8.75 | $8.99 | $8.55 | $8.60 | $8.60 | 21,430,610 |
| 2024-04-15 | $8.92 | $9.09 | $8.71 | $8.90 | $8.90 | 22,178,690 |
| 2024-04-12 | $8.97 | $9.10 | $8.92 | $8.92 | $8.92 | 13,893,690 |
| 2024-04-11 | $8.88 | $9.12 | $8.87 | $8.96 | $8.96 | 15,264,570 |
| 2024-04-10 | $9.13 | $9.15 | $8.89 | $8.93 | $8.93 | 16,547,010 |
| 2024-04-09 | $9.01 | $9.18 | $8.96 | $9.11 | $9.11 | 15,552,630 |
| 2024-04-08 | $9.19 | $9.22 | $9.03 | $9.03 | $9.03 | 17,509,360 |
| 2024-04-03 | $9.26 | $9.38 | $9.09 | $9.21 | $9.21 | 22,417,350 |
| 2024-04-02 | $9.54 | $9.60 | $9.26 | $9.31 | $9.31 | 22,141,330 |
| 2024-04-01 | $9.54 | $9.64 | $9.40 | $9.59 | $9.59 | 23,059,460 |
| 2024-03-29 | $9.46 | $9.50 | $9.21 | $9.49 | $9.49 | 21,496,020 |
| 2024-03-28 | $9.10 | $9.57 | $9.05 | $9.48 | $9.48 | 35,339,620 |
| 2024-03-27 | $9.66 | $9.70 | $9.05 | $9.05 | $9.05 | 41,682,850 |
| 2024-03-26 | $9.90 | $10.07 | $9.63 | $9.70 | $9.70 | 49,153,350 |
| 2024-03-25 | $10.38 | $10.44 | $9.96 | $9.96 | $9.96 | 57,060,330 |
| 2024-03-22 | $9.94 | $10.29 | $9.93 | $10.16 | $10.16 | 54,366,770 |
| 2024-03-21 | $10.00 | $10.15 | $9.95 | $9.96 | $9.96 | 28,813,530 |
| 2024-03-20 | $9.85 | $10.10 | $9.82 | $10.00 | $10.00 | 34,045,190 |
| 2024-03-19 | $9.89 | $9.97 | $9.83 | $9.85 | $9.85 | 20,818,860 |
| 2024-03-18 | $9.95 | $9.96 | $9.75 | $9.94 | $9.94 | 26,317,450 |
| 2024-03-15 | $9.75 | $9.88 | $9.63 | $9.87 | $9.87 | 22,879,310 |
| 2024-03-14 | $9.82 | $9.94 | $9.62 | $9.77 | $9.77 | 28,563,650 |
| 2024-03-13 | $9.96 | $10.07 | $9.84 | $9.91 | $9.91 | 31,468,650 |
| 2024-03-12 | $10.28 | $10.37 | $9.86 | $9.96 | $9.96 | 49,120,860 |
| 2024-03-11 | $9.82 | $10.02 | $9.68 | $9.99 | $9.99 | 41,000,130 |
| 2024-03-08 | $9.51 | $10.14 | $9.44 | $9.99 | $9.99 | 46,391,020 |
| 2024-03-07 | $9.83 | $9.94 | $9.47 | $9.48 | $9.48 | 27,639,600 |
| 2024-03-06 | $9.80 | $9.98 | $9.69 | $9.86 | $9.86 | 24,649,680 |
| 2024-03-05 | $9.85 | $10.05 | $9.80 | $9.87 | $9.87 | 35,871,990 |
| 2024-03-04 | $9.90 | $10.18 | $9.65 | $10.02 | $10.02 | 52,183,410 |
| 2024-03-01 | $9.39 | $9.77 | $9.37 | $9.76 | $9.76 | 34,498,350 |
| 2024-02-29 | $9.02 | $9.46 | $9.00 | $9.40 | $9.40 | 28,853,620 |
| 2024-02-28 | $9.65 | $9.75 | $9.01 | $9.03 | $9.03 | 42,661,710 |
| 2024-02-27 | $9.09 | $9.67 | $9.06 | $9.67 | $9.67 | 36,684,470 |
| 2024-02-26 | $9.13 | $9.27 | $9.04 | $9.16 | $9.16 | 26,975,570 |
| 2024-02-23 | $9.14 | $9.18 | $9.00 | $9.16 | $9.16 | 26,307,300 |
| 2024-02-22 | $8.96 | $9.21 | $8.96 | $9.14 | $9.14 | 26,368,420 |
| 2024-02-21 | $8.93 | $9.16 | $8.86 | $8.90 | $8.90 | 22,757,960 |
| 2024-02-20 | $8.96 | $9.04 | $8.86 | $8.97 | $8.97 | 19,023,120 |
| 2024-02-19 | $9.11 | $9.15 | $8.81 | $9.01 | $9.01 | 33,584,880 |
| 2024-02-08 | $8.85 | $9.30 | $8.78 | $8.82 | $8.82 | 43,864,490 |
| 2024-02-07 | $8.01 | $8.77 | $8.01 | $8.72 | $8.72 | 49,010,380 |
| 2024-02-06 | $7.00 | $8.17 | $6.94 | $8.10 | $8.10 | 33,557,830 |
| 2024-02-05 | $7.41 | $7.60 | $6.74 | $7.11 | $7.11 | 31,300,800 |
| 2024-02-02 | $7.82 | $8.05 | $7.10 | $7.49 | $7.49 | 22,826,490 |
| 2024-02-01 | $7.75 | $8.02 | $7.62 | $7.83 | $7.83 | 19,173,130 |
| 2024-01-31 | $8.18 | $8.18 | $7.76 | $7.78 | $7.78 | 22,624,440 |
| 2024-01-30 | $8.30 | $8.48 | $8.16 | $8.19 | $8.19 | 18,134,730 |
| 2024-01-29 | $8.56 | $8.60 | $8.26 | $8.27 | $8.27 | 13,100,330 |
| 2024-01-26 | $8.70 | $8.70 | $8.53 | $8.56 | $8.56 | 12,262,560 |
| 2024-01-25 | $8.32 | $8.63 | $8.21 | $8.61 | $8.61 | 16,852,190 |
| 2024-01-24 | $8.26 | $8.34 | $7.98 | $8.34 | $8.34 | 15,685,680 |
| 2024-01-23 | $7.99 | $8.25 | $7.93 | $8.19 | $8.19 | 17,657,610 |
| 2024-01-22 | $8.47 | $8.54 | $7.92 | $7.97 | $7.97 | 20,828,720 |
| 2024-01-19 | $8.66 | $8.74 | $8.46 | $8.46 | $8.46 | 13,325,880 |
| 2024-01-18 | $8.61 | $8.75 | $8.39 | $8.68 | $8.68 | 21,456,920 |
| 2024-01-17 | $8.82 | $8.88 | $8.60 | $8.62 | $8.62 | 14,441,170 |
| 2024-01-16 | $8.97 | $9.05 | $8.72 | $8.84 | $8.84 | 17,126,390 |
| 2024-01-15 | $9.05 | $9.12 | $8.93 | $9.00 | $9.00 | 10,273,120 |
| 2024-01-12 | $9.12 | $9.17 | $8.98 | $8.99 | $8.99 | 10,229,030 |
| 2024-01-11 | $8.84 | $9.16 | $8.83 | $9.15 | $9.15 | 14,993,450 |
| 2024-01-10 | $9.06 | $9.06 | $8.80 | $8.81 | $8.81 | 13,592,400 |
| 2024-01-09 | $9.15 | $9.23 | $9.00 | $9.07 | $9.07 | 13,389,020 |
| 2024-01-08 | $9.31 | $9.38 | $9.10 | $9.10 | $9.10 | 13,278,710 |
| 2024-01-05 | $9.60 | $9.64 | $9.30 | $9.35 | $9.35 | 12,698,270 |
| 2024-01-04 | $9.56 | $9.65 | $9.49 | $9.59 | $9.59 | 10,781,560 |
| 2024-01-03 | $9.58 | $9.68 | $9.51 | $9.57 | $9.57 | 10,609,640 |
| 2024-01-02 | $9.75 | $9.82 | $9.60 | $9.60 | $9.60 | 13,157,660 |
| 2024-01-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-12-29 | $9.60 | $9.76 | $9.56 | $9.72 | $9.72 | 13,096,840 |
| 2023-12-28 | $9.45 | $9.66 | $9.35 | $9.58 | $9.58 | 17,184,000 |
| 2023-12-27 | $9.32 | $9.53 | $9.32 | $9.46 | $9.46 | 12,972,460 |
| 2023-12-26 | $9.52 | $9.57 | $9.23 | $9.27 | $9.27 | 12,212,610 |
| 2023-12-25 | $9.53 | $9.66 | $9.50 | $9.53 | $9.53 | 10,323,020 |
| 2023-12-22 | $9.94 | $9.95 | $9.50 | $9.53 | $9.53 | 23,888,610 |
| 2023-12-21 | $9.90 | $10.08 | $9.71 | $9.92 | $9.92 | 21,663,480 |
| 2023-12-20 | $10.28 | $10.30 | $9.93 | $9.95 | $9.95 | 16,558,480 |
| 2023-12-19 | $10.19 | $10.30 | $10.04 | $10.23 | $10.23 | 11,207,600 |
| 2023-12-18 | $10.27 | $10.38 | $10.10 | $10.13 | $10.13 | 13,081,580 |
| 2023-12-14 | $10.53 | $10.64 | $10.40 | $10.40 | $10.40 | 13,973,300 |
| 2023-12-13 | $10.57 | $10.65 | $10.46 | $10.47 | $10.47 | 14,423,770 |
| 2023-12-12 | $10.64 | $10.68 | $10.53 | $10.61 | $10.61 | 15,634,180 |
| 2023-12-11 | $10.39 | $10.67 | $10.27 | $10.62 | $10.62 | 25,994,510 |
| 2023-12-08 | $10.35 | $10.54 | $10.26 | $10.46 | $10.46 | 27,911,750 |
| 2023-12-07 | $10.00 | $10.36 | $10.00 | $10.31 | $10.31 | 19,173,160 |
| 2023-12-06 | $10.04 | $10.20 | $9.83 | $10.07 | $10.07 | 20,571,990 |
| 2023-12-05 | $10.47 | $10.51 | $10.05 | $10.06 | $10.06 | 22,108,700 |
| 2023-12-04 | $10.45 | $10.72 | $10.43 | $10.48 | $10.48 | 23,569,330 |
| 2023-12-01 | $10.12 | $10.48 | $10.10 | $10.43 | $10.43 | 20,961,670 |
| 2023-11-30 | $10.18 | $10.24 | $10.02 | $10.13 | $10.13 | 14,379,330 |
| 2023-11-29 | $10.30 | $10.35 | $10.17 | $10.20 | $10.20 | 13,539,940 |
| 2023-11-28 | $10.42 | $10.43 | $10.21 | $10.32 | $10.32 | 16,101,610 |
| 2023-11-27 | $10.26 | $10.43 | $10.22 | $10.32 | $10.32 | 15,510,290 |
| 2023-11-24 | $10.61 | $10.64 | $10.22 | $10.30 | $10.30 | 25,955,070 |
| 2023-11-23 | $10.54 | $10.62 | $10.32 | $10.61 | $10.61 | 21,821,710 |
| 2023-11-22 | $10.60 | $10.76 | $10.50 | $10.50 | $10.50 | 20,038,980 |
| 2023-11-21 | $10.78 | $10.82 | $10.57 | $10.59 | $10.59 | 29,643,850 |
| 2023-11-20 | $10.75 | $10.86 | $10.67 | $10.78 | $10.78 | 24,623,010 |
| 2023-11-17 | $10.78 | $10.91 | $10.66 | $10.75 | $10.75 | 25,533,700 |
| 2023-11-16 | $10.70 | $11.08 | $10.66 | $10.80 | $10.80 | 37,777,110 |
| 2023-11-15 | $10.98 | $11.03 | $10.71 | $10.77 | $10.77 | 30,188,400 |
| 2023-11-14 | $10.70 | $10.92 | $10.66 | $10.86 | $10.86 | 35,208,350 |
| 2023-11-13 | $10.60 | $10.78 | $10.60 | $10.70 | $10.70 | 27,361,990 |
| 2023-11-10 | $10.61 | $10.67 | $10.50 | $10.52 | $10.52 | 24,411,410 |
| 2023-11-09 | $10.66 | $10.93 | $10.48 | $10.74 | $10.74 | 50,994,620 |
| 2023-11-08 | $10.54 | $10.86 | $10.50 | $10.63 | $10.63 | 56,723,220 |
| 2023-11-07 | $10.25 | $10.59 | $10.21 | $10.55 | $10.55 | 42,610,870 |
| 2023-11-06 | $10.13 | $10.30 | $10.13 | $10.27 | $10.27 | 27,175,700 |
| 2023-11-03 | $9.90 | $10.14 | $9.89 | $10.07 | $10.07 | 20,777,890 |
| 2023-11-02 | $10.03 | $10.16 | $9.89 | $9.91 | $9.91 | 21,660,350 |
| 2023-11-01 | $10.16 | $10.24 | $10.03 | $10.05 | $10.05 | 21,639,360 |
| 2023-10-31 | $10.35 | $10.35 | $10.05 | $10.15 | $10.15 | 27,990,050 |
| 2023-10-30 | $10.05 | $10.34 | $10.02 | $10.27 | $10.27 | 45,284,330 |
| 2023-10-27 | $10.29 | $10.31 | $10.00 | $10.09 | $10.09 | 44,295,070 |
| 2023-10-26 | $9.51 | $10.65 | $9.48 | $10.35 | $10.35 | 69,213,830 |
| 2023-10-25 | $9.41 | $9.81 | $9.34 | $9.58 | $9.58 | 23,138,120 |
| 2023-10-24 | $9.33 | $9.45 | $9.15 | $9.30 | $9.30 | 17,958,070 |
| 2023-10-23 | $9.43 | $9.50 | $9.11 | $9.16 | $9.16 | 16,622,950 |
| 2023-10-20 | $9.86 | $9.93 | $9.47 | $9.50 | $9.50 | 16,318,460 |
| 2023-10-19 | $9.94 | $10.10 | $9.83 | $9.86 | $9.86 | 16,028,730 |
| 2023-10-18 | $10.14 | $10.15 | $9.80 | $9.95 | $9.95 | 20,257,000 |
| 2023-10-17 | $10.12 | $10.25 | $10.03 | $10.17 | $10.17 | 18,062,590 |
| 2023-10-16 | $10.12 | $10.15 | $9.97 | $10.02 | $10.02 | 13,382,020 |
| 2023-10-13 | $10.08 | $10.24 | $10.06 | $10.13 | $10.13 | 12,950,910 |
| 2023-10-12 | $10.27 | $10.28 | $10.08 | $10.13 | $10.13 | 14,704,990 |
| 2023-10-11 | $10.15 | $10.30 | $10.03 | $10.19 | $10.19 | 22,904,850 |
| 2023-10-10 | $9.98 | $10.14 | $9.95 | $10.09 | $10.09 | 20,382,170 |
| 2023-10-09 | $9.79 | $9.94 | $9.72 | $9.90 | $9.90 | 14,352,010 |
| 2023-09-28 | $9.77 | $9.87 | $9.76 | $9.80 | $9.80 | 13,992,430 |
| 2023-09-27 | $9.72 | $9.79 | $9.66 | $9.71 | $9.71 | 12,638,300 |
| 2023-09-26 | $9.73 | $9.90 | $9.68 | $9.75 | $9.75 | 14,080,020 |
| 2023-09-25 | $9.84 | $9.87 | $9.69 | $9.73 | $9.73 | 14,607,950 |
| 2023-09-22 | $9.45 | $9.85 | $9.40 | $9.82 | $9.82 | 22,638,880 |
| 2023-09-21 | $9.35 | $9.60 | $9.35 | $9.45 | $9.45 | 14,676,110 |
| 2023-09-20 | $9.42 | $9.58 | $9.35 | $9.38 | $9.38 | 11,969,460 |
| 2023-09-19 | $9.64 | $9.70 | $9.38 | $9.41 | $9.41 | 14,729,590 |
| 2023-09-18 | $9.68 | $9.77 | $9.62 | $9.65 | $9.65 | 10,996,680 |
| 2023-09-15 | $9.83 | $9.96 | $9.66 | $9.71 | $9.71 | 14,487,410 |
| 2023-09-14 | $9.88 | $9.93 | $9.75 | $9.81 | $9.81 | 11,631,210 |
| 2023-09-13 | $10.21 | $10.21 | $9.80 | $9.87 | $9.87 | 22,972,960 |
| 2023-09-12 | $10.18 | $10.28 | $10.11 | $10.22 | $10.22 | 16,191,100 |
| 2023-09-11 | $10.01 | $10.30 | $9.93 | $10.19 | $10.19 | 23,949,510 |
| 2023-09-08 | $9.91 | $10.08 | $9.86 | $9.98 | $9.98 | 14,115,270 |
| 2023-09-07 | $10.03 | $10.16 | $9.96 | $9.98 | $9.98 | 16,969,380 |
| 2023-09-06 | $9.93 | $10.09 | $9.83 | $10.05 | $10.05 | 17,168,910 |
| 2023-09-05 | $10.05 | $10.14 | $9.96 | $9.99 | $9.99 | 14,026,260 |
| 2023-09-04 | $9.96 | $10.10 | $9.89 | $10.09 | $10.09 | 15,988,180 |
| 2023-09-01 | $10.03 | $10.10 | $9.86 | $9.92 | $9.92 | 14,898,560 |
| 2023-08-31 | $10.00 | $10.10 | $9.93 | $10.01 | $10.01 | 15,761,820 |
| 2023-08-30 | $9.91 | $10.08 | $9.85 | $10.01 | $10.01 | 22,856,110 |
| 2023-08-29 | $9.33 | $9.92 | $9.30 | $9.86 | $9.86 | 29,341,580 |
| 2023-08-28 | $10.00 | $10.04 | $9.33 | $9.35 | $9.35 | 26,921,450 |
| 2023-08-25 | $9.76 | $9.81 | $9.25 | $9.29 | $9.29 | 32,366,670 |
| 2023-08-24 | $10.05 | $10.14 | $9.88 | $9.88 | $9.88 | 22,090,190 |
| 2023-08-23 | $10.05 | $10.13 | $9.89 | $9.91 | $9.91 | 16,176,260 |
| 2023-08-22 | $9.95 | $10.11 | $9.79 | $10.08 | $10.08 | 21,933,960 |
| 2023-08-21 | $9.70 | $9.99 | $9.66 | $9.74 | $9.74 | 16,709,900 |
| 2023-08-18 | $10.02 | $10.11 | $9.70 | $9.70 | $9.70 | 18,692,970 |
| 2023-08-17 | $9.93 | $10.09 | $9.77 | $10.04 | $10.04 | 14,175,550 |
| 2023-08-16 | $10.19 | $10.23 | $9.93 | $9.99 | $9.99 | 15,982,990 |
| 2023-08-15 | $10.48 | $10.50 | $10.12 | $10.20 | $10.20 | 15,911,570 |
| 2023-08-14 | $10.12 | $10.52 | $10.11 | $10.49 | $10.49 | 18,711,770 |
| 2023-08-11 | $10.53 | $10.56 | $10.18 | $10.20 | $10.20 | 14,651,760 |
| 2023-08-10 | $10.50 | $10.58 | $10.41 | $10.52 | $10.52 | 11,024,700 |
| 2023-08-09 | $10.60 | $10.77 | $10.47 | $10.50 | $10.50 | 15,358,700 |
| 2023-08-08 | $10.76 | $10.77 | $10.60 | $10.63 | $10.63 | 14,158,230 |
| 2023-08-07 | $10.68 | $10.75 | $10.58 | $10.71 | $10.71 | 22,205,230 |
| 2023-08-04 | $10.40 | $10.68 | $10.32 | $10.63 | $10.63 | 28,879,010 |
| 2023-08-03 | $10.38 | $10.46 | $10.31 | $10.37 | $10.37 | 11,493,570 |
| 2023-08-02 | $10.37 | $10.46 | $10.31 | $10.42 | $10.42 | 11,279,500 |
| 2023-08-01 | $10.48 | $10.51 | $10.28 | $10.40 | $10.40 | 22,367,430 |
| 2023-07-31 | $10.18 | $10.41 | $10.12 | $10.32 | $10.32 | 18,422,000 |
| 2023-07-28 | $10.00 | $10.23 | $9.87 | $10.18 | $10.18 | 21,898,760 |
| 2023-07-27 | $10.14 | $10.22 | $9.98 | $10.00 | $10.00 | 18,125,100 |
| 2023-07-26 | $10.49 | $10.52 | $10.14 | $10.17 | $10.17 | 22,084,690 |
| 2023-07-25 | $10.32 | $10.41 | $10.25 | $10.41 | $10.41 | 15,781,960 |
| 2023-07-24 | $10.07 | $10.40 | $10.04 | $10.19 | $10.19 | 16,505,900 |
| 2023-07-21 | $10.15 | $10.25 | $10.04 | $10.11 | $10.11 | 15,605,570 |
| 2023-07-20 | $10.41 | $10.45 | $10.15 | $10.18 | $10.18 | 22,137,860 |
| 2023-07-19 | $10.48 | $10.58 | $10.35 | $10.42 | $10.42 | 14,933,340 |
| 2023-07-18 | $10.59 | $10.68 | $10.46 | $10.48 | $10.48 | 16,894,540 |
| 2023-07-17 | $10.54 | $10.74 | $10.46 | $10.57 | $10.57 | 18,992,440 |
| 2023-07-14 | $10.30 | $10.69 | $10.29 | $10.60 | $10.60 | 33,888,200 |
| 2023-07-13 | $10.09 | $10.32 | $10.07 | $10.29 | $10.29 | 17,601,900 |
| 2023-07-12 | $10.36 | $10.38 | $10.06 | $10.07 | $10.07 | 21,695,700 |
| 2023-07-11 | $10.28 | $10.46 | $10.25 | $10.39 | $10.39 | 13,247,560 |
| 2023-07-10 | $10.41 | $10.44 | $10.23 | $10.32 | $10.32 | 15,579,730 |
| 2023-07-07 | $10.53 | $10.57 | $10.18 | $10.35 | $10.35 | 24,405,600 |
| 2023-07-06 | $10.40 | $10.78 | $10.40 | $10.58 | $10.58 | 24,767,590 |
| 2023-07-05 | $10.76 | $10.84 | $10.43 | $10.45 | $10.45 | 29,179,450 |
| 2023-07-04 | $10.63 | $10.76 | $10.58 | $10.70 | $10.70 | 21,634,430 |
| 2023-07-03 | $10.70 | $10.80 | $10.35 | $10.68 | $10.68 | 32,928,280 |
| 2023-06-30 | $10.58 | $10.81 | $10.54 | $10.75 | $10.75 | 24,439,440 |
| 2023-06-29 | $10.62 | $10.72 | $10.50 | $10.65 | $10.65 | 27,533,870 |
| 2023-06-28 | $11.18 | $11.19 | $10.37 | $10.67 | $10.67 | 46,208,490 |
| 2023-06-27 | $11.25 | $11.34 | $11.10 | $11.16 | $11.16 | 28,552,160 |
| 2023-06-26 | $11.68 | $11.95 | $11.18 | $11.24 | $11.24 | 45,271,230 |
| 2023-06-21 | $12.40 | $12.41 | $11.90 | $11.90 | $11.90 | 47,719,930 |
| 2023-06-20 | $12.50 | $12.64 | $12.32 | $12.46 | $12.46 | 40,561,740 |
| 2023-06-19 | $12.51 | $12.67 | $12.38 | $12.61 | $12.61 | 55,149,880 |
| 2023-06-16 | $12.10 | $12.49 | $11.97 | $12.47 | $12.47 | 52,862,930 |
| 2023-06-15 | $12.37 | $12.64 | $12.16 | $12.27 | $12.27 | 52,796,880 |
| 2023-06-14 | $12.39 | $12.49 | $12.20 | $12.41 | $12.41 | 44,876,890 |
| 2023-06-13 | $12.22 | $12.46 | $12.04 | $12.39 | $12.39 | 49,901,670 |
| 2023-06-12 | $12.50 | $12.56 | $12.15 | $12.26 | $12.26 | 57,604,240 |
| 2023-06-09 | $12.03 | $12.47 | $11.87 | $12.45 | $12.45 | 72,922,320 |
| 2023-06-08 | $12.01 | $12.17 | $11.73 | $12.08 | $12.08 | 47,855,230 |
| 2023-06-07 | $11.68 | $12.22 | $11.54 | $12.06 | $12.06 | 58,146,810 |
| 2023-06-06 | $12.05 | $12.24 | $11.56 | $11.60 | $11.60 | 49,418,830 |
| 2023-06-05 | $11.81 | $12.03 | $11.78 | $11.91 | $11.91 | 30,688,620 |
| 2023-06-02 | $12.06 | $12.09 | $11.78 | $11.81 | $11.81 | 37,255,650 |
| 2023-06-01 | $11.70 | $12.09 | $11.65 | $11.92 | $11.92 | 49,545,340 |
| 2023-05-31 | $11.69 | $11.97 | $11.59 | $11.83 | $11.83 | 59,236,070 |
| 2023-05-30 | $11.25 | $11.58 | $11.01 | $11.58 | $11.58 | 43,135,450 |
| 2023-05-29 | $11.15 | $11.55 | $11.11 | $11.30 | $11.30 | 51,463,080 |
| 2023-05-26 | $10.80 | $11.11 | $10.73 | $11.05 | $11.05 | 28,291,100 |
| 2023-05-25 | $11.02 | $11.25 | $10.58 | $10.84 | $10.84 | 33,178,090 |
| 2023-05-24 | $10.85 | $11.03 | $10.71 | $10.91 | $10.91 | 19,280,070 |
| 2023-05-23 | $11.00 | $11.07 | $10.84 | $10.84 | $10.84 | 19,582,740 |
| 2023-05-22 | $11.06 | $11.14 | $10.95 | $11.05 | $11.05 | 20,290,350 |
| 2023-05-19 | $11.13 | $11.27 | $11.05 | $11.13 | $11.13 | 31,365,640 |
| 2023-05-18 | $10.88 | $11.24 | $10.85 | $11.14 | $11.14 | 45,254,370 |
| 2023-05-17 | $10.64 | $10.94 | $10.52 | $10.88 | $10.88 | 27,074,240 |
| 2023-05-16 | $11.00 | $11.05 | $10.70 | $10.73 | $10.73 | 29,840,190 |
| 2023-05-15 | $11.03 | $11.14 | $10.70 | $11.00 | $11.00 | 37,395,840 |
| 2023-05-12 | $11.23 | $11.34 | $10.99 | $11.04 | $11.04 | 36,541,430 |
| 2023-05-11 | $11.71 | $11.84 | $11.17 | $11.18 | $11.18 | 64,503,940 |
| 2023-05-10 | $11.73 | $12.09 | $11.58 | $11.79 | $11.79 | 41,217,280 |
| 2023-05-09 | $11.90 | $12.28 | $11.75 | $11.81 | $11.81 | 52,111,890 |
| 2023-05-08 | $11.74 | $12.08 | $11.55 | $12.04 | $12.04 | 63,230,190 |
| 2023-05-05 | $11.75 | $11.93 | $11.45 | $11.74 | $11.74 | 56,953,600 |
| 2023-05-04 | $12.18 | $12.36 | $11.57 | $11.81 | $11.81 | 75,992,980 |
| 2023-05-03 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2023-05-02 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2023-04-28 | $11.84 | $12.45 | $11.76 | $12.31 | $12.31 | 77,793,040 |
| 2023-04-27 | $12.31 | $12.45 | $11.50 | $11.67 | $11.67 | 102,091,950 |
| 2023-04-26 | $13.50 | $13.61 | $12.22 | $12.78 | $12.78 | 136,176,180 |
| 2023-04-25 | $13.35 | $13.87 | $12.78 | $13.85 | $13.85 | 148,803,090 |
| 2023-04-24 | $12.54 | $13.85 | $12.51 | $13.33 | $13.33 | 119,373,450 |
| 2023-04-21 | $13.23 | $13.36 | $12.49 | $12.60 | $12.60 | 88,911,170 |
| 2023-04-20 | $12.75 | $13.43 | $12.67 | $13.41 | $13.41 | 103,541,380 |
| 2023-04-19 | $12.58 | $13.10 | $12.48 | $12.64 | $12.64 | 75,168,970 |
| 2023-04-18 | $12.48 | $12.78 | $12.21 | $12.59 | $12.59 | 59,849,410 |
| 2023-04-17 | $12.92 | $12.92 | $12.30 | $12.45 | $12.45 | 71,153,440 |
| 2023-04-14 | $13.16 | $13.39 | $12.58 | $12.91 | $12.91 | 69,612,440 |
| 2023-04-13 | $13.46 | $13.46 | $12.81 | $12.91 | $12.91 | 83,982,930 |
| 2023-04-12 | $13.08 | $13.63 | $12.86 | $13.54 | $13.54 | 95,785,950 |
| 2023-04-11 | $12.86 | $13.18 | $12.67 | $13.00 | $13.00 | 76,645,710 |
| 2023-04-10 | $13.90 | $13.95 | $12.76 | $12.81 | $12.81 | 141,892,610 |
| 2023-04-07 | $14.40 | $14.58 | $13.83 | $14.18 | $14.18 | 114,374,280 |
| 2023-04-06 | $13.82 | $14.88 | $13.82 | $14.61 | $14.61 | 163,141,990 |
| 2023-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2023-04-04 | $14.24 | $15.07 | $14.01 | $14.10 | $14.10 | 163,455,560 |
| 2023-04-03 | $13.48 | $14.84 | $13.37 | $14.44 | $14.44 | 207,559,900 |
| 2023-03-31 | $12.41 | $13.47 | $12.20 | $13.41 | $13.41 | 137,740,590 |
| 2023-03-30 | $12.53 | $13.00 | $12.30 | $12.53 | $12.53 | 98,765,450 |
| 2023-03-29 | $11.75 | $13.34 | $11.65 | $12.68 | $12.68 | 156,876,880 |
| 2023-03-28 | $12.30 | $12.30 | $11.78 | $11.81 | $11.81 | 81,092,320 |
| 2023-03-27 | $12.40 | $12.67 | $11.98 | $12.44 | $12.44 | 129,734,930 |
| 2023-03-24 | $12.39 | $12.80 | $12.19 | $12.56 | $12.56 | 133,260,390 |
| 2023-03-23 | $12.16 | $12.38 | $11.82 | $12.29 | $12.29 | 150,255,170 |
| 2023-03-22 | $10.57 | $12.60 | $10.49 | $12.31 | $12.31 | 200,221,790 |
| 2023-03-21 | $10.47 | $10.62 | $10.27 | $10.58 | $10.58 | 40,932,880 |
| 2023-03-20 | $10.78 | $10.94 | $10.44 | $10.45 | $10.45 | 63,230,000 |
| 2023-03-17 | $10.59 | $10.93 | $10.58 | $10.74 | $10.74 | 58,486,190 |
| 2023-03-16 | $10.54 | $10.76 | $10.37 | $10.50 | $10.50 | 40,712,980 |
| 2023-03-15 | $10.95 | $10.99 | $10.58 | $10.61 | $10.61 | 44,774,460 |
| 2023-03-14 | $11.01 | $11.04 | $10.69 | $10.78 | $10.78 | 68,207,550 |
| 2023-03-13 | $10.65 | $11.16 | $10.50 | $11.10 | $11.10 | 85,597,190 |
| 2023-03-10 | $10.35 | $10.79 | $10.31 | $10.62 | $10.62 | 63,971,780 |
| 2023-03-09 | $10.40 | $10.54 | $10.28 | $10.47 | $10.47 | 34,822,530 |
| 2023-03-08 | $10.14 | $10.57 | $10.12 | $10.47 | $10.47 | 52,571,370 |
| 2023-03-07 | $10.42 | $10.60 | $10.03 | $10.04 | $10.04 | 42,492,680 |
| 2023-03-06 | $10.40 | $10.49 | $10.26 | $10.36 | $10.36 | 32,721,940 |
| 2023-03-03 | $10.58 | $10.64 | $10.30 | $10.44 | $10.44 | 54,115,890 |
| 2023-03-02 | $10.65 | $10.97 | $10.55 | $10.68 | $10.68 | 76,873,350 |
| 2023-03-01 | $10.18 | $10.66 | $10.15 | $10.63 | $10.63 | 77,521,110 |
| 2023-02-28 | $10.18 | $10.38 | $10.06 | $10.26 | $10.26 | 59,049,860 |
| 2023-02-27 | $10.21 | $10.27 | $9.85 | $9.94 | $9.94 | 43,711,640 |
| 2023-02-24 | $9.85 | $10.30 | $9.80 | $10.24 | $10.24 | 56,004,510 |
| 2023-02-23 | $10.04 | $10.07 | $9.75 | $9.82 | $9.82 | 31,207,330 |
| 2023-02-22 | $9.98 | $10.12 | $9.83 | $10.05 | $10.05 | 32,525,980 |
| 2023-02-21 | $10.04 | $10.30 | $9.99 | $10.09 | $10.09 | 41,824,560 |
| 2023-02-20 | $9.80 | $10.14 | $9.72 | $10.10 | $10.10 | 45,439,150 |
| 2023-02-17 | $10.26 | $10.40 | $9.74 | $9.76 | $9.76 | 70,188,840 |
| 2023-02-16 | $10.50 | $10.83 | $10.15 | $10.25 | $10.25 | 89,048,930 |
| 2023-02-15 | $10.23 | $10.68 | $10.18 | $10.58 | $10.58 | 70,907,900 |
| 2023-02-14 | $10.06 | $10.47 | $10.06 | $10.28 | $10.28 | 72,385,070 |
| 2023-02-13 | $9.95 | $10.22 | $9.92 | $10.05 | $10.05 | 42,783,870 |
| 2023-02-10 | $10.18 | $10.35 | $9.97 | $10.00 | $10.00 | 62,456,760 |
| 2023-02-09 | $9.67 | $10.22 | $9.56 | $10.19 | $10.19 | 83,254,670 |
| 2023-02-08 | $9.90 | $10.17 | $9.76 | $9.78 | $9.78 | 63,653,750 |
| 2023-02-07 | $9.73 | $10.09 | $9.52 | $9.89 | $9.89 | 70,531,560 |
| 2023-02-06 | $9.52 | $9.88 | $9.39 | $9.87 | $9.87 | 75,494,500 |
| 2023-02-03 | $9.26 | $9.47 | $9.20 | $9.46 | $9.46 | 27,587,550 |
| 2023-02-02 | $9.29 | $9.38 | $9.23 | $9.26 | $9.26 | 25,491,570 |
| 2023-02-01 | $8.95 | $9.29 | $8.94 | $9.27 | $9.27 | 36,480,250 |
| 2023-01-31 | $9.00 | $9.14 | $8.88 | $8.95 | $8.95 | 50,301,200 |
| 2023-01-30 | $9.42 | $9.53 | $9.31 | $9.33 | $9.33 | 30,450,300 |
| 2023-01-20 | $9.18 | $9.36 | $9.14 | $9.26 | $9.26 | 27,041,710 |
| 2023-01-19 | $9.07 | $9.24 | $9.04 | $9.17 | $9.17 | 20,207,780 |
| 2023-01-18 | $8.90 | $9.16 | $8.85 | $9.14 | $9.14 | 26,690,300 |
| 2023-01-17 | $8.95 | $9.01 | $8.84 | $8.88 | $8.88 | 12,026,100 |
| 2023-01-16 | $8.90 | $9.06 | $8.87 | $8.95 | $8.95 | 18,732,300 |
| 2023-01-13 | $8.91 | $8.95 | $8.76 | $8.84 | $8.84 | 13,832,660 |
| 2023-01-12 | $8.87 | $8.97 | $8.79 | $8.89 | $8.89 | 18,188,280 |
| 2023-01-11 | $9.05 | $9.09 | $8.84 | $8.88 | $8.88 | 21,608,270 |
| 2023-01-10 | $9.13 | $9.16 | $9.00 | $9.05 | $9.05 | 17,820,100 |
| 2023-01-09 | $9.12 | $9.24 | $9.09 | $9.12 | $9.12 | 21,291,570 |
| 2023-01-06 | $9.02 | $9.28 | $8.96 | $9.13 | $9.13 | 34,867,990 |
| 2023-01-05 | $9.03 | $9.18 | $8.96 | $9.10 | $9.10 | 41,056,800 |
| 2023-01-04 | $8.53 | $9.09 | $8.52 | $8.99 | $8.99 | 51,550,940 |
| 2023-01-03 | $8.16 | $8.53 | $8.14 | $8.49 | $8.49 | 21,583,070 |
| 2023-01-02 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-12-30 | $8.13 | $8.21 | $8.10 | $8.16 | $8.16 | 9,470,040 |
| 2022-12-29 | $8.09 | $8.20 | $8.06 | $8.09 | $8.09 | 8,116,580 |
| 2022-12-28 | $8.21 | $8.24 | $8.08 | $8.09 | $8.09 | 10,163,500 |
| 2022-12-27 | $8.28 | $8.33 | $8.18 | $8.25 | $8.25 | 7,724,510 |
| 2022-12-26 | $8.25 | $8.34 | $8.21 | $8.25 | $8.25 | 8,247,950 |
| 2022-12-23 | $8.11 | $8.37 | $8.10 | $8.26 | $8.26 | 9,450,080 |
| 2022-12-22 | $8.25 | $8.32 | $8.12 | $8.14 | $8.14 | 8,858,770 |
| 2022-12-21 | $8.27 | $8.32 | $8.15 | $8.21 | $8.21 | 8,651,800 |
| 2022-12-20 | $8.44 | $8.51 | $8.24 | $8.29 | $8.29 | 11,657,840 |
| 2022-12-19 | $8.49 | $8.55 | $8.28 | $8.33 | $8.33 | 10,817,390 |
| 2022-12-16 | $8.68 | $8.70 | $8.41 | $8.49 | $8.49 | 19,613,230 |
| 2022-12-15 | $8.71 | $8.86 | $8.66 | $8.75 | $8.75 | 11,272,470 |
| 2022-12-14 | $8.76 | $8.87 | $8.71 | $8.74 | $8.74 | 9,454,880 |
| 2022-12-13 | $8.88 | $8.92 | $8.74 | $8.75 | $8.75 | 11,479,420 |
| 2022-12-12 | $8.79 | $8.95 | $8.79 | $8.90 | $8.90 | 11,528,310 |
| 2022-12-09 | $8.84 | $8.89 | $8.76 | $8.85 | $8.85 | 17,397,240 |
| 2022-12-08 | $9.09 | $9.12 | $8.80 | $8.84 | $8.84 | 20,558,020 |
| 2022-12-07 | $9.09 | $9.14 | $8.96 | $9.03 | $9.03 | 16,607,210 |
| 2022-12-06 | $9.18 | $9.26 | $9.06 | $9.10 | $9.10 | 14,722,340 |
| 2022-12-05 | $9.16 | $9.27 | $9.15 | $9.21 | $9.21 | 19,817,670 |
| 2022-12-01 | $8.75 | $9.05 | $8.75 | $8.91 | $8.91 | 20,862,110 |
| 2022-11-30 | $8.86 | $8.86 | $8.69 | $8.69 | $8.69 | 22,704,660 |
| 2022-11-29 | $8.67 | $8.92 | $8.63 | $8.86 | $8.86 | 16,022,730 |
| 2022-11-28 | $8.72 | $8.76 | $8.56 | $8.60 | $8.60 | 13,131,960 |
| 2022-11-25 | $8.82 | $8.88 | $8.79 | $8.82 | $8.82 | 7,753,000 |
| 2022-11-24 | $8.90 | $8.98 | $8.82 | $8.84 | $8.84 | 8,277,540 |
| 2022-11-23 | $9.00 | $9.05 | $8.81 | $8.89 | $8.89 | 13,692,930 |
| 2022-11-22 | $9.10 | $9.18 | $8.98 | $9.00 | $9.00 | 12,838,170 |
| 2022-11-21 | $9.09 | $9.17 | $8.96 | $9.13 | $9.13 | 15,815,140 |
| 2022-11-18 | $9.27 | $9.36 | $9.10 | $9.11 | $9.11 | 22,969,870 |
| 2022-11-17 | $9.25 | $9.33 | $9.11 | $9.30 | $9.30 | 24,542,450 |
| 2022-11-16 | $9.15 | $9.26 | $9.07 | $9.11 | $9.11 | 20,809,150 |
| 2022-11-15 | $8.99 | $9.36 | $8.99 | $9.20 | $9.20 | 41,308,250 |
| 2022-11-14 | $8.77 | $8.94 | $8.72 | $8.93 | $8.93 | 19,198,250 |
| 2022-11-11 | $8.98 | $9.02 | $8.77 | $8.77 | $8.77 | 20,388,180 |
| 2022-11-10 | $8.72 | $8.88 | $8.71 | $8.82 | $8.82 | 16,193,690 |
| 2022-11-09 | $8.83 | $8.87 | $8.73 | $8.77 | $8.77 | 10,929,900 |
| 2022-11-08 | $8.80 | $8.86 | $8.67 | $8.86 | $8.86 | 15,623,710 |
| 2022-11-07 | $8.75 | $8.90 | $8.73 | $8.76 | $8.76 | 14,054,250 |
| 2022-11-04 | $8.73 | $8.82 | $8.68 | $8.78 | $8.78 | 15,707,780 |
| 2022-11-03 | $8.85 | $8.89 | $8.68 | $8.73 | $8.73 | 16,098,760 |
| 2022-11-02 | $8.78 | $8.96 | $8.75 | $8.91 | $8.91 | 19,934,730 |
| 2022-11-01 | $8.70 | $8.82 | $8.56 | $8.81 | $8.81 | 19,958,130 |
| 2022-10-31 | $8.25 | $8.79 | $8.25 | $8.66 | $8.66 | 24,248,280 |
| 2022-10-28 | $8.55 | $8.62 | $8.24 | $8.30 | $8.30 | 15,303,120 |
| 2022-10-27 | $8.55 | $8.75 | $8.49 | $8.61 | $8.61 | 17,500,970 |
| 2022-10-26 | $8.30 | $8.62 | $8.21 | $8.52 | $8.52 | 17,075,760 |
| 2022-10-25 | $8.39 | $8.49 | $8.18 | $8.26 | $8.26 | 12,868,260 |
| 2022-10-24 | $8.56 | $8.73 | $8.36 | $8.43 | $8.43 | 12,670,910 |
| 2022-10-21 | $8.60 | $8.64 | $8.48 | $8.52 | $8.52 | 8,609,330 |
| 2022-10-20 | $8.52 | $8.67 | $8.47 | $8.58 | $8.58 | 11,639,010 |
| 2022-10-19 | $8.56 | $8.65 | $8.51 | $8.57 | $8.57 | 10,217,320 |
| 2022-10-18 | $8.68 | $8.69 | $8.53 | $8.61 | $8.61 | 11,769,930 |
| 2022-10-17 | $8.42 | $8.67 | $8.40 | $8.62 | $8.62 | 13,802,910 |
| 2022-10-14 | $8.45 | $8.49 | $8.39 | $8.46 | $8.46 | 12,789,550 |
| 2022-10-13 | $8.19 | $8.46 | $8.19 | $8.38 | $8.38 | 16,905,130 |
| 2022-10-12 | $7.93 | $8.26 | $7.90 | $8.26 | $8.26 | 16,733,510 |
| 2022-10-11 | $7.87 | $7.96 | $7.74 | $7.91 | $7.91 | 9,748,240 |
| 2022-10-10 | $8.05 | $8.08 | $7.81 | $7.86 | $7.86 | 10,151,410 |
| 2022-09-30 | $8.05 | $8.18 | $7.98 | $7.99 | $7.99 | 10,770,800 |
| 2022-09-29 | $8.23 | $8.28 | $8.05 | $8.09 | $8.09 | 10,026,510 |
| 2022-09-28 | $8.35 | $8.37 | $8.14 | $8.16 | $8.16 | 9,094,010 |
| 2022-09-27 | $8.16 | $8.38 | $8.16 | $8.38 | $8.38 | 10,471,490 |
| 2022-09-26 | $8.35 | $8.40 | $8.11 | $8.13 | $8.13 | 14,299,680 |
| 2022-09-23 | $8.67 | $8.72 | $8.40 | $8.44 | $8.44 | 11,631,030 |
| 2022-09-22 | $8.65 | $8.76 | $8.64 | $8.66 | $8.66 | 6,824,770 |
| 2022-09-21 | $8.62 | $8.74 | $8.46 | $8.72 | $8.72 | 9,845,470 |
| 2022-09-20 | $8.66 | $8.75 | $8.61 | $8.64 | $8.64 | 6,715,300 |
| 2022-09-19 | $8.85 | $8.85 | $8.55 | $8.60 | $8.60 | 13,271,800 |
| 2022-09-16 | $9.01 | $9.08 | $8.85 | $8.85 | $8.85 | 14,095,680 |
| 2022-09-15 | $9.12 | $9.21 | $8.92 | $9.01 | $9.01 | 14,952,760 |
| 2022-09-14 | $9.08 | $9.15 | $9.03 | $9.11 | $9.11 | 11,328,680 |
| 2022-09-13 | $9.21 | $9.36 | $9.21 | $9.23 | $9.23 | 9,707,990 |
| 2022-09-12 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-09-09 | $9.15 | $9.22 | $9.11 | $9.19 | $9.19 | 8,724,490 |
| 2022-09-08 | $9.30 | $9.32 | $9.12 | $9.13 | $9.13 | 14,508,860 |
| 2022-09-07 | $9.36 | $9.37 | $9.26 | $9.31 | $9.31 | 10,927,950 |
| 2022-09-06 | $9.35 | $9.38 | $9.28 | $9.36 | $9.36 | 10,650,700 |
| 2022-09-05 | $9.38 | $9.42 | $9.26 | $9.34 | $9.34 | 10,008,590 |
| 2022-09-02 | $9.28 | $9.43 | $9.28 | $9.41 | $9.41 | 11,827,760 |
| 2022-09-01 | $9.30 | $9.43 | $9.26 | $9.30 | $9.30 | 9,631,590 |
| 2022-08-31 | $9.40 | $9.48 | $9.26 | $9.30 | $9.30 | 13,814,580 |
| 2022-08-30 | $9.33 | $9.49 | $9.29 | $9.45 | $9.45 | 13,191,220 |
| 2022-08-29 | $9.20 | $9.33 | $9.13 | $9.31 | $9.31 | 14,425,700 |
| 2022-08-26 | $9.48 | $9.52 | $9.33 | $9.35 | $9.35 | 12,271,720 |
| 2022-08-25 | $9.53 | $9.54 | $9.31 | $9.46 | $9.46 | 17,115,630 |
| 2022-08-24 | $9.80 | $9.94 | $9.51 | $9.51 | $9.51 | 25,113,150 |
| 2022-08-23 | $9.90 | $9.93 | $9.78 | $9.82 | $9.82 | 15,285,430 |
| 2022-08-22 | $9.85 | $10.04 | $9.64 | $9.94 | $9.94 | 25,879,590 |
| 2022-08-19 | $9.78 | $10.23 | $9.75 | $9.88 | $9.88 | 43,611,890 |
| 2022-08-18 | $9.82 | $9.85 | $9.71 | $9.78 | $9.78 | 16,302,460 |
| 2022-08-17 | $9.83 | $9.91 | $9.73 | $9.88 | $9.88 | 15,565,570 |
| 2022-08-16 | $9.88 | $9.95 | $9.76 | $9.81 | $9.81 | 15,466,870 |
| 2022-08-15 | $10.00 | $10.01 | $9.86 | $9.89 | $9.89 | 17,025,920 |
| 2022-08-12 | $9.98 | $10.15 | $9.93 | $10.03 | $10.03 | 23,399,540 |
| 2022-08-11 | $9.76 | $10.06 | $9.73 | $10.04 | $10.04 | 33,355,520 |
| 2022-08-10 | $9.70 | $9.82 | $9.65 | $9.69 | $9.69 | 13,650,020 |
| 2022-08-09 | $9.86 | $9.86 | $9.64 | $9.74 | $9.74 | 16,926,900 |
| 2022-08-08 | $9.75 | $9.88 | $9.69 | $9.84 | $9.84 | 22,571,830 |
| 2022-08-05 | $9.44 | $9.79 | $9.41 | $9.78 | $9.78 | 30,378,240 |
| 2022-08-04 | $9.37 | $9.48 | $9.30 | $9.42 | $9.42 | 16,755,040 |
| 2022-08-03 | $9.27 | $9.53 | $9.23 | $9.26 | $9.26 | 26,126,320 |
| 2022-08-02 | $9.72 | $9.73 | $9.08 | $9.21 | $9.21 | 37,325,390 |
| 2022-08-01 | $9.56 | $9.75 | $9.47 | $9.73 | $9.73 | 15,861,140 |
| 2022-07-29 | $9.75 | $9.80 | $9.53 | $9.59 | $9.59 | 18,818,440 |
| 2022-07-28 | $9.69 | $9.87 | $9.67 | $9.78 | $9.78 | 25,132,320 |
| 2022-07-27 | $9.58 | $9.67 | $9.56 | $9.60 | $9.60 | 13,916,020 |
| 2022-07-26 | $9.45 | $9.58 | $9.40 | $9.56 | $9.56 | 15,251,170 |
| 2022-07-25 | $9.55 | $9.60 | $9.34 | $9.37 | $9.37 | 16,763,440 |
| 2022-07-22 | $9.65 | $9.72 | $9.44 | $9.56 | $9.56 | 21,451,060 |
| 2022-07-21 | $9.64 | $9.80 | $9.61 | $9.66 | $9.66 | 19,009,210 |
| 2022-07-20 | $9.68 | $9.77 | $9.64 | $9.67 | $9.67 | 17,893,140 |
| 2022-07-19 | $9.51 | $9.69 | $9.48 | $9.68 | $9.68 | 22,737,820 |
| 2022-07-18 | $9.24 | $9.47 | $9.23 | $9.46 | $9.46 | 16,980,140 |
| 2022-07-15 | $9.48 | $9.51 | $9.23 | $9.24 | $9.24 | 22,288,270 |
| 2022-07-14 | $9.45 | $9.57 | $9.42 | $9.49 | $9.49 | 15,623,260 |
| 2022-07-13 | $9.55 | $9.61 | $9.41 | $9.50 | $9.50 | 16,905,090 |
| 2022-07-12 | $9.64 | $9.67 | $9.49 | $9.51 | $9.51 | 15,577,580 |
| 2022-07-11 | $9.88 | $9.90 | $9.58 | $9.64 | $9.64 | 20,692,720 |
| 2022-07-08 | $9.83 | $10.09 | $9.83 | $9.91 | $9.91 | 30,014,730 |
| 2022-07-07 | $9.83 | $9.89 | $9.79 | $9.85 | $9.85 | 17,074,840 |
| 2022-07-06 | $10.00 | $10.06 | $9.73 | $9.86 | $9.86 | 23,888,780 |
| 2022-07-05 | $10.16 | $10.24 | $9.88 | $10.00 | $10.00 | 24,180,780 |
| 2022-07-04 | $10.10 | $10.23 | $10.08 | $10.14 | $10.14 | 22,253,330 |
| 2022-07-01 | $10.51 | $10.55 | $9.99 | $10.09 | $10.09 | 63,216,860 |
| 2022-06-30 | $10.49 | $10.63 | $10.38 | $10.42 | $10.42 | 22,401,750 |
| 2022-06-29 | $10.60 | $10.82 | $10.50 | $10.54 | $10.54 | 25,259,960 |
| 2022-06-28 | $10.58 | $10.72 | $10.41 | $10.67 | $10.67 | 25,386,990 |
| 2022-06-27 | $10.73 | $10.97 | $10.63 | $10.69 | $10.69 | 25,114,820 |
| 2022-06-24 | $10.64 | $10.73 | $10.50 | $10.66 | $10.66 | 26,131,380 |
| 2022-06-23 | $10.46 | $10.69 | $10.39 | $10.57 | $10.57 | 26,117,840 |
| 2022-06-22 | $10.99 | $11.17 | $10.45 | $10.47 | $10.47 | 53,417,690 |
| 2022-06-21 | $10.34 | $10.72 | $10.24 | $10.72 | $10.72 | 48,007,680 |
| 2022-06-20 | $10.20 | $10.40 | $10.14 | $10.32 | $10.32 | 24,521,770 |
| 2022-06-17 | $10.14 | $10.23 | $9.99 | $10.20 | $10.20 | 21,225,080 |
| 2022-06-16 | $10.13 | $10.40 | $10.09 | $10.25 | $10.25 | 30,867,590 |
| 2022-06-15 | $9.99 | $10.30 | $9.98 | $10.08 | $10.08 | 33,437,750 |
| 2022-06-14 | $9.99 | $10.04 | $9.68 | $10.02 | $10.02 | 23,514,350 |
| 2022-06-13 | $9.98 | $10.34 | $9.97 | $10.13 | $10.13 | 28,965,220 |
| 2022-06-10 | $9.76 | $10.05 | $9.76 | $9.99 | $9.99 | 21,712,720 |
| 2022-06-09 | $10.05 | $10.05 | $9.75 | $9.85 | $9.85 | 18,045,120 |
| 2022-06-08 | $10.09 | $10.25 | $9.88 | $10.08 | $10.08 | 24,117,580 |
| 2022-06-07 | $10.19 | $10.21 | $9.96 | $10.05 | $10.05 | 23,105,810 |
| 2022-06-06 | $9.99 | $10.25 | $9.98 | $10.19 | $10.19 | 27,305,510 |
| 2022-06-02 | $9.88 | $10.05 | $9.76 | $10.02 | $10.02 | 24,863,870 |
| 2022-06-01 | $9.95 | $9.99 | $9.75 | $9.87 | $9.87 | 21,810,470 |
| 2022-05-31 | $9.75 | $9.92 | $9.57 | $9.77 | $9.77 | 23,896,470 |
| 2022-05-30 | $9.77 | $9.81 | $9.66 | $9.75 | $9.75 | 12,555,560 |
| 2022-05-27 | $9.90 | $10.01 | $9.68 | $9.73 | $9.73 | 17,039,110 |
| 2022-05-26 | $9.64 | $9.94 | $9.45 | $9.86 | $9.86 | 22,464,370 |
| 2022-05-25 | $9.43 | $9.67 | $9.43 | $9.63 | $9.63 | 15,954,600 |
| 2022-05-24 | $10.04 | $10.05 | $9.41 | $9.41 | $9.39 | 28,148,610 |
| 2022-05-23 | $9.90 | $10.04 | $9.80 | $10.03 | $10.01 | 20,396,610 |
| 2022-05-20 | $9.66 | $9.84 | $9.65 | $9.84 | $9.82 | 20,011,070 |
| 2022-05-19 | $9.46 | $9.67 | $9.40 | $9.66 | $9.64 | 17,969,160 |
| 2022-05-18 | $9.78 | $9.98 | $9.65 | $9.65 | $9.63 | 26,500,980 |
| 2022-05-17 | $9.68 | $9.68 | $9.42 | $9.57 | $9.55 | 16,347,050 |
| 2022-05-16 | $9.82 | $9.87 | $9.58 | $9.65 | $9.63 | 16,233,840 |
| 2022-05-13 | $9.83 | $9.93 | $9.65 | $9.77 | $9.75 | 14,054,900 |
| 2022-05-12 | $9.69 | $9.89 | $9.66 | $9.83 | $9.81 | 17,012,620 |
| 2022-05-11 | $9.79 | $10.09 | $9.75 | $9.76 | $9.74 | 27,342,920 |
| 2022-05-10 | $9.52 | $9.85 | $9.49 | $9.81 | $9.79 | 19,260,440 |
| 2022-05-09 | $9.54 | $9.88 | $9.47 | $9.66 | $9.64 | 16,786,640 |
| 2022-05-06 | $9.39 | $9.97 | $9.30 | $9.60 | $9.58 | 31,996,560 |
| 2022-05-05 | $9.66 | $9.79 | $9.52 | $9.62 | $9.60 | 19,324,710 |
| 2022-05-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.66 | 0 |
| 2022-05-03 | $9.68 | $9.68 | $9.68 | $9.68 | $9.66 | 0 |
| 2022-04-29 | $9.28 | $9.73 | $9.27 | $9.68 | $9.66 | 26,952,730 |
| 2022-04-28 | $9.28 | $9.39 | $9.07 | $9.22 | $9.20 | 19,420,460 |
| 2022-04-27 | $8.99 | $9.44 | $8.89 | $9.40 | $9.38 | 29,551,570 |
| 2022-04-26 | $9.55 | $9.61 | $8.99 | $9.05 | $9.03 | 28,761,830 |
| 2022-04-25 | $10.27 | $10.28 | $9.43 | $9.43 | $9.41 | 35,821,190 |
| 2022-04-22 | $10.67 | $10.93 | $10.45 | $10.46 | $10.44 | 27,332,010 |
| 2022-04-21 | $11.55 | $11.62 | $11.02 | $11.03 | $11.01 | 22,438,260 |
| 2022-04-20 | $11.98 | $12.08 | $11.55 | $11.68 | $11.66 | 13,356,370 |
| 2022-04-19 | $11.78 | $11.89 | $11.69 | $11.80 | $11.78 | 9,527,960 |
| 2022-04-18 | $11.54 | $11.79 | $11.48 | $11.78 | $11.76 | 10,957,390 |
| 2022-04-15 | $11.72 | $11.83 | $11.45 | $11.68 | $11.66 | 16,150,990 |
| 2022-04-14 | $11.85 | $11.94 | $11.77 | $11.84 | $11.82 | 12,388,620 |
| 2022-04-13 | $12.05 | $12.05 | $11.70 | $11.71 | $11.69 | 16,731,930 |
| 2022-04-12 | $11.95 | $12.19 | $11.85 | $12.12 | $12.09 | 20,861,110 |
| 2022-04-11 | $12.50 | $12.59 | $11.85 | $11.91 | $11.89 | 28,591,470 |
| 2022-04-08 | $13.11 | $13.18 | $12.62 | $12.65 | $12.62 | 27,479,830 |
| 2022-04-07 | $13.44 | $13.62 | $13.12 | $13.12 | $13.09 | 21,230,350 |
| 2022-04-06 | $13.29 | $13.44 | $13.23 | $13.38 | $13.35 | 15,952,990 |
| 2022-04-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.22 | 0 |
| 2022-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $13.22 | 0 |
| 2022-04-01 | $13.13 | $13.32 | $13.11 | $13.25 | $13.22 | 13,671,950 |
| 2022-03-31 | $13.16 | $13.34 | $13.02 | $13.26 | $13.23 | 18,728,920 |
| 2022-03-30 | $13.10 | $13.22 | $13.00 | $13.21 | $13.18 | 14,107,350 |
| 2022-03-29 | $13.35 | $13.35 | $13.00 | $13.01 | $12.98 | 15,488,990 |
| 2022-03-28 | $13.13 | $13.36 | $12.91 | $13.29 | $13.26 | 14,846,780 |
| 2022-03-25 | $13.39 | $13.48 | $13.24 | $13.24 | $13.21 | 15,913,600 |
| 2022-03-24 | $13.72 | $13.72 | $13.27 | $13.39 | $13.36 | 28,688,430 |
| 2022-03-23 | $13.77 | $13.83 | $13.63 | $13.78 | $13.75 | 19,128,680 |
| 2022-03-22 | $13.60 | $13.90 | $13.57 | $13.70 | $13.67 | 19,750,840 |
| 2022-03-21 | $13.91 | $14.10 | $13.63 | $13.74 | $13.71 | 24,934,250 |
| 2022-03-18 | $13.80 | $13.99 | $13.72 | $13.92 | $13.89 | 25,020,260 |
| 2022-03-17 | $14.15 | $14.35 | $13.88 | $13.94 | $13.91 | 40,756,970 |
| 2022-03-16 | $13.50 | $14.25 | $13.19 | $14.10 | $14.07 | 47,839,290 |
| 2022-03-15 | $13.80 | $14.00 | $13.22 | $13.23 | $13.20 | 33,159,550 |
| 2022-03-14 | $14.15 | $14.41 | $13.88 | $13.89 | $13.86 | 25,726,450 |
| 2022-03-10 | $14.90 | $14.96 | $14.42 | $14.46 | $14.43 | 44,178,490 |
| 2022-03-09 | $14.31 | $14.59 | $13.48 | $14.51 | $14.48 | 53,425,500 |
| 2022-03-08 | $14.35 | $14.69 | $14.14 | $14.28 | $14.25 | 48,528,400 |
| 2022-03-07 | $14.55 | $14.56 | $14.09 | $14.24 | $14.21 | 34,185,350 |
| 2022-03-04 | $14.60 | $14.89 | $14.51 | $14.63 | $14.60 | 27,893,580 |
| 2022-03-03 | $15.09 | $15.13 | $14.73 | $14.79 | $14.76 | 32,570,850 |
| 2022-03-02 | $14.90 | $15.18 | $14.84 | $15.00 | $14.97 | 32,018,940 |
| 2022-03-01 | $15.10 | $15.38 | $14.94 | $15.17 | $15.14 | 51,071,650 |
| 2022-02-28 | $14.80 | $15.06 | $14.64 | $14.96 | $14.93 | 40,629,670 |
| 2022-02-25 | $14.98 | $15.22 | $14.77 | $15.00 | $14.97 | 56,278,910 |
| 2022-02-24 | $15.38 | $15.68 | $14.47 | $14.81 | $14.78 | 91,519,610 |
| 2022-02-23 | $15.75 | $15.79 | $15.45 | $15.53 | $15.50 | 69,534,760 |
| 2022-02-22 | $15.85 | $16.25 | $15.60 | $15.65 | $15.62 | 98,981,570 |
| 2022-02-21 | $15.82 | $16.38 | $15.80 | $16.30 | $16.27 | 154,573,050 |
| 2022-02-18 | $14.23 | $15.00 | $14.21 | $14.99 | $14.96 | 91,822,390 |
| 2022-02-17 | $13.85 | $14.00 | $13.41 | $13.57 | $13.54 | 34,132,810 |
| 2022-02-16 | $14.08 | $14.27 | $13.86 | $13.95 | $13.92 | 24,422,130 |
| 2022-02-15 | $13.91 | $14.17 | $13.68 | $13.87 | $13.84 | 18,812,830 |
| 2022-02-14 | $13.78 | $14.06 | $13.53 | $14.00 | $13.97 | 16,655,990 |
| 2022-02-11 | $13.91 | $14.16 | $13.81 | $13.92 | $13.89 | 23,945,720 |
| 2022-02-10 | $14.00 | $14.06 | $13.81 | $13.98 | $13.95 | 20,471,410 |
| 2022-02-09 | $13.63 | $14.11 | $13.58 | $14.02 | $13.99 | 33,438,750 |
| 2022-02-08 | $13.29 | $13.70 | $13.13 | $13.63 | $13.60 | 26,890,140 |
| 2022-02-07 | $13.58 | $13.65 | $13.20 | $13.32 | $13.29 | 26,384,630 |
| 2022-02-04 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2022-02-03 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2022-02-02 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2022-02-01 | $13.31 | $13.31 | $13.31 | $13.31 | $13.28 | 0 |
| 2022-01-28 | $13.60 | $13.74 | $13.22 | $13.31 | $13.28 | 28,546,340 |
| 2022-01-27 | $14.75 | $14.79 | $13.34 | $13.44 | $13.41 | 60,193,770 |
| 2022-01-26 | $14.89 | $15.51 | $14.55 | $14.80 | $14.77 | 47,614,750 |
| 2022-01-25 | $15.80 | $15.86 | $14.82 | $14.90 | $14.87 | 61,352,410 |
| 2022-01-24 | $15.60 | $16.25 | $15.52 | $15.90 | $15.87 | 47,474,470 |
| 2022-01-21 | $15.90 | $16.29 | $15.65 | $15.82 | $15.79 | 56,235,270 |
| 2022-01-20 | $15.91 | $16.24 | $15.72 | $16.00 | $15.97 | 55,699,110 |
| 2022-01-19 | $15.80 | $16.41 | $15.72 | $16.07 | $16.04 | 75,021,760 |
| 2022-01-18 | $15.66 | $16.16 | $15.64 | $15.74 | $15.71 | 73,024,690 |
| 2022-01-17 | $15.06 | $16.06 | $15.01 | $15.80 | $15.77 | 99,394,470 |
| 2022-01-14 | $14.62 | $15.03 | $14.56 | $14.75 | $14.72 | 31,870,180 |
| 2022-01-13 | $15.03 | $15.18 | $14.68 | $14.80 | $14.77 | 42,467,860 |
| 2022-01-12 | $14.90 | $14.96 | $14.59 | $14.77 | $14.74 | 27,450,240 |
| 2022-01-11 | $14.98 | $15.04 | $14.83 | $14.89 | $14.86 | 27,402,660 |
| 2022-01-10 | $14.38 | $15.28 | $14.25 | $15.09 | $15.06 | 55,717,990 |
| 2022-01-07 | $14.67 | $14.81 | $14.35 | $14.43 | $14.40 | 23,204,520 |
| 2022-01-06 | $14.75 | $14.79 | $14.55 | $14.65 | $14.62 | 20,396,560 |
| 2022-01-05 | $14.91 | $15.14 | $14.74 | $14.83 | $14.80 | 26,775,450 |
| 2022-01-04 | $14.90 | $15.15 | $14.79 | $14.99 | $14.96 | 36,217,930 |
| 2022-01-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.81 | 0 |
| 2021-12-31 | $14.70 | $14.97 | $14.63 | $14.84 | $14.81 | 30,766,440 |
| 2021-12-30 | $14.45 | $14.77 | $14.38 | $14.69 | $14.66 | 25,466,260 |
| 2021-12-29 | $14.53 | $14.70 | $14.42 | $14.42 | $14.39 | 22,890,400 |
| 2021-12-28 | $14.16 | $15.05 | $14.16 | $14.66 | $14.63 | 52,260,770 |
| 2021-12-27 | $14.10 | $14.28 | $14.08 | $14.21 | $14.18 | 14,754,640 |
| 2021-12-24 | $14.58 | $14.59 | $14.15 | $14.18 | $14.15 | 17,314,310 |
| 2021-12-23 | $14.52 | $14.70 | $14.46 | $14.49 | $14.46 | 19,161,650 |
| 2021-12-22 | $14.26 | $14.66 | $14.18 | $14.61 | $14.58 | 30,151,770 |
| 2021-12-21 | $14.05 | $14.28 | $14.05 | $14.24 | $14.21 | 14,505,840 |
| 2021-12-20 | $14.10 | $14.27 | $14.01 | $14.10 | $14.07 | 17,543,660 |
| 2021-12-17 | $14.67 | $14.90 | $14.15 | $14.17 | $14.14 | 35,896,540 |
| 2021-12-16 | $14.55 | $14.80 | $14.45 | $14.66 | $14.63 | 20,012,540 |
| 2021-12-15 | $14.79 | $14.97 | $14.52 | $14.55 | $14.52 | 25,375,970 |
| 2021-12-14 | $14.58 | $15.06 | $14.55 | $14.81 | $14.78 | 29,876,120 |
| 2021-12-13 | $14.35 | $14.74 | $14.20 | $14.63 | $14.60 | 28,415,060 |
| 2021-12-07 | $14.25 | $14.26 | $14.06 | $14.18 | $14.15 | 15,221,760 |
| 2021-12-06 | $14.51 | $14.56 | $14.11 | $14.11 | $14.08 | 24,010,280 |
| 2021-12-03 | $14.53 | $14.53 | $14.53 | $14.53 | $14.50 | 27,024,260 |
| 2021-12-02 | $14.69 | $14.69 | $14.69 | $14.69 | $14.66 | 28,301,490 |
| 2021-12-01 | $14.80 | $15.31 | $14.64 | $15.06 | $15.03 | 42,359,330 |
| 2021-11-30 | $14.43 | $14.92 | $14.43 | $14.75 | $14.72 | 30,132,860 |
| 2021-11-29 | $14.25 | $14.62 | $14.25 | $14.42 | $14.39 | 20,876,790 |
| 2021-11-26 | $14.91 | $14.96 | $14.41 | $14.41 | $14.38 | 30,061,560 |
| 2021-11-25 | $15.15 | $15.19 | $14.82 | $14.87 | $14.84 | 31,276,780 |
| 2021-11-24 | $14.04 | $15.46 | $14.03 | $15.17 | $15.14 | 66,479,390 |
| 2021-11-23 | $14.67 | $14.67 | $14.16 | $14.17 | $14.14 | 35,503,900 |
| 2021-11-22 | $14.65 | $14.95 | $14.41 | $14.79 | $14.76 | 31,763,620 |
| 2021-11-19 | $14.68 | $14.86 | $14.50 | $14.65 | $14.62 | 26,455,430 |
| 2021-11-18 | $14.90 | $14.93 | $14.61 | $14.66 | $14.63 | 27,634,490 |
| 2021-11-17 | $14.50 | $15.18 | $14.44 | $14.92 | $14.89 | 49,628,180 |
| 2021-11-16 | $14.26 | $14.75 | $14.24 | $14.61 | $14.58 | 41,186,160 |
| 2021-11-15 | $14.31 | $14.45 | $14.14 | $14.25 | $14.22 | 27,868,650 |
| 2021-11-12 | $14.10 | $14.55 | $13.93 | $14.46 | $14.43 | 46,220,450 |
| 2021-11-11 | $14.00 | $14.20 | $13.83 | $14.03 | $14.00 | 21,607,680 |
| 2021-11-10 | $14.10 | $14.30 | $13.92 | $14.00 | $13.97 | 26,705,770 |
| 2021-11-09 | $13.64 | $14.25 | $13.60 | $14.19 | $14.16 | 33,305,400 |
| 2021-11-08 | $13.93 | $13.98 | $13.62 | $13.64 | $13.61 | 16,252,170 |
| 2021-11-05 | $13.71 | $13.71 | $13.71 | $13.71 | $13.68 | 23,099,920 |
| 2021-11-04 | $13.66 | $13.78 | $13.55 | $13.71 | $13.68 | 15,947,410 |
| 2021-11-03 | $13.45 | $13.84 | $13.45 | $13.61 | $13.58 | 20,535,180 |
| 2021-11-02 | $13.41 | $13.72 | $13.36 | $13.47 | $13.44 | 23,220,680 |
| 2021-11-01 | $13.16 | $13.36 | $13.08 | $13.34 | $13.31 | 14,025,460 |
| 2021-10-29 | $12.88 | $13.33 | $12.86 | $13.21 | $13.18 | 15,614,720 |
| 2021-10-28 | $13.18 | $13.36 | $12.84 | $12.88 | $12.85 | 17,462,100 |
| 2021-10-27 | $13.36 | $13.51 | $13.18 | $13.31 | $13.28 | 13,191,100 |
| 2021-10-26 | $13.15 | $13.63 | $13.12 | $13.35 | $13.32 | 21,835,110 |
| 2021-10-25 | $13.01 | $13.08 | $12.93 | $13.01 | $12.98 | 9,050,160 |
| 2021-10-22 | $13.11 | $13.23 | $13.10 | $13.12 | $13.09 | 7,674,430 |
| 2021-10-21 | $13.30 | $13.38 | $13.10 | $13.14 | $13.11 | 12,289,200 |
| 2021-10-20 | $13.54 | $13.79 | $13.43 | $13.45 | $13.42 | 18,585,940 |
| 2021-10-19 | $13.26 | $13.37 | $13.16 | $13.34 | $13.31 | 10,383,400 |
| 2021-10-18 | $13.44 | $13.48 | $13.08 | $13.18 | $13.15 | 12,582,580 |
| 2021-10-15 | $13.44 | $13.71 | $13.31 | $13.46 | $13.43 | 14,492,660 |
| 2021-10-14 | $13.40 | $13.60 | $13.25 | $13.41 | $13.38 | 10,404,310 |
| 2021-10-13 | $13.25 | $13.54 | $13.25 | $13.49 | $13.46 | 11,119,980 |
| 2021-10-12 | $13.37 | $13.45 | $13.19 | $13.31 | $13.28 | 11,045,600 |
| 2021-10-11 | $13.13 | $13.54 | $12.81 | $13.39 | $13.36 | 17,724,480 |
| 2021-09-30 | $12.90 | $13.02 | $12.81 | $12.87 | $12.84 | 11,181,850 |
| 2021-09-29 | $13.14 | $13.15 | $12.91 | $12.93 | $12.90 | 14,225,990 |
| 2021-09-28 | $13.26 | $13.36 | $13.17 | $13.23 | $13.20 | 7,826,080 |
| 2021-09-27 | $13.39 | $13.60 | $13.15 | $13.35 | $13.32 | 11,747,730 |
| 2021-09-24 | $13.55 | $13.66 | $13.31 | $13.38 | $13.35 | 11,568,300 |
| 2021-09-23 | $13.51 | $13.69 | $13.50 | $13.53 | $13.50 | 10,719,480 |
| 2021-09-22 | $13.34 | $13.57 | $13.30 | $13.44 | $13.41 | 7,701,680 |
| 2021-09-21 | $13.47 | $13.47 | $13.47 | $13.47 | $13.44 | 0 |
| 2021-09-20 | $13.47 | $13.47 | $13.47 | $13.47 | $13.44 | 0 |
| 2021-09-17 | $13.60 | $13.65 | $13.27 | $13.47 | $13.44 | 15,525,810 |
| 2021-09-16 | $14.03 | $14.09 | $13.56 | $13.56 | $13.53 | 22,302,380 |
| 2021-09-15 | $14.05 | $14.22 | $13.94 | $14.02 | $13.99 | 13,943,090 |
| 2021-09-14 | $14.20 | $14.40 | $14.06 | $14.07 | $14.04 | 14,381,520 |
| 2021-09-13 | $14.33 | $14.39 | $14.21 | $14.26 | $14.23 | 12,488,170 |
| 2021-09-09 | $14.60 | $14.65 | $14.33 | $14.39 | $14.36 | 17,362,590 |
| 2021-09-08 | $14.43 | $14.78 | $14.41 | $14.63 | $14.60 | 22,855,220 |
| 2021-09-07 | $14.62 | $14.62 | $14.39 | $14.45 | $14.42 | 16,275,960 |
| 2021-09-06 | $14.45 | $14.65 | $14.28 | $14.53 | $14.50 | 14,789,550 |
| 2021-09-03 | $14.30 | $14.56 | $14.29 | $14.36 | $14.33 | 15,747,830 |
| 2021-09-02 | $14.21 | $14.31 | $14.05 | $14.28 | $14.25 | 12,952,480 |
| 2021-09-01 | $14.00 | $14.38 | $13.87 | $14.23 | $14.20 | 17,731,680 |
| 2021-08-31 | $14.15 | $14.25 | $13.86 | $14.00 | $13.97 | 20,354,220 |
| 2021-08-30 | $14.65 | $14.79 | $14.22 | $14.27 | $14.24 | 19,745,980 |
| 2021-08-27 | $14.30 | $14.58 | $14.00 | $14.55 | $14.52 | 22,943,470 |
| 2021-08-26 | $14.50 | $14.75 | $14.30 | $14.31 | $14.28 | 21,498,130 |
| 2021-08-25 | $14.78 | $15.02 | $14.63 | $14.72 | $14.69 | 15,669,400 |
| 2021-08-24 | $14.67 | $14.89 | $14.31 | $14.88 | $14.85 | 23,338,690 |
| 2021-08-23 | $14.72 | $14.95 | $14.70 | $14.78 | $14.75 | 16,439,020 |
| 2021-08-20 | $15.16 | $15.16 | $14.56 | $14.72 | $14.69 | 27,512,340 |
| 2021-08-19 | $14.88 | $15.58 | $14.87 | $15.35 | $15.32 | 25,673,870 |
| 2021-08-18 | $15.21 | $15.34 | $14.88 | $15.00 | $14.97 | 21,353,090 |
| 2021-08-17 | $15.31 | $15.53 | $15.11 | $15.29 | $15.26 | 21,425,400 |
| 2021-08-16 | $15.66 | $15.66 | $15.32 | $15.34 | $15.31 | 20,217,310 |
| 2021-08-13 | $15.80 | $16.02 | $15.61 | $15.71 | $15.68 | 18,733,430 |
| 2021-08-12 | $15.79 | $16.09 | $15.66 | $15.79 | $15.76 | 19,215,280 |
| 2021-08-11 | $16.19 | $16.23 | $15.80 | $15.96 | $15.93 | 26,668,140 |
| 2021-08-10 | $16.16 | $16.43 | $16.06 | $16.27 | $16.24 | 26,336,320 |
| 2021-08-09 | $15.76 | $16.45 | $15.52 | $16.27 | $16.24 | 40,627,150 |
| 2021-08-06 | $15.59 | $15.85 | $15.45 | $15.77 | $15.74 | 21,987,430 |
| 2021-08-05 | $15.86 | $15.95 | $15.50 | $15.53 | $15.50 | 29,288,280 |
| 2021-08-04 | $15.85 | $16.32 | $15.73 | $16.02 | $15.99 | 38,070,280 |
| 2021-08-03 | $16.18 | $16.85 | $15.87 | $15.93 | $15.90 | 45,176,840 |
| 2021-08-02 | $16.15 | $16.41 | $15.85 | $16.20 | $16.17 | 46,669,570 |
| 2021-07-30 | $15.18 | $16.20 | $15.10 | $16.15 | $16.12 | 66,148,900 |
| 2021-07-29 | $15.27 | $15.37 | $14.84 | $15.31 | $15.28 | 35,245,630 |
| 2021-07-28 | $14.91 | $15.45 | $14.58 | $15.01 | $14.98 | 34,904,430 |
| 2021-07-27 | $14.48 | $15.48 | $14.33 | $15.00 | $14.97 | 37,870,840 |
| 2021-07-26 | $14.78 | $15.06 | $14.21 | $14.33 | $14.30 | 23,951,650 |
| 2021-07-23 | $15.39 | $15.42 | $14.85 | $14.89 | $14.86 | 23,488,120 |
| 2021-07-22 | $15.48 | $15.67 | $15.21 | $15.39 | $15.36 | 19,066,160 |
| 2021-07-21 | $15.60 | $15.75 | $15.38 | $15.49 | $15.46 | 19,123,560 |
| 2021-07-20 | $15.40 | $15.78 | $15.37 | $15.61 | $15.58 | 26,201,510 |
| 2021-07-19 | $14.78 | $15.76 | $14.54 | $15.59 | $15.56 | 39,448,870 |
| 2021-07-16 | $15.16 | $15.21 | $14.83 | $14.84 | $14.81 | 23,373,830 |
| 2021-07-15 | $15.29 | $15.56 | $15.02 | $15.26 | $15.23 | 26,044,710 |
| 2021-07-14 | $14.77 | $15.49 | $14.77 | $15.22 | $15.19 | 41,911,880 |
| 2021-07-13 | $14.74 | $14.90 | $14.51 | $14.70 | $14.67 | 16,761,930 |
| 2021-07-12 | $14.39 | $14.86 | $14.28 | $14.69 | $14.66 | 25,082,500 |
| 2021-07-09 | $13.90 | $14.46 | $13.84 | $14.33 | $14.30 | 19,281,240 |
| 2021-07-08 | $14.09 | $14.12 | $13.81 | $13.91 | $13.88 | 15,044,310 |
| 2021-07-07 | $14.28 | $14.28 | $14.02 | $14.08 | $14.05 | 15,266,600 |
| 2021-07-06 | $14.30 | $14.39 | $14.20 | $14.31 | $14.28 | 9,852,310 |
| 2021-07-05 | $14.12 | $14.34 | $14.07 | $14.31 | $14.28 | 11,425,170 |
| 2021-07-01 | $14.42 | $14.43 | $14.02 | $14.05 | $14.02 | 14,716,440 |
| 2021-06-30 | $14.35 | $14.53 | $14.29 | $14.39 | $14.36 | 10,702,090 |
| 2021-06-29 | $14.55 | $14.72 | $14.29 | $14.32 | $14.29 | 13,977,800 |
| 2021-06-28 | $14.76 | $14.77 | $14.45 | $14.51 | $14.48 | 14,482,660 |
| 2021-06-25 | $15.02 | $15.05 | $14.59 | $14.66 | $14.63 | 20,660,710 |
| 2021-06-24 | $15.17 | $15.24 | $14.97 | $15.00 | $14.97 | 14,432,840 |
| 2021-06-23 | $15.21 | $15.25 | $15.05 | $15.15 | $15.12 | 16,786,820 |
| 2021-06-22 | $15.02 | $15.59 | $14.83 | $15.35 | $15.32 | 23,494,370 |
| 2021-06-21 | $15.10 | $15.25 | $14.95 | $14.99 | $14.96 | 15,384,980 |
| 2021-06-18 | $15.38 | $15.38 | $15.15 | $15.20 | $15.17 | 12,130,410 |
| 2021-06-17 | $15.05 | $15.51 | $14.90 | $15.36 | $15.33 | 17,054,870 |
| 2021-06-16 | $15.02 | $15.39 | $14.98 | $15.09 | $15.06 | 14,431,050 |
| 2021-06-15 | $15.39 | $15.39 | $14.98 | $15.03 | $15.00 | 16,559,890 |
| 2021-06-14 | $15.33 | $15.33 | $15.33 | $15.33 | $15.30 | 0 |
| 2021-06-11 | $15.90 | $16.00 | $15.31 | $15.33 | $15.30 | 26,118,590 |
| 2021-06-10 | $15.38 | $15.79 | $15.31 | $15.76 | $15.73 | 23,540,640 |
| 2021-06-09 | $15.35 | $15.46 | $15.20 | $15.34 | $15.31 | 11,021,430 |
| 2021-06-08 | $15.36 | $15.43 | $15.16 | $15.31 | $15.28 | 13,289,940 |
| 2021-06-07 | $15.00 | $15.31 | $14.93 | $15.30 | $15.27 | 13,664,370 |
| 2021-06-04 | $14.85 | $15.14 | $14.84 | $14.95 | $14.92 | 9,462,230 |
| 2021-06-03 | $14.95 | $15.20 | $14.90 | $14.92 | $14.89 | 12,497,850 |
| 2021-06-02 | $15.38 | $15.38 | $14.91 | $14.97 | $14.94 | 14,798,010 |
| 2021-06-01 | $15.37 | $15.48 | $15.21 | $15.38 | $15.35 | 14,313,750 |
| 2021-05-31 | $15.03 | $15.40 | $15.03 | $15.37 | $15.34 | 17,941,080 |
| 2021-05-28 | $15.19 | $15.20 | $14.88 | $15.03 | $15.00 | 13,492,490 |
| 2021-05-27 | $15.00 | $15.24 | $14.96 | $15.14 | $15.11 | 17,352,260 |
| 2021-05-26 | $14.71 | $15.20 | $14.66 | $14.92 | $14.89 | 22,293,580 |
| 2021-05-25 | $14.43 | $14.74 | $14.33 | $14.67 | $14.64 | 15,271,000 |
| 2021-05-24 | $14.28 | $14.57 | $14.07 | $14.48 | $14.42 | 12,373,600 |
| 2021-05-21 | $14.57 | $14.60 | $14.30 | $14.33 | $14.27 | 11,138,870 |
| 2021-05-20 | $14.39 | $14.85 | $14.30 | $14.58 | $14.52 | 19,204,640 |
| 2021-05-19 | $14.40 | $14.48 | $14.15 | $14.24 | $14.18 | 11,137,850 |
| 2021-05-18 | $14.40 | $14.51 | $14.27 | $14.45 | $14.39 | 10,083,830 |
| 2021-05-17 | $14.33 | $14.58 | $14.27 | $14.36 | $14.30 | 12,707,730 |
| 2021-05-14 | $14.25 | $14.46 | $14.20 | $14.37 | $14.31 | 12,579,650 |
| 2021-05-13 | $14.29 | $14.70 | $14.22 | $14.26 | $14.20 | 14,449,640 |
| 2021-05-12 | $13.85 | $14.48 | $13.76 | $14.37 | $14.31 | 18,069,840 |
| 2021-05-11 | $13.72 | $13.97 | $13.54 | $13.97 | $13.91 | 13,683,940 |
| 2021-05-10 | $14.27 | $14.27 | $13.68 | $13.86 | $13.80 | 21,335,610 |
| 2021-05-07 | $14.16 | $14.43 | $14.16 | $14.26 | $14.20 | 11,466,840 |
| 2021-05-06 | $14.04 | $14.30 | $14.00 | $14.16 | $14.10 | 10,044,380 |
| 2021-05-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2021-05-04 | $14.10 | $14.10 | $14.10 | $14.10 | $14.04 | 0 |
| 2021-04-30 | $14.32 | $14.36 | $14.02 | $14.10 | $14.04 | 14,541,620 |
| 2021-04-29 | $14.25 | $14.93 | $14.25 | $14.27 | $14.21 | 24,764,120 |
| 2021-04-28 | $15.23 | $15.28 | $13.85 | $14.17 | $14.11 | 60,281,290 |
| 2021-04-27 | $16.19 | $16.24 | $15.81 | $15.84 | $15.77 | 16,603,820 |
| 2021-04-26 | $16.30 | $16.56 | $16.13 | $16.27 | $16.20 | 13,748,290 |
| 2021-04-23 | $16.61 | $16.61 | $16.26 | $16.32 | $16.25 | 13,347,470 |
| 2021-04-22 | $16.80 | $16.83 | $16.40 | $16.53 | $16.46 | 18,776,240 |
| 2021-04-21 | $16.76 | $17.09 | $16.65 | $16.74 | $16.67 | 25,950,380 |
| 2021-04-20 | $17.39 | $17.59 | $17.33 | $17.51 | $17.44 | 12,517,090 |
| 2021-04-19 | $17.20 | $17.50 | $17.18 | $17.46 | $17.39 | 12,149,740 |
| 2021-04-16 | $17.02 | $17.30 | $17.00 | $17.23 | $17.16 | 8,520,040 |
| 2021-04-15 | $16.93 | $17.09 | $16.81 | $17.03 | $16.96 | 6,512,370 |
| 2021-04-14 | $16.80 | $17.08 | $16.72 | $17.00 | $16.93 | 6,333,270 |
| 2021-04-13 | $17.03 | $17.23 | $16.83 | $16.89 | $16.82 | 8,111,640 |
| 2021-04-12 | $16.95 | $17.08 | $16.80 | $16.86 | $16.79 | 8,742,910 |
| 2021-04-09 | $17.24 | $17.38 | $16.99 | $17.02 | $16.95 | 10,930,950 |
| 2021-04-08 | $17.56 | $17.76 | $17.23 | $17.24 | $17.17 | 10,881,130 |
| 2021-04-07 | $17.74 | $17.80 | $17.41 | $17.55 | $17.48 | 11,169,750 |
| 2021-04-06 | $17.45 | $17.59 | $17.25 | $17.55 | $17.48 | 8,809,300 |
| 2021-04-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.38 | 0 |
| 2021-04-02 | $17.21 | $17.53 | $17.20 | $17.45 | $17.38 | 11,581,800 |
| 2021-04-01 | $17.25 | $17.28 | $17.02 | $17.18 | $17.11 | 8,105,810 |
| 2021-03-31 | $16.98 | $17.40 | $16.96 | $17.17 | $17.10 | 10,422,030 |
| 2021-03-30 | $17.12 | $17.19 | $16.90 | $16.98 | $16.91 | 11,572,010 |
| 2021-03-29 | $17.25 | $17.42 | $17.00 | $17.15 | $17.08 | 12,524,300 |
| 2021-03-26 | $17.31 | $17.46 | $17.14 | $17.30 | $17.23 | 10,556,010 |
| 2021-03-25 | $17.69 | $17.74 | $17.07 | $17.18 | $17.11 | 14,613,340 |
| 2021-03-24 | $17.57 | $17.84 | $17.50 | $17.71 | $17.64 | 10,880,830 |
| 2021-03-23 | $17.68 | $17.81 | $17.41 | $17.71 | $17.64 | 10,930,590 |
| 2021-03-22 | $17.40 | $17.79 | $17.40 | $17.61 | $17.54 | 11,627,870 |
| 2021-03-19 | $17.78 | $17.91 | $17.31 | $17.46 | $17.39 | 20,732,350 |
| 2021-03-18 | $18.23 | $18.23 | $17.80 | $17.95 | $17.88 | 17,899,670 |
| 2021-03-17 | $18.46 | $18.49 | $18.05 | $18.17 | $18.10 | 17,161,100 |
| 2021-03-16 | $18.36 | $18.57 | $18.19 | $18.45 | $18.37 | 15,589,560 |
| 2021-03-15 | $19.20 | $19.26 | $18.03 | $18.35 | $18.27 | 36,227,980 |
| 2021-03-12 | $18.88 | $19.38 | $18.66 | $19.25 | $19.17 | 29,978,960 |
| 2021-03-11 | $18.01 | $19.37 | $17.73 | $19.00 | $18.92 | 37,519,110 |
| 2021-03-10 | $18.90 | $18.95 | $17.79 | $17.80 | $17.73 | 26,612,460 |
| 2021-03-09 | $18.73 | $19.18 | $17.69 | $18.55 | $18.47 | 29,904,570 |
| 2021-03-08 | $18.48 | $19.29 | $18.48 | $18.77 | $18.69 | 29,111,830 |
| 2021-03-05 | $18.27 | $18.79 | $18.18 | $18.45 | $18.37 | 15,084,590 |
| 2021-03-04 | $19.00 | $19.01 | $18.34 | $18.42 | $18.34 | 30,610,150 |
| 2021-03-03 | $19.46 | $19.46 | $19.08 | $19.13 | $19.05 | 22,835,450 |
| 2021-03-02 | $19.35 | $19.73 | $19.17 | $19.59 | $19.51 | 24,352,390 |
| 2021-03-01 | $19.30 | $19.40 | $18.83 | $19.35 | $19.27 | 23,952,220 |
| 2021-02-26 | $19.73 | $19.99 | $19.04 | $19.04 | $18.96 | 35,357,360 |
| 2021-02-25 | $19.80 | $20.35 | $19.60 | $20.10 | $20.02 | 36,387,640 |
| 2021-02-24 | $19.40 | $19.88 | $19.21 | $19.58 | $19.50 | 28,050,150 |
| 2021-02-23 | $19.12 | $19.84 | $19.05 | $19.40 | $19.32 | 26,139,610 |
| 2021-02-22 | $19.80 | $20.10 | $19.37 | $19.37 | $19.29 | 41,746,310 |
| 2021-02-19 | $19.20 | $19.83 | $18.91 | $19.76 | $19.68 | 42,362,540 |
| 2021-02-18 | $18.32 | $19.37 | $18.25 | $19.18 | $19.10 | 47,040,850 |
| 2021-02-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.93 | 0 |
| 2021-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.93 | 0 |
| 2021-02-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.93 | 0 |
| 2021-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.93 | 0 |
| 2021-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.93 | 0 |
| 2021-02-10 | $18.26 | $18.42 | $17.96 | $18.00 | $17.93 | 25,554,700 |
| 2021-02-09 | $18.29 | $18.70 | $18.06 | $18.34 | $18.26 | 28,912,170 |
| 2021-02-08 | $18.36 | $18.48 | $17.90 | $18.26 | $18.18 | 26,495,180 |
| 2021-02-05 | $18.47 | $19.08 | $18.15 | $18.42 | $18.34 | 45,990,960 |
| 2021-02-04 | $17.71 | $18.75 | $17.44 | $18.40 | $18.32 | 49,275,160 |
| 2021-02-03 | $17.77 | $18.16 | $17.60 | $17.69 | $17.62 | 26,482,020 |
| 2021-02-02 | $16.76 | $18.09 | $16.70 | $17.95 | $17.88 | 41,690,840 |
| 2021-02-01 | $16.52 | $17.09 | $16.31 | $16.81 | $16.74 | 22,013,790 |
| 2021-01-29 | $17.58 | $17.60 | $16.22 | $16.40 | $16.33 | 30,596,980 |
| 2021-01-28 | $17.58 | $17.77 | $17.26 | $17.38 | $17.31 | 23,130,520 |
| 2021-01-27 | $16.83 | $18.16 | $16.67 | $17.68 | $17.61 | 35,217,470 |
| 2021-01-26 | $16.60 | $16.96 | $16.59 | $16.67 | $16.60 | 15,147,980 |
| 2021-01-25 | $17.00 | $17.02 | $16.41 | $16.66 | $16.59 | 26,313,520 |
| 2021-01-22 | $18.00 | $18.00 | $17.18 | $17.28 | $17.21 | 21,461,870 |
| 2021-01-21 | $17.65 | $17.98 | $17.49 | $17.86 | $17.79 | 20,060,970 |
| 2021-01-20 | $17.69 | $17.76 | $17.40 | $17.50 | $17.43 | 16,110,570 |
| 2021-01-19 | $18.02 | $18.35 | $17.54 | $17.80 | $17.73 | 20,967,930 |
| 2021-01-18 | $17.72 | $18.16 | $17.60 | $17.87 | $17.80 | 18,290,670 |
| 2021-01-15 | $18.39 | $18.39 | $17.68 | $17.87 | $17.80 | 25,390,930 |
| 2021-01-14 | $17.90 | $18.55 | $17.71 | $18.45 | $18.37 | 33,872,280 |
| 2021-01-13 | $17.89 | $18.05 | $17.30 | $17.78 | $17.71 | 24,881,920 |
| 2021-01-12 | $17.88 | $18.00 | $17.54 | $17.97 | $17.90 | 21,059,000 |
| 2021-01-11 | $17.80 | $18.33 | $17.51 | $17.83 | $17.76 | 30,941,130 |
| 2021-01-08 | $16.81 | $17.91 | $16.67 | $17.65 | $17.58 | 33,576,310 |
| 2021-01-07 | $17.10 | $17.11 | $16.51 | $16.78 | $16.71 | 23,079,760 |
| 2021-01-06 | $17.58 | $17.58 | $16.93 | $17.13 | $17.06 | 22,627,590 |
| 2021-01-05 | $17.36 | $17.60 | $17.20 | $17.45 | $17.38 | 21,599,730 |
| 2021-01-04 | $17.23 | $17.54 | $17.17 | $17.36 | $17.29 | 21,595,480 |
| 2021-01-01 | $17.17 | $17.17 | $17.17 | $17.17 | $17.10 | 0 |
| 2020-12-31 | $16.83 | $17.38 | $16.71 | $17.17 | $17.10 | 21,822,470 |
| 2020-12-30 | $16.73 | $16.94 | $16.25 | $16.81 | $16.74 | 22,650,350 |
| 2020-12-29 | $16.10 | $17.16 | $16.10 | $16.75 | $16.68 | 33,252,400 |
| 2020-12-28 | $16.21 | $16.42 | $15.81 | $15.98 | $15.91 | 18,765,520 |
| 2020-12-25 | $16.29 | $16.44 | $16.18 | $16.21 | $16.14 | 15,413,620 |
| 2020-12-24 | $16.71 | $16.75 | $16.26 | $16.38 | $16.31 | 17,264,350 |
| 2020-12-23 | $16.60 | $16.80 | $16.24 | $16.75 | $16.68 | 30,008,670 |
| 2020-12-22 | $16.93 | $17.07 | $16.54 | $16.55 | $16.48 | 35,750,420 |
| 2020-12-21 | $18.69 | $18.69 | $16.93 | $17.07 | $17.00 | 65,069,060 |
| 2020-12-18 | $18.99 | $19.03 | $18.59 | $18.71 | $18.63 | 17,195,020 |
| 2020-12-17 | $18.86 | $18.98 | $18.67 | $18.90 | $18.82 | 15,448,370 |
| 2020-12-16 | $19.30 | $19.30 | $18.72 | $18.82 | $18.74 | 18,791,330 |
| 2020-12-15 | $19.68 | $19.72 | $19.32 | $19.35 | $19.27 | 17,998,810 |
| 2020-12-14 | $19.45 | $19.68 | $19.16 | $19.60 | $19.52 | 26,899,160 |
| 2020-12-11 | $19.25 | $19.46 | $18.82 | $19.44 | $19.36 | 34,165,150 |
| 2020-12-10 | $18.89 | $19.49 | $18.72 | $19.25 | $19.17 | 27,910,800 |
| 2020-12-09 | $18.81 | $19.16 | $18.58 | $18.99 | $18.91 | 23,127,890 |
| 2020-12-08 | $18.96 | $19.05 | $18.83 | $18.86 | $18.78 | 12,924,920 |
| 2020-12-07 | $19.14 | $19.33 | $18.95 | $18.97 | $18.89 | 16,845,680 |
| 2020-12-04 | $19.40 | $19.46 | $19.10 | $19.16 | $19.08 | 20,097,370 |
| 2020-12-03 | $19.58 | $19.66 | $19.41 | $19.45 | $19.37 | 20,016,070 |
| 2020-12-02 | $19.59 | $19.62 | $19.36 | $19.46 | $19.38 | 19,739,040 |
| 2020-12-01 | $19.00 | $19.64 | $18.91 | $19.55 | $19.47 | 31,528,420 |
| 2020-11-30 | $18.77 | $19.10 | $18.58 | $19.10 | $19.02 | 19,329,180 |
| 2020-11-27 | $18.91 | $19.04 | $18.61 | $18.83 | $18.75 | 16,544,040 |
| 2020-11-26 | $19.11 | $19.20 | $18.88 | $18.91 | $18.83 | 14,592,270 |
| 2020-11-25 | $19.22 | $19.39 | $18.92 | $19.05 | $18.97 | 19,603,330 |
| 2020-11-24 | $19.00 | $19.44 | $18.96 | $19.12 | $19.04 | 23,090,020 |
| 2020-11-23 | $19.00 | $19.29 | $18.72 | $19.03 | $18.95 | 24,213,840 |
| 2020-11-20 | $18.94 | $19.15 | $18.61 | $19.06 | $18.98 | 26,106,650 |
| 2020-11-19 | $19.28 | $19.29 | $18.84 | $18.94 | $18.86 | 36,047,710 |
| 2020-11-18 | $19.60 | $19.74 | $19.32 | $19.40 | $19.32 | 17,248,690 |
| 2020-11-17 | $19.76 | $19.86 | $19.27 | $19.66 | $19.58 | 20,537,690 |
| 2020-11-16 | $19.89 | $20.02 | $19.62 | $19.82 | $19.74 | 18,551,220 |
| 2020-11-13 | $19.31 | $19.95 | $19.11 | $19.81 | $19.73 | 23,097,150 |
| 2020-11-12 | $20.20 | $20.36 | $19.48 | $19.55 | $19.47 | 30,221,640 |
| 2020-11-11 | $19.99 | $20.24 | $19.73 | $19.76 | $19.68 | 26,895,760 |
| 2020-11-10 | $20.29 | $20.55 | $19.61 | $20.11 | $20.03 | 41,855,610 |
| 2020-11-09 | $19.02 | $20.19 | $19.02 | $20.19 | $20.11 | 59,914,580 |
| 2020-11-06 | $19.36 | $19.43 | $18.83 | $18.89 | $18.81 | 34,700,520 |
| 2020-11-05 | $19.18 | $19.61 | $19.17 | $19.34 | $19.26 | 51,365,110 |
| 2020-11-04 | $19.33 | $19.37 | $18.88 | $18.97 | $18.89 | 20,416,020 |
| 2020-11-03 | $19.00 | $19.59 | $18.90 | $19.23 | $19.15 | 33,035,750 |
| 2020-11-02 | $18.96 | $19.18 | $18.55 | $18.90 | $18.82 | 31,834,700 |
| 2020-10-30 | $19.87 | $20.24 | $19.02 | $19.11 | $19.03 | 47,400,730 |
| 2020-10-29 | $20.20 | $20.37 | $19.65 | $20.01 | $19.93 | 45,121,890 |
| 2020-10-28 | $22.67 | $22.68 | $19.97 | $20.55 | $20.47 | 58,736,550 |
| 2020-10-27 | $22.50 | $22.93 | $22.50 | $22.90 | $22.81 | 9,774,270 |
| 2020-10-26 | $22.40 | $22.75 | $22.30 | $22.70 | $22.61 | 8,802,610 |
| 2020-10-23 | $22.77 | $22.95 | $22.50 | $22.51 | $22.42 | 9,087,280 |
| 2020-10-22 | $22.70 | $22.94 | $22.50 | $22.76 | $22.67 | 9,658,800 |
| 2020-10-21 | $23.25 | $23.26 | $22.50 | $22.72 | $22.63 | 16,005,280 |
| 2020-10-20 | $23.41 | $23.50 | $22.85 | $23.15 | $23.05 | 16,359,740 |
| 2020-10-19 | $23.99 | $24.07 | $23.40 | $23.41 | $23.31 | 13,500,500 |
| 2020-10-16 | $23.71 | $24.23 | $23.60 | $23.80 | $23.70 | 21,286,150 |
| 2020-10-15 | $23.58 | $23.93 | $23.44 | $23.70 | $23.60 | 14,403,410 |
| 2020-10-14 | $23.83 | $23.99 | $23.57 | $23.67 | $23.57 | 18,754,930 |
| 2020-10-13 | $23.90 | $24.23 | $23.72 | $24.06 | $23.96 | 19,596,500 |
| 2020-10-12 | $23.01 | $24.07 | $23.01 | $23.98 | $23.88 | 28,775,010 |
| 2020-10-09 | $22.70 | $23.06 | $22.68 | $22.83 | $22.74 | 21,943,520 |
| 2020-10-08 | $22.36 | $22.36 | $22.36 | $22.36 | $22.27 | 0 |
| 2020-10-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.27 | 0 |
| 2020-10-06 | $22.36 | $22.36 | $22.36 | $22.36 | $22.27 | 0 |
| 2020-10-05 | $22.36 | $22.36 | $22.36 | $22.36 | $22.27 | 0 |
| 2020-10-02 | $22.36 | $22.36 | $22.36 | $22.36 | $22.27 | 0 |
| 2020-10-01 | $22.36 | $22.36 | $22.36 | $22.36 | $22.27 | 0 |
| 2020-09-30 | $22.67 | $22.67 | $22.20 | $22.36 | $22.27 | 13,352,850 |
| 2020-09-29 | $22.30 | $22.69 | $22.25 | $22.45 | $22.36 | 13,749,910 |
| 2020-09-28 | $22.74 | $22.81 | $22.15 | $22.15 | $22.06 | 13,263,540 |
| 2020-09-25 | $23.03 | $23.13 | $22.39 | $22.66 | $22.57 | 16,289,840 |
| 2020-09-24 | $23.44 | $23.48 | $22.90 | $22.92 | $22.83 | 15,608,640 |
| 2020-09-23 | $23.68 | $23.83 | $23.26 | $23.65 | $23.55 | 12,679,520 |
| 2020-09-22 | $23.65 | $23.95 | $23.40 | $23.50 | $23.40 | 13,222,470 |
| 2020-09-21 | $24.08 | $24.30 | $23.85 | $23.90 | $23.80 | 17,650,540 |
| 2020-09-18 | $23.72 | $24.38 | $23.56 | $24.10 | $24.00 | 28,892,850 |
| 2020-09-17 | $22.80 | $23.97 | $22.68 | $23.70 | $23.60 | 36,156,020 |
| 2020-09-16 | $23.21 | $23.30 | $22.69 | $22.82 | $22.73 | 18,408,180 |
| 2020-09-15 | $23.45 | $23.45 | $23.09 | $23.23 | $23.13 | 14,065,900 |
| 2020-09-14 | $23.17 | $23.57 | $23.08 | $23.39 | $23.29 | 18,759,710 |
| 2020-09-11 | $22.87 | $23.28 | $22.53 | $23.11 | $23.02 | 26,172,850 |
| 2020-09-10 | $24.50 | $24.57 | $22.90 | $22.91 | $22.82 | 38,912,330 |
| 2020-09-09 | $25.19 | $25.19 | $24.25 | $24.26 | $24.16 | 27,765,110 |
| 2020-09-08 | $25.40 | $25.54 | $24.90 | $25.47 | $25.37 | 18,899,350 |
| 2020-09-07 | $25.90 | $26.22 | $25.20 | $25.30 | $25.20 | 23,556,350 |
| 2020-09-04 | $25.30 | $25.85 | $25.16 | $25.80 | $25.69 | 16,889,020 |
| 2020-09-03 | $26.19 | $26.19 | $25.59 | $25.73 | $25.62 | 17,919,850 |
| 2020-09-02 | $26.06 | $26.29 | $25.54 | $26.19 | $26.08 | 27,314,660 |
| 2020-09-01 | $26.37 | $26.50 | $25.58 | $26.06 | $25.95 | 22,988,700 |
| 2020-08-31 | $26.46 | $26.75 | $26.23 | $26.36 | $26.25 | 22,944,440 |
| 2020-08-28 | $26.40 | $26.45 | $25.51 | $26.34 | $26.23 | 31,134,990 |
| 2020-08-27 | $26.14 | $26.55 | $25.87 | $26.54 | $26.43 | 20,809,470 |
| 2020-08-26 | $27.00 | $27.05 | $25.94 | $26.12 | $26.01 | 31,757,340 |
| 2020-08-25 | $27.29 | $27.34 | $26.72 | $27.00 | $26.89 | 34,799,720 |
| 2020-08-24 | $26.95 | $27.45 | $26.42 | $27.28 | $27.17 | 54,175,240 |
| 2020-08-21 | $25.85 | $26.87 | $25.80 | $26.37 | $26.26 | 52,468,260 |
| 2020-08-20 | $25.00 | $25.75 | $24.76 | $25.42 | $25.32 | 31,030,520 |
| 2020-08-19 | $25.82 | $25.85 | $25.03 | $25.07 | $24.97 | 22,399,490 |
| 2020-08-18 | $26.15 | $26.15 | $25.75 | $25.88 | $25.77 | 18,288,960 |
| 2020-08-17 | $26.00 | $26.17 | $25.58 | $26.11 | $26.00 | 21,563,890 |
| 2020-08-14 | $25.60 | $25.86 | $25.41 | $25.86 | $25.75 | 16,705,840 |
| 2020-08-13 | $25.51 | $25.72 | $25.28 | $25.59 | $25.48 | 18,421,860 |
| 2020-08-12 | $25.45 | $25.57 | $24.76 | $25.26 | $25.16 | 26,625,890 |
| 2020-08-11 | $26.20 | $26.21 | $25.41 | $25.45 | $25.35 | 26,073,120 |
| 2020-08-10 | $25.80 | $26.35 | $25.66 | $26.12 | $26.01 | 23,681,500 |
| 2020-08-07 | $26.65 | $26.68 | $25.30 | $25.80 | $25.69 | 37,464,160 |
| 2020-08-06 | $27.30 | $27.30 | $26.40 | $26.72 | $26.61 | 39,667,040 |
| 2020-08-05 | $27.55 | $27.60 | $27.10 | $27.32 | $27.21 | 32,959,710 |
| 2020-08-04 | $27.55 | $27.73 | $26.90 | $27.34 | $27.23 | 37,763,480 |
| 2020-08-03 | $26.68 | $27.45 | $26.60 | $27.34 | $27.23 | 46,392,730 |
| 2020-07-31 | $25.80 | $26.54 | $25.76 | $26.11 | $26.00 | 28,129,330 |
| 2020-07-30 | $26.27 | $26.32 | $25.78 | $25.81 | $25.70 | 23,144,880 |
| 2020-07-29 | $25.51 | $26.30 | $25.32 | $26.26 | $26.15 | 27,906,580 |
| 2020-07-28 | $25.45 | $25.79 | $25.18 | $25.50 | $25.40 | 23,630,590 |
| 2020-07-27 | $25.25 | $25.54 | $24.87 | $25.18 | $25.08 | 27,446,430 |
| 2020-07-24 | $26.72 | $27.15 | $25.01 | $25.16 | $25.06 | 50,056,170 |
| 2020-07-23 | $26.80 | $27.47 | $26.23 | $26.90 | $26.79 | 44,546,210 |
| 2020-07-22 | $27.10 | $27.60 | $26.72 | $27.13 | $27.02 | 45,950,890 |
| 2020-07-21 | $26.85 | $27.25 | $26.51 | $27.03 | $26.92 | 39,698,780 |
| 2020-07-20 | $26.30 | $26.80 | $25.64 | $26.80 | $26.69 | 49,114,760 |
| 2020-07-17 | $27.03 | $27.30 | $25.43 | $26.20 | $26.09 | 82,968,260 |
| 2020-07-16 | $28.39 | $28.59 | $26.71 | $27.03 | $26.92 | 61,276,070 |
| 2020-07-15 | $29.35 | $29.56 | $28.00 | $28.16 | $28.04 | 73,462,060 |
| 2020-07-14 | $31.20 | $31.20 | $28.68 | $29.18 | $29.06 | 103,522,730 |
| 2020-07-13 | $30.96 | $31.48 | $30.35 | $31.48 | $31.35 | 57,588,620 |
| 2020-07-10 | $29.88 | $31.37 | $29.55 | $30.60 | $30.47 | 64,132,790 |
| 2020-07-09 | $29.71 | $30.60 | $29.20 | $30.14 | $30.02 | 79,608,070 |
| 2020-07-08 | $28.43 | $29.34 | $28.25 | $29.26 | $29.14 | 72,441,040 |
| 2020-07-07 | $28.50 | $29.28 | $28.01 | $28.01 | $27.89 | 80,331,570 |
| 2020-07-06 | $27.37 | $28.49 | $27.32 | $28.16 | $28.04 | 69,780,670 |
| 2020-07-03 | $26.36 | $27.76 | $26.08 | $27.27 | $27.16 | 70,880,090 |
| 2020-07-02 | $26.26 | $26.39 | $25.86 | $26.37 | $26.26 | 55,337,500 |
| 2020-07-01 | $26.10 | $26.80 | $25.77 | $26.55 | $26.44 | 57,008,070 |
| 2020-06-30 | $26.10 | $26.37 | $25.92 | $26.07 | $25.96 | 40,649,750 |
| 2020-06-29 | $26.25 | $26.44 | $25.61 | $25.87 | $25.76 | 41,132,920 |
| 2020-06-26 | $26.53 | $26.53 | $26.53 | $26.53 | $26.42 | 0 |
| 2020-06-25 | $26.53 | $26.53 | $26.53 | $26.53 | $26.42 | 0 |
| 2020-06-24 | $26.89 | $26.90 | $26.38 | $26.53 | $26.42 | 45,932,160 |
| 2020-06-23 | $26.18 | $27.07 | $26.02 | $26.89 | $26.78 | 68,613,880 |
| 2020-06-22 | $25.61 | $26.30 | $25.51 | $26.18 | $26.07 | 57,597,340 |
| 2020-06-19 | $25.56 | $25.62 | $25.06 | $25.43 | $25.33 | 44,531,970 |
| 2020-06-18 | $24.99 | $25.57 | $24.90 | $25.52 | $25.42 | 39,731,230 |
| 2020-06-17 | $25.18 | $25.25 | $24.68 | $24.99 | $24.89 | 30,988,070 |
| 2020-06-16 | $24.51 | $25.12 | $24.51 | $25.12 | $25.02 | 40,238,160 |
| 2020-06-15 | $24.98 | $25.15 | $24.21 | $24.22 | $24.12 | 53,260,320 |
| 2020-06-12 | $25.12 | $25.45 | $24.87 | $25.23 | $25.13 | 57,064,110 |
| 2020-06-11 | $25.12 | $26.27 | $24.89 | $25.75 | $25.64 | 67,080,460 |
| 2020-06-10 | $24.98 | $25.32 | $24.83 | $25.16 | $25.06 | 28,809,860 |
| 2020-06-09 | $25.22 | $25.39 | $24.80 | $24.94 | $24.84 | 28,463,260 |
| 2020-06-08 | $25.28 | $25.70 | $25.08 | $25.19 | $25.09 | 27,257,860 |
| 2020-06-05 | $24.84 | $25.28 | $24.66 | $25.08 | $24.98 | 31,124,250 |
| 2020-06-04 | $25.53 | $25.65 | $24.65 | $24.80 | $24.70 | 47,432,260 |
| 2020-06-03 | $26.08 | $26.08 | $25.58 | $25.59 | $25.48 | 33,015,110 |
| 2020-06-02 | $25.89 | $25.96 | $25.50 | $25.94 | $25.83 | 33,938,670 |
| 2020-06-01 | $25.10 | $26.25 | $25.09 | $25.81 | $25.70 | 57,263,160 |
| 2020-05-29 | $25.01 | $25.28 | $24.65 | $24.90 | $24.80 | 32,349,250 |
| 2020-05-28 | $25.05 | $25.42 | $24.71 | $25.19 | $25.09 | 32,352,300 |
| 2020-05-27 | $25.98 | $26.04 | $24.80 | $24.96 | $24.86 | 43,402,280 |
| 2020-05-26 | $25.77 | $26.05 | $25.51 | $25.86 | $25.75 | 35,950,270 |
| 2020-05-25 | $25.71 | $25.80 | $25.12 | $25.56 | $25.45 | 22,510,720 |
| 2020-05-22 | $26.11 | $26.26 | $25.30 | $25.35 | $25.25 | 34,059,260 |
| 2020-05-21 | $26.59 | $26.75 | $25.78 | $25.93 | $25.82 | 32,619,910 |
| 2020-05-20 | $27.48 | $27.52 | $26.20 | $26.34 | $26.23 | 45,988,190 |
| 2020-05-19 | $27.26 | $27.59 | $27.00 | $27.49 | $27.38 | 28,925,400 |
| 2020-05-18 | $27.70 | $27.88 | $26.88 | $27.02 | $26.89 | 47,482,650 |
| 2020-05-15 | $28.18 | $28.83 | $27.67 | $28.08 | $27.94 | 48,981,670 |
| 2020-05-14 | $27.70 | $28.29 | $27.67 | $27.93 | $27.80 | 32,872,390 |
| 2020-05-13 | $28.05 | $28.18 | $27.50 | $27.95 | $27.81 | 41,551,050 |
| 2020-05-12 | $27.77 | $28.38 | $27.55 | $28.32 | $28.18 | 40,003,160 |
| 2020-05-11 | $28.05 | $28.44 | $27.50 | $27.90 | $27.77 | 43,176,020 |
| 2020-05-08 | $28.28 | $28.58 | $27.82 | $27.85 | $27.72 | 44,595,250 |
| 2020-05-07 | $28.74 | $28.83 | $27.90 | $28.00 | $27.86 | 50,111,200 |
| 2020-05-06 | $28.14 | $29.12 | $27.93 | $28.83 | $28.69 | 78,981,920 |
| 2020-05-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.12 | 0 |
| 2020-05-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.12 | 0 |
| 2020-05-01 | $27.25 | $27.25 | $27.25 | $27.25 | $27.12 | 0 |
| 2020-04-30 | $26.83 | $27.72 | $26.50 | $27.25 | $27.12 | 50,887,910 |
| 2020-04-29 | $25.75 | $26.91 | $25.75 | $26.45 | $26.32 | 39,376,100 |
| 2020-04-28 | $25.40 | $26.38 | $24.56 | $25.92 | $25.79 | 52,087,890 |
| 2020-04-27 | $25.64 | $25.91 | $25.34 | $25.51 | $25.39 | 28,266,980 |
| 2020-04-24 | $25.65 | $26.25 | $25.35 | $25.66 | $25.54 | 32,563,570 |
| 2020-04-23 | $26.30 | $26.42 | $25.46 | $25.54 | $25.42 | 36,241,990 |
| 2020-04-22 | $26.20 | $26.55 | $25.84 | $26.23 | $26.10 | 39,671,290 |
| 2020-04-21 | $26.00 | $27.15 | $25.82 | $26.64 | $26.51 | 67,750,660 |
| 2020-04-20 | $25.10 | $26.45 | $24.90 | $26.20 | $26.07 | 59,045,640 |
| 2020-04-17 | $24.30 | $25.89 | $24.10 | $25.07 | $24.95 | 73,289,130 |
| 2020-04-16 | $24.12 | $24.87 | $23.94 | $24.72 | $24.60 | 43,310,120 |
| 2020-04-15 | $24.10 | $24.63 | $23.93 | $24.01 | $23.89 | 39,343,590 |
| 2020-04-14 | $22.97 | $24.08 | $22.82 | $24.06 | $23.94 | 59,608,400 |
| 2020-04-13 | $23.46 | $23.90 | $22.51 | $22.74 | $22.63 | 47,655,720 |
| 2020-04-10 | $24.73 | $24.74 | $23.50 | $23.66 | $23.55 | 43,556,110 |
| 2020-04-09 | $24.90 | $25.07 | $24.48 | $24.94 | $24.82 | 33,181,550 |
| 2020-04-08 | $24.55 | $25.09 | $24.45 | $24.57 | $24.45 | 32,937,410 |
| 2020-04-07 | $24.80 | $25.00 | $24.55 | $24.78 | $24.66 | 38,716,260 |
| 2020-04-06 | $24.14 | $24.14 | $24.14 | $24.14 | $24.02 | 0 |
| 2020-04-03 | $24.31 | $24.76 | $24.08 | $24.14 | $24.02 | 32,028,860 |
| 2020-04-02 | $23.74 | $24.54 | $23.70 | $24.48 | $24.36 | 44,151,240 |
| 2020-04-01 | $23.88 | $24.44 | $23.40 | $23.50 | $23.39 | 40,814,820 |
| 2020-03-31 | $24.38 | $24.63 | $23.88 | $23.93 | $23.81 | 34,123,460 |
| 2020-03-30 | $25.00 | $25.00 | $23.51 | $23.95 | $23.83 | 64,463,410 |
| 2020-03-27 | $26.40 | $26.64 | $25.50 | $25.51 | $25.39 | 42,486,920 |
| 2020-03-26 | $26.53 | $26.98 | $26.01 | $26.11 | $25.98 | 46,204,170 |
| 2020-03-25 | $27.29 | $27.78 | $26.70 | $27.00 | $26.87 | 70,231,680 |
| 2020-03-24 | $26.10 | $26.80 | $25.05 | $26.49 | $26.36 | 77,621,420 |
| 2020-03-23 | $25.29 | $26.68 | $25.11 | $25.41 | $25.29 | 58,711,840 |
| 2020-03-20 | $26.29 | $26.56 | $25.51 | $26.24 | $26.11 | 55,307,810 |
| 2020-03-19 | $25.23 | $26.26 | $24.65 | $25.87 | $25.74 | 81,338,810 |
| 2020-03-18 | $26.33 | $27.16 | $25.00 | $25.02 | $24.90 | 89,345,610 |
| 2020-03-17 | $26.40 | $26.97 | $24.85 | $26.28 | $26.15 | 81,712,370 |
| 2020-03-16 | $28.40 | $28.73 | $25.56 | $25.60 | $25.48 | 109,866,640 |
| 2020-03-13 | $26.47 | $29.15 | $26.39 | $28.40 | $28.26 | 88,052,950 |
| 2020-03-12 | $27.39 | $28.09 | $27.04 | $27.95 | $27.81 | 73,346,950 |
| 2020-03-11 | $29.49 | $30.18 | $28.40 | $28.40 | $28.26 | 100,623,120 |
| 2020-03-10 | $27.30 | $29.71 | $27.00 | $29.65 | $29.51 | 115,176,760 |
| 2020-03-09 | $26.98 | $27.89 | $26.00 | $27.06 | $26.93 | 88,124,150 |
| 2020-03-06 | $27.68 | $28.29 | $27.05 | $27.61 | $27.48 | 77,214,990 |
| 2020-03-05 | $30.81 | $31.50 | $28.20 | $28.76 | $28.62 | 137,927,510 |
| 2020-03-04 | $27.20 | $29.08 | $27.03 | $28.76 | $28.62 | 102,137,950 |
| 2020-03-03 | $28.06 | $29.20 | $26.98 | $27.22 | $27.09 | 93,568,750 |
| 2020-03-02 | $25.80 | $27.61 | $25.32 | $27.59 | $27.46 | 94,371,680 |
| 2020-02-28 | $26.30 | $26.70 | $24.72 | $25.10 | $24.98 | 78,390,330 |
| 2020-02-27 | $27.00 | $28.19 | $25.80 | $27.19 | $27.06 | 86,686,230 |
| 2020-02-26 | $28.20 | $28.68 | $26.50 | $26.62 | $26.49 | 93,008,720 |
| 2020-02-25 | $26.35 | $29.55 | $26.00 | $29.00 | $28.86 | 121,957,520 |
| 2020-02-24 | $26.00 | $27.15 | $25.75 | $26.86 | $26.73 | 83,814,290 |
| 2020-02-21 | $25.50 | $26.80 | $25.36 | $26.07 | $25.94 | 73,578,260 |
| 2020-02-20 | $25.00 | $25.53 | $24.47 | $25.38 | $25.26 | 65,474,190 |
| 2020-02-19 | $26.15 | $26.16 | $25.00 | $25.21 | $25.09 | 102,052,480 |
| 2020-02-18 | $26.00 | $27.02 | $25.72 | $27.02 | $26.89 | 85,956,820 |
| 2020-02-17 | $25.50 | $26.25 | $25.20 | $26.00 | $25.87 | 71,119,300 |
| 2020-02-14 | $24.91 | $25.93 | $24.85 | $25.14 | $25.02 | 62,936,710 |
| 2020-02-13 | $25.75 | $25.95 | $24.84 | $25.20 | $25.08 | 84,745,330 |
| 2020-02-12 | $25.54 | $26.87 | $25.05 | $26.21 | $26.08 | 99,979,660 |
| 2020-02-11 | $26.20 | $26.48 | $25.02 | $25.20 | $25.08 | 79,433,860 |
| 2020-02-10 | $26.00 | $27.27 | $25.01 | $26.18 | $26.05 | 114,612,620 |
| 2020-02-07 | $24.20 | $25.73 | $23.99 | $25.73 | $25.61 | 103,295,980 |
| 2020-02-06 | $21.30 | $23.39 | $21.15 | $23.39 | $23.28 | 84,872,530 |
| 2020-02-05 | $20.64 | $21.70 | $20.42 | $21.26 | $21.16 | 52,826,140 |
| 2020-02-04 | $19.26 | $20.60 | $19.26 | $20.33 | $20.23 | 49,717,150 |
| 2020-02-03 | $19.08 | $19.64 | $19.08 | $19.08 | $18.99 | 41,889,710 |
| 2020-01-31 | $21.20 | $21.20 | $21.20 | $21.20 | $21.10 | 0 |
| 2020-01-30 | $21.20 | $21.20 | $21.20 | $21.20 | $21.10 | 0 |
| 2020-01-29 | $21.20 | $21.20 | $21.20 | $21.20 | $21.10 | 0 |
| 2020-01-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.10 | 0 |
| 2020-01-27 | $21.20 | $21.20 | $21.20 | $21.20 | $21.10 | 0 |
| 2020-01-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.10 | 0 |
| 2020-01-23 | $21.84 | $22.33 | $20.86 | $21.20 | $21.10 | 39,289,280 |
| 2020-01-22 | $21.30 | $22.36 | $20.72 | $22.09 | $21.98 | 41,423,880 |
| 2020-01-21 | $21.53 | $22.08 | $21.35 | $21.55 | $21.45 | 28,378,170 |
| 2020-01-20 | $21.37 | $21.94 | $20.99 | $21.85 | $21.74 | 26,784,410 |
| 2020-01-17 | $21.48 | $21.59 | $21.20 | $21.37 | $21.27 | 21,106,890 |
| 2020-01-16 | $21.29 | $21.63 | $21.10 | $21.39 | $21.29 | 26,528,360 |
| 2020-01-15 | $21.10 | $21.36 | $20.91 | $21.16 | $21.06 | 22,901,610 |
| 2020-01-14 | $22.00 | $22.08 | $21.19 | $21.24 | $21.14 | 33,256,910 |
| 2020-01-13 | $21.00 | $21.87 | $20.80 | $21.82 | $21.71 | 37,933,950 |
| 2020-01-10 | $21.04 | $21.41 | $20.87 | $21.08 | $20.98 | 31,446,270 |
| 2020-01-09 | $20.90 | $21.27 | $20.70 | $21.01 | $20.91 | 34,951,140 |
| 2020-01-08 | $20.89 | $21.04 | $20.35 | $20.44 | $20.34 | 33,494,770 |
| 2020-01-07 | $21.12 | $21.26 | $20.76 | $21.06 | $20.96 | 25,719,210 |
| 2020-01-06 | $20.54 | $21.50 | $20.50 | $21.05 | $20.95 | 39,446,660 |
| 2020-01-03 | $20.50 | $20.99 | $20.50 | $20.75 | $20.65 | 30,694,980 |
| 2020-01-02 | $20.22 | $20.80 | $20.07 | $20.46 | $20.36 | 32,455,790 |
| 2020-01-01 | $20.07 | $20.07 | $20.07 | $20.07 | $19.97 | 0 |
| 2019-12-31 | $19.98 | $20.22 | $19.81 | $20.07 | $19.97 | 20,015,530 |
| 2019-12-30 | $19.39 | $20.08 | $19.07 | $20.00 | $19.90 | 31,234,200 |
| 2019-12-27 | $19.89 | $20.07 | $19.44 | $19.44 | $19.35 | 24,497,010 |
| 2019-12-26 | $19.68 | $20.02 | $19.56 | $19.85 | $19.75 | 19,507,170 |
| 2019-12-25 | $19.50 | $19.88 | $19.40 | $19.72 | $19.62 | 21,531,360 |
| 2019-12-24 | $19.11 | $19.58 | $19.11 | $19.49 | $19.40 | 20,338,280 |
| 2019-12-23 | $19.63 | $19.82 | $18.99 | $19.10 | $19.01 | 36,417,450 |
| 2019-12-20 | $20.63 | $20.72 | $19.72 | $19.74 | $19.64 | 52,646,430 |
| 2019-12-19 | $20.68 | $20.90 | $20.52 | $20.71 | $20.61 | 21,640,360 |
| 2019-12-18 | $20.25 | $21.07 | $20.25 | $20.73 | $20.63 | 39,957,090 |
| 2019-12-17 | $20.44 | $20.61 | $20.15 | $20.39 | $20.29 | 37,271,270 |
| 2019-12-16 | $20.30 | $20.53 | $20.15 | $20.46 | $20.36 | 36,968,630 |
| 2019-12-13 | $19.85 | $20.35 | $19.60 | $20.29 | $20.19 | 40,696,550 |
| 2019-12-12 | $19.68 | $19.88 | $19.56 | $19.59 | $19.50 | 22,145,270 |
| 2019-12-11 | $20.11 | $20.25 | $19.61 | $19.65 | $19.56 | 28,995,310 |
| 2019-12-10 | $19.73 | $20.20 | $19.63 | $20.10 | $20.00 | 31,302,940 |
| 2019-12-09 | $19.97 | $20.15 | $19.61 | $19.94 | $19.84 | 38,106,810 |
| 2019-12-06 | $19.73 | $19.82 | $19.47 | $19.77 | $19.67 | 32,482,550 |
| 2019-12-05 | $18.75 | $19.86 | $18.75 | $19.73 | $19.63 | 58,717,120 |
| 2019-12-04 | $18.91 | $18.94 | $18.57 | $18.66 | $18.57 | 25,559,160 |
| 2019-12-03 | $18.93 | $19.36 | $18.73 | $19.08 | $18.99 | 25,612,940 |
| 2019-12-02 | $19.29 | $19.39 | $18.81 | $18.85 | $18.76 | 22,984,400 |
| 2019-11-29 | $19.04 | $19.28 | $18.81 | $19.15 | $19.06 | 24,865,210 |
| 2019-11-28 | $19.20 | $19.39 | $19.00 | $19.05 | $18.96 | 19,483,450 |
| 2019-11-27 | $19.06 | $19.58 | $18.92 | $19.30 | $19.21 | 31,069,580 |
| 2019-11-26 | $18.57 | $19.39 | $18.43 | $19.03 | $18.94 | 48,137,020 |
| 2019-11-25 | $18.77 | $18.83 | $18.10 | $18.50 | $18.41 | 31,952,950 |
| 2019-11-22 | $19.07 | $19.42 | $18.61 | $18.85 | $18.76 | 30,347,590 |
| 2019-11-21 | $18.75 | $19.19 | $18.72 | $19.03 | $18.94 | 24,964,020 |
| 2019-11-20 | $18.85 | $19.44 | $18.80 | $18.87 | $18.78 | 36,166,800 |
| 2019-11-19 | $18.58 | $18.80 | $18.48 | $18.78 | $18.69 | 29,919,300 |
| 2019-11-18 | $18.12 | $18.67 | $17.88 | $18.60 | $18.51 | 31,712,820 |
| 2019-11-15 | $18.28 | $18.56 | $18.08 | $18.22 | $18.13 | 21,201,450 |
| 2019-11-14 | $18.18 | $18.42 | $18.00 | $18.25 | $18.16 | 25,201,530 |
| 2019-11-13 | $17.60 | $18.27 | $17.55 | $18.17 | $18.08 | 30,023,020 |
| 2019-11-12 | $17.62 | $17.87 | $17.52 | $17.69 | $17.60 | 28,286,170 |
| 2019-11-11 | $17.26 | $17.88 | $17.06 | $17.39 | $17.31 | 28,474,400 |
| 2019-11-08 | $17.29 | $17.54 | $17.19 | $17.27 | $17.19 | 21,938,540 |
| 2019-11-07 | $17.25 | $17.30 | $16.93 | $17.15 | $17.07 | 30,327,440 |
| 2019-11-06 | $17.75 | $17.92 | $17.29 | $17.38 | $17.30 | 17,283,920 |
| 2019-11-05 | $17.81 | $17.99 | $17.55 | $17.79 | $17.70 | 17,859,850 |
| 2019-11-04 | $17.61 | $18.00 | $17.56 | $17.73 | $17.64 | 21,612,920 |
| 2019-11-01 | $17.46 | $17.78 | $17.31 | $17.60 | $17.51 | 16,717,080 |
| 2019-10-31 | $17.66 | $17.81 | $17.32 | $17.44 | $17.36 | 16,839,620 |
| 2019-10-30 | $18.00 | $18.08 | $17.51 | $17.64 | $17.55 | 23,035,800 |
| 2019-10-29 | $18.77 | $18.86 | $17.97 | $17.97 | $17.88 | 35,454,730 |
| 2019-10-28 | $19.20 | $19.20 | $18.45 | $18.85 | $18.76 | 44,133,760 |
| 2019-10-25 | $17.78 | $18.00 | $17.20 | $18.00 | $17.91 | 20,717,150 |
| 2019-10-24 | $18.36 | $18.36 | $17.56 | $17.80 | $17.71 | 26,961,350 |
| 2019-10-23 | $18.72 | $18.73 | $18.38 | $18.38 | $18.29 | 17,077,040 |
| 2019-10-22 | $18.66 | $19.00 | $18.55 | $18.79 | $18.70 | 16,309,450 |
| 2019-10-21 | $18.42 | $18.75 | $18.16 | $18.66 | $18.57 | 14,032,070 |
| 2019-10-18 | $18.78 | $18.91 | $18.31 | $18.55 | $18.46 | 17,218,450 |
| 2019-10-17 | $18.68 | $18.90 | $18.41 | $18.74 | $18.65 | 18,306,540 |
| 2019-10-16 | $18.53 | $18.81 | $18.46 | $18.68 | $18.59 | 15,506,090 |
| 2019-10-15 | $18.98 | $18.98 | $18.29 | $18.49 | $18.40 | 21,578,270 |
| 2019-10-14 | $19.45 | $19.50 | $18.93 | $19.05 | $18.96 | 26,089,020 |
| 2019-10-11 | $19.09 | $19.27 | $18.73 | $19.05 | $18.96 | 23,386,240 |
| 2019-10-10 | $18.49 | $19.12 | $18.39 | $18.99 | $18.90 | 33,557,330 |
| 2019-10-09 | $18.15 | $18.38 | $18.06 | $18.34 | $18.25 | 22,101,420 |
| 2019-10-08 | $18.75 | $18.80 | $18.18 | $18.26 | $18.17 | 22,123,270 |
| 2019-10-07 | $18.58 | $18.58 | $18.58 | $18.58 | $18.49 | 0 |
| 2019-10-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.49 | 0 |
| 2019-10-03 | $18.58 | $18.58 | $18.58 | $18.58 | $18.49 | 0 |
| 2019-10-02 | $18.58 | $18.58 | $18.58 | $18.58 | $18.49 | 0 |
| 2019-10-01 | $18.58 | $18.58 | $18.58 | $18.58 | $18.49 | 0 |
| 2019-09-30 | $19.49 | $19.50 | $18.56 | $18.58 | $18.49 | 21,554,300 |
| 2019-09-27 | $19.38 | $19.76 | $19.15 | $19.23 | $19.14 | 25,134,770 |
| 2019-09-26 | $20.82 | $20.92 | $19.08 | $19.22 | $19.13 | 43,631,480 |
| 2019-09-25 | $20.40 | $20.98 | $20.06 | $20.72 | $20.62 | 30,965,400 |
| 2019-09-24 | $20.65 | $20.94 | $20.33 | $20.55 | $20.45 | 22,705,060 |
| 2019-09-23 | $20.19 | $20.65 | $19.86 | $20.63 | $20.53 | 20,130,640 |
| 2019-09-20 | $20.60 | $20.71 | $20.26 | $20.30 | $20.20 | 18,892,810 |
| 2019-09-19 | $20.34 | $20.79 | $20.11 | $20.67 | $20.57 | 22,872,890 |
| 2019-09-18 | $20.65 | $20.73 | $19.94 | $20.19 | $20.09 | 25,480,920 |
| 2019-09-17 | $21.13 | $21.25 | $20.34 | $20.62 | $20.52 | 23,193,580 |
| 2019-09-16 | $21.00 | $21.50 | $20.59 | $21.35 | $21.25 | 32,505,010 |
| 2019-09-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.86 | 0 |
| 2019-09-12 | $20.96 | $21.05 | $20.45 | $20.96 | $20.86 | 19,824,960 |
| 2019-09-11 | $21.09 | $21.57 | $20.74 | $20.80 | $20.70 | 27,248,110 |
| 2019-09-10 | $21.99 | $22.12 | $20.85 | $21.11 | $21.01 | 45,458,070 |
| 2019-09-09 | $19.93 | $21.69 | $19.62 | $21.69 | $21.59 | 49,268,770 |
| 2019-09-06 | $19.98 | $20.21 | $19.46 | $19.72 | $19.62 | 23,197,230 |
| 2019-09-05 | $19.40 | $20.20 | $19.30 | $19.79 | $19.69 | 33,730,040 |
| 2019-09-04 | $19.11 | $19.42 | $18.90 | $19.35 | $19.26 | 20,220,690 |
| 2019-09-03 | $18.84 | $19.32 | $18.74 | $19.23 | $19.14 | 25,667,130 |
| 2019-09-02 | $18.22 | $19.00 | $18.03 | $18.81 | $18.72 | 29,706,760 |
| 2019-08-30 | $18.85 | $18.94 | $18.07 | $18.24 | $18.15 | 23,315,770 |
| 2019-08-29 | $18.60 | $18.85 | $18.42 | $18.71 | $18.62 | 20,808,300 |
| 2019-08-28 | $18.60 | $18.79 | $18.31 | $18.55 | $18.46 | 21,245,080 |
| 2019-08-27 | $18.52 | $19.05 | $18.38 | $18.58 | $18.49 | 35,055,800 |
| 2019-08-26 | $18.79 | $19.00 | $18.22 | $18.35 | $18.26 | 30,705,170 |
| 2019-08-23 | $19.44 | $19.62 | $19.18 | $19.21 | $19.12 | 20,390,810 |
| 2019-08-22 | $19.80 | $19.83 | $19.28 | $19.41 | $19.32 | 27,279,630 |
| 2019-08-21 | $19.75 | $19.96 | $19.50 | $19.76 | $19.66 | 24,643,670 |
| 2019-08-20 | $20.96 | $20.96 | $19.75 | $19.90 | $19.80 | 39,526,170 |
| 2019-08-19 | $18.86 | $20.53 | $18.67 | $20.53 | $20.43 | 43,099,740 |
| 2019-08-16 | $19.00 | $19.19 | $18.61 | $18.66 | $18.57 | 17,833,160 |
| 2019-08-15 | $18.53 | $19.23 | $18.41 | $19.19 | $19.10 | 14,128,920 |
| 2019-08-14 | $19.50 | $19.65 | $19.09 | $19.09 | $19.00 | 16,211,140 |
| 2019-08-13 | $19.14 | $19.50 | $18.61 | $19.19 | $19.10 | 17,312,660 |
| 2019-08-12 | $18.70 | $19.41 | $18.30 | $19.40 | $19.31 | 14,424,780 |
| 2019-08-09 | $18.97 | $19.28 | $18.36 | $18.57 | $18.48 | 13,133,750 |
| 2019-08-08 | $18.37 | $18.93 | $18.22 | $18.85 | $18.76 | 14,800,310 |
| 2019-08-07 | $18.80 | $18.84 | $18.18 | $18.28 | $18.19 | 16,186,020 |
| 2019-08-06 | $18.32 | $18.95 | $17.97 | $18.64 | $18.55 | 23,270,650 |
| 2019-08-05 | $19.15 | $19.45 | $18.75 | $18.87 | $18.78 | 17,656,210 |
| 2019-08-02 | $18.70 | $19.23 | $18.50 | $19.10 | $19.01 | 22,031,360 |
| 2019-08-01 | $19.00 | $19.46 | $18.92 | $19.26 | $19.17 | 19,422,170 |
| 2019-07-31 | $18.93 | $19.25 | $18.86 | $18.96 | $18.87 | 20,886,020 |
| 2019-07-30 | $19.47 | $19.68 | $18.96 | $18.98 | $18.89 | 19,417,530 |
| 2019-07-29 | $19.24 | $19.66 | $19.03 | $19.40 | $19.31 | 18,237,540 |
| 2019-07-26 | $19.02 | $19.36 | $18.80 | $19.13 | $19.04 | 16,334,040 |
| 2019-07-25 | $18.57 | $19.40 | $18.53 | $19.09 | $19.00 | 20,545,450 |
| 2019-07-24 | $18.20 | $18.80 | $18.11 | $18.71 | $18.62 | 21,094,280 |
| 2019-07-23 | $17.98 | $18.13 | $17.70 | $18.08 | $17.99 | 13,240,080 |
| 2019-07-22 | $18.12 | $18.28 | $17.68 | $17.70 | $17.61 | 11,850,190 |
| 2019-07-19 | $18.24 | $18.44 | $17.66 | $17.89 | $17.80 | 15,409,280 |
| 2019-07-18 | $18.06 | $18.22 | $17.92 | $18.07 | $17.98 | 13,272,820 |
| 2019-07-17 | $18.15 | $18.63 | $18.06 | $18.21 | $18.12 | 23,384,720 |
| 2019-07-16 | $17.92 | $18.18 | $17.83 | $18.15 | $18.06 | 20,673,700 |
| 2019-07-15 | $16.86 | $18.10 | $16.76 | $17.87 | $17.78 | 28,923,080 |
| 2019-07-12 | $16.54 | $17.02 | $16.44 | $16.95 | $16.87 | 11,422,000 |
| 2019-07-11 | $16.79 | $17.07 | $16.53 | $16.63 | $16.55 | 12,406,790 |
| 2019-07-10 | $16.85 | $16.98 | $16.38 | $16.51 | $16.43 | 10,631,540 |
| 2019-07-09 | $16.71 | $16.95 | $16.56 | $16.89 | $16.81 | 8,216,360 |
| 2019-07-08 | $17.30 | $17.30 | $16.60 | $16.72 | $16.64 | 16,029,750 |
| 2019-07-05 | $17.17 | $17.51 | $16.91 | $17.35 | $17.27 | 11,622,880 |
| 2019-07-04 | $17.38 | $17.42 | $17.10 | $17.16 | $17.08 | 9,992,600 |
| 2019-07-03 | $17.62 | $17.70 | $17.20 | $17.27 | $17.19 | 13,017,560 |
| 2019-07-02 | $17.62 | $18.16 | $17.46 | $17.62 | $17.53 | 23,050,080 |
| 2019-07-01 | $17.33 | $17.83 | $17.18 | $17.66 | $17.57 | 30,014,970 |
| 2019-06-28 | $16.84 | $16.84 | $16.52 | $16.77 | $16.69 | 10,948,550 |
| 2019-06-27 | $16.73 | $17.16 | $16.58 | $16.85 | $16.77 | 28,389,280 |
| 2019-06-26 | $16.59 | $16.90 | $16.51 | $16.62 | $16.54 | 10,964,400 |
| 2019-06-25 | $17.00 | $17.00 | $16.45 | $16.67 | $16.59 | 12,604,090 |
| 2019-06-24 | $17.11 | $17.30 | $16.70 | $16.95 | $16.87 | 15,823,100 |
| 2019-06-21 | $17.15 | $17.48 | $16.97 | $17.16 | $17.08 | 20,625,130 |
| 2019-06-20 | $16.58 | $16.91 | $16.40 | $16.69 | $16.61 | 17,452,610 |
| 2019-06-19 | $16.41 | $16.92 | $16.35 | $16.45 | $16.37 | 30,053,600 |
| 2019-06-18 | $15.75 | $15.95 | $15.58 | $15.76 | $15.68 | 9,229,320 |
| 2019-06-17 | $15.94 | $15.97 | $15.58 | $15.63 | $15.55 | 9,042,030 |
| 2019-06-14 | $16.18 | $16.40 | $15.74 | $15.94 | $15.86 | 10,718,300 |
| 2019-06-13 | $16.13 | $16.36 | $16.02 | $16.17 | $16.09 | 11,485,500 |
| 2019-06-12 | $16.35 | $16.35 | $16.05 | $16.13 | $16.05 | 13,703,190 |
| 2019-06-11 | $15.68 | $16.55 | $15.36 | $16.36 | $16.28 | 21,375,180 |
| 2019-06-10 | $15.59 | $15.91 | $15.38 | $15.69 | $15.61 | 9,434,000 |
| 2019-06-07 | $15.43 | $15.43 | $15.43 | $15.43 | $15.36 | 0 |
| 2019-06-06 | $15.92 | $15.98 | $15.38 | $15.43 | $15.36 | 12,539,210 |
| 2019-06-05 | $15.41 | $16.15 | $15.33 | $15.95 | $15.87 | 22,940,860 |
| 2019-06-04 | $15.40 | $15.64 | $15.16 | $15.21 | $15.14 | 12,325,770 |
| 2019-06-03 | $15.43 | $15.45 | $14.93 | $15.25 | $15.18 | 13,415,730 |
| 2019-05-31 | $15.55 | $15.75 | $15.23 | $15.41 | $15.34 | 10,063,780 |
| 2019-05-30 | $15.41 | $15.57 | $15.32 | $15.51 | $15.44 | 10,022,550 |
| 2019-05-29 | $15.60 | $15.85 | $15.51 | $15.58 | $15.50 | 10,721,350 |
| 2019-05-28 | $15.81 | $15.92 | $15.53 | $15.65 | $15.57 | 12,963,600 |
| 2019-05-27 | $15.16 | $15.80 | $15.15 | $15.74 | $15.66 | 15,546,270 |
| 2019-05-24 | $14.91 | $15.25 | $14.87 | $15.15 | $15.08 | 14,849,870 |
| 2019-05-23 | $15.90 | $15.95 | $14.63 | $15.00 | $14.93 | 27,432,560 |
| 2019-05-22 | $15.96 | $16.25 | $15.70 | $15.90 | $15.82 | 13,696,620 |
| 2019-05-21 | $15.76 | $16.17 | $15.71 | $15.96 | $15.88 | 11,170,370 |
| 2019-05-20 | $15.66 | $15.90 | $15.36 | $15.79 | $15.71 | 12,446,990 |
| 2019-05-17 | $16.40 | $16.50 | $15.66 | $15.74 | $15.64 | 14,442,460 |
| 2019-05-16 | $16.70 | $16.71 | $16.19 | $16.35 | $16.25 | 13,623,700 |
| 2019-05-15 | $16.61 | $16.77 | $16.44 | $16.62 | $16.52 | 11,464,080 |
| 2019-05-14 | $15.98 | $16.77 | $15.90 | $16.45 | $16.35 | 16,849,610 |
| 2019-05-13 | $16.08 | $16.28 | $15.65 | $16.09 | $15.99 | 10,962,410 |
| 2019-05-10 | $15.95 | $16.54 | $15.60 | $16.36 | $16.26 | 17,411,030 |
| 2019-05-09 | $15.50 | $16.00 | $15.44 | $15.64 | $15.54 | 10,856,840 |
| 2019-05-08 | $15.66 | $16.38 | $15.42 | $15.80 | $15.70 | 13,189,930 |
| 2019-05-07 | $15.89 | $16.16 | $15.55 | $16.05 | $15.95 | 19,023,530 |
| 2019-05-06 | $16.05 | $16.69 | $15.62 | $15.62 | $15.52 | 25,621,920 |
| 2019-05-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.24 | 0 |
| 2019-05-02 | $17.35 | $17.35 | $17.35 | $17.35 | $17.24 | 0 |
| 2019-05-01 | $17.35 | $17.35 | $17.35 | $17.35 | $17.24 | 0 |
| 2019-04-30 | $17.42 | $17.80 | $17.15 | $17.35 | $17.24 | 16,226,490 |
| 2019-04-29 | $18.28 | $18.39 | $17.13 | $17.42 | $17.31 | 31,817,870 |
| 2019-04-26 | $17.41 | $18.66 | $17.38 | $18.18 | $18.07 | 33,731,450 |
| 2019-04-25 | $18.29 | $18.58 | $17.50 | $17.66 | $17.55 | 23,701,260 |
| 2019-04-24 | $17.70 | $18.17 | $17.03 | $18.17 | $18.06 | 25,758,820 |
| 2019-04-23 | $18.00 | $18.06 | $17.45 | $17.47 | $17.36 | 18,750,130 |
| 2019-04-22 | $18.24 | $18.65 | $17.92 | $18.13 | $18.02 | 19,327,740 |
| 2019-04-19 | $18.38 | $18.69 | $17.67 | $18.09 | $17.98 | 23,980,320 |
| 2019-04-18 | $18.60 | $18.84 | $18.25 | $18.29 | $18.18 | 17,825,860 |
| 2019-04-17 | $18.80 | $18.93 | $18.31 | $18.42 | $18.31 | 18,826,210 |
| 2019-04-16 | $17.15 | $18.85 | $16.96 | $18.76 | $18.65 | 36,875,530 |
| 2019-04-15 | $18.50 | $18.50 | $16.89 | $17.31 | $17.20 | 63,331,930 |
| 2019-04-12 | $18.28 | $18.54 | $17.93 | $18.39 | $18.28 | 18,753,540 |
| 2019-04-11 | $18.68 | $19.10 | $18.08 | $18.14 | $18.03 | 25,906,470 |
| 2019-04-10 | $18.73 | $18.95 | $18.33 | $18.55 | $18.44 | 14,998,500 |
| 2019-04-09 | $18.80 | $19.18 | $18.35 | $18.59 | $18.48 | 17,900,200 |
| 2019-04-08 | $18.82 | $19.69 | $18.65 | $18.96 | $18.84 | 26,264,780 |
| 2019-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 0 |
| 2019-04-04 | $19.28 | $19.48 | $18.98 | $19.00 | $18.88 | 16,325,860 |
| 2019-04-03 | $19.30 | $19.39 | $18.85 | $19.26 | $19.14 | 13,325,550 |
| 2019-04-02 | $19.51 | $19.77 | $19.11 | $19.22 | $19.10 | 18,707,170 |
| 2019-04-01 | $19.02 | $19.57 | $18.88 | $19.45 | $19.33 | 26,847,220 |
| 2019-03-29 | $18.30 | $18.79 | $18.03 | $18.75 | $18.64 | 28,237,570 |
| 2019-03-28 | $17.71 | $18.48 | $17.43 | $17.58 | $17.47 | 20,104,250 |
| 2019-03-27 | $17.83 | $17.88 | $17.32 | $17.68 | $17.57 | 17,213,000 |
| 2019-03-26 | $18.71 | $18.71 | $17.38 | $17.59 | $17.48 | 21,267,210 |
| 2019-03-25 | $18.31 | $19.07 | $18.08 | $18.58 | $18.47 | 18,843,580 |
| 2019-03-22 | $18.80 | $18.90 | $18.18 | $18.54 | $18.43 | 25,055,650 |
| 2019-03-21 | $18.44 | $19.27 | $18.35 | $18.86 | $18.75 | 31,279,530 |
| 2019-03-20 | $18.38 | $18.57 | $17.88 | $18.34 | $18.23 | 17,410,260 |
| 2019-03-19 | $18.50 | $19.03 | $18.30 | $18.42 | $18.31 | 19,428,050 |
| 2019-03-18 | $18.33 | $18.78 | $17.72 | $18.56 | $18.45 | 25,103,320 |
| 2019-03-15 | $18.73 | $18.89 | $18.04 | $18.18 | $18.07 | 21,272,000 |
| 2019-03-14 | $18.39 | $18.96 | $17.91 | $18.47 | $18.36 | 34,358,570 |
| 2019-03-13 | $20.00 | $20.15 | $18.51 | $18.75 | $18.64 | 37,980,230 |
| 2019-03-12 | $20.37 | $20.59 | $19.73 | $20.16 | $20.04 | 31,212,060 |
| 2019-03-11 | $19.22 | $20.30 | $19.22 | $20.22 | $20.10 | 46,206,650 |
| 2019-03-08 | $18.90 | $20.56 | $18.51 | $18.90 | $18.78 | 42,352,560 |
| 2019-03-07 | $19.19 | $20.41 | $19.09 | $19.75 | $19.63 | 43,769,660 |
| 2019-03-06 | $19.89 | $20.11 | $19.00 | $19.29 | $19.17 | 43,776,710 |
| 2019-03-05 | $17.85 | $19.70 | $17.70 | $19.56 | $19.44 | 62,038,970 |
| 2019-03-04 | $17.59 | $18.17 | $17.30 | $17.91 | $17.80 | 41,357,450 |
| 2019-03-01 | $17.54 | $17.72 | $16.71 | $17.22 | $17.12 | 22,544,100 |
| 2019-02-28 | $17.39 | $17.52 | $17.00 | $17.28 | $17.17 | 17,781,920 |
| 2019-02-27 | $17.66 | $18.10 | $16.88 | $17.24 | $17.13 | 33,790,180 |
| 2019-02-26 | $17.40 | $18.25 | $16.90 | $17.35 | $17.24 | 40,910,710 |
| 2019-02-25 | $16.43 | $17.63 | $16.43 | $17.40 | $17.29 | 43,359,200 |
| 2019-02-22 | $15.48 | $16.14 | $15.38 | $16.10 | $16.00 | 23,515,360 |
| 2019-02-21 | $15.62 | $16.14 | $15.40 | $15.49 | $15.40 | 26,667,660 |
| 2019-02-20 | $15.70 | $15.77 | $15.36 | $15.68 | $15.58 | 14,513,630 |
| 2019-02-19 | $15.98 | $15.98 | $15.50 | $15.74 | $15.64 | 20,860,070 |
| 2019-02-18 | $14.85 | $16.16 | $14.85 | $15.86 | $15.76 | 32,351,200 |
| 2019-02-15 | $15.31 | $15.41 | $14.89 | $15.02 | $14.93 | 20,884,360 |
| 2019-02-14 | $15.52 | $15.56 | $15.11 | $15.29 | $15.20 | 14,371,750 |
| 2019-02-13 | $15.50 | $15.82 | $15.33 | $15.44 | $15.35 | 23,675,600 |
| 2019-02-12 | $15.42 | $15.54 | $15.26 | $15.43 | $15.34 | 13,828,550 |
| 2019-02-11 | $15.27 | $15.50 | $15.18 | $15.41 | $15.32 | 13,404,160 |
| 2019-02-08 | $15.31 | $15.31 | $15.31 | $15.31 | $15.22 | 0 |
| 2019-02-07 | $15.31 | $15.31 | $15.31 | $15.31 | $15.22 | 0 |
| 2019-02-06 | $15.31 | $15.31 | $15.31 | $15.31 | $15.22 | 0 |
| 2019-02-05 | $15.31 | $15.31 | $15.31 | $15.31 | $15.22 | 0 |
| 2019-02-04 | $15.31 | $15.31 | $15.31 | $15.31 | $15.22 | 0 |
| 2019-02-01 | $14.85 | $15.39 | $14.71 | $15.31 | $15.22 | 19,650,810 |
| 2019-01-31 | $14.25 | $14.96 | $14.24 | $14.79 | $14.70 | 19,932,110 |
| 2019-01-30 | $14.35 | $14.57 | $14.14 | $14.21 | $14.12 | 10,735,380 |
| 2019-01-29 | $14.48 | $14.67 | $14.13 | $14.29 | $14.20 | 21,336,160 |
| 2019-01-28 | $14.30 | $14.53 | $14.01 | $14.10 | $14.01 | 13,312,060 |
| 2019-01-25 | $14.36 | $14.43 | $14.19 | $14.30 | $14.21 | 11,287,140 |
| 2019-01-24 | $14.29 | $14.53 | $14.24 | $14.32 | $14.23 | 12,027,660 |
| 2019-01-23 | $14.12 | $14.30 | $14.00 | $14.19 | $14.10 | 9,529,580 |
| 2019-01-22 | $14.33 | $14.47 | $13.94 | $14.12 | $14.03 | 13,879,240 |
| 2019-01-21 | $13.93 | $14.58 | $13.93 | $14.36 | $14.27 | 15,421,560 |
| 2019-01-18 | $14.12 | $14.28 | $13.72 | $14.05 | $13.96 | 15,625,380 |
| 2019-01-17 | $14.20 | $14.30 | $13.92 | $13.99 | $13.90 | 10,624,500 |
| 2019-01-16 | $14.22 | $14.65 | $14.14 | $14.20 | $14.11 | 13,677,960 |
| 2019-01-15 | $13.80 | $14.35 | $13.80 | $14.25 | $14.16 | 20,633,400 |
| 2019-01-14 | $13.98 | $14.01 | $13.71 | $13.93 | $13.85 | 10,477,760 |
| 2019-01-11 | $13.88 | $14.06 | $13.70 | $13.89 | $13.81 | 13,878,950 |
| 2019-01-10 | $13.63 | $14.10 | $13.57 | $13.85 | $13.77 | 18,735,440 |
| 2019-01-09 | $13.45 | $14.08 | $13.41 | $13.62 | $13.54 | 23,590,560 |
| 2019-01-08 | $13.51 | $13.63 | $13.30 | $13.41 | $13.33 | 14,436,970 |
| 2019-01-07 | $13.20 | $13.58 | $13.18 | $13.51 | $13.43 | 18,383,290 |
| 2019-01-04 | $12.81 | $13.33 | $12.77 | $13.17 | $13.09 | 17,768,610 |
| 2019-01-03 | $12.84 | $13.02 | $12.76 | $12.87 | $12.79 | 12,463,110 |
| 2019-01-02 | $12.67 | $12.99 | $12.67 | $12.85 | $12.77 | 17,564,070 |
| 2019-01-01 | $12.67 | $12.67 | $12.67 | $12.67 | $12.59 | 0 |
| 2018-12-31 | $12.67 | $12.67 | $12.67 | $12.67 | $12.59 | 0 |
| 2018-12-28 | $12.75 | $12.76 | $12.43 | $12.67 | $12.59 | 11,625,930 |
| 2018-12-27 | $13.00 | $13.35 | $12.66 | $12.67 | $12.59 | 20,055,450 |
| 2018-12-26 | $12.75 | $12.75 | $12.75 | $12.75 | $12.67 | 0 |
| 2018-12-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.67 | 0 |
| 2018-12-24 | $12.53 | $12.78 | $12.47 | $12.75 | $12.67 | 9,424,610 |
| 2018-12-21 | $12.53 | $12.65 | $12.39 | $12.52 | $12.44 | 8,463,380 |
| 2018-12-20 | $12.50 | $12.69 | $12.41 | $12.53 | $12.45 | 8,364,070 |
| 2018-12-19 | $12.89 | $12.91 | $12.41 | $12.51 | $12.43 | 15,778,000 |
| 2018-12-18 | $12.71 | $12.97 | $12.53 | $12.89 | $12.81 | 9,893,930 |
| 2018-12-17 | $12.98 | $13.04 | $12.65 | $12.79 | $12.71 | 10,637,890 |
| 2018-12-14 | $13.38 | $13.38 | $12.92 | $13.00 | $12.92 | 12,217,450 |
| 2018-12-13 | $12.84 | $13.42 | $12.80 | $13.27 | $13.19 | 18,598,980 |
| 2018-12-12 | $12.95 | $13.04 | $12.69 | $12.82 | $12.74 | 10,873,680 |
| 2018-12-11 | $12.54 | $12.84 | $12.54 | $12.84 | $12.76 | 10,158,440 |
| 2018-12-10 | $12.65 | $12.78 | $12.48 | $12.51 | $12.43 | 12,885,460 |
| 2018-12-07 | $12.68 | $12.84 | $12.60 | $12.63 | $12.55 | 9,004,440 |
| 2018-12-06 | $12.93 | $12.97 | $12.49 | $12.65 | $12.57 | 17,044,610 |
| 2018-12-05 | $13.19 | $13.30 | $13.09 | $13.15 | $13.07 | 11,771,620 |
| 2018-12-04 | $13.28 | $13.48 | $13.23 | $13.39 | $13.31 | 11,921,340 |
| 2018-12-03 | $13.31 | $13.96 | $13.22 | $13.28 | $13.20 | 30,122,000 |
| 2018-11-30 | $12.66 | $12.80 | $12.38 | $12.76 | $12.68 | 12,897,120 |
| 2018-11-29 | $13.00 | $13.19 | $12.63 | $12.68 | $12.60 | 16,901,620 |
| 2018-11-28 | $12.75 | $12.94 | $12.48 | $12.84 | $12.76 | 13,473,090 |
| 2018-11-27 | $12.84 | $12.97 | $12.58 | $12.74 | $12.66 | 12,868,850 |
| 2018-11-26 | $12.77 | $12.89 | $12.50 | $12.71 | $12.63 | 11,687,100 |
| 2018-11-23 | $13.30 | $13.30 | $12.37 | $12.82 | $12.74 | 23,205,560 |
| 2018-11-22 | $13.17 | $13.45 | $13.16 | $13.20 | $13.12 | 10,479,900 |
| 2018-11-21 | $13.38 | $13.46 | $12.86 | $13.19 | $13.11 | 30,278,700 |
| 2018-11-20 | $14.39 | $14.39 | $13.65 | $13.70 | $13.62 | 22,836,740 |
| 2018-11-19 | $14.15 | $14.50 | $14.14 | $14.40 | $14.31 | 10,711,840 |
| 2018-11-16 | $14.45 | $14.51 | $14.09 | $14.29 | $14.20 | 15,703,280 |
| 2018-11-15 | $14.34 | $14.46 | $14.18 | $14.45 | $14.36 | 15,663,410 |
| 2018-11-14 | $14.36 | $14.55 | $14.29 | $14.36 | $14.27 | 13,530,080 |
| 2018-11-13 | $13.93 | $14.52 | $13.85 | $14.48 | $14.39 | 26,596,150 |
| 2018-11-12 | $13.29 | $14.18 | $13.29 | $14.08 | $13.99 | 23,379,380 |
| 2018-11-09 | $13.29 | $13.55 | $13.13 | $13.29 | $13.21 | 11,544,700 |
| 2018-11-08 | $13.80 | $13.90 | $13.26 | $13.29 | $13.21 | 13,816,600 |
| 2018-11-07 | $13.61 | $14.03 | $13.58 | $13.63 | $13.55 | 16,751,490 |
| 2018-11-06 | $13.66 | $13.69 | $13.38 | $13.60 | $13.52 | 9,479,760 |
| 2018-11-05 | $13.85 | $13.97 | $13.35 | $13.73 | $13.65 | 20,256,930 |
| 2018-11-02 | $13.80 | $13.92 | $13.50 | $13.85 | $13.77 | 23,309,900 |
| 2018-11-01 | $13.49 | $13.58 | $13.10 | $13.11 | $13.03 | 14,635,760 |
| 2018-10-31 | $12.76 | $13.25 | $12.76 | $13.10 | $13.02 | 13,229,260 |
| 2018-10-30 | $12.99 | $13.07 | $12.03 | $12.76 | $12.68 | 16,716,810 |
| 2018-10-29 | $12.86 | $13.31 | $12.64 | $12.96 | $12.88 | 14,190,190 |
| 2018-10-26 | $13.06 | $13.19 | $12.69 | $12.79 | $12.71 | 12,424,660 |
| 2018-10-25 | $12.55 | $12.94 | $12.40 | $12.80 | $12.72 | 16,639,180 |
| 2018-10-24 | $13.09 | $13.35 | $12.92 | $13.04 | $12.96 | 9,925,420 |
| 2018-10-23 | $13.50 | $13.62 | $13.00 | $13.09 | $13.01 | 17,684,470 |
| 2018-10-22 | $12.77 | $13.73 | $12.76 | $13.47 | $13.39 | 25,845,890 |
| 2018-10-19 | $11.68 | $12.66 | $11.65 | $12.48 | $12.40 | 28,629,190 |
| 2018-10-18 | $11.78 | $12.41 | $11.50 | $11.89 | $11.82 | 25,446,030 |
| 2018-10-17 | $11.75 | $12.35 | $11.65 | $11.95 | $11.88 | 50,344,620 |
| 2018-10-16 | $12.94 | $12.94 | $12.94 | $12.94 | $12.86 | 1,354,400 |
| 2018-10-15 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-12 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-11 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-10 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-09 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-08 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-05 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-04 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-03 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-02 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-10-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-09-28 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-09-27 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-09-26 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-09-25 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-09-24 | $14.38 | $14.38 | $14.38 | $14.38 | $14.29 | 0 |
| 2018-09-21 | $14.43 | $14.49 | $14.08 | $14.38 | $14.29 | 14,698,210 |
| 2018-09-20 | $14.39 | $14.51 | $14.24 | $14.37 | $14.28 | 10,037,630 |
| 2018-09-19 | $14.17 | $14.57 | $14.06 | $14.40 | $14.31 | 18,462,050 |
| 2018-09-18 | $13.95 | $14.23 | $13.70 | $14.23 | $14.14 | 14,320,330 |
| 2018-09-17 | $14.11 | $14.25 | $13.59 | $14.10 | $14.01 | 13,675,930 |
| 2018-09-14 | $14.57 | $14.64 | $14.07 | $14.10 | $14.01 | 15,400,650 |
| 2018-09-13 | $14.63 | $14.84 | $14.06 | $14.46 | $14.37 | 17,668,360 |
| 2018-09-12 | $14.30 | $14.65 | $14.21 | $14.39 | $14.30 | 15,516,000 |
| 2018-09-11 | $14.10 | $14.45 | $14.06 | $14.34 | $14.25 | 13,464,490 |
| 2018-09-10 | $14.27 | $14.57 | $14.01 | $14.15 | $14.06 | 23,038,660 |
| 2018-09-07 | $14.75 | $15.07 | $14.16 | $14.37 | $14.28 | 27,223,280 |
| 2018-09-06 | $14.60 | $15.05 | $14.48 | $14.74 | $14.65 | 17,229,130 |
| 2018-09-05 | $14.60 | $15.15 | $14.55 | $14.69 | $14.60 | 21,381,600 |
| 2018-09-04 | $14.11 | $14.90 | $14.08 | $14.70 | $14.61 | 46,234,150 |
| 2018-09-03 | $14.29 | $14.90 | $14.22 | $14.86 | $14.77 | 19,910,170 |
| 2018-08-31 | $14.55 | $14.77 | $14.30 | $14.38 | $14.29 | 18,228,150 |
| 2018-08-30 | $15.55 | $15.66 | $14.55 | $14.70 | $14.61 | 43,327,730 |
| 2018-08-29 | $15.84 | $15.89 | $15.44 | $15.63 | $15.53 | 17,900,830 |
| 2018-08-28 | $15.70 | $15.87 | $15.58 | $15.78 | $15.68 | 20,250,810 |
| 2018-08-27 | $15.00 | $15.92 | $14.92 | $15.80 | $15.70 | 42,590,350 |
| 2018-08-24 | $14.90 | $15.31 | $14.81 | $14.99 | $14.90 | 18,321,040 |
| 2018-08-23 | $14.94 | $15.35 | $14.80 | $14.97 | $14.88 | 20,402,500 |
| 2018-08-22 | $15.39 | $15.40 | $14.84 | $14.97 | $14.88 | 22,557,420 |
| 2018-08-21 | $15.33 | $15.54 | $15.14 | $15.39 | $15.30 | 28,251,300 |
| 2018-08-20 | $14.71 | $15.50 | $14.67 | $15.46 | $15.37 | 34,239,860 |
| 2018-08-17 | $15.50 | $15.58 | $14.75 | $14.86 | $14.77 | 32,905,040 |
| 2018-08-16 | $14.55 | $15.58 | $14.46 | $15.26 | $15.17 | 50,946,100 |
| 2018-08-15 | $14.90 | $15.06 | $14.36 | $14.58 | $14.49 | 23,411,140 |
| 2018-08-14 | $14.90 | $15.35 | $14.72 | $14.90 | $14.81 | 22,558,550 |
| 2018-08-13 | $14.82 | $15.41 | $14.61 | $15.08 | $14.99 | 34,316,510 |
| 2018-08-10 | $14.56 | $14.91 | $14.53 | $14.76 | $14.67 | 22,025,680 |
| 2018-08-09 | $13.92 | $14.93 | $13.86 | $14.64 | $14.55 | 33,511,760 |
| 2018-08-08 | $14.15 | $14.44 | $13.86 | $13.96 | $13.87 | 21,698,820 |
| 2018-08-07 | $13.42 | $14.23 | $13.42 | $14.12 | $14.03 | 27,655,120 |
| 2018-08-06 | $13.12 | $13.62 | $13.08 | $13.33 | $13.25 | 21,759,820 |
| 2018-08-03 | $13.48 | $13.58 | $13.14 | $13.28 | $13.20 | 14,338,610 |
| 2018-08-02 | $13.56 | $13.63 | $13.04 | $13.53 | $13.45 | 22,216,060 |
| 2018-08-01 | $13.99 | $14.33 | $13.65 | $13.70 | $13.62 | 19,142,000 |
| 2018-07-31 | $13.96 | $14.18 | $13.80 | $13.90 | $13.82 | 15,360,640 |
| 2018-07-30 | $14.56 | $14.59 | $13.72 | $13.89 | $13.81 | 28,467,820 |
| 2018-07-27 | $14.50 | $14.64 | $14.30 | $14.56 | $14.47 | 17,005,160 |
| 2018-07-26 | $14.94 | $14.98 | $14.43 | $14.49 | $14.40 | 23,376,620 |
| 2018-07-25 | $15.25 | $15.45 | $14.81 | $14.96 | $14.87 | 25,194,010 |
| 2018-07-24 | $15.19 | $15.49 | $14.91 | $15.09 | $15.00 | 30,661,410 |
| 2018-07-23 | $14.79 | $15.50 | $14.73 | $15.18 | $15.09 | 44,137,260 |
| 2018-07-20 | $14.19 | $14.84 | $13.90 | $14.64 | $14.55 | 40,872,990 |
| 2018-07-19 | $13.77 | $14.24 | $13.75 | $14.02 | $13.93 | 28,541,160 |
| 2018-07-18 | $14.50 | $14.55 | $13.64 | $13.74 | $13.66 | 43,212,950 |
| 2018-07-17 | $14.24 | $14.65 | $14.04 | $14.62 | $14.53 | 25,147,610 |
| 2018-07-16 | $14.38 | $14.56 | $14.16 | $14.34 | $14.25 | 19,848,990 |
| 2018-07-13 | $14.10 | $14.38 | $14.01 | $14.38 | $14.29 | 29,264,750 |
| 2018-07-12 | $13.34 | $14.50 | $13.30 | $14.19 | $14.10 | 56,516,590 |
| 2018-07-11 | $13.71 | $13.71 | $12.76 | $13.18 | $13.10 | 37,029,780 |
| 2018-07-10 | $14.15 | $14.28 | $13.79 | $13.95 | $13.87 | 24,400,270 |
| 2018-07-09 | $14.05 | $14.43 | $13.94 | $14.31 | $14.22 | 29,796,530 |
| 2018-07-06 | $14.05 | $14.75 | $13.75 | $14.13 | $14.04 | 48,209,850 |
| 2018-07-05 | $13.84 | $14.86 | $13.84 | $13.98 | $13.89 | 41,511,870 |
| 2018-07-04 | $14.18 | $14.27 | $13.75 | $13.83 | $13.75 | 25,383,450 |
| 2018-07-03 | $13.79 | $14.50 | $13.21 | $14.17 | $14.08 | 46,637,810 |
| 2018-07-02 | $13.54 | $14.20 | $13.40 | $13.63 | $13.55 | 45,536,870 |
| 2018-06-29 | $12.30 | $13.41 | $12.28 | $13.41 | $13.33 | 37,868,380 |
| 2018-06-28 | $12.00 | $12.80 | $12.00 | $12.19 | $12.12 | 39,211,910 |
| 2018-06-27 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2018-06-26 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2018-06-25 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2018-06-22 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2018-06-21 | $11.81 | $11.81 | $11.81 | $11.81 | $11.74 | 0 |
| 2018-06-20 | $11.80 | $12.08 | $11.45 | $11.81 | $11.74 | 32,213,440 |
| 2018-06-19 | $12.97 | $12.98 | $12.02 | $12.02 | $11.95 | 27,404,180 |
| 2018-06-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.27 | 0 |
| 2018-06-15 | $13.52 | $13.58 | $12.97 | $13.35 | $13.27 | 24,675,990 |
| 2018-06-14 | $13.15 | $13.86 | $13.10 | $13.50 | $13.42 | 24,808,500 |
| 2018-06-13 | $13.48 | $13.59 | $13.15 | $13.17 | $13.09 | 14,414,500 |
| 2018-06-12 | $13.30 | $13.67 | $13.10 | $13.55 | $13.47 | 21,246,810 |
| 2018-06-11 | $13.11 | $13.36 | $12.94 | $13.16 | $13.08 | 16,903,420 |
| 2018-06-08 | $13.24 | $13.46 | $12.98 | $13.15 | $13.07 | 23,413,000 |
| 2018-06-07 | $13.78 | $13.79 | $12.74 | $13.24 | $13.16 | 49,437,490 |
| 2018-06-06 | $14.68 | $14.68 | $14.07 | $14.15 | $14.06 | 17,762,540 |
| 2018-06-05 | $14.20 | $14.51 | $14.11 | $14.48 | $14.39 | 21,826,470 |
| 2018-06-04 | $14.22 | $14.58 | $13.30 | $14.39 | $14.30 | 31,697,420 |
| 2018-06-01 | $14.11 | $14.37 | $13.98 | $14.17 | $14.08 | 19,043,600 |
| 2018-05-31 | $14.18 | $14.42 | $13.86 | $14.13 | $14.04 | 26,969,160 |
| 2018-05-30 | $15.27 | $15.29 | $14.13 | $14.13 | $14.04 | 56,118,530 |
| 2018-05-29 | $15.70 | $16.13 | $15.58 | $15.70 | $15.60 | 20,324,560 |
| 2018-05-28 | $16.03 | $16.28 | $15.54 | $15.56 | $15.47 | 19,528,720 |
| 2018-05-25 | $16.11 | $16.43 | $16.03 | $16.11 | $16.01 | 21,489,780 |
| 2018-05-24 | $16.70 | $16.71 | $16.17 | $16.24 | $16.14 | 28,376,250 |
| 2018-05-23 | $16.98 | $17.02 | $16.58 | $16.63 | $16.53 | 24,999,310 |
| 2018-05-22 | $16.81 | $17.20 | $16.66 | $17.05 | $16.95 | 26,090,450 |
| 2018-05-21 | $17.00 | $17.48 | $16.78 | $16.88 | $16.78 | 45,818,600 |
| 2018-05-18 | $16.06 | $16.57 | $15.95 | $16.48 | $16.38 | 34,886,740 |
| 2018-05-17 | $15.84 | $16.16 | $15.57 | $16.03 | $15.93 | 21,377,200 |
| 2018-05-16 | $16.02 | $16.36 | $15.86 | $15.86 | $15.76 | 25,949,130 |
| 2018-05-15 | $15.46 | $16.20 | $15.31 | $16.17 | $16.07 | 27,781,590 |
| 2018-05-14 | $16.21 | $16.48 | $15.51 | $15.65 | $15.55 | 41,796,470 |
| 2018-05-11 | $15.55 | $15.77 | $15.27 | $15.30 | $15.21 | 25,186,530 |
| 2018-05-10 | $16.26 | $16.35 | $15.34 | $15.66 | $15.56 | 37,714,780 |
| 2018-05-09 | $16.31 | $16.52 | $16.18 | $16.30 | $16.20 | 15,000,060 |
| 2018-05-08 | $16.20 | $16.54 | $16.17 | $16.34 | $16.24 | 23,866,080 |
| 2018-05-07 | $15.80 | $16.52 | $15.80 | $16.31 | $16.21 | 30,312,430 |
| 2018-05-04 | $15.81 | $16.16 | $15.70 | $15.77 | $15.67 | 26,237,810 |
| 2018-05-03 | $15.17 | $15.98 | $14.65 | $15.97 | $15.87 | 36,923,480 |
| 2018-05-02 | $15.90 | $16.10 | $14.68 | $15.20 | $15.11 | 39,036,450 |
| 2018-05-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.84 | 0 |
| 2018-04-30 | $15.94 | $15.94 | $15.94 | $15.94 | $15.84 | 0 |
| 2018-04-27 | $15.85 | $16.09 | $15.60 | $15.94 | $15.84 | 29,051,330 |
| 2018-04-26 | $15.66 | $16.08 | $15.53 | $15.63 | $15.53 | 31,013,420 |
| 2018-04-25 | $15.15 | $16.28 | $15.01 | $15.86 | $15.76 | 55,543,840 |
| 2018-04-24 | $14.78 | $15.41 | $14.61 | $15.22 | $15.13 | 41,977,260 |
| 2018-04-23 | $15.98 | $16.06 | $14.36 | $14.73 | $14.62 | 67,386,960 |
| 2018-04-20 | $15.71 | $16.11 | $15.60 | $15.85 | $15.73 | 41,427,240 |
| 2018-04-19 | $16.74 | $16.74 | $15.90 | $15.90 | $15.78 | 63,059,890 |
| 2018-04-18 | $16.50 | $17.12 | $16.01 | $16.78 | $16.66 | 77,769,950 |
| 2018-04-17 | $18.55 | $18.85 | $16.75 | $16.75 | $16.63 | 74,689,640 |
| 2018-04-16 | $17.48 | $18.70 | $17.40 | $18.61 | $18.47 | 59,912,030 |
| 2018-04-13 | $17.85 | $18.00 | $17.55 | $17.63 | $17.50 | 29,394,670 |
| 2018-04-12 | $17.93 | $18.35 | $17.58 | $17.66 | $17.53 | 33,130,390 |
| 2018-04-11 | $18.50 | $18.98 | $17.88 | $17.89 | $17.76 | 49,913,800 |
| 2018-04-10 | $18.48 | $18.72 | $17.81 | $18.36 | $18.22 | 43,598,530 |
| 2018-04-09 | $17.43 | $19.17 | $17.41 | $18.52 | $18.38 | 64,269,150 |
| 2018-04-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.37 | 0 |
| 2018-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.37 | 0 |
| 2018-04-04 | $17.81 | $17.90 | $17.22 | $17.50 | $17.37 | 40,086,830 |
| 2018-04-03 | $17.71 | $18.08 | $17.11 | $17.81 | $17.68 | 67,283,850 |
| 2018-04-02 | $18.90 | $19.10 | $18.21 | $18.24 | $18.11 | 71,386,950 |
| 2018-03-30 | $18.30 | $19.17 | $18.08 | $18.75 | $18.61 | 88,126,960 |
| 2018-03-29 | $17.89 | $18.36 | $17.52 | $18.21 | $18.08 | 81,231,830 |
| 2018-03-28 | $18.12 | $19.17 | $17.49 | $17.49 | $17.36 | 127,342,770 |
| 2018-03-27 | $16.70 | $18.12 | $16.58 | $18.12 | $17.99 | 91,232,890 |
| 2018-03-26 | $16.10 | $16.69 | $16.00 | $16.47 | $16.35 | 92,138,990 |
| 2018-03-23 | $15.86 | $16.77 | $15.35 | $15.99 | $15.87 | 125,962,990 |
| 2018-03-22 | $17.32 | $17.59 | $16.55 | $16.66 | $16.54 | 135,065,670 |
| 2018-03-21 | $17.10 | $17.56 | $16.71 | $17.56 | $17.43 | 242,753,780 |
| 2018-03-20 | $15.96 | $15.96 | $15.96 | $15.96 | $15.84 | 6,121,190 |
| 2018-03-19 | $14.51 | $14.51 | $14.51 | $14.51 | $14.40 | 2,467,310 |
| 2018-03-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-03-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-28 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-27 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-23 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-22 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-21 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-20 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-19 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-02-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-31 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-30 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-29 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-25 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-23 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-22 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-19 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-10 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-03 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-02 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2018-01-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-29 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-28 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-27 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-26 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-25 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-22 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-21 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-20 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-19 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-18 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-12 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-11 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-06 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-12-01 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-30 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-29 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-28 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-27 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-24 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-23 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-22 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-21 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-20 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-17 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-15 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-14 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-13 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-10 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-09 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-08 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-07 | $13.19 | $13.19 | $13.19 | $13.19 | $13.09 | 0 |
| 2017-11-06 | $13.10 | $13.39 | $13.10 | $13.19 | $13.09 | 16,420,950 |
| 2017-11-03 | $13.32 | $13.48 | $12.90 | $13.03 | $12.93 | 23,536,890 |
| 2017-11-02 | $13.70 | $13.71 | $13.19 | $13.36 | $13.26 | 26,552,200 |
| 2017-11-01 | $13.65 | $13.88 | $13.59 | $13.75 | $13.65 | 18,441,650 |
| 2017-10-31 | $13.56 | $13.78 | $13.48 | $13.70 | $13.60 | 19,480,800 |
| 2017-10-30 | $14.57 | $14.57 | $13.45 | $13.56 | $13.46 | 61,782,950 |
| 2017-10-27 | $15.28 | $15.38 | $14.88 | $14.94 | $14.83 | 19,251,480 |
| 2017-10-26 | $15.38 | $15.66 | $15.23 | $15.28 | $15.17 | 27,342,770 |
| 2017-10-25 | $14.96 | $15.39 | $14.72 | $15.39 | $15.28 | 28,907,020 |
| 2017-10-24 | $15.05 | $15.14 | $14.63 | $14.96 | $14.85 | 20,715,070 |
| 2017-10-23 | $15.00 | $15.36 | $14.88 | $15.04 | $14.93 | 22,687,680 |
| 2017-10-20 | $14.60 | $15.15 | $14.53 | $15.10 | $14.99 | 23,926,640 |
| 2017-10-19 | $14.37 | $14.75 | $14.10 | $14.73 | $14.62 | 29,395,080 |
| 2017-10-18 | $14.89 | $15.04 | $14.31 | $14.35 | $14.24 | 28,136,380 |
| 2017-10-17 | $14.69 | $15.04 | $14.62 | $14.89 | $14.78 | 25,387,180 |
| 2017-10-16 | $15.34 | $15.62 | $14.51 | $14.81 | $14.70 | 44,454,180 |
| 2017-10-13 | $15.38 | $15.49 | $15.05 | $15.32 | $15.21 | 36,890,300 |
| 2017-10-12 | $15.35 | $15.68 | $15.04 | $15.18 | $15.07 | 45,665,090 |
| 2017-10-11 | $15.33 | $15.98 | $15.05 | $15.18 | $15.07 | 74,070,460 |
| 2017-10-10 | $14.29 | $15.19 | $14.22 | $15.17 | $15.06 | 50,480,310 |
| 2017-10-09 | $14.19 | $14.58 | $13.97 | $14.35 | $14.24 | 29,729,490 |
| 2017-10-06 | $13.94 | $13.94 | $13.94 | $13.94 | $13.84 | 0 |
| 2017-10-05 | $13.94 | $13.94 | $13.94 | $13.94 | $13.84 | 0 |
| 2017-10-04 | $13.94 | $13.94 | $13.94 | $13.94 | $13.84 | 0 |
| 2017-10-03 | $13.94 | $13.94 | $13.94 | $13.94 | $13.84 | 0 |
| 2017-10-02 | $13.94 | $13.94 | $13.94 | $13.94 | $13.84 | 0 |
| 2017-09-29 | $13.80 | $14.07 | $13.76 | $13.94 | $13.84 | 15,919,010 |
| 2017-09-28 | $13.80 | $14.05 | $13.59 | $13.74 | $13.64 | 21,694,270 |
| 2017-09-27 | $13.66 | $13.90 | $13.56 | $13.80 | $13.70 | 19,815,030 |
| 2017-09-26 | $14.22 | $14.37 | $13.47 | $13.68 | $13.58 | 42,118,950 |
| 2017-09-25 | $14.61 | $14.70 | $14.18 | $14.30 | $14.19 | 25,413,960 |
| 2017-09-22 | $14.18 | $14.83 | $14.16 | $14.76 | $14.65 | 33,178,730 |
| 2017-09-21 | $14.92 | $14.94 | $14.13 | $14.21 | $14.10 | 28,942,840 |
| 2017-09-20 | $14.58 | $14.90 | $14.46 | $14.78 | $14.67 | 29,822,730 |
| 2017-09-19 | $14.42 | $14.98 | $14.42 | $14.55 | $14.44 | 46,194,960 |
| 2017-09-18 | $14.02 | $14.48 | $13.91 | $14.47 | $14.36 | 30,642,000 |
| 2017-09-15 | $14.53 | $14.53 | $13.94 | $14.00 | $13.90 | 38,153,170 |
| 2017-09-14 | $14.48 | $14.83 | $14.35 | $14.57 | $14.46 | 39,170,810 |
| 2017-09-13 | $14.41 | $14.56 | $14.33 | $14.49 | $14.38 | 23,584,140 |
| 2017-09-12 | $14.66 | $14.74 | $14.28 | $14.38 | $14.27 | 41,171,260 |
| 2017-09-11 | $14.48 | $14.75 | $14.35 | $14.64 | $14.53 | 30,668,550 |
| 2017-09-08 | $14.59 | $14.85 | $14.34 | $14.59 | $14.48 | 41,670,390 |
| 2017-09-07 | $14.90 | $15.25 | $14.55 | $14.67 | $14.56 | 69,901,100 |
| 2017-09-06 | $14.09 | $15.38 | $13.93 | $14.83 | $14.72 | 91,756,810 |
| 2017-09-05 | $14.21 | $14.58 | $13.93 | $13.99 | $13.89 | 70,830,140 |
| 2017-09-04 | $13.36 | $14.20 | $13.00 | $14.20 | $14.09 | 91,264,590 |
| 2017-09-01 | $13.10 | $13.68 | $12.80 | $13.40 | $13.30 | 59,743,450 |
| 2017-08-31 | $12.90 | $13.05 | $12.80 | $13.02 | $12.92 | 19,846,910 |
| 2017-08-30 | $13.06 | $13.15 | $12.84 | $12.91 | $12.81 | 26,911,080 |
| 2017-08-29 | $13.39 | $13.47 | $12.98 | $13.06 | $12.96 | 30,024,560 |
| 2017-08-28 | $12.90 | $13.42 | $12.87 | $13.27 | $13.17 | 38,419,050 |
| 2017-08-25 | $12.51 | $12.95 | $12.42 | $12.86 | $12.76 | 24,214,640 |
| 2017-08-24 | $13.04 | $13.10 | $12.62 | $12.75 | $12.66 | 29,199,450 |
| 2017-08-23 | $13.01 | $13.28 | $13.00 | $13.06 | $12.96 | 21,115,150 |
| 2017-08-22 | $13.30 | $13.31 | $13.01 | $13.03 | $12.93 | 26,286,650 |
| 2017-08-21 | $13.30 | $13.53 | $13.12 | $13.35 | $13.25 | 28,200,340 |
| 2017-08-18 | $13.35 | $13.66 | $13.28 | $13.30 | $13.20 | 39,713,320 |
| 2017-08-17 | $13.01 | $13.75 | $13.01 | $13.47 | $13.37 | 52,020,700 |
| 2017-08-16 | $13.12 | $13.47 | $13.01 | $13.14 | $13.04 | 46,715,230 |
| 2017-08-15 | $13.05 | $13.15 | $12.95 | $13.11 | $13.01 | 26,995,500 |
| 2017-08-14 | $12.38 | $13.18 | $12.38 | $13.07 | $12.97 | 45,509,680 |
| 2017-08-11 | $12.19 | $12.80 | $12.16 | $12.42 | $12.33 | 28,491,360 |
| 2017-08-10 | $12.73 | $12.83 | $12.25 | $12.32 | $12.23 | 25,199,670 |
| 2017-08-09 | $12.87 | $13.02 | $12.65 | $12.72 | $12.63 | 27,151,840 |
| 2017-08-08 | $12.60 | $13.04 | $12.43 | $12.94 | $12.84 | 37,145,310 |
| 2017-08-07 | $12.30 | $12.84 | $12.25 | $12.59 | $12.50 | 32,022,570 |
| 2017-08-04 | $12.20 | $12.44 | $12.10 | $12.32 | $12.23 | 23,587,600 |
| 2017-08-03 | $12.08 | $12.57 | $12.01 | $12.28 | $12.19 | 31,606,210 |
| 2017-08-02 | $12.30 | $12.41 | $12.08 | $12.12 | $12.03 | 18,495,060 |
| 2017-08-01 | $12.24 | $12.56 | $12.13 | $12.39 | $12.30 | 22,545,570 |
| 2017-07-31 | $12.09 | $12.52 | $11.97 | $12.27 | $12.18 | 30,019,860 |
| 2017-07-28 | $12.15 | $12.29 | $12.00 | $12.05 | $11.96 | 28,404,820 |
| 2017-07-27 | $11.35 | $12.36 | $11.30 | $12.29 | $12.20 | 53,621,590 |
| 2017-07-26 | $11.58 | $11.65 | $11.31 | $11.35 | $11.27 | 18,792,980 |
| 2017-07-25 | $11.50 | $11.63 | $11.39 | $11.60 | $11.51 | 18,270,810 |
| 2017-07-24 | $11.45 | $11.56 | $11.30 | $11.47 | $11.39 | 16,319,940 |
| 2017-07-21 | $11.39 | $11.68 | $11.30 | $11.46 | $11.38 | 17,478,900 |
| 2017-07-20 | $11.48 | $11.77 | $11.36 | $11.40 | $11.32 | 22,986,640 |
| 2017-07-19 | $11.40 | $11.52 | $11.25 | $11.45 | $11.37 | 27,128,560 |
| 2017-07-18 | $11.52 | $11.73 | $11.01 | $11.53 | $11.44 | 32,782,900 |
| 2017-07-17 | $12.72 | $12.72 | $11.52 | $11.52 | $11.43 | 36,620,440 |
| 2017-07-14 | $12.77 | $12.97 | $12.64 | $12.80 | $12.71 | 13,464,550 |
| 2017-07-13 | $12.99 | $13.01 | $12.68 | $12.79 | $12.70 | 16,159,380 |
| 2017-07-12 | $12.69 | $13.07 | $12.58 | $13.03 | $12.93 | 22,278,250 |
| 2017-07-11 | $12.90 | $12.94 | $12.69 | $12.70 | $12.61 | 22,486,550 |
| 2017-07-10 | $13.36 | $13.39 | $12.90 | $12.91 | $12.81 | 36,616,610 |
| 2017-07-07 | $13.45 | $13.55 | $13.32 | $13.42 | $13.32 | 21,289,210 |
| 2017-07-06 | $13.70 | $13.85 | $13.41 | $13.53 | $13.43 | 36,024,550 |
| 2017-07-05 | $13.38 | $13.54 | $13.30 | $13.47 | $13.37 | 22,344,220 |
| 2017-07-04 | $13.85 | $13.85 | $13.34 | $13.36 | $13.26 | 35,330,780 |
| 2017-07-03 | $13.59 | $13.93 | $13.45 | $13.84 | $13.74 | 31,185,570 |
| 2017-06-30 | $13.55 | $13.55 | $13.55 | $13.55 | $13.45 | 0 |
| 2017-06-29 | $13.55 | $13.55 | $13.55 | $13.55 | $13.45 | 0 |
| 2017-06-28 | $13.05 | $13.55 | $12.82 | $13.55 | $13.45 | 39,204,280 |
| 2017-06-27 | $13.29 | $13.36 | $13.01 | $13.11 | $13.01 | 21,024,940 |
| 2017-06-26 | $12.97 | $13.16 | $12.89 | $13.15 | $13.05 | 26,432,770 |
| 2017-06-23 | $12.82 | $13.03 | $12.57 | $13.00 | $12.90 | 34,263,810 |
| 2017-06-22 | $13.30 | $13.59 | $12.80 | $12.82 | $12.73 | 36,818,780 |
| 2017-06-21 | $13.33 | $13.44 | $13.14 | $13.37 | $13.27 | 24,569,110 |
| 2017-06-20 | $13.42 | $13.70 | $13.24 | $13.30 | $13.20 | 33,326,420 |
| 2017-06-19 | $13.48 | $13.57 | $13.18 | $13.45 | $13.35 | 30,319,940 |
| 2017-06-16 | $13.58 | $13.80 | $13.28 | $13.39 | $13.29 | 35,240,750 |
| 2017-06-15 | $13.22 | $14.27 | $13.05 | $13.62 | $13.52 | 66,328,430 |
| 2017-06-14 | $12.71 | $13.40 | $12.68 | $13.21 | $13.11 | 58,479,550 |
| 2017-06-13 | $12.26 | $12.95 | $12.16 | $12.79 | $12.70 | 42,109,000 |
| 2017-06-12 | $12.45 | $12.49 | $12.16 | $12.18 | $12.09 | 21,788,320 |
| 2017-06-09 | $12.52 | $12.76 | $12.41 | $12.61 | $12.52 | 29,255,950 |
| 2017-06-08 | $12.50 | $12.66 | $12.33 | $12.51 | $12.42 | 28,540,120 |
| 2017-06-07 | $11.78 | $12.58 | $11.73 | $12.51 | $12.42 | 37,870,570 |
| 2017-06-06 | $11.83 | $11.94 | $11.64 | $11.76 | $11.67 | 15,106,490 |
| 2017-06-05 | $11.75 | $12.07 | $11.71 | $11.82 | $11.73 | 17,554,240 |
| 2017-06-02 | $11.40 | $11.87 | $11.25 | $11.72 | $11.63 | 23,246,730 |
| 2017-06-01 | $12.16 | $12.31 | $11.41 | $11.43 | $11.35 | 32,050,280 |
| 2017-05-31 | $12.36 | $12.65 | $12.16 | $12.29 | $12.20 | 32,017,090 |
| 2017-05-30 | $12.12 | $12.12 | $12.12 | $12.12 | $12.03 | 0 |
| 2017-05-29 | $12.12 | $12.12 | $12.12 | $12.12 | $12.03 | 0 |
| 2017-05-26 | $12.32 | $12.35 | $12.09 | $12.12 | $12.03 | 24,955,490 |
| 2017-05-25 | $12.39 | $12.57 | $12.01 | $12.30 | $12.21 | 36,443,020 |
| 2017-05-24 | $11.80 | $12.49 | $11.61 | $12.42 | $12.33 | 32,307,660 |
| 2017-05-23 | $12.46 | $12.70 | $12.00 | $12.00 | $11.91 | 33,536,570 |
| 2017-05-22 | $12.73 | $12.92 | $12.51 | $12.51 | $12.42 | 35,406,420 |
| 2017-05-19 | $12.84 | $13.24 | $12.65 | $13.04 | $12.94 | 44,546,000 |
| 2017-05-18 | $12.53 | $13.28 | $12.40 | $12.94 | $12.84 | 68,073,310 |
| 2017-05-17 | $12.00 | $12.98 | $11.91 | $12.71 | $12.62 | 58,130,580 |
| 2017-05-16 | $11.71 | $12.06 | $11.15 | $12.06 | $11.97 | 35,647,000 |
| 2017-05-15 | $12.24 | $12.48 | $11.81 | $11.85 | $11.76 | 22,248,730 |
| 2017-05-12 | $12.28 | $12.44 | $11.92 | $12.12 | $12.03 | 22,250,250 |
| 2017-05-11 | $12.25 | $12.45 | $11.70 | $12.32 | $12.23 | 35,032,960 |
| 2017-05-10 | $12.33 | $12.91 | $12.28 | $12.44 | $12.35 | 50,697,030 |
| 2017-05-09 | $11.72 | $12.60 | $11.64 | $12.40 | $12.31 | 40,641,220 |
| 2017-05-08 | $11.72 | $12.31 | $11.61 | $11.85 | $11.76 | 25,725,940 |
| 2017-05-05 | $11.99 | $12.38 | $11.85 | $11.90 | $11.81 | 32,020,940 |
| 2017-05-04 | $12.05 | $12.40 | $11.93 | $12.20 | $12.11 | 44,361,870 |
| 2017-05-03 | $11.04 | $12.21 | $11.00 | $12.21 | $12.12 | 62,605,460 |
| 2017-05-02 | $11.74 | $11.78 | $10.91 | $11.10 | $11.02 | 24,385,680 |
| 2017-05-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.75 | 0 |
| 2017-04-28 | $11.98 | $12.16 | $11.74 | $11.84 | $11.75 | 15,678,730 |
| 2017-04-27 | $23.15 | $24.27 | $23.10 | $24.12 | $11.92 | 12,924,810 |
| 2017-04-26 | $23.18 | $23.39 | $22.96 | $23.15 | $11.44 | 5,235,650 |
| 2017-04-25 | $23.17 | $23.56 | $23.00 | $23.40 | $11.56 | 7,671,610 |
| 2017-04-24 | $22.22 | $24.22 | $21.80 | $23.20 | $11.47 | 13,709,420 |
| 2017-04-21 | $22.60 | $22.63 | $22.08 | $22.14 | $10.94 | 4,472,320 |
| 2017-04-20 | $22.60 | $22.76 | $22.27 | $22.43 | $11.09 | 5,037,680 |
| 2017-04-19 | $22.60 | $22.78 | $21.90 | $22.67 | $11.20 | 7,920,200 |
| 2017-04-18 | $24.20 | $24.32 | $22.50 | $22.81 | $11.27 | 12,422,010 |
| 2017-04-17 | $23.95 | $24.30 | $23.90 | $24.04 | $11.88 | 5,490,680 |
| 2017-04-14 | $24.39 | $24.39 | $23.87 | $23.96 | $11.84 | 5,492,620 |
| 2017-04-13 | $24.29 | $24.71 | $24.25 | $24.43 | $12.07 | 4,775,650 |
| 2017-04-12 | $24.40 | $24.70 | $24.11 | $24.29 | $12.00 | 5,775,370 |
| 2017-04-11 | $24.11 | $24.57 | $23.91 | $24.50 | $12.11 | 7,174,000 |
| 2017-04-10 | $24.82 | $24.88 | $24.03 | $24.08 | $11.90 | 8,730,990 |
| 2017-04-07 | $24.68 | $25.28 | $24.61 | $24.96 | $12.34 | 6,994,870 |
| 2017-04-06 | $24.95 | $25.10 | $24.68 | $24.77 | $12.24 | 6,211,630 |
| 2017-04-05 | $24.10 | $25.09 | $24.10 | $24.95 | $12.33 | 8,858,500 |
| 2017-04-04 | $24.05 | $24.05 | $24.05 | $24.05 | $11.89 | 0 |
| 2017-04-03 | $24.05 | $24.05 | $24.05 | $24.05 | $11.89 | 0 |
| 2017-03-31 | $23.88 | $24.24 | $23.80 | $24.05 | $11.89 | 6,987,250 |
| 2017-03-30 | $24.90 | $24.97 | $23.90 | $23.98 | $11.85 | 12,206,590 |
| 2017-03-29 | $25.44 | $25.49 | $24.88 | $25.00 | $12.36 | 8,464,540 |
| 2017-03-28 | $25.79 | $25.79 | $25.25 | $25.30 | $12.50 | 9,619,660 |
| 2017-03-27 | $26.08 | $26.33 | $25.70 | $25.79 | $12.75 | 10,878,180 |
| 2017-03-24 | $26.37 | $26.38 | $25.91 | $26.08 | $12.89 | 13,729,700 |
| 2017-03-23 | $25.53 | $26.29 | $25.38 | $26.28 | $12.99 | 17,383,690 |
| 2017-03-22 | $25.55 | $25.78 | $25.22 | $25.49 | $12.60 | 10,774,180 |
| 2017-03-21 | $26.31 | $26.75 | $25.81 | $25.90 | $12.80 | 20,788,510 |
| 2017-03-20 | $25.10 | $25.56 | $25.10 | $25.53 | $12.62 | 11,338,080 |
| 2017-03-17 | $24.77 | $25.66 | $24.71 | $25.02 | $12.37 | 17,366,570 |
| 2017-03-16 | $24.55 | $24.88 | $24.55 | $24.69 | $12.20 | 9,036,210 |
| 2017-03-15 | $25.39 | $25.45 | $24.39 | $24.55 | $12.13 | 13,898,370 |
| 2017-03-14 | $25.63 | $25.82 | $25.21 | $25.32 | $12.51 | 9,096,840 |
| 2017-03-13 | $25.24 | $25.80 | $25.24 | $25.70 | $12.70 | 6,973,050 |
| 2017-03-10 | $25.79 | $25.94 | $25.38 | $25.41 | $12.56 | 8,926,520 |
| 2017-03-09 | $25.75 | $26.13 | $25.64 | $25.85 | $12.78 | 8,568,420 |
| 2017-03-08 | $26.63 | $26.64 | $25.82 | $25.88 | $12.79 | 12,037,340 |
| 2017-03-07 | $26.38 | $26.63 | $26.05 | $26.57 | $13.13 | 13,222,540 |
| 2017-03-06 | $25.60 | $26.48 | $25.51 | $26.25 | $12.97 | 15,678,020 |
| 2017-03-03 | $25.34 | $25.93 | $25.19 | $25.76 | $12.73 | 9,810,220 |
| 2017-03-02 | $25.91 | $26.13 | $25.32 | $25.40 | $12.55 | 14,402,480 |
| 2017-03-01 | $26.55 | $26.63 | $25.91 | $25.96 | $12.83 | 15,189,030 |
| 2017-02-28 | $26.37 | $26.76 | $26.31 | $26.61 | $13.15 | 9,328,550 |
| 2017-02-27 | $27.15 | $27.25 | $26.52 | $26.52 | $13.11 | 15,322,760 |
| 2017-02-24 | $26.40 | $27.20 | $26.16 | $27.12 | $13.40 | 27,911,360 |
| 2017-02-23 | $26.47 | $26.77 | $26.16 | $26.49 | $13.09 | 16,581,910 |
| 2017-02-22 | $26.57 | $27.14 | $26.25 | $26.71 | $13.20 | 20,134,860 |
| 2017-02-21 | $25.77 | $26.80 | $25.53 | $26.38 | $13.04 | 21,018,500 |
| 2017-02-20 | $25.21 | $25.75 | $25.20 | $25.68 | $12.69 | 8,631,640 |
| 2017-02-17 | $26.30 | $26.59 | $25.21 | $25.53 | $12.62 | 18,132,690 |
| 2017-02-16 | $25.46 | $26.24 | $25.14 | $26.24 | $12.97 | 16,719,230 |
| 2017-02-15 | $25.40 | $26.18 | $25.27 | $25.32 | $12.51 | 11,409,700 |
| 2017-02-14 | $25.60 | $26.12 | $25.32 | $25.70 | $12.70 | 9,880,880 |
| 2017-02-13 | $25.30 | $26.55 | $25.01 | $25.74 | $12.72 | 16,990,350 |
| 2017-02-10 | $25.38 | $25.58 | $25.06 | $25.28 | $12.49 | 9,001,920 |
| 2017-02-09 | $25.50 | $25.96 | $25.40 | $25.60 | $12.65 | 12,966,510 |
| 2017-02-08 | $25.21 | $25.87 | $24.81 | $25.66 | $12.68 | 17,416,880 |
| 2017-02-07 | $26.05 | $26.55 | $25.51 | $25.71 | $12.71 | 31,000,960 |
| 2017-02-06 | $23.34 | $25.71 | $23.21 | $25.71 | $12.71 | 13,865,530 |
| 2017-02-03 | $23.80 | $23.80 | $23.01 | $23.37 | $11.55 | 5,129,690 |
| 2017-02-02 | $23.95 | $23.95 | $23.95 | $23.95 | $11.84 | 0 |
| 2017-02-01 | $23.95 | $23.95 | $23.95 | $23.95 | $11.84 | 0 |
| 2017-01-31 | $23.95 | $23.95 | $23.95 | $23.95 | $11.84 | 0 |
| 2017-01-30 | $23.95 | $23.95 | $23.95 | $23.95 | $11.84 | 0 |
| 2017-01-27 | $23.95 | $23.95 | $23.95 | $23.95 | $11.84 | 0 |
| 2017-01-26 | $23.99 | $24.17 | $23.68 | $23.95 | $11.84 | 6,270,630 |
| 2017-01-25 | $23.73 | $24.10 | $23.46 | $23.99 | $11.86 | 7,392,060 |
| 2017-01-24 | $24.57 | $24.57 | $23.81 | $23.89 | $11.81 | 9,419,020 |
| 2017-01-23 | $24.64 | $24.95 | $24.46 | $24.60 | $12.16 | 11,823,420 |
| 2017-01-20 | $24.01 | $25.59 | $23.90 | $24.91 | $12.31 | 19,870,250 |
| 2017-01-19 | $24.17 | $24.88 | $23.60 | $24.39 | $12.05 | 16,792,830 |
| 2017-01-18 | $25.17 | $25.46 | $24.04 | $24.41 | $12.06 | 23,641,880 |
| 2017-01-17 | $22.24 | $24.31 | $22.23 | $24.31 | $12.01 | 14,819,490 |
| 2017-01-16 | $22.95 | $23.26 | $20.80 | $22.10 | $10.92 | 8,425,170 |
| 2017-01-13 | $23.00 | $23.33 | $22.70 | $22.97 | $11.35 | 5,825,170 |
| 2017-01-12 | $23.34 | $23.47 | $22.91 | $23.07 | $11.40 | 5,904,810 |
| 2017-01-11 | $23.68 | $23.89 | $23.33 | $23.34 | $11.53 | 5,778,210 |
| 2017-01-10 | $24.23 | $24.23 | $23.63 | $23.75 | $11.74 | 6,368,860 |
| 2017-01-09 | $24.24 | $24.50 | $23.81 | $24.15 | $11.94 | 7,237,490 |
| 2017-01-06 | $24.78 | $24.78 | $24.08 | $24.26 | $11.99 | 9,079,620 |
| 2017-01-05 | $23.58 | $24.95 | $23.52 | $24.64 | $12.18 | 18,282,750 |
| 2017-01-04 | $23.00 | $23.66 | $22.90 | $23.57 | $11.65 | 14,825,300 |
| 2017-01-03 | $24.30 | $24.30 | $22.75 | $23.20 | $11.47 | 24,459,850 |
| 2017-01-02 | $24.96 | $24.96 | $24.96 | $24.96 | $12.34 | 0 |
| 2016-12-30 | $25.09 | $25.18 | $24.71 | $24.96 | $12.34 | 5,002,940 |
| 2016-12-29 | $24.93 | $25.48 | $24.92 | $25.10 | $12.40 | 4,552,370 |
| 2016-12-28 | $25.08 | $25.45 | $24.92 | $25.06 | $12.39 | 4,587,180 |
| 2016-12-27 | $25.45 | $25.60 | $25.04 | $25.09 | $12.40 | 7,029,410 |
| 2016-12-26 | $25.33 | $25.63 | $24.58 | $25.63 | $12.67 | 7,410,840 |
| 2016-12-23 | $26.00 | $26.07 | $25.60 | $25.62 | $12.66 | 4,410,090 |
| 2016-12-22 | $26.28 | $26.30 | $25.80 | $26.00 | $12.85 | 4,631,020 |
| 2016-12-21 | $26.11 | $26.47 | $26.05 | $26.24 | $12.97 | 5,178,840 |
| 2016-12-20 | $26.13 | $26.17 | $25.85 | $26.03 | $12.86 | 3,997,900 |
| 2016-12-19 | $26.43 | $26.49 | $25.68 | $25.90 | $12.80 | 6,622,610 |
| 2016-12-16 | $26.40 | $26.78 | $26.29 | $26.52 | $13.11 | 5,494,200 |
| 2016-12-15 | $26.23 | $26.79 | $26.02 | $26.41 | $13.05 | 6,427,370 |
| 2016-12-14 | $26.36 | $26.62 | $26.00 | $26.21 | $12.95 | 7,447,950 |
| 2016-12-13 | $26.18 | $26.52 | $25.85 | $26.29 | $12.99 | 10,660,070 |
| 2016-12-12 | $29.48 | $29.48 | $26.52 | $26.53 | $13.11 | 14,884,410 |
| 2016-12-09 | $30.20 | $30.20 | $29.28 | $29.47 | $14.56 | 7,638,350 |
| 2016-12-08 | $30.45 | $30.55 | $30.08 | $30.12 | $14.89 | 4,631,130 |
| 2016-12-07 | $30.36 | $30.57 | $30.08 | $30.40 | $15.02 | 4,754,970 |
| 2016-12-06 | $30.60 | $30.79 | $30.30 | $30.50 | $15.07 | 4,455,600 |
| 2016-12-05 | $30.70 | $31.19 | $30.22 | $30.58 | $15.11 | 6,609,820 |
| 2016-12-02 | $31.81 | $31.88 | $30.85 | $30.93 | $15.29 | 7,735,730 |
| 2016-12-01 | $32.35 | $32.35 | $31.71 | $31.82 | $15.73 | 6,422,730 |
| 2016-11-30 | $31.86 | $32.56 | $31.67 | $32.19 | $15.91 | 8,274,980 |
| 2016-11-29 | $31.88 | $31.99 | $31.60 | $31.86 | $15.75 | 5,089,400 |
| 2016-11-28 | $32.03 | $32.18 | $31.68 | $31.85 | $15.74 | 4,826,140 |
| 2016-11-25 | $31.80 | $31.98 | $30.80 | $31.96 | $15.80 | 7,243,110 |
| 2016-11-24 | $32.51 | $32.57 | $31.62 | $31.80 | $15.72 | 8,578,160 |
| 2016-11-23 | $32.86 | $33.20 | $32.50 | $32.57 | $16.10 | 8,704,900 |
| 2016-11-22 | $32.42 | $32.76 | $32.24 | $32.75 | $16.19 | 6,201,060 |
| 2016-11-21 | $32.36 | $32.78 | $32.18 | $32.23 | $15.93 | 7,416,910 |
| 2016-11-18 | $32.70 | $32.74 | $32.26 | $32.27 | $15.95 | 5,084,400 |
| 2016-11-17 | $33.06 | $33.08 | $32.61 | $32.70 | $16.16 | 6,008,040 |
| 2016-11-16 | $32.62 | $33.48 | $32.62 | $33.06 | $16.34 | 12,971,940 |
| 2016-11-15 | $32.49 | $32.74 | $32.06 | $32.68 | $16.15 | 8,426,120 |
| 2016-11-14 | $32.47 | $32.84 | $32.24 | $32.49 | $16.06 | 8,424,980 |
| 2016-11-11 | $32.26 | $32.50 | $31.79 | $32.40 | $16.01 | 7,668,400 |
| 2016-11-10 | $32.15 | $32.48 | $31.91 | $32.09 | $15.86 | 6,286,960 |
| 2016-11-09 | $32.60 | $32.75 | $31.41 | $31.80 | $15.72 | 7,345,840 |
| 2016-11-08 | $32.54 | $32.77 | $32.41 | $32.59 | $16.11 | 5,649,630 |
| 2016-11-07 | $32.50 | $32.77 | $32.13 | $32.34 | $15.98 | 6,545,670 |
| 2016-11-04 | $32.55 | $32.94 | $32.20 | $32.40 | $16.01 | 7,011,010 |
| 2016-11-03 | $32.25 | $32.78 | $32.10 | $32.52 | $16.07 | 5,646,010 |
| 2016-11-02 | $32.81 | $32.81 | $32.33 | $32.40 | $16.01 | 5,729,310 |
| 2016-11-01 | $32.65 | $32.96 | $32.42 | $32.84 | $16.23 | 5,106,250 |
| 2016-10-31 | $33.21 | $33.37 | $32.31 | $32.50 | $16.06 | 0 |
| 2016-10-28 | $33.60 | $33.86 | $33.14 | $33.21 | $16.41 | 5,513,280 |
| 2016-10-27 | $34.69 | $34.69 | $33.40 | $33.69 | $16.65 | 7,811,300 |
| 2016-10-26 | $34.38 | $35.06 | $34.28 | $34.49 | $17.05 | 5,108,300 |
| 2016-10-25 | $34.23 | $34.50 | $34.20 | $34.36 | $16.98 | 4,423,670 |
| 2016-10-24 | $34.09 | $34.48 | $33.92 | $34.23 | $16.92 | 4,052,380 |
| 2016-10-21 | $34.33 | $34.55 | $33.88 | $34.07 | $16.84 | 3,926,100 |
| 2016-10-20 | $34.15 | $34.49 | $34.10 | $34.21 | $16.91 | 3,674,560 |
| 2016-10-19 | $34.49 | $34.53 | $33.99 | $34.17 | $16.89 | 4,274,080 |
| 2016-10-18 | $33.95 | $34.49 | $33.68 | $34.40 | $17.00 | 4,394,870 |
| 2016-10-17 | $34.54 | $34.63 | $33.81 | $33.93 | $16.77 | 3,977,050 |
| 2016-10-14 | $34.98 | $34.98 | $34.18 | $34.54 | $17.07 | 5,688,590 |
| 2016-10-13 | $35.20 | $35.40 | $34.80 | $35.03 | $17.31 | 4,737,980 |
| 2016-10-12 | $35.12 | $35.33 | $34.63 | $34.95 | $17.27 | 4,776,660 |
| 2016-10-11 | $35.57 | $35.66 | $34.89 | $35.13 | $17.36 | 4,779,900 |
| 2016-10-10 | $34.32 | $35.57 | $34.32 | $35.30 | $17.45 | 7,273,840 |
| 2016-10-07 | $33.99 | $33.99 | $33.99 | $33.99 | $16.80 | 0 |
| 2016-10-06 | $33.99 | $33.99 | $33.99 | $33.99 | $16.80 | 0 |
| 2016-10-05 | $33.99 | $33.99 | $33.99 | $33.99 | $16.80 | 0 |
| 2016-10-04 | $33.99 | $33.99 | $33.99 | $33.99 | $16.80 | 0 |
| 2016-10-03 | $33.99 | $33.99 | $33.99 | $33.99 | $16.80 | 0 |
| 2016-09-30 | $33.31 | $34.29 | $33.31 | $33.99 | $16.80 | 4,272,600 |
| 2016-09-29 | $33.22 | $33.74 | $33.22 | $33.35 | $16.48 | 3,834,810 |
| 2016-09-28 | $33.65 | $33.67 | $33.17 | $33.25 | $16.43 | 3,390,150 |
| 2016-09-27 | $32.99 | $33.80 | $32.99 | $33.63 | $16.62 | 5,276,500 |
| 2016-09-26 | $34.75 | $35.08 | $33.63 | $33.69 | $16.65 | 5,424,300 |
| 2016-09-23 | $34.81 | $35.19 | $34.34 | $34.96 | $17.28 | 7,436,840 |
| 2016-09-22 | $33.90 | $35.48 | $33.90 | $34.76 | $17.18 | 9,998,440 |
| 2016-09-21 | $33.60 | $33.88 | $33.50 | $33.62 | $16.62 | 2,542,110 |
| 2016-09-20 | $33.60 | $33.75 | $33.32 | $33.57 | $16.59 | 2,700,960 |
| 2016-09-19 | $33.51 | $33.80 | $33.40 | $33.55 | $16.58 | 3,369,720 |
| 2016-09-16 | $33.33 | $33.33 | $33.33 | $33.33 | $16.47 | 0 |
| 2016-09-15 | $33.33 | $33.33 | $33.33 | $33.33 | $16.47 | 0 |
| 2016-09-14 | $33.38 | $33.75 | $33.10 | $33.33 | $16.47 | 4,521,310 |
| 2016-09-13 | $33.78 | $34.10 | $33.30 | $33.44 | $16.53 | 6,490,080 |
| 2016-09-12 | $35.50 | $35.50 | $32.60 | $33.66 | $16.64 | 12,267,350 |
| 2016-09-09 | $36.77 | $36.80 | $36.20 | $36.22 | $17.90 | 4,970,490 |
| 2016-09-08 | $36.81 | $36.89 | $36.61 | $36.81 | $18.19 | 5,571,880 |
| 2016-09-07 | $36.79 | $36.96 | $36.56 | $36.75 | $18.16 | 6,292,000 |
| 2016-09-06 | $36.25 | $36.88 | $35.90 | $36.78 | $18.18 | 8,422,850 |
| 2016-09-05 | $36.21 | $36.93 | $36.00 | $36.33 | $17.95 | 6,107,290 |
| 2016-09-02 | $36.22 | $36.43 | $35.81 | $36.09 | $17.84 | 5,711,580 |
| 2016-09-01 | $36.69 | $37.16 | $36.10 | $36.17 | $17.88 | 9,512,310 |
| 2016-08-31 | $36.82 | $37.08 | $36.54 | $36.70 | $18.14 | 6,598,010 |
| 2016-08-30 | $36.19 | $37.09 | $36.00 | $36.82 | $18.20 | 11,030,890 |
| 2016-08-29 | $36.43 | $36.59 | $35.85 | $36.20 | $17.89 | 13,788,460 |
| 2016-08-26 | $36.55 | $36.76 | $36.34 | $36.43 | $18.00 | 7,303,700 |
| 2016-08-25 | $37.10 | $37.11 | $35.82 | $36.60 | $18.09 | 14,790,910 |
| 2016-08-24 | $37.20 | $37.26 | $36.76 | $37.19 | $18.38 | 7,212,940 |
| 2016-08-23 | $37.00 | $37.25 | $36.81 | $37.14 | $18.36 | 6,330,060 |
| 2016-08-22 | $37.59 | $37.63 | $36.84 | $37.04 | $18.31 | 13,873,500 |
| 2016-08-19 | $37.80 | $37.81 | $37.23 | $37.71 | $18.64 | 10,396,040 |
| 2016-08-18 | $38.35 | $38.57 | $37.61 | $37.90 | $18.73 | 12,709,750 |
| 2016-08-17 | $38.66 | $38.86 | $38.15 | $38.32 | $18.94 | 13,652,650 |
| 2016-08-16 | $38.25 | $39.70 | $38.10 | $38.99 | $19.27 | 22,284,290 |
| 2016-08-15 | $37.78 | $38.85 | $36.81 | $38.26 | $18.91 | 28,823,870 |
| 2016-08-12 | $38.00 | $38.29 | $37.40 | $37.87 | $18.72 | 11,834,570 |
| 2016-08-11 | $37.78 | $38.19 | $37.30 | $37.66 | $18.61 | 12,353,160 |
| 2016-08-10 | $37.70 | $38.45 | $37.60 | $38.08 | $18.82 | 15,820,600 |
| 2016-08-09 | $39.01 | $39.01 | $37.62 | $37.80 | $18.68 | 27,836,410 |
| 2016-08-08 | $39.85 | $40.16 | $38.81 | $40.01 | $19.77 | 11,412,450 |
| 2016-08-05 | $41.50 | $41.50 | $39.80 | $39.99 | $19.76 | 18,194,550 |
| 2016-08-04 | $40.70 | $41.80 | $40.20 | $41.60 | $20.56 | 22,656,350 |
| 2016-08-03 | $40.30 | $41.12 | $39.65 | $40.20 | $19.87 | 14,034,010 |
| 2016-08-02 | $39.70 | $41.20 | $39.27 | $40.93 | $20.23 | 21,160,130 |
| 2016-08-01 | $38.30 | $41.24 | $37.80 | $40.30 | $19.92 | 30,713,710 |
| 2016-07-29 | $37.41 | $38.00 | $36.93 | $37.53 | $18.55 | 9,086,910 |
| 2016-07-28 | $39.00 | $39.09 | $36.66 | $37.32 | $18.44 | 19,076,550 |
| 2016-07-27 | $41.08 | $41.64 | $38.00 | $38.80 | $19.18 | 21,092,340 |
| 2016-07-26 | $40.25 | $41.25 | $40.00 | $41.01 | $20.27 | 11,611,840 |
| 2016-07-25 | $40.18 | $40.90 | $39.70 | $40.24 | $19.89 | 9,204,160 |
| 2016-07-22 | $40.14 | $41.30 | $39.94 | $40.52 | $20.03 | 12,674,200 |
| 2016-07-21 | $41.05 | $41.64 | $40.01 | $40.18 | $19.86 | 13,518,690 |
| 2016-07-20 | $41.30 | $41.79 | $40.52 | $41.25 | $20.39 | 17,316,830 |
| 2016-07-19 | $40.54 | $42.12 | $39.77 | $41.00 | $20.26 | 29,403,330 |
| 2016-07-18 | $38.50 | $41.70 | $38.38 | $40.38 | $19.96 | 27,240,390 |
| 2016-07-15 | $39.53 | $39.75 | $38.41 | $38.60 | $19.08 | 15,250,590 |
| 2016-07-14 | $39.68 | $40.22 | $38.85 | $39.79 | $19.66 | 15,685,210 |
| 2016-07-13 | $37.89 | $41.36 | $37.56 | $39.75 | $19.65 | 30,851,790 |
| 2016-07-12 | $37.20 | $38.79 | $35.60 | $37.83 | $18.70 | 19,057,550 |
| 2016-07-11 | $38.60 | $39.29 | $37.31 | $37.39 | $18.48 | 18,756,500 |
| 2016-07-08 | $36.40 | $40.06 | $36.02 | $38.80 | $19.18 | 23,327,180 |
| 2016-07-07 | $37.50 | $37.66 | $36.36 | $36.66 | $18.12 | 11,923,970 |
| 2016-07-06 | $36.90 | $37.49 | $36.69 | $36.83 | $18.20 | 6,588,340 |
| 2016-07-05 | $37.20 | $37.50 | $36.41 | $36.95 | $18.26 | 8,474,340 |
| 2016-07-04 | $37.02 | $37.35 | $36.21 | $37.10 | $18.34 | 12,806,770 |
| 2016-07-01 | $38.11 | $38.27 | $36.79 | $37.08 | $18.33 | 11,627,850 |
| 2016-06-30 | $37.63 | $38.44 | $37.31 | $37.90 | $18.73 | 11,613,080 |
| 2016-06-29 | $37.65 | $38.24 | $37.00 | $37.29 | $18.43 | 10,442,870 |
| 2016-06-28 | $37.33 | $37.71 | $36.67 | $37.49 | $18.53 | 13,386,300 |
| 2016-06-27 | $34.58 | $38.09 | $34.03 | $37.84 | $18.70 | 19,928,740 |
| 2016-06-24 | $35.00 | $35.35 | $32.25 | $34.63 | $17.11 | 9,558,300 |
| 2016-06-23 | $35.51 | $35.55 | $34.60 | $34.96 | $17.28 | 6,806,740 |
| 2016-06-22 | $34.05 | $35.30 | $33.60 | $35.27 | $17.43 | 8,740,380 |
| 2016-06-21 | $34.48 | $35.20 | $33.90 | $34.05 | $16.83 | 9,309,170 |
| 2016-06-20 | $34.41 | $34.90 | $33.51 | $33.98 | $16.79 | 6,525,530 |
| 2016-06-17 | $34.80 | $35.28 | $34.21 | $34.32 | $16.96 | 8,222,310 |
| 2016-06-16 | $35.18 | $35.30 | $33.69 | $34.00 | $16.80 | 8,970,490 |
| 2016-06-15 | $33.00 | $35.77 | $33.00 | $35.16 | $17.38 | 8,221,500 |
| 2016-06-14 | $33.95 | $34.80 | $33.50 | $34.15 | $16.88 | 6,618,620 |
| 2016-06-13 | $37.00 | $37.50 | $34.00 | $34.40 | $17.00 | 8,953,120 |
| 2016-06-10 | $37.53 | $37.53 | $37.53 | $37.53 | $18.55 | 0 |
| 2016-06-09 | $37.53 | $37.53 | $37.53 | $37.53 | $18.55 | 0 |
| 2016-06-08 | $37.60 | $37.88 | $36.98 | $37.53 | $18.55 | 8,599,890 |
| 2016-06-07 | $38.75 | $38.97 | $37.25 | $37.70 | $18.63 | 12,920,530 |
| 2016-06-06 | $37.91 | $39.18 | $37.91 | $38.75 | $19.15 | 11,111,920 |
| 2016-06-03 | $37.01 | $38.60 | $36.51 | $37.88 | $18.72 | 14,030,440 |
| 2016-06-02 | $36.90 | $38.09 | $36.61 | $37.26 | $18.41 | 9,380,940 |
| 2016-06-01 | $36.36 | $38.08 | $36.36 | $36.88 | $18.23 | 15,611,990 |
| 2016-05-31 | $34.00 | $36.55 | $33.60 | $36.32 | $17.95 | 16,114,380 |
| 2016-05-30 | $33.20 | $34.25 | $32.80 | $33.80 | $16.70 | 6,124,380 |
| 2016-05-27 | $34.00 | $34.70 | $33.60 | $33.60 | $16.61 | 7,978,580 |
| 2016-05-26 | $33.01 | $34.30 | $32.56 | $34.05 | $16.83 | 8,751,970 |
| 2016-05-25 | $33.50 | $33.82 | $32.84 | $32.97 | $16.29 | 8,000,360 |
| 2016-05-24 | $33.00 | $34.45 | $32.82 | $32.87 | $16.24 | 13,511,150 |
| 2016-05-23 | $31.92 | $31.92 | $31.92 | $31.92 | $15.78 | 0 |
| 2016-05-20 | $31.92 | $31.92 | $31.92 | $31.92 | $15.78 | 0 |
| 2016-05-19 | $31.92 | $31.92 | $31.92 | $31.92 | $15.78 | 0 |
| 2016-05-18 | $31.92 | $31.92 | $31.92 | $31.92 | $15.78 | 0 |
| 2016-05-17 | $31.92 | $31.92 | $31.92 | $31.92 | $15.78 | 0 |
| 2016-05-16 | $31.40 | $31.96 | $30.60 | $31.92 | $15.78 | 6,960,720 |
| 2016-05-13 | $32.29 | $32.55 | $30.96 | $31.43 | $15.53 | 7,790,680 |
| 2016-05-12 | $31.92 | $32.75 | $31.00 | $32.26 | $15.94 | 6,819,920 |
| 2016-05-11 | $33.00 | $33.60 | $32.60 | $32.75 | $16.19 | 6,355,910 |
| 2016-05-10 | $33.00 | $33.26 | $32.01 | $32.77 | $16.20 | 4,999,000 |
| 2016-05-09 | $34.48 | $34.70 | $32.50 | $32.69 | $16.16 | 8,880,200 |
| 2016-05-06 | $37.00 | $37.39 | $34.59 | $34.65 | $17.12 | 10,546,150 |
| 2016-05-05 | $35.82 | $37.38 | $35.82 | $37.06 | $18.32 | 8,937,150 |
| 2016-05-04 | $36.50 | $37.29 | $36.03 | $36.10 | $17.84 | 7,478,050 |
| 2016-05-03 | $34.92 | $36.60 | $34.60 | $36.60 | $18.09 | 10,940,470 |
| 2016-05-02 | $34.56 | $34.56 | $34.56 | $34.56 | $17.08 | 0 |
| 2016-04-29 | $34.90 | $35.20 | $34.50 | $34.56 | $17.08 | 6,131,140 |
| 2016-04-28 | $35.51 | $35.75 | $34.13 | $35.10 | $17.35 | 7,017,380 |
| 2016-04-27 | $35.66 | $36.59 | $35.11 | $35.47 | $17.53 | 7,731,670 |
| 2016-04-26 | $34.71 | $35.48 | $34.05 | $35.46 | $17.52 | 6,250,160 |
| 2016-04-25 | $35.50 | $36.03 | $33.67 | $34.71 | $17.15 | 8,001,930 |
| 2016-04-22 | $35.30 | $36.70 | $35.19 | $36.05 | $17.82 | 11,535,280 |
| 2016-04-21 | $39.10 | $39.10 | $39.10 | $39.10 | $19.32 | 0 |
| 2016-04-20 | $39.10 | $39.10 | $39.10 | $39.10 | $19.32 | 0 |
| 2016-04-19 | $39.10 | $39.70 | $38.68 | $39.10 | $19.32 | 7,311,030 |
| 2016-04-18 | $39.66 | $39.66 | $38.63 | $38.68 | $19.12 | 8,229,140 |
| 2016-04-15 | $40.60 | $40.86 | $39.70 | $40.15 | $19.84 | 8,409,500 |
| 2016-04-14 | $40.01 | $41.68 | $39.70 | $40.60 | $20.07 | 12,620,310 |
| 2016-04-13 | $39.60 | $40.66 | $38.99 | $39.62 | $19.58 | 12,371,430 |
| 2016-04-12 | $40.29 | $40.50 | $38.43 | $39.00 | $19.26 | 9,895,870 |
| 2016-04-11 | $41.00 | $41.30 | $39.80 | $39.98 | $19.75 | 11,216,020 |
| 2016-04-08 | $39.93 | $40.10 | $38.66 | $39.96 | $19.74 | 9,572,380 |
| 2016-04-07 | $42.52 | $42.99 | $40.63 | $40.63 | $20.07 | 10,551,000 |
| 2016-04-06 | $42.00 | $42.69 | $41.32 | $42.19 | $20.84 | 11,610,820 |
| 2016-04-05 | $40.50 | $43.86 | $40.12 | $42.79 | $21.14 | 15,536,750 |
| 2016-04-04 | $40.00 | $40.00 | $40.00 | $40.00 | $19.76 | 0 |
| 2016-04-01 | $39.88 | $40.45 | $38.66 | $40.00 | $19.76 | 8,388,750 |
| 2016-03-31 | $41.03 | $41.29 | $39.80 | $39.95 | $19.73 | 14,056,730 |
| 2016-03-30 | $38.49 | $40.88 | $38.40 | $40.73 | $20.12 | 15,498,000 |
| 2016-03-29 | $38.40 | $38.54 | $36.65 | $37.95 | $18.75 | 11,874,090 |
| 2016-03-28 | $39.80 | $40.35 | $37.20 | $37.83 | $18.69 | 12,484,530 |
| 2016-03-25 | $40.45 | $41.02 | $38.13 | $39.20 | $19.36 | 15,472,170 |
| 2016-03-24 | $41.39 | $43.30 | $40.50 | $40.50 | $20.01 | 15,909,330 |
| 2016-03-23 | $39.12 | $43.00 | $39.12 | $42.57 | $21.03 | 16,805,460 |
| 2016-03-22 | $39.50 | $40.29 | $39.02 | $39.29 | $19.41 | 12,476,770 |
| 2016-03-21 | $40.50 | $41.89 | $39.30 | $40.30 | $19.91 | 19,970,210 |
| 2016-03-18 | $36.10 | $39.00 | $36.06 | $39.00 | $19.26 | 21,725,680 |
| 2016-03-17 | $32.80 | $35.68 | $32.20 | $35.45 | $17.51 | 23,309,330 |
| 2016-03-16 | $32.88 | $33.36 | $31.60 | $32.44 | $16.02 | 11,389,950 |
| 2016-03-15 | $32.98 | $34.20 | $32.23 | $32.25 | $15.93 | 18,922,260 |
| 2016-03-14 | $30.30 | $32.74 | $30.30 | $32.19 | $15.90 | 15,386,380 |
| 2016-03-11 | $29.80 | $30.31 | $29.30 | $29.76 | $14.70 | 5,816,550 |
| 2016-03-10 | $31.12 | $31.39 | $30.21 | $30.32 | $14.98 | 6,039,260 |
| 2016-03-09 | $30.76 | $31.98 | $29.70 | $30.66 | $15.14 | 6,979,140 |
| 2016-03-08 | $31.40 | $31.95 | $28.84 | $31.35 | $15.49 | 10,553,680 |
| 2016-03-07 | $30.13 | $32.30 | $30.13 | $31.27 | $15.45 | 8,664,400 |
| 2016-03-04 | $32.00 | $32.46 | $29.97 | $30.08 | $14.86 | 10,921,640 |
| 2016-03-03 | $33.15 | $35.15 | $32.79 | $32.80 | $16.20 | 12,578,600 |
| 2016-03-02 | $31.96 | $33.60 | $31.10 | $33.45 | $16.52 | 14,549,150 |
| 2016-03-01 | $31.73 | $33.20 | $29.58 | $32.18 | $15.90 | 11,668,680 |
| 2016-02-29 | $34.80 | $34.80 | $31.50 | $31.50 | $15.56 | 11,139,300 |
| 2016-02-26 | $36.90 | $37.64 | $33.70 | $35.00 | $17.29 | 11,648,650 |
| 2016-02-25 | $40.59 | $41.30 | $36.90 | $36.90 | $18.23 | 12,137,660 |
| 2016-02-24 | $41.01 | $42.30 | $39.70 | $41.00 | $20.25 | 12,312,420 |
| 2016-02-23 | $42.50 | $43.40 | $40.60 | $41.08 | $20.29 | 9,858,460 |
| 2016-02-22 | $41.99 | $44.50 | $41.51 | $42.51 | $21.00 | 12,118,770 |
| 2016-02-19 | $42.01 | $42.99 | $41.04 | $41.27 | $20.39 | 11,523,480 |
| 2016-02-18 | $41.70 | $41.99 | $40.50 | $40.76 | $20.13 | 8,910,470 |
| 2016-02-17 | $41.14 | $42.70 | $40.31 | $41.15 | $20.33 | 13,916,250 |
| 2016-02-16 | $38.38 | $41.20 | $38.02 | $41.20 | $20.35 | 16,317,680 |
| 2016-02-15 | $35.74 | $38.28 | $35.10 | $37.45 | $18.50 | 5,661,720 |
| 2016-02-12 | $37.71 | $37.71 | $37.71 | $37.71 | $18.63 | 0 |
| 2016-02-11 | $37.71 | $37.71 | $37.71 | $37.71 | $18.63 | 0 |
| 2016-02-10 | $37.71 | $37.71 | $37.71 | $37.71 | $18.63 | 0 |
| 2016-02-09 | $37.71 | $37.71 | $37.71 | $37.71 | $18.63 | 0 |
| 2016-02-08 | $37.71 | $37.71 | $37.71 | $37.71 | $18.63 | 0 |
| 2016-02-05 | $39.50 | $39.55 | $37.56 | $37.71 | $18.63 | 9,003,840 |
| 2016-02-04 | $39.34 | $40.88 | $38.79 | $39.20 | $19.36 | 13,910,620 |
| 2016-02-03 | $37.03 | $39.51 | $36.75 | $38.98 | $19.25 | 11,979,480 |
| 2016-02-02 | $36.36 | $39.30 | $36.00 | $38.00 | $18.77 | 15,224,850 |
| 2016-02-01 | $36.50 | $37.51 | $35.02 | $36.01 | $17.79 | 19,200,760 |
| 2016-01-29 | $32.80 | $36.50 | $32.79 | $36.50 | $18.03 | 21,644,120 |
| 2016-01-28 | $33.30 | $35.12 | $32.21 | $33.18 | $16.39 | 15,882,520 |
| 2016-01-27 | $36.70 | $37.00 | $33.03 | $34.40 | $16.99 | 18,988,870 |
| 2016-01-26 | $39.94 | $40.00 | $36.70 | $36.70 | $18.13 | 13,473,760 |
| 2016-01-25 | $41.20 | $41.60 | $40.20 | $40.78 | $20.14 | 9,770,440 |
| 2016-01-22 | $41.30 | $41.89 | $38.00 | $40.66 | $20.08 | 13,839,920 |
| 2016-01-21 | $43.20 | $45.24 | $40.50 | $40.78 | $20.14 | 13,552,830 |
| 2016-01-20 | $45.34 | $45.70 | $43.05 | $43.65 | $21.56 | 14,700,200 |
| 2016-01-19 | $45.22 | $46.83 | $42.88 | $46.30 | $22.87 | 21,397,170 |
| 2016-01-18 | $41.15 | $45.22 | $40.66 | $45.22 | $22.34 | 20,400,530 |
| 2016-01-15 | $44.30 | $46.00 | $40.50 | $41.11 | $20.31 | 24,620,680 |
| 2016-01-14 | $44.99 | $44.99 | $44.99 | $44.99 | $22.22 | 10,973,300 |
| 2016-01-13 | $49.99 | $49.99 | $49.99 | $49.99 | $24.69 | 0 |
| 2016-01-12 | $49.99 | $49.99 | $49.99 | $49.99 | $24.69 | 0 |
| 2016-01-11 | $49.99 | $49.99 | $49.99 | $49.99 | $24.69 | 0 |
| 2016-01-08 | $49.99 | $49.99 | $49.99 | $49.99 | $24.69 | 0 |
| 2016-01-07 | $49.99 | $49.99 | $49.99 | $49.99 | $24.69 | 0 |
| 2016-01-06 | $46.00 | $50.15 | $46.00 | $49.99 | $24.69 | 22,796,780 |
| 2016-01-05 | $45.13 | $48.00 | $45.13 | $45.80 | $22.62 | 17,836,450 |
| 2016-01-04 | $55.25 | $55.71 | $50.14 | $50.14 | $24.77 | 8,851,710 |
| 2016-01-01 | $55.71 | $55.71 | $55.71 | $55.71 | $27.52 | 0 |
| 2015-12-31 | $58.71 | $59.28 | $55.60 | $55.71 | $27.52 | 10,140,500 |
| 2015-12-30 | $57.80 | $60.31 | $57.65 | $58.60 | $28.95 | 11,377,400 |
| 2015-12-29 | $59.00 | $60.00 | $57.51 | $58.20 | $28.75 | 9,096,610 |
| 2015-12-28 | $62.00 | $63.50 | $59.44 | $59.52 | $29.40 | 11,059,690 |
| 2015-12-25 | $65.30 | $66.20 | $61.40 | $61.74 | $30.50 | 14,858,660 |
| 2015-12-24 | $59.00 | $64.90 | $57.88 | $64.90 | $32.06 | 19,359,650 |
| 2015-12-23 | $62.40 | $63.30 | $57.44 | $59.00 | $29.14 | 17,557,380 |
| 2015-12-22 | $62.21 | $63.90 | $61.86 | $62.40 | $30.82 | 11,733,450 |
| 2015-12-21 | $64.15 | $64.17 | $61.25 | $62.00 | $30.63 | 16,682,260 |
| 2015-12-18 | $66.80 | $67.80 | $64.33 | $64.66 | $31.94 | 13,324,300 |
| 2015-12-17 | $67.50 | $68.74 | $67.00 | $67.55 | $33.37 | 11,237,600 |
| 2015-12-16 | $70.50 | $73.08 | $67.49 | $67.50 | $33.34 | 13,564,730 |
| 2015-12-15 | $66.60 | $71.56 | $65.50 | $70.98 | $35.06 | 12,771,150 |
| 2015-12-14 | $66.65 | $67.97 | $63.45 | $66.61 | $32.90 | 10,655,540 |
| 2015-12-11 | $70.46 | $71.20 | $66.60 | $67.86 | $33.52 | 14,137,200 |
| 2015-12-10 | $70.65 | $74.00 | $69.00 | $70.48 | $34.81 | 14,758,350 |
| 2015-12-09 | $74.69 | $78.50 | $70.86 | $71.77 | $35.45 | 20,491,520 |
| 2015-12-08 | $67.00 | $74.69 | $65.50 | $74.69 | $36.89 | 23,447,720 |
| 2015-12-07 | $65.40 | $69.70 | $64.47 | $67.90 | $33.54 | 19,795,520 |
| 2015-12-04 | $61.75 | $67.31 | $61.02 | $66.11 | $32.66 | 24,090,590 |
| 2015-12-03 | $57.55 | $63.30 | $57.31 | $61.78 | $30.52 | 18,368,730 |
| 2015-12-02 | $57.50 | $59.35 | $54.68 | $57.55 | $28.43 | 11,774,060 |
| 2015-12-01 | $56.00 | $61.00 | $55.00 | $58.80 | $29.05 | 16,866,220 |
| 2015-11-30 | $57.00 | $58.30 | $51.00 | $57.01 | $28.16 | 18,377,580 |
| 2015-11-27 | $58.98 | $62.01 | $55.01 | $56.22 | $27.77 | 20,254,170 |
| 2015-11-26 | $58.00 | $63.96 | $57.81 | $60.23 | $29.75 | 20,104,060 |
| 2015-11-25 | $57.06 | $59.35 | $56.40 | $58.32 | $28.81 | 13,578,450 |
| 2015-11-24 | $56.10 | $58.55 | $55.12 | $58.00 | $28.65 | 12,608,100 |
| 2015-11-23 | $56.59 | $60.97 | $54.66 | $57.25 | $28.28 | 15,452,560 |
| 2015-11-20 | $58.20 | $58.98 | $56.36 | $57.10 | $28.21 | 19,038,630 |
| 2015-11-19 | $58.50 | $59.99 | $57.16 | $59.15 | $29.22 | 19,787,400 |
| 2015-11-18 | $57.18 | $61.80 | $55.70 | $59.00 | $29.14 | 23,536,790 |
| 2015-11-17 | $60.04 | $63.00 | $57.50 | $57.80 | $28.55 | 26,247,030 |
| 2015-11-16 | $50.00 | $57.31 | $50.00 | $57.31 | $28.31 | 19,800,690 |
| 2015-11-13 | $48.83 | $54.89 | $46.50 | $52.10 | $25.74 | 31,353,090 |
| 2015-11-12 | $52.15 | $52.29 | $48.80 | $49.90 | $24.65 | 28,764,480 |
| 2015-11-11 | $49.70 | $51.15 | $47.50 | $51.15 | $25.27 | 32,262,890 |
| 2015-11-10 | $43.62 | $46.50 | $43.11 | $46.50 | $22.97 | 29,088,250 |
| 2015-11-09 | $38.43 | $42.27 | $38.01 | $42.27 | $20.88 | 29,878,280 |
| 2015-11-06 | $36.86 | $38.70 | $36.79 | $38.43 | $18.98 | 13,256,260 |
| 2015-11-05 | $37.98 | $38.11 | $36.79 | $36.97 | $18.26 | 12,070,070 |
| 2015-11-04 | $36.00 | $37.92 | $36.00 | $37.85 | $18.70 | 11,334,230 |
| 2015-11-03 | $35.90 | $36.65 | $35.21 | $35.78 | $17.67 | 7,511,030 |
| 2015-11-02 | $35.50 | $36.88 | $35.07 | $35.30 | $17.44 | 8,783,680 |
| 2015-10-30 | $38.00 | $38.00 | $35.70 | $36.94 | $18.25 | 14,265,720 |
| 2015-10-29 | $38.96 | $39.50 | $37.50 | $38.19 | $18.86 | 9,099,920 |
| 2015-10-28 | $39.50 | $41.08 | $38.00 | $38.60 | $19.07 | 14,225,790 |
| 2015-10-27 | $39.13 | $41.80 | $37.51 | $40.90 | $20.20 | 19,953,380 |
| 2015-10-26 | $39.47 | $40.25 | $38.50 | $39.09 | $19.31 | 17,112,910 |
| 2015-10-23 | $38.71 | $39.68 | $37.75 | $38.82 | $19.18 | 17,557,860 |
| 2015-10-22 | $37.50 | $38.89 | $36.01 | $38.53 | $19.03 | 18,720,100 |
| 2015-10-21 | $40.80 | $41.00 | $37.20 | $37.20 | $18.38 | 25,662,340 |
| 2015-10-20 | $37.60 | $41.64 | $37.11 | $41.33 | $20.42 | 27,627,780 |
| 2015-10-19 | $39.00 | $39.90 | $37.01 | $37.85 | $18.70 | 22,171,910 |
| 2015-10-16 | $36.88 | $40.00 | $36.88 | $38.90 | $19.22 | 23,662,610 |
| 2015-10-15 | $35.20 | $37.18 | $35.07 | $36.62 | $18.09 | 24,802,820 |
| 2015-10-14 | $33.61 | $37.84 | $33.61 | $36.26 | $17.91 | 44,176,500 |
| 2015-10-13 | $32.01 | $35.58 | $31.86 | $34.40 | $16.99 | 62,985,750 |
| 2015-10-12 | $35.36 | $35.36 | $35.36 | $35.36 | $17.47 | 2,127,100 |
| 2015-10-09 | $39.29 | $39.29 | $39.29 | $39.29 | $19.41 | 250,400 |
| 2015-10-08 | $43.65 | $43.65 | $43.65 | $43.65 | $21.56 | 419,000 |
| 2015-10-07 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-10-06 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-10-05 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-10-02 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-10-01 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-30 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-29 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-28 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-25 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-24 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-23 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-22 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-21 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-18 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-17 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-16 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-15 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-14 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-11 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-10 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-09 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-08 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-07 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-04 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-03 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
| 2015-09-02 | $97.06 | $97.06 | $97.06 | $97.06 | $21.30 | 0 |
Beijing Sinnet Technology Company Ltd (300383) News Headlines
.jpg)
Recent Beijing Sinnet Technology Company Ltd (300383) News
Similar Companies to Beijing Sinnet Technology Company Ltd (300383) 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 | -- | -- | -- |