Lens Technology Company Ltd (300433) Exchange: SHE
Data as of July 17, 2025
$22.69 ($-0.64) -2.74%
Lens Technology Company Ltd - Daily Information
Click for more stock information on Lens Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.50 |
| Previous Close | $22.69 |
| High | $23.75 |
| Low | $22.62 |
| Adjusted Open | $23.50 |
| Previous Adjusted Close | $22.69 |
| Adjusted High | $23.75 |
| Adjusted Low | $22.62 |
About Lens Technology Company Ltd (300433)
Invest in Lens Technology Company Ltd (300433)
Historical Stock Data for Lens Technology Company Ltd (300433)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.50 | $23.75 | $22.62 | $22.69 | $22.69 | 77,330,590 |
| 2025-07-08 | $22.88 | $23.67 | $22.88 | $23.33 | $23.33 | 72,911,160 |
| 2025-07-07 | $23.68 | $23.68 | $22.78 | $22.92 | $22.92 | 61,750,660 |
| 2025-07-04 | $23.91 | $23.99 | $23.38 | $23.74 | $23.74 | 90,938,940 |
| 2025-07-03 | $21.90 | $24.75 | $21.90 | $24.23 | $24.23 | 182,055,250 |
| 2025-07-02 | $22.27 | $22.32 | $21.66 | $21.75 | $21.75 | 41,099,350 |
| 2025-07-01 | $22.32 | $22.50 | $21.83 | $22.27 | $22.27 | 52,369,650 |
| 2025-06-30 | $21.97 | $22.44 | $21.91 | $22.30 | $22.30 | 65,280,690 |
| 2025-06-27 | $21.86 | $22.58 | $21.43 | $22.06 | $22.06 | 77,023,880 |
| 2025-06-26 | $22.00 | $22.27 | $21.59 | $21.60 | $21.60 | 59,892,130 |
| 2025-06-25 | $22.29 | $22.29 | $21.59 | $22.05 | $22.05 | 68,179,540 |
| 2025-06-24 | $21.32 | $21.92 | $21.30 | $21.90 | $21.90 | 55,663,750 |
| 2025-06-23 | $21.25 | $21.60 | $21.08 | $21.20 | $21.20 | 37,287,480 |
| 2025-06-20 | $21.63 | $21.92 | $21.21 | $21.38 | $21.38 | 29,652,590 |
| 2025-06-19 | $21.88 | $22.44 | $21.51 | $21.63 | $21.63 | 41,057,500 |
| 2025-06-18 | $21.60 | $22.11 | $21.45 | $22.03 | $22.03 | 55,903,300 |
| 2025-06-17 | $21.63 | $22.45 | $21.61 | $22.02 | $22.02 | 61,320,770 |
| 2025-06-13 | $21.40 | $21.54 | $20.86 | $21.07 | $21.07 | 37,978,200 |
| 2025-06-12 | $21.40 | $21.88 | $21.39 | $21.53 | $21.53 | 34,840,500 |
| 2025-06-11 | $21.61 | $22.05 | $21.49 | $21.60 | $21.60 | 37,664,400 |
| 2025-06-10 | $22.02 | $22.12 | $21.32 | $21.57 | $21.57 | 42,851,160 |
| 2025-06-09 | $21.98 | $22.61 | $21.82 | $22.04 | $22.04 | 57,987,510 |
| 2025-06-06 | $21.70 | $21.94 | $21.24 | $21.86 | $21.86 | 44,672,620 |
| 2025-06-05 | $20.43 | $22.10 | $20.43 | $21.88 | $21.88 | 96,838,900 |
| 2025-06-04 | $20.27 | $20.62 | $20.26 | $20.55 | $20.55 | 32,045,970 |
| 2025-06-03 | $20.00 | $20.39 | $19.89 | $20.11 | $20.11 | 27,433,700 |
| 2025-05-30 | $20.69 | $20.75 | $20.15 | $20.27 | $20.27 | 44,148,590 |
| 2025-05-29 | $21.20 | $21.79 | $20.90 | $20.99 | $20.99 | 51,307,480 |
| 2025-05-28 | $20.70 | $20.89 | $20.49 | $20.65 | $20.65 | 23,316,150 |
| 2025-05-27 | $20.95 | $20.98 | $20.46 | $20.52 | $20.52 | 29,145,180 |
| 2025-05-26 | $20.21 | $21.04 | $20.05 | $20.99 | $20.99 | 43,455,150 |
| 2025-05-23 | $21.15 | $21.65 | $20.95 | $20.97 | $20.97 | 36,707,660 |
| 2025-05-22 | $21.16 | $21.46 | $21.10 | $21.15 | $21.15 | 26,610,780 |
| 2025-05-21 | $21.53 | $21.53 | $21.11 | $21.38 | $21.38 | 34,870,520 |
| 2025-05-20 | $21.42 | $21.74 | $21.16 | $21.57 | $21.57 | 34,274,360 |
| 2025-05-19 | $21.78 | $21.79 | $21.22 | $21.48 | $21.48 | 42,166,370 |
| 2025-05-16 | $21.60 | $22.29 | $21.45 | $21.93 | $21.93 | 56,999,040 |
| 2025-05-15 | $22.18 | $22.18 | $21.61 | $21.66 | $21.66 | 52,041,310 |
| 2025-05-14 | $22.39 | $22.47 | $21.82 | $22.24 | $22.24 | 78,685,270 |
| 2025-05-13 | $23.60 | $23.80 | $22.33 | $22.55 | $22.55 | 129,585,050 |
| 2025-05-12 | $21.79 | $22.99 | $21.77 | $22.99 | $22.99 | 136,177,520 |
| 2025-05-09 | $21.40 | $21.46 | $20.73 | $20.97 | $20.97 | 55,992,900 |
| 2025-05-08 | $21.00 | $21.78 | $20.88 | $21.54 | $21.54 | 60,167,620 |
| 2025-05-07 | $22.03 | $22.25 | $20.85 | $21.15 | $21.15 | 84,779,010 |
| 2025-05-06 | $20.98 | $21.55 | $20.88 | $21.50 | $21.50 | 66,137,990 |
| 2025-04-30 | $20.45 | $20.98 | $20.30 | $20.81 | $20.81 | 53,399,480 |
| 2025-04-29 | $20.44 | $20.71 | $20.20 | $20.32 | $20.32 | 36,951,900 |
| 2025-04-28 | $20.89 | $20.95 | $20.38 | $20.58 | $20.58 | 46,971,660 |
| 2025-04-25 | $20.59 | $21.27 | $20.58 | $20.88 | $20.88 | 80,854,200 |
| 2025-04-24 | $20.58 | $20.65 | $20.18 | $20.35 | $20.35 | 61,915,620 |
| 2025-04-23 | $20.90 | $21.06 | $20.07 | $20.58 | $20.58 | 130,010,210 |
| 2025-04-22 | $20.27 | $20.27 | $19.55 | $19.57 | $19.57 | 64,752,450 |
| 2025-04-21 | $19.76 | $20.40 | $19.43 | $20.27 | $20.27 | 85,879,050 |
| 2025-04-18 | $18.98 | $19.97 | $18.98 | $19.87 | $19.87 | 83,390,720 |
| 2025-04-17 | $18.84 | $19.40 | $18.73 | $19.03 | $19.03 | 52,556,620 |
| 2025-04-16 | $19.25 | $19.34 | $18.56 | $18.92 | $18.92 | 82,370,520 |
| 2025-04-15 | $19.80 | $20.02 | $19.36 | $19.56 | $19.56 | 90,432,720 |
| 2025-04-14 | $21.58 | $21.70 | $19.86 | $20.00 | $20.00 | 175,180,770 |
| 2025-04-11 | $18.89 | $20.45 | $18.56 | $20.16 | $20.16 | 139,348,340 |
| 2025-04-10 | $19.80 | $20.29 | $19.02 | $19.04 | $19.04 | 174,744,760 |
| 2025-04-09 | $17.00 | $17.91 | $16.40 | $17.49 | $17.49 | 156,667,580 |
| 2025-04-08 | $18.49 | $18.77 | $17.38 | $17.88 | $17.88 | 124,505,710 |
| 2025-04-07 | $19.46 | $19.85 | $18.06 | $18.06 | $18.06 | 119,952,510 |
| 2025-04-03 | $24.70 | $24.80 | $22.53 | $22.58 | $22.58 | 111,753,340 |
| 2025-04-02 | $24.80 | $25.33 | $24.67 | $25.28 | $25.28 | 29,432,080 |
| 2025-04-01 | $25.45 | $25.50 | $24.64 | $24.64 | $24.64 | 36,610,580 |
| 2025-03-31 | $25.50 | $25.60 | $25.01 | $25.33 | $25.33 | 32,650,860 |
| 2025-03-28 | $25.79 | $25.79 | $25.01 | $25.61 | $25.61 | 34,173,910 |
| 2025-03-27 | $26.00 | $26.16 | $25.66 | $25.86 | $25.86 | 30,148,240 |
| 2025-03-26 | $25.71 | $26.70 | $25.55 | $26.28 | $26.28 | 43,244,890 |
| 2025-03-25 | $26.16 | $26.62 | $25.83 | $25.92 | $25.92 | 41,779,450 |
| 2025-03-24 | $25.28 | $26.24 | $25.21 | $25.97 | $25.97 | 48,705,260 |
| 2025-03-21 | $25.94 | $26.02 | $24.95 | $25.14 | $25.14 | 50,308,370 |
| 2025-03-20 | $26.05 | $26.54 | $25.78 | $26.14 | $26.14 | 39,924,590 |
| 2025-03-19 | $26.15 | $26.16 | $25.68 | $25.89 | $25.89 | 34,936,340 |
| 2025-03-18 | $26.49 | $26.67 | $26.05 | $26.14 | $26.14 | 47,748,610 |
| 2025-03-17 | $26.86 | $26.86 | $26.15 | $26.43 | $26.43 | 36,329,900 |
| 2025-03-14 | $25.76 | $26.64 | $25.55 | $26.43 | $26.43 | 64,290,680 |
| 2025-03-13 | $28.10 | $28.13 | $25.60 | $25.78 | $25.78 | 113,692,220 |
| 2025-03-12 | $28.61 | $28.75 | $27.91 | $28.07 | $28.07 | 44,453,460 |
| 2025-03-11 | $29.10 | $29.45 | $28.10 | $28.62 | $28.62 | 55,613,720 |
| 2025-03-10 | $29.04 | $30.65 | $29.04 | $29.43 | $29.43 | 67,323,960 |
| 2025-03-07 | $28.50 | $29.99 | $28.11 | $29.02 | $29.02 | 63,005,170 |
| 2025-03-06 | $28.06 | $28.77 | $27.98 | $28.56 | $28.56 | 41,642,290 |
| 2025-03-05 | $27.85 | $28.22 | $27.57 | $28.02 | $28.02 | 26,074,980 |
| 2025-03-04 | $26.81 | $27.94 | $26.70 | $27.73 | $27.73 | 44,447,930 |
| 2025-03-03 | $27.02 | $27.48 | $26.26 | $26.94 | $26.94 | 46,583,410 |
| 2025-02-28 | $28.59 | $28.64 | $26.68 | $26.81 | $26.81 | 70,645,780 |
| 2025-02-27 | $29.28 | $29.35 | $28.30 | $28.72 | $28.72 | 52,481,020 |
| 2025-02-26 | $29.70 | $29.81 | $28.53 | $29.25 | $29.25 | 61,956,630 |
| 2025-02-25 | $29.30 | $30.33 | $28.75 | $29.52 | $29.52 | 70,535,450 |
| 2025-02-24 | $30.54 | $32.05 | $29.69 | $29.88 | $29.88 | 113,299,590 |
| 2025-02-20 | $29.10 | $29.50 | $28.68 | $29.08 | $29.08 | 51,674,180 |
| 2025-02-19 | $27.51 | $29.15 | $27.30 | $28.93 | $28.93 | 60,202,290 |
| 2025-02-18 | $28.05 | $28.60 | $27.45 | $27.65 | $27.65 | 46,610,290 |
| 2025-02-17 | $27.77 | $28.90 | $27.77 | $28.38 | $28.38 | 59,307,720 |
| 2025-02-14 | $28.09 | $28.96 | $27.60 | $28.08 | $28.08 | 57,769,910 |
| 2025-02-13 | $29.00 | $29.40 | $28.00 | $28.26 | $28.26 | 49,601,420 |
| 2025-02-12 | $28.44 | $29.53 | $28.04 | $29.15 | $29.15 | 62,083,800 |
| 2025-02-11 | $27.58 | $28.77 | $27.45 | $28.29 | $28.29 | 62,831,750 |
| 2025-02-10 | $27.30 | $28.61 | $27.11 | $27.66 | $27.66 | 79,264,820 |
| 2025-02-07 | $27.13 | $28.88 | $27.00 | $27.48 | $27.48 | 109,832,760 |
| 2025-02-06 | $25.41 | $27.48 | $25.36 | $27.13 | $27.13 | 102,346,280 |
| 2025-02-05 | $26.50 | $26.88 | $25.60 | $25.69 | $25.69 | 77,091,040 |
| 2025-01-27 | $26.82 | $26.83 | $25.60 | $26.01 | $26.01 | 58,689,430 |
| 2025-01-24 | $24.61 | $26.88 | $24.52 | $26.51 | $26.51 | 110,487,560 |
| 2025-01-23 | $25.44 | $25.68 | $24.25 | $24.52 | $24.52 | 74,896,500 |
| 2025-01-22 | $25.86 | $25.96 | $24.86 | $25.14 | $25.14 | 79,915,760 |
| 2025-01-21 | $24.69 | $25.98 | $24.42 | $25.45 | $25.45 | 104,721,440 |
| 2025-01-20 | $23.90 | $24.90 | $23.90 | $24.54 | $24.54 | 126,308,680 |
| 2025-01-17 | $23.30 | $23.88 | $23.11 | $23.50 | $23.50 | 76,753,140 |
| 2025-01-16 | $23.36 | $24.18 | $22.90 | $23.69 | $23.69 | 142,962,960 |
| 2025-01-15 | $25.80 | $25.80 | $23.39 | $23.79 | $23.79 | 244,502,310 |
| 2025-01-14 | $22.21 | $26.82 | $21.83 | $26.60 | $26.60 | 262,023,590 |
| 2025-01-13 | $22.60 | $22.88 | $22.11 | $22.35 | $22.35 | 48,129,110 |
| 2025-01-09 | $21.74 | $22.34 | $21.46 | $22.14 | $22.14 | 34,379,930 |
| 2025-01-08 | $21.80 | $21.95 | $21.18 | $21.58 | $21.58 | 30,749,180 |
| 2025-01-07 | $20.60 | $22.07 | $20.56 | $21.95 | $21.95 | 38,977,780 |
| 2025-01-06 | $20.70 | $21.00 | $20.25 | $20.50 | $20.50 | 22,824,700 |
| 2025-01-03 | $21.02 | $21.49 | $20.63 | $20.66 | $20.66 | 27,275,590 |
| 2025-01-02 | $21.91 | $22.26 | $20.73 | $21.02 | $21.02 | 42,617,250 |
| 2024-12-31 | $22.43 | $22.58 | $21.90 | $21.90 | $21.90 | 30,187,560 |
| 2024-12-30 | $21.95 | $22.70 | $21.66 | $22.42 | $22.42 | 37,575,290 |
| 2024-12-27 | $22.12 | $22.59 | $21.93 | $21.96 | $21.96 | 30,249,570 |
| 2024-12-26 | $22.03 | $22.37 | $21.80 | $22.17 | $22.17 | 22,867,740 |
| 2024-12-25 | $22.48 | $22.56 | $21.83 | $22.07 | $22.07 | 19,661,160 |
| 2024-12-24 | $22.27 | $22.68 | $22.17 | $22.48 | $22.48 | 23,918,400 |
| 2024-12-23 | $22.90 | $22.95 | $22.14 | $22.17 | $22.17 | 32,732,090 |
| 2024-12-20 | $22.60 | $23.00 | $22.46 | $22.74 | $22.74 | 30,440,030 |
| 2024-12-19 | $21.83 | $23.00 | $21.75 | $22.72 | $22.72 | 44,705,140 |
| 2024-12-18 | $22.27 | $22.30 | $21.90 | $22.15 | $22.15 | 20,560,550 |
| 2024-12-17 | $21.90 | $22.36 | $21.86 | $22.05 | $22.05 | 27,306,760 |
| 2024-12-16 | $21.88 | $22.25 | $21.75 | $21.99 | $21.99 | 25,111,570 |
| 2024-12-13 | $22.14 | $22.28 | $21.85 | $21.98 | $21.98 | 30,757,330 |
| 2024-12-12 | $22.55 | $22.86 | $22.11 | $22.31 | $22.31 | 27,864,150 |
| 2024-12-11 | $22.14 | $22.85 | $21.85 | $22.43 | $22.43 | 32,927,090 |
| 2024-12-10 | $22.81 | $22.89 | $22.10 | $22.13 | $22.13 | 49,702,420 |
| 2024-12-09 | $21.88 | $22.13 | $21.54 | $21.70 | $21.70 | 23,933,580 |
| 2024-12-06 | $21.45 | $22.17 | $21.30 | $21.95 | $21.95 | 50,987,380 |
| 2024-12-05 | $21.28 | $21.58 | $20.96 | $21.15 | $21.15 | 22,317,990 |
| 2024-12-04 | $21.67 | $21.80 | $21.30 | $21.40 | $21.40 | 21,747,260 |
| 2024-12-03 | $21.71 | $21.94 | $21.46 | $21.69 | $21.69 | 32,193,350 |
| 2024-12-02 | $20.63 | $22.00 | $20.63 | $21.71 | $21.71 | 59,827,470 |
| 2024-11-29 | $20.69 | $21.04 | $20.40 | $20.65 | $20.65 | 32,492,990 |
| 2024-11-28 | $21.08 | $21.15 | $20.60 | $20.69 | $20.69 | 26,973,500 |
| 2024-11-27 | $19.82 | $21.16 | $19.74 | $21.07 | $21.07 | 55,257,990 |
| 2024-11-26 | $19.80 | $20.34 | $19.69 | $19.90 | $19.90 | 25,452,270 |
| 2024-11-25 | $20.16 | $20.31 | $19.43 | $19.80 | $19.80 | 36,803,070 |
| 2024-11-22 | $21.08 | $21.20 | $20.13 | $20.16 | $20.16 | 36,435,850 |
| 2024-11-21 | $21.26 | $21.35 | $20.73 | $21.08 | $21.08 | 42,242,280 |
| 2024-11-20 | $21.62 | $21.74 | $21.14 | $21.34 | $21.34 | 37,961,110 |
| 2024-11-19 | $21.29 | $21.77 | $21.00 | $21.69 | $21.69 | 33,675,330 |
| 2024-11-18 | $21.63 | $21.92 | $20.88 | $21.07 | $21.07 | 46,841,730 |
| 2024-11-15 | $22.20 | $22.96 | $21.70 | $21.70 | $21.70 | 48,272,890 |
| 2024-11-14 | $23.00 | $23.33 | $22.40 | $22.40 | $22.40 | 42,921,500 |
| 2024-11-13 | $23.21 | $23.27 | $22.44 | $23.01 | $23.01 | 67,881,660 |
| 2024-11-12 | $22.96 | $24.81 | $22.55 | $23.70 | $23.70 | 118,630,320 |
| 2024-11-11 | $22.03 | $22.96 | $21.76 | $22.83 | $22.83 | 66,314,580 |
| 2024-11-08 | $22.40 | $22.85 | $21.85 | $22.01 | $22.01 | 60,414,950 |
| 2024-11-07 | $22.07 | $22.28 | $21.51 | $22.28 | $22.28 | 52,299,800 |
| 2024-11-06 | $22.82 | $22.99 | $21.86 | $22.14 | $22.14 | 64,280,530 |
| 2024-11-05 | $22.11 | $22.87 | $21.93 | $22.77 | $22.77 | 49,391,240 |
| 2024-11-04 | $21.45 | $22.26 | $21.41 | $22.00 | $22.00 | 32,030,060 |
| 2024-11-01 | $22.20 | $22.45 | $21.50 | $21.51 | $21.51 | 54,387,610 |
| 2024-10-31 | $22.60 | $22.90 | $22.15 | $22.55 | $22.55 | 48,289,070 |
| 2024-10-30 | $22.61 | $23.40 | $22.49 | $22.64 | $22.64 | 48,565,130 |
| 2024-10-29 | $22.73 | $23.40 | $22.60 | $22.88 | $22.88 | 54,038,350 |
| 2024-10-28 | $22.90 | $22.90 | $22.24 | $22.72 | $22.72 | 35,562,740 |
| 2024-10-25 | $23.27 | $23.34 | $22.63 | $22.71 | $22.71 | 50,301,630 |
| 2024-10-24 | $22.72 | $23.35 | $22.67 | $23.11 | $23.11 | 35,973,450 |
| 2024-10-23 | $23.84 | $24.10 | $23.00 | $23.26 | $23.26 | 61,358,420 |
| 2024-10-22 | $23.07 | $24.42 | $22.53 | $23.85 | $23.85 | 98,898,490 |
| 2024-10-21 | $23.59 | $24.51 | $22.92 | $23.21 | $23.21 | 123,933,110 |
| 2024-10-18 | $21.00 | $23.00 | $20.88 | $22.52 | $22.52 | 87,779,890 |
| 2024-10-17 | $20.79 | $21.67 | $20.70 | $21.04 | $21.04 | 51,114,790 |
| 2024-10-16 | $20.49 | $20.98 | $20.36 | $20.62 | $20.62 | 35,458,570 |
| 2024-10-15 | $21.35 | $21.72 | $20.83 | $20.84 | $20.84 | 47,811,990 |
| 2024-10-14 | $20.08 | $21.63 | $19.92 | $21.35 | $21.35 | 63,389,910 |
| 2024-10-11 | $21.05 | $21.30 | $19.72 | $20.08 | $20.08 | 59,632,140 |
| 2024-10-10 | $21.18 | $22.50 | $20.82 | $21.51 | $21.51 | 71,998,480 |
| 2024-10-09 | $23.02 | $23.37 | $21.03 | $21.19 | $21.19 | 119,776,210 |
| 2024-10-08 | $24.53 | $24.53 | $21.60 | $24.29 | $24.29 | 146,689,670 |
| 2024-09-30 | $18.42 | $20.73 | $17.94 | $20.45 | $20.45 | 103,757,360 |
| 2024-09-27 | $16.84 | $17.99 | $16.63 | $17.65 | $17.65 | 64,501,750 |
| 2024-09-26 | $16.13 | $16.70 | $16.09 | $16.67 | $16.67 | 48,860,910 |
| 2024-09-25 | $16.25 | $16.77 | $16.10 | $16.22 | $16.22 | 54,907,130 |
| 2024-09-24 | $15.22 | $16.18 | $15.13 | $16.06 | $16.06 | 45,759,940 |
| 2024-09-23 | $15.35 | $15.60 | $15.13 | $15.17 | $15.17 | 22,412,650 |
| 2024-09-20 | $15.15 | $15.55 | $15.03 | $15.35 | $15.35 | 27,555,800 |
| 2024-09-19 | $15.16 | $15.32 | $14.93 | $15.09 | $15.09 | 23,253,850 |
| 2024-09-18 | $15.26 | $15.38 | $14.92 | $15.00 | $15.00 | 28,824,440 |
| 2024-09-13 | $15.35 | $15.69 | $15.31 | $15.39 | $15.39 | 35,688,870 |
| 2024-09-12 | $15.74 | $15.83 | $15.30 | $15.37 | $15.37 | 40,139,250 |
| 2024-09-11 | $15.86 | $15.98 | $15.47 | $15.72 | $15.72 | 25,219,120 |
| 2024-09-10 | $15.66 | $15.95 | $15.40 | $15.80 | $15.80 | 22,905,680 |
| 2024-09-09 | $15.76 | $16.05 | $15.60 | $15.76 | $15.76 | 27,000,950 |
| 2024-09-06 | $16.27 | $16.29 | $15.74 | $15.80 | $15.80 | 29,744,170 |
| 2024-09-05 | $16.42 | $16.45 | $16.16 | $16.18 | $16.18 | 29,569,880 |
| 2024-09-04 | $16.64 | $16.69 | $16.16 | $16.38 | $16.38 | 35,121,930 |
| 2024-09-03 | $17.00 | $17.41 | $16.81 | $16.90 | $16.90 | 26,602,280 |
| 2024-09-02 | $17.56 | $17.68 | $16.92 | $17.16 | $17.16 | 45,299,980 |
| 2024-08-30 | $16.82 | $17.95 | $16.82 | $17.57 | $17.57 | 62,526,430 |
| 2024-08-29 | $16.54 | $17.08 | $16.25 | $16.83 | $16.83 | 29,808,650 |
| 2024-08-28 | $16.41 | $16.78 | $16.30 | $16.54 | $16.54 | 21,973,190 |
| 2024-08-27 | $16.99 | $16.99 | $16.34 | $16.41 | $16.41 | 31,426,610 |
| 2024-08-26 | $17.44 | $17.45 | $16.72 | $17.00 | $17.00 | 45,078,370 |
| 2024-08-23 | $17.10 | $17.45 | $17.00 | $17.33 | $17.33 | 27,108,160 |
| 2024-08-22 | $17.27 | $17.44 | $16.77 | $17.21 | $17.21 | 38,071,460 |
| 2024-08-21 | $16.94 | $18.11 | $16.84 | $17.35 | $17.35 | 63,140,020 |
| 2024-08-20 | $17.00 | $17.19 | $16.82 | $17.01 | $17.01 | 18,831,770 |
| 2024-08-19 | $16.99 | $17.32 | $16.92 | $17.00 | $17.00 | 19,202,660 |
| 2024-08-16 | $16.92 | $17.27 | $16.82 | $17.00 | $17.00 | 23,700,910 |
| 2024-08-15 | $16.83 | $17.25 | $16.71 | $16.79 | $16.79 | 26,063,630 |
| 2024-08-14 | $17.20 | $17.23 | $16.85 | $16.91 | $16.91 | 20,358,920 |
| 2024-08-13 | $17.12 | $17.47 | $16.92 | $17.14 | $17.14 | 18,300,860 |
| 2024-08-12 | $16.95 | $17.44 | $16.91 | $17.12 | $17.12 | 24,739,870 |
| 2024-08-09 | $17.00 | $17.37 | $16.95 | $17.03 | $17.03 | 25,461,570 |
| 2024-08-08 | $16.48 | $17.11 | $16.36 | $16.85 | $16.85 | 28,798,880 |
| 2024-08-07 | $16.81 | $16.98 | $16.46 | $16.63 | $16.63 | 25,065,680 |
| 2024-08-06 | $16.85 | $16.99 | $16.52 | $16.90 | $16.90 | 38,254,650 |
| 2024-08-05 | $17.12 | $17.35 | $16.36 | $16.50 | $16.50 | 82,605,440 |
| 2024-08-02 | $17.67 | $18.20 | $17.47 | $17.74 | $17.74 | 42,769,780 |
| 2024-08-01 | $18.10 | $18.15 | $17.63 | $17.97 | $17.97 | 49,086,910 |
| 2024-07-31 | $17.58 | $18.05 | $17.30 | $17.85 | $17.85 | 43,133,380 |
| 2024-07-30 | $17.70 | $17.86 | $17.46 | $17.58 | $17.58 | 27,269,510 |
| 2024-07-29 | $17.64 | $18.27 | $17.30 | $17.79 | $17.79 | 44,435,050 |
| 2024-07-26 | $17.36 | $17.88 | $17.12 | $17.68 | $17.68 | 43,061,380 |
| 2024-07-25 | $17.22 | $17.43 | $16.87 | $17.31 | $17.31 | 51,927,280 |
| 2024-07-24 | $17.88 | $18.02 | $17.33 | $17.57 | $17.57 | 59,713,400 |
| 2024-07-23 | $18.64 | $18.83 | $17.88 | $17.88 | $17.88 | 54,289,740 |
| 2024-07-22 | $18.41 | $18.85 | $17.80 | $18.60 | $18.60 | 92,534,730 |
| 2024-07-19 | $18.77 | $19.09 | $18.24 | $18.68 | $18.68 | 69,406,670 |
| 2024-07-18 | $18.96 | $19.21 | $18.31 | $19.05 | $19.05 | 82,551,420 |
| 2024-07-17 | $20.06 | $20.43 | $19.33 | $19.49 | $19.49 | 62,272,300 |
| 2024-07-16 | $19.62 | $20.47 | $19.50 | $20.44 | $20.44 | 73,967,410 |
| 2024-07-15 | $19.52 | $19.81 | $19.14 | $19.53 | $19.53 | 41,418,290 |
| 2024-07-12 | $19.40 | $19.94 | $19.30 | $19.69 | $19.69 | 43,107,400 |
| 2024-07-11 | $19.91 | $20.32 | $19.19 | $19.86 | $19.86 | 84,105,470 |
| 2024-07-10 | $19.20 | $19.83 | $19.07 | $19.57 | $19.57 | 62,065,720 |
| 2024-07-09 | $17.99 | $19.67 | $17.91 | $19.46 | $19.46 | 105,783,600 |
| 2024-07-08 | $17.73 | $18.13 | $17.70 | $17.84 | $17.84 | 43,229,310 |
| 2024-07-05 | $18.35 | $18.36 | $17.32 | $17.74 | $17.74 | 74,049,780 |
| 2024-07-04 | $17.79 | $18.50 | $17.73 | $18.41 | $18.41 | 58,171,100 |
| 2024-07-03 | $17.70 | $18.05 | $17.63 | $17.85 | $17.85 | 38,353,400 |
| 2024-07-02 | $18.20 | $18.37 | $17.63 | $17.69 | $17.69 | 49,803,680 |
| 2024-07-01 | $18.02 | $18.23 | $17.70 | $18.16 | $18.16 | 47,571,050 |
| 2024-06-28 | $17.76 | $18.50 | $17.70 | $18.25 | $18.25 | 62,003,100 |
| 2024-06-27 | $17.43 | $18.58 | $17.34 | $17.94 | $17.94 | 111,096,010 |
| 2024-06-26 | $16.68 | $17.69 | $16.64 | $17.55 | $17.55 | 75,441,790 |
| 2024-06-25 | $17.21 | $17.43 | $16.80 | $16.94 | $16.94 | 57,185,860 |
| 2024-06-24 | $17.57 | $18.03 | $17.26 | $17.35 | $17.35 | 60,377,600 |
| 2024-06-21 | $17.00 | $17.89 | $16.87 | $17.62 | $17.62 | 60,737,740 |
| 2024-06-20 | $17.17 | $17.53 | $17.10 | $17.18 | $17.18 | 41,949,140 |
| 2024-06-19 | $17.23 | $17.37 | $16.89 | $17.21 | $17.21 | 47,717,080 |
| 2024-06-18 | $17.00 | $17.57 | $16.88 | $17.25 | $17.25 | 72,061,500 |
| 2024-06-17 | $16.11 | $17.29 | $16.07 | $17.00 | $17.00 | 93,616,260 |
| 2024-06-14 | $15.74 | $16.30 | $15.70 | $16.15 | $16.15 | 45,372,300 |
| 2024-06-13 | $15.70 | $16.39 | $15.70 | $15.87 | $15.87 | 58,345,550 |
| 2024-06-12 | $16.01 | $16.40 | $15.53 | $15.55 | $15.55 | 74,161,610 |
| 2024-06-11 | $15.22 | $15.67 | $15.13 | $15.57 | $15.57 | 33,040,340 |
| 2024-06-07 | $15.81 | $15.94 | $15.44 | $15.64 | $15.64 | 36,795,660 |
| 2024-06-06 | $15.85 | $16.14 | $15.76 | $15.86 | $15.86 | 51,301,350 |
| 2024-06-05 | $15.50 | $15.99 | $15.43 | $15.84 | $15.84 | 56,493,120 |
| 2024-06-04 | $15.43 | $15.57 | $15.11 | $15.43 | $15.43 | 31,465,480 |
| 2024-06-03 | $15.30 | $15.58 | $15.22 | $15.52 | $15.52 | 38,003,100 |
| 2024-05-31 | $15.16 | $15.54 | $15.05 | $15.30 | $15.30 | 36,061,070 |
| 2024-05-30 | $14.83 | $15.35 | $14.76 | $15.15 | $15.15 | 38,373,260 |
| 2024-05-29 | $14.90 | $15.10 | $14.87 | $14.93 | $14.93 | 22,640,230 |
| 2024-05-28 | $15.20 | $15.22 | $14.88 | $14.90 | $14.90 | 19,933,690 |
| 2024-05-27 | $14.72 | $15.23 | $14.69 | $15.19 | $15.19 | 30,836,430 |
| 2024-05-24 | $14.83 | $15.06 | $14.65 | $14.73 | $14.73 | 21,066,640 |
| 2024-05-23 | $15.29 | $15.35 | $14.85 | $14.90 | $14.90 | 31,754,900 |
| 2024-05-22 | $14.91 | $15.30 | $14.81 | $15.27 | $15.27 | 34,381,770 |
| 2024-05-21 | $14.69 | $14.98 | $14.50 | $14.90 | $14.90 | 25,066,310 |
| 2024-05-20 | $14.73 | $14.83 | $14.55 | $14.65 | $14.65 | 23,989,680 |
| 2024-05-17 | $14.62 | $14.80 | $14.55 | $14.75 | $14.75 | 20,805,800 |
| 2024-05-16 | $14.52 | $14.80 | $14.33 | $14.68 | $14.68 | 27,450,270 |
| 2024-05-15 | $14.65 | $14.86 | $14.41 | $14.44 | $14.44 | 19,943,310 |
| 2024-05-14 | $14.66 | $15.28 | $14.66 | $14.74 | $14.74 | 34,430,460 |
| 2024-05-13 | $14.29 | $14.81 | $14.07 | $14.67 | $14.67 | 36,396,250 |
| 2024-05-10 | $14.58 | $14.60 | $14.22 | $14.35 | $14.35 | 15,816,600 |
| 2024-05-09 | $14.40 | $14.54 | $14.40 | $14.50 | $14.50 | 17,637,860 |
| 2024-05-08 | $14.69 | $14.73 | $14.37 | $14.40 | $14.40 | 23,001,130 |
| 2024-05-07 | $14.71 | $14.92 | $14.62 | $14.69 | $14.69 | 26,131,790 |
| 2024-05-06 | $14.52 | $14.85 | $14.42 | $14.78 | $14.78 | 45,808,920 |
| 2024-04-30 | $14.45 | $14.55 | $14.14 | $14.31 | $14.31 | 40,602,790 |
| 2024-04-29 | $13.90 | $14.42 | $13.86 | $14.34 | $14.34 | 48,790,660 |
| 2024-04-26 | $13.50 | $14.04 | $13.47 | $13.97 | $13.97 | 47,334,850 |
| 2024-04-25 | $13.45 | $13.65 | $13.25 | $13.50 | $13.50 | 40,218,320 |
| 2024-04-24 | $13.62 | $13.78 | $13.05 | $13.47 | $13.47 | 66,707,950 |
| 2024-04-23 | $13.71 | $13.87 | $13.34 | $13.60 | $13.60 | 37,778,650 |
| 2024-04-22 | $13.62 | $13.75 | $13.40 | $13.65 | $13.65 | 27,769,410 |
| 2024-04-19 | $13.67 | $13.73 | $13.36 | $13.61 | $13.61 | 32,858,810 |
| 2024-04-18 | $13.67 | $13.80 | $13.43 | $13.67 | $13.67 | 25,648,670 |
| 2024-04-17 | $13.21 | $13.66 | $13.21 | $13.63 | $13.63 | 31,963,630 |
| 2024-04-16 | $13.51 | $13.59 | $13.04 | $13.07 | $13.07 | 39,357,540 |
| 2024-04-15 | $13.40 | $13.74 | $13.38 | $13.64 | $13.64 | 33,529,050 |
| 2024-04-12 | $13.28 | $13.68 | $13.26 | $13.48 | $13.48 | 32,320,440 |
| 2024-04-11 | $13.38 | $13.60 | $13.18 | $13.26 | $13.26 | 24,667,350 |
| 2024-04-10 | $13.76 | $13.76 | $13.29 | $13.40 | $13.40 | 27,694,000 |
| 2024-04-09 | $13.62 | $13.81 | $13.52 | $13.72 | $13.72 | 25,874,900 |
| 2024-04-08 | $13.93 | $14.05 | $13.64 | $13.77 | $13.77 | 29,883,880 |
| 2024-04-03 | $13.73 | $14.09 | $13.48 | $13.93 | $13.93 | 39,811,820 |
| 2024-04-02 | $14.04 | $14.08 | $13.68 | $13.80 | $13.80 | 38,823,290 |
| 2024-04-01 | $13.73 | $14.23 | $13.66 | $14.18 | $14.18 | 55,224,090 |
| 2024-03-29 | $13.56 | $13.73 | $13.40 | $13.64 | $13.64 | 28,504,010 |
| 2024-03-28 | $13.11 | $13.85 | $13.08 | $13.55 | $13.55 | 41,343,560 |
| 2024-03-27 | $13.50 | $13.54 | $13.10 | $13.10 | $13.10 | 25,627,290 |
| 2024-03-26 | $13.15 | $13.52 | $13.15 | $13.42 | $13.42 | 30,416,070 |
| 2024-03-25 | $13.57 | $13.85 | $13.33 | $13.34 | $13.34 | 46,659,960 |
| 2024-03-22 | $13.51 | $13.72 | $13.36 | $13.49 | $13.49 | 39,814,130 |
| 2024-03-21 | $13.51 | $13.72 | $13.35 | $13.61 | $13.61 | 50,884,370 |
| 2024-03-20 | $13.32 | $13.55 | $13.25 | $13.38 | $13.38 | 28,604,020 |
| 2024-03-19 | $13.17 | $13.68 | $13.17 | $13.38 | $13.38 | 64,275,800 |
| 2024-03-18 | $12.96 | $13.33 | $12.93 | $13.25 | $13.25 | 40,238,740 |
| 2024-03-15 | $12.80 | $12.96 | $12.63 | $12.96 | $12.96 | 26,150,280 |
| 2024-03-14 | $12.97 | $13.08 | $12.65 | $12.75 | $12.75 | 31,774,820 |
| 2024-03-13 | $13.10 | $13.18 | $12.91 | $13.03 | $13.03 | 39,655,170 |
| 2024-03-12 | $13.24 | $13.55 | $13.00 | $13.13 | $13.13 | 71,437,610 |
| 2024-03-11 | $12.42 | $13.32 | $12.37 | $13.31 | $13.31 | 75,467,750 |
| 2024-03-08 | $12.19 | $12.44 | $12.18 | $12.42 | $12.42 | 19,326,410 |
| 2024-03-07 | $12.50 | $12.58 | $12.19 | $12.19 | $12.19 | 29,151,250 |
| 2024-03-06 | $12.45 | $12.80 | $12.28 | $12.55 | $12.55 | 30,116,470 |
| 2024-03-05 | $12.32 | $12.79 | $12.30 | $12.59 | $12.59 | 41,606,890 |
| 2024-03-04 | $12.64 | $12.78 | $12.32 | $12.51 | $12.51 | 33,205,800 |
| 2024-03-01 | $12.14 | $12.50 | $12.11 | $12.48 | $12.48 | 34,960,300 |
| 2024-02-29 | $11.69 | $12.11 | $11.66 | $12.10 | $12.10 | 27,536,540 |
| 2024-02-28 | $12.08 | $12.31 | $11.71 | $11.71 | $11.71 | 35,735,380 |
| 2024-02-27 | $11.73 | $12.08 | $11.70 | $12.07 | $12.07 | 26,171,890 |
| 2024-02-26 | $11.80 | $12.02 | $11.75 | $11.81 | $11.81 | 22,474,530 |
| 2024-02-23 | $11.77 | $11.87 | $11.65 | $11.81 | $11.81 | 20,155,360 |
| 2024-02-22 | $11.49 | $11.75 | $11.46 | $11.75 | $11.75 | 21,947,320 |
| 2024-02-21 | $11.41 | $11.79 | $11.35 | $11.57 | $11.57 | 26,415,740 |
| 2024-02-20 | $11.57 | $11.58 | $11.32 | $11.51 | $11.51 | 21,120,280 |
| 2024-02-19 | $11.59 | $11.68 | $11.48 | $11.59 | $11.59 | 32,535,660 |
| 2024-02-08 | $11.35 | $11.59 | $11.29 | $11.44 | $11.44 | 37,784,370 |
| 2024-02-07 | $11.00 | $11.55 | $10.96 | $11.30 | $11.30 | 39,961,650 |
| 2024-02-06 | $10.25 | $11.04 | $10.11 | $11.00 | $11.00 | 45,459,290 |
| 2024-02-05 | $10.42 | $10.55 | $9.77 | $10.25 | $10.25 | 47,799,500 |
| 2024-02-02 | $10.82 | $11.04 | $10.11 | $10.46 | $10.46 | 31,517,520 |
| 2024-02-01 | $10.37 | $11.01 | $10.34 | $10.86 | $10.86 | 36,958,090 |
| 2024-01-31 | $11.24 | $11.30 | $10.43 | $10.45 | $10.45 | 49,603,860 |
| 2024-01-30 | $11.45 | $11.53 | $11.20 | $11.22 | $11.22 | 20,511,460 |
| 2024-01-29 | $11.82 | $11.94 | $11.51 | $11.52 | $11.52 | 24,910,500 |
| 2024-01-26 | $11.90 | $11.95 | $11.78 | $11.82 | $11.82 | 23,123,030 |
| 2024-01-25 | $11.60 | $11.98 | $11.48 | $11.96 | $11.96 | 22,984,250 |
| 2024-01-24 | $11.62 | $11.80 | $11.24 | $11.63 | $11.63 | 22,252,630 |
| 2024-01-23 | $11.47 | $11.68 | $11.33 | $11.57 | $11.57 | 20,814,310 |
| 2024-01-22 | $11.81 | $12.13 | $11.39 | $11.48 | $11.48 | 35,642,190 |
| 2024-01-19 | $11.83 | $11.93 | $11.74 | $11.78 | $11.78 | 16,831,180 |
| 2024-01-18 | $11.72 | $11.89 | $11.48 | $11.85 | $11.85 | 24,312,200 |
| 2024-01-17 | $12.10 | $12.16 | $11.78 | $11.78 | $11.78 | 14,733,070 |
| 2024-01-16 | $12.10 | $12.28 | $11.96 | $12.13 | $12.13 | 18,216,970 |
| 2024-01-15 | $12.00 | $12.30 | $11.91 | $12.15 | $12.15 | 19,510,830 |
| 2024-01-12 | $12.23 | $12.23 | $11.98 | $11.98 | $11.98 | 22,013,520 |
| 2024-01-11 | $11.93 | $12.30 | $11.85 | $12.26 | $12.26 | 20,157,900 |
| 2024-01-10 | $12.13 | $12.16 | $11.88 | $11.94 | $11.94 | 17,176,820 |
| 2024-01-09 | $12.08 | $12.25 | $12.00 | $12.17 | $12.17 | 26,120,510 |
| 2024-01-08 | $12.35 | $12.55 | $11.96 | $11.97 | $11.97 | 26,516,020 |
| 2024-01-05 | $12.65 | $12.86 | $12.37 | $12.43 | $12.43 | 18,410,410 |
| 2024-01-04 | $12.88 | $12.95 | $12.55 | $12.64 | $12.64 | 17,569,090 |
| 2024-01-03 | $13.00 | $13.13 | $12.79 | $12.86 | $12.86 | 23,967,800 |
| 2024-01-02 | $13.17 | $13.32 | $13.06 | $13.06 | $13.06 | 21,012,220 |
| 2024-01-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2023-12-29 | $12.80 | $13.38 | $12.76 | $13.20 | $13.20 | 35,370,190 |
| 2023-12-28 | $12.66 | $12.86 | $12.51 | $12.79 | $12.79 | 21,759,320 |
| 2023-12-27 | $12.20 | $12.63 | $12.17 | $12.60 | $12.60 | 20,338,060 |
| 2023-12-26 | $12.77 | $12.77 | $12.10 | $12.20 | $12.20 | 26,285,030 |
| 2023-12-25 | $12.45 | $12.77 | $12.42 | $12.72 | $12.72 | 14,538,330 |
| 2023-12-22 | $12.61 | $12.75 | $12.47 | $12.50 | $12.50 | 17,743,330 |
| 2023-12-21 | $12.58 | $12.70 | $12.36 | $12.64 | $12.64 | 22,486,740 |
| 2023-12-20 | $12.82 | $12.87 | $12.62 | $12.62 | $12.62 | 16,847,990 |
| 2023-12-19 | $12.60 | $12.81 | $12.53 | $12.75 | $12.75 | 14,282,820 |
| 2023-12-18 | $12.60 | $12.70 | $12.51 | $12.56 | $12.56 | 11,407,710 |
| 2023-12-15 | $12.78 | $12.90 | $12.64 | $12.68 | $12.68 | 15,941,330 |
| 2023-12-14 | $12.90 | $13.03 | $12.73 | $12.76 | $12.76 | 17,600,850 |
| 2023-12-13 | $12.92 | $12.99 | $12.81 | $12.81 | $12.81 | 22,701,590 |
| 2023-12-12 | $12.80 | $13.01 | $12.77 | $12.96 | $12.96 | 21,427,690 |
| 2023-12-11 | $12.58 | $12.95 | $12.31 | $12.92 | $12.92 | 30,657,210 |
| 2023-12-08 | $12.58 | $12.73 | $12.46 | $12.70 | $12.70 | 29,941,450 |
| 2023-12-07 | $12.50 | $12.63 | $12.46 | $12.57 | $12.57 | 16,519,840 |
| 2023-12-06 | $12.48 | $12.62 | $12.42 | $12.52 | $12.52 | 15,183,110 |
| 2023-12-05 | $12.75 | $12.79 | $12.47 | $12.49 | $12.49 | 20,083,140 |
| 2023-12-04 | $13.10 | $13.12 | $12.68 | $12.79 | $12.79 | 25,618,920 |
| 2023-12-01 | $13.06 | $13.13 | $12.96 | $13.09 | $13.09 | 17,049,720 |
| 2023-11-30 | $13.09 | $13.14 | $12.94 | $13.06 | $13.06 | 17,966,760 |
| 2023-11-29 | $13.18 | $13.35 | $13.10 | $13.12 | $13.12 | 17,556,520 |
| 2023-11-28 | $13.17 | $13.36 | $13.10 | $13.23 | $13.23 | 22,109,960 |
| 2023-11-27 | $13.03 | $13.22 | $13.00 | $13.19 | $13.19 | 20,126,390 |
| 2023-11-24 | $13.27 | $13.27 | $13.03 | $13.10 | $13.10 | 19,978,960 |
| 2023-11-23 | $13.00 | $13.32 | $12.91 | $13.30 | $13.30 | 20,662,050 |
| 2023-11-22 | $13.18 | $13.27 | $13.02 | $13.03 | $13.03 | 23,629,950 |
| 2023-11-21 | $13.45 | $13.57 | $13.25 | $13.28 | $13.28 | 27,335,070 |
| 2023-11-20 | $13.61 | $13.62 | $13.39 | $13.43 | $13.43 | 23,463,550 |
| 2023-11-17 | $13.50 | $13.65 | $13.45 | $13.55 | $13.55 | 19,987,700 |
| 2023-11-16 | $13.73 | $13.79 | $13.51 | $13.52 | $13.52 | 26,372,050 |
| 2023-11-15 | $14.00 | $14.01 | $13.74 | $13.79 | $13.79 | 22,668,150 |
| 2023-11-14 | $13.76 | $13.99 | $13.67 | $13.76 | $13.76 | 27,477,260 |
| 2023-11-13 | $13.83 | $13.91 | $13.67 | $13.78 | $13.78 | 30,792,210 |
| 2023-11-10 | $13.55 | $13.95 | $13.54 | $13.77 | $13.77 | 35,854,370 |
| 2023-11-09 | $13.87 | $13.93 | $13.57 | $13.62 | $13.62 | 40,251,300 |
| 2023-11-08 | $13.99 | $14.06 | $13.78 | $13.89 | $13.89 | 41,967,760 |
| 2023-11-07 | $14.03 | $14.14 | $13.86 | $13.96 | $13.96 | 46,282,630 |
| 2023-11-06 | $13.48 | $14.34 | $13.45 | $14.07 | $14.07 | 87,702,290 |
| 2023-11-03 | $13.11 | $13.55 | $13.10 | $13.41 | $13.41 | 46,749,810 |
| 2023-11-02 | $13.50 | $13.58 | $13.10 | $13.10 | $13.10 | 41,647,050 |
| 2023-11-01 | $13.15 | $13.66 | $13.15 | $13.26 | $13.26 | 54,310,770 |
| 2023-10-31 | $13.10 | $13.24 | $12.96 | $13.06 | $13.06 | 35,238,850 |
| 2023-10-30 | $12.70 | $13.29 | $12.68 | $13.19 | $13.19 | 60,320,720 |
| 2023-10-27 | $12.76 | $12.88 | $12.45 | $12.78 | $12.78 | 46,583,190 |
| 2023-10-26 | $12.40 | $13.23 | $12.29 | $12.91 | $12.91 | 62,460,590 |
| 2023-10-25 | $12.40 | $12.59 | $12.28 | $12.49 | $12.49 | 32,352,320 |
| 2023-10-24 | $12.48 | $12.54 | $12.10 | $12.33 | $12.33 | 31,167,810 |
| 2023-10-23 | $12.63 | $12.74 | $12.26 | $12.48 | $12.48 | 32,186,620 |
| 2023-10-20 | $12.88 | $12.92 | $12.48 | $12.56 | $12.56 | 33,085,150 |
| 2023-10-19 | $13.02 | $13.15 | $12.69 | $12.75 | $12.75 | 71,321,430 |
| 2023-10-18 | $13.58 | $13.65 | $13.36 | $13.59 | $13.59 | 30,018,380 |
| 2023-10-17 | $13.59 | $13.70 | $13.43 | $13.64 | $13.64 | 31,362,740 |
| 2023-10-16 | $13.68 | $13.74 | $13.50 | $13.61 | $13.61 | 39,881,880 |
| 2023-10-13 | $13.33 | $14.02 | $13.31 | $13.68 | $13.68 | 64,589,860 |
| 2023-10-12 | $13.31 | $13.44 | $13.23 | $13.37 | $13.37 | 35,281,220 |
| 2023-10-11 | $12.96 | $13.50 | $12.90 | $13.31 | $13.31 | 52,400,160 |
| 2023-10-10 | $12.86 | $13.03 | $12.79 | $12.95 | $12.95 | 35,792,690 |
| 2023-10-09 | $12.24 | $12.98 | $12.23 | $12.81 | $12.81 | 53,055,950 |
| 2023-09-28 | $11.89 | $12.33 | $11.89 | $12.28 | $12.28 | 23,341,490 |
| 2023-09-27 | $12.00 | $12.05 | $11.85 | $11.91 | $11.91 | 15,035,200 |
| 2023-09-26 | $12.18 | $12.30 | $11.97 | $11.97 | $11.97 | 15,630,150 |
| 2023-09-25 | $12.16 | $12.58 | $12.10 | $12.16 | $12.16 | 33,129,580 |
| 2023-09-22 | $11.80 | $12.17 | $11.66 | $12.14 | $12.14 | 19,136,890 |
| 2023-09-21 | $11.72 | $11.81 | $11.64 | $11.73 | $11.73 | 12,246,830 |
| 2023-09-20 | $11.77 | $11.84 | $11.71 | $11.72 | $11.72 | 9,868,570 |
| 2023-09-19 | $11.95 | $11.97 | $11.70 | $11.75 | $11.75 | 14,496,400 |
| 2023-09-18 | $11.93 | $12.08 | $11.84 | $11.92 | $11.92 | 12,578,430 |
| 2023-09-15 | $11.97 | $12.14 | $11.90 | $11.96 | $11.96 | 16,146,860 |
| 2023-09-14 | $12.10 | $12.14 | $11.90 | $11.96 | $11.96 | 16,008,420 |
| 2023-09-13 | $12.29 | $12.32 | $12.00 | $12.11 | $12.11 | 19,982,200 |
| 2023-09-12 | $12.38 | $12.48 | $12.30 | $12.36 | $12.36 | 15,320,730 |
| 2023-09-11 | $12.51 | $12.52 | $12.29 | $12.39 | $12.39 | 20,038,300 |
| 2023-09-08 | $12.26 | $12.42 | $12.23 | $12.35 | $12.35 | 14,302,360 |
| 2023-09-07 | $12.42 | $12.48 | $12.27 | $12.30 | $12.30 | 22,345,570 |
| 2023-09-06 | $12.15 | $12.49 | $12.15 | $12.48 | $12.48 | 29,149,710 |
| 2023-09-05 | $12.28 | $12.54 | $12.21 | $12.32 | $12.32 | 37,327,500 |
| 2023-09-04 | $12.12 | $12.23 | $12.06 | $12.23 | $12.23 | 21,377,110 |
| 2023-09-01 | $12.33 | $12.36 | $12.03 | $12.07 | $12.07 | 21,674,160 |
| 2023-08-31 | $12.15 | $12.34 | $12.13 | $12.30 | $12.30 | 35,833,390 |
| 2023-08-30 | $11.84 | $12.26 | $11.83 | $12.18 | $12.18 | 51,449,310 |
| 2023-08-29 | $11.05 | $11.75 | $11.02 | $11.68 | $11.68 | 36,638,080 |
| 2023-08-28 | $11.84 | $11.85 | $11.03 | $11.06 | $11.06 | 28,432,100 |
| 2023-08-25 | $11.07 | $11.11 | $10.88 | $10.95 | $10.95 | 20,201,430 |
| 2023-08-24 | $11.26 | $11.32 | $11.11 | $11.11 | $11.11 | 17,719,110 |
| 2023-08-23 | $11.60 | $11.60 | $11.22 | $11.22 | $11.22 | 22,804,100 |
| 2023-08-22 | $11.68 | $11.76 | $11.32 | $11.64 | $11.64 | 35,735,850 |
| 2023-08-21 | $11.78 | $12.39 | $11.55 | $11.55 | $11.55 | 62,986,400 |
| 2023-08-18 | $11.59 | $11.64 | $11.36 | $11.36 | $11.36 | 14,821,230 |
| 2023-08-17 | $11.61 | $11.64 | $11.42 | $11.60 | $11.60 | 17,621,280 |
| 2023-08-16 | $11.80 | $11.91 | $11.60 | $11.65 | $11.65 | 11,843,400 |
| 2023-08-15 | $12.08 | $12.15 | $11.76 | $11.85 | $11.85 | 15,952,850 |
| 2023-08-14 | $12.04 | $12.12 | $11.83 | $12.05 | $12.05 | 15,655,480 |
| 2023-08-11 | $12.39 | $12.39 | $12.05 | $12.05 | $12.05 | 9,781,870 |
| 2023-08-10 | $12.30 | $12.38 | $12.25 | $12.35 | $12.35 | 11,070,700 |
| 2023-08-09 | $12.47 | $12.51 | $12.23 | $12.26 | $12.26 | 11,751,210 |
| 2023-08-08 | $12.41 | $12.65 | $12.40 | $12.47 | $12.47 | 15,460,050 |
| 2023-08-07 | $12.42 | $12.54 | $12.40 | $12.47 | $12.47 | 11,226,970 |
| 2023-08-04 | $12.50 | $12.71 | $12.43 | $12.49 | $12.49 | 19,820,380 |
| 2023-08-03 | $12.35 | $12.48 | $12.34 | $12.47 | $12.47 | 13,622,460 |
| 2023-08-02 | $12.28 | $12.42 | $12.25 | $12.42 | $12.42 | 11,584,400 |
| 2023-08-01 | $12.35 | $12.46 | $12.28 | $12.33 | $12.33 | 17,919,950 |
| 2023-07-31 | $12.25 | $12.37 | $12.09 | $12.36 | $12.36 | 19,542,670 |
| 2023-07-28 | $11.83 | $12.18 | $11.81 | $12.15 | $12.15 | 16,976,890 |
| 2023-07-27 | $12.02 | $12.14 | $11.86 | $11.87 | $11.87 | 14,760,830 |
| 2023-07-26 | $12.20 | $12.23 | $12.03 | $12.07 | $12.07 | 13,186,780 |
| 2023-07-25 | $12.14 | $12.27 | $12.07 | $12.24 | $12.24 | 12,237,810 |
| 2023-07-24 | $12.01 | $12.19 | $11.99 | $12.02 | $12.02 | 9,605,810 |
| 2023-07-21 | $12.08 | $12.14 | $11.95 | $11.98 | $11.98 | 11,201,490 |
| 2023-07-20 | $12.33 | $12.38 | $12.04 | $12.07 | $12.07 | 15,918,680 |
| 2023-07-19 | $12.32 | $12.41 | $12.18 | $12.29 | $12.29 | 15,089,480 |
| 2023-07-18 | $12.43 | $12.52 | $12.31 | $12.36 | $12.36 | 14,946,910 |
| 2023-07-17 | $12.31 | $12.49 | $12.23 | $12.38 | $12.38 | 12,947,560 |
| 2023-07-14 | $12.39 | $12.42 | $12.26 | $12.32 | $12.32 | 12,770,050 |
| 2023-07-13 | $12.10 | $12.37 | $12.06 | $12.34 | $12.34 | 20,373,760 |
| 2023-07-12 | $12.25 | $12.36 | $12.05 | $12.09 | $12.09 | 13,723,180 |
| 2023-07-11 | $12.04 | $12.28 | $12.02 | $12.27 | $12.27 | 15,470,470 |
| 2023-07-10 | $12.12 | $12.19 | $11.98 | $12.03 | $12.03 | 15,347,270 |
| 2023-07-07 | $12.20 | $12.26 | $11.97 | $12.11 | $12.11 | 16,428,750 |
| 2023-07-06 | $12.19 | $12.40 | $12.13 | $12.24 | $12.24 | 16,875,850 |
| 2023-07-05 | $12.20 | $12.37 | $12.13 | $12.18 | $12.18 | 20,765,990 |
| 2023-07-04 | $11.85 | $12.45 | $11.82 | $12.25 | $12.25 | 36,032,450 |
| 2023-07-03 | $11.80 | $12.09 | $11.78 | $11.91 | $11.91 | 26,937,110 |
| 2023-06-30 | $11.70 | $11.83 | $11.65 | $11.76 | $11.76 | 17,485,800 |
| 2023-06-29 | $11.50 | $11.84 | $11.48 | $11.72 | $11.72 | 18,239,200 |
| 2023-06-28 | $11.79 | $11.79 | $11.38 | $11.54 | $11.54 | 13,688,580 |
| 2023-06-27 | $11.53 | $11.75 | $11.48 | $11.69 | $11.69 | 11,528,210 |
| 2023-06-26 | $11.68 | $11.76 | $11.49 | $11.51 | $11.51 | 16,488,800 |
| 2023-06-21 | $11.90 | $11.99 | $11.69 | $11.72 | $11.72 | 16,962,660 |
| 2023-06-20 | $11.92 | $12.16 | $11.90 | $11.94 | $11.94 | 22,599,510 |
| 2023-06-19 | $11.88 | $12.06 | $11.78 | $11.94 | $11.94 | 21,230,570 |
| 2023-06-16 | $11.75 | $11.87 | $11.66 | $11.87 | $11.87 | 20,075,900 |
| 2023-06-15 | $11.75 | $11.77 | $11.63 | $11.70 | $11.70 | 15,363,400 |
| 2023-06-14 | $11.88 | $11.90 | $11.70 | $11.75 | $11.75 | 14,450,480 |
| 2023-06-13 | $11.80 | $11.93 | $11.62 | $11.87 | $11.87 | 24,990,900 |
| 2023-06-12 | $11.51 | $11.86 | $11.48 | $11.80 | $11.80 | 27,304,110 |
| 2023-06-09 | $11.27 | $11.53 | $11.26 | $11.53 | $11.53 | 29,706,420 |
| 2023-06-08 | $11.40 | $11.44 | $11.19 | $11.24 | $11.24 | 19,232,270 |
| 2023-06-07 | $11.43 | $11.60 | $11.37 | $11.40 | $11.40 | 16,577,450 |
| 2023-06-06 | $11.80 | $11.83 | $11.38 | $11.38 | $11.38 | 31,584,730 |
| 2023-06-05 | $11.85 | $11.95 | $11.76 | $11.85 | $11.85 | 17,768,510 |
| 2023-06-02 | $11.70 | $11.94 | $11.64 | $11.84 | $11.84 | 25,643,200 |
| 2023-06-01 | $11.50 | $11.80 | $11.37 | $11.63 | $11.63 | 28,243,120 |
| 2023-05-31 | $11.55 | $11.68 | $11.52 | $11.63 | $11.43 | 18,352,750 |
| 2023-05-30 | $11.35 | $11.57 | $11.25 | $11.57 | $11.37 | 17,920,180 |
| 2023-05-29 | $11.69 | $11.73 | $11.36 | $11.40 | $11.21 | 19,718,670 |
| 2023-05-26 | $11.48 | $11.64 | $11.47 | $11.64 | $11.44 | 11,496,740 |
| 2023-05-25 | $11.49 | $11.66 | $11.35 | $11.50 | $11.31 | 14,637,690 |
| 2023-05-24 | $11.56 | $11.71 | $11.45 | $11.53 | $11.34 | 11,209,300 |
| 2023-05-23 | $11.65 | $11.72 | $11.50 | $11.59 | $11.59 | 13,430,350 |
| 2023-05-22 | $11.84 | $11.84 | $11.60 | $11.65 | $11.65 | 14,200,730 |
| 2023-05-19 | $11.67 | $11.88 | $11.66 | $11.78 | $11.78 | 19,304,450 |
| 2023-05-18 | $11.64 | $11.79 | $11.57 | $11.65 | $11.65 | 18,256,600 |
| 2023-05-17 | $11.48 | $11.63 | $11.43 | $11.63 | $11.63 | 15,741,880 |
| 2023-05-16 | $11.50 | $11.57 | $11.36 | $11.48 | $11.48 | 16,860,870 |
| 2023-05-15 | $11.32 | $11.49 | $11.28 | $11.47 | $11.47 | 15,397,210 |
| 2023-05-12 | $11.51 | $11.58 | $11.36 | $11.36 | $11.36 | 15,778,260 |
| 2023-05-11 | $11.66 | $11.78 | $11.50 | $11.54 | $11.54 | 19,722,620 |
| 2023-05-10 | $11.58 | $11.76 | $11.53 | $11.62 | $11.62 | 20,231,180 |
| 2023-05-09 | $11.60 | $11.97 | $11.46 | $11.62 | $11.62 | 28,868,530 |
| 2023-05-08 | $11.54 | $11.67 | $11.40 | $11.58 | $11.58 | 19,799,710 |
| 2023-05-05 | $11.69 | $11.73 | $11.40 | $11.47 | $11.47 | 24,316,840 |
| 2023-05-04 | $11.68 | $11.84 | $11.50 | $11.69 | $11.69 | 28,094,090 |
| 2023-05-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-05-02 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-04-28 | $11.33 | $11.72 | $11.30 | $11.66 | $11.66 | 32,021,100 |
| 2023-04-27 | $11.25 | $11.39 | $11.11 | $11.22 | $11.22 | 26,386,160 |
| 2023-04-26 | $11.21 | $11.71 | $11.20 | $11.31 | $11.31 | 45,003,670 |
| 2023-04-25 | $12.15 | $12.17 | $11.11 | $11.26 | $11.26 | 99,517,380 |
| 2023-04-24 | $12.78 | $13.47 | $12.72 | $12.81 | $12.81 | 54,813,460 |
| 2023-04-21 | $13.25 | $13.66 | $12.60 | $12.60 | $12.60 | 52,030,430 |
| 2023-04-20 | $13.15 | $13.33 | $13.14 | $13.30 | $13.30 | 22,623,010 |
| 2023-04-19 | $13.06 | $13.33 | $13.01 | $13.15 | $13.15 | 20,022,020 |
| 2023-04-18 | $13.12 | $13.24 | $12.83 | $13.11 | $13.11 | 30,501,580 |
| 2023-04-17 | $13.30 | $13.33 | $13.11 | $13.24 | $13.24 | 20,846,870 |
| 2023-04-14 | $13.35 | $13.39 | $12.97 | $13.28 | $13.28 | 36,013,970 |
| 2023-04-13 | $13.70 | $13.75 | $13.28 | $13.30 | $13.30 | 39,533,070 |
| 2023-04-12 | $13.52 | $13.88 | $13.44 | $13.84 | $13.84 | 40,506,970 |
| 2023-04-11 | $13.28 | $13.67 | $13.27 | $13.51 | $13.51 | 35,217,110 |
| 2023-04-10 | $13.55 | $13.74 | $13.22 | $13.24 | $13.24 | 35,047,880 |
| 2023-04-07 | $13.83 | $13.88 | $13.53 | $13.63 | $13.63 | 37,968,150 |
| 2023-04-06 | $13.39 | $14.14 | $13.34 | $13.88 | $13.88 | 65,756,110 |
| 2023-04-05 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 0 |
| 2023-04-04 | $13.57 | $13.66 | $13.33 | $13.49 | $13.49 | 37,487,070 |
| 2023-04-03 | $13.56 | $13.62 | $13.30 | $13.53 | $13.53 | 34,102,180 |
| 2023-03-31 | $13.37 | $13.52 | $13.22 | $13.51 | $13.51 | 26,655,610 |
| 2023-03-30 | $13.41 | $13.57 | $13.21 | $13.47 | $13.47 | 26,108,330 |
| 2023-03-29 | $13.40 | $13.55 | $13.20 | $13.38 | $13.38 | 30,234,910 |
| 2023-03-28 | $13.70 | $13.76 | $13.30 | $13.36 | $13.36 | 41,202,180 |
| 2023-03-27 | $13.78 | $14.10 | $13.56 | $13.77 | $13.77 | 57,821,210 |
| 2023-03-24 | $13.57 | $13.98 | $13.54 | $13.88 | $13.88 | 90,570,420 |
| 2023-03-23 | $12.95 | $13.88 | $12.94 | $13.56 | $13.56 | 112,844,110 |
| 2023-03-22 | $12.57 | $12.86 | $12.45 | $12.75 | $12.75 | 41,737,520 |
| 2023-03-21 | $12.17 | $12.57 | $12.12 | $12.48 | $12.48 | 34,542,920 |
| 2023-03-20 | $12.21 | $12.41 | $12.15 | $12.19 | $12.19 | 29,313,440 |
| 2023-03-17 | $12.20 | $12.33 | $12.14 | $12.18 | $12.18 | 26,105,130 |
| 2023-03-16 | $12.12 | $12.27 | $12.02 | $12.05 | $12.05 | 18,482,600 |
| 2023-03-15 | $12.26 | $12.50 | $12.21 | $12.22 | $12.22 | 25,430,260 |
| 2023-03-14 | $12.30 | $12.31 | $11.93 | $12.15 | $12.15 | 26,455,900 |
| 2023-03-13 | $12.29 | $12.37 | $12.15 | $12.33 | $12.33 | 25,208,380 |
| 2023-03-10 | $12.45 | $12.50 | $12.26 | $12.26 | $12.26 | 24,374,240 |
| 2023-03-09 | $12.58 | $12.63 | $12.43 | $12.52 | $12.52 | 13,160,460 |
| 2023-03-08 | $12.41 | $12.57 | $12.34 | $12.53 | $12.53 | 14,478,560 |
| 2023-03-07 | $12.64 | $12.78 | $12.42 | $12.46 | $12.46 | 27,682,230 |
| 2023-03-06 | $12.86 | $12.89 | $12.65 | $12.68 | $12.68 | 24,258,180 |
| 2023-03-03 | $12.80 | $12.93 | $12.66 | $12.85 | $12.85 | 20,410,210 |
| 2023-03-02 | $12.98 | $13.03 | $12.77 | $12.82 | $12.82 | 24,088,690 |
| 2023-03-01 | $12.73 | $12.97 | $12.69 | $12.91 | $12.91 | 26,771,770 |
| 2023-02-28 | $12.70 | $12.89 | $12.61 | $12.75 | $12.75 | 36,514,300 |
| 2023-02-27 | $12.60 | $12.75 | $12.48 | $12.56 | $12.56 | 27,396,680 |
| 2023-02-24 | $12.88 | $12.98 | $12.67 | $12.73 | $12.73 | 28,512,720 |
| 2023-02-23 | $13.07 | $13.18 | $12.82 | $12.88 | $12.88 | 44,504,100 |
| 2023-02-22 | $13.20 | $13.29 | $12.99 | $13.07 | $13.07 | 30,834,210 |
| 2023-02-21 | $13.34 | $13.42 | $13.11 | $13.28 | $13.28 | 29,901,420 |
| 2023-02-20 | $13.14 | $13.33 | $12.98 | $13.30 | $13.30 | 36,767,840 |
| 2023-02-17 | $13.47 | $13.65 | $13.13 | $13.14 | $13.14 | 60,190,120 |
| 2023-02-16 | $13.65 | $14.00 | $13.37 | $13.49 | $13.49 | 74,873,910 |
| 2023-02-15 | $13.75 | $13.81 | $13.59 | $13.69 | $13.69 | 45,727,180 |
| 2023-02-14 | $13.67 | $14.03 | $13.54 | $13.81 | $13.81 | 70,713,890 |
| 2023-02-13 | $13.60 | $13.66 | $13.42 | $13.63 | $13.63 | 44,417,510 |
| 2023-02-10 | $13.50 | $13.83 | $13.46 | $13.61 | $13.61 | 52,040,890 |
| 2023-02-09 | $13.27 | $13.90 | $13.23 | $13.59 | $13.59 | 84,971,330 |
| 2023-02-08 | $13.30 | $13.45 | $13.21 | $13.31 | $13.31 | 36,135,230 |
| 2023-02-07 | $13.29 | $13.65 | $13.23 | $13.33 | $13.33 | 57,405,260 |
| 2023-02-06 | $13.20 | $13.39 | $13.09 | $13.21 | $13.21 | 45,855,120 |
| 2023-02-03 | $13.18 | $13.49 | $13.11 | $13.33 | $13.33 | 66,723,850 |
| 2023-02-02 | $13.20 | $13.62 | $13.14 | $13.23 | $13.23 | 90,257,100 |
| 2023-02-01 | $13.40 | $13.40 | $12.92 | $13.32 | $13.32 | 98,063,980 |
| 2023-01-31 | $13.39 | $13.50 | $13.15 | $13.29 | $13.29 | 107,780,530 |
| 2023-01-30 | $12.73 | $13.52 | $12.35 | $13.39 | $13.39 | 210,162,260 |
| 2023-01-20 | $11.27 | $11.35 | $11.18 | $11.27 | $11.27 | 19,000,440 |
| 2023-01-19 | $11.15 | $11.29 | $11.05 | $11.26 | $11.26 | 20,040,120 |
| 2023-01-18 | $11.18 | $11.18 | $11.07 | $11.14 | $11.14 | 17,410,620 |
| 2023-01-17 | $11.10 | $11.23 | $11.06 | $11.12 | $11.12 | 29,051,080 |
| 2023-01-16 | $10.51 | $11.30 | $10.50 | $11.06 | $11.06 | 63,179,960 |
| 2023-01-13 | $10.43 | $10.54 | $10.43 | $10.52 | $10.52 | 10,185,860 |
| 2023-01-12 | $10.54 | $10.56 | $10.39 | $10.45 | $10.45 | 15,167,140 |
| 2023-01-11 | $10.62 | $10.79 | $10.50 | $10.51 | $10.51 | 19,256,240 |
| 2023-01-10 | $10.59 | $10.71 | $10.53 | $10.64 | $10.64 | 14,081,850 |
| 2023-01-09 | $10.60 | $10.69 | $10.49 | $10.57 | $10.57 | 19,223,800 |
| 2023-01-06 | $10.75 | $10.78 | $10.57 | $10.58 | $10.58 | 24,462,810 |
| 2023-01-05 | $10.75 | $10.94 | $10.65 | $10.80 | $10.80 | 23,852,590 |
| 2023-01-04 | $10.73 | $10.89 | $10.62 | $10.70 | $10.70 | 16,893,510 |
| 2023-01-03 | $10.54 | $10.80 | $10.35 | $10.79 | $10.79 | 26,372,250 |
| 2023-01-02 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2022-12-30 | $10.74 | $10.85 | $10.45 | $10.53 | $10.53 | 20,216,090 |
| 2022-12-29 | $10.57 | $10.80 | $10.55 | $10.64 | $10.64 | 13,577,540 |
| 2022-12-28 | $10.89 | $10.93 | $10.59 | $10.60 | $10.60 | 17,552,340 |
| 2022-12-27 | $10.80 | $10.89 | $10.70 | $10.89 | $10.89 | 12,960,620 |
| 2022-12-26 | $10.51 | $10.84 | $10.50 | $10.78 | $10.78 | 13,883,400 |
| 2022-12-23 | $10.68 | $10.77 | $10.48 | $10.54 | $10.54 | 12,378,340 |
| 2022-12-22 | $10.69 | $11.03 | $10.60 | $10.71 | $10.71 | 20,591,960 |
| 2022-12-21 | $10.67 | $10.79 | $10.54 | $10.60 | $10.60 | 11,549,100 |
| 2022-12-20 | $10.68 | $10.84 | $10.50 | $10.70 | $10.70 | 16,143,730 |
| 2022-12-19 | $11.11 | $11.14 | $10.64 | $10.70 | $10.70 | 21,039,770 |
| 2022-12-16 | $11.14 | $11.14 | $10.95 | $11.07 | $11.07 | 15,388,890 |
| 2022-12-15 | $11.00 | $11.28 | $10.94 | $11.16 | $11.16 | 22,736,330 |
| 2022-12-14 | $11.06 | $11.18 | $10.96 | $11.00 | $11.00 | 23,235,420 |
| 2022-12-13 | $10.96 | $11.05 | $10.91 | $10.99 | $10.99 | 16,431,700 |
| 2022-12-12 | $10.84 | $11.10 | $10.83 | $11.00 | $11.00 | 34,221,780 |
| 2022-12-09 | $11.09 | $11.11 | $10.82 | $10.91 | $10.91 | 25,280,400 |
| 2022-12-08 | $11.17 | $11.17 | $10.90 | $11.00 | $11.00 | 26,005,950 |
| 2022-12-07 | $11.20 | $11.38 | $11.08 | $11.17 | $11.17 | 39,653,400 |
| 2022-12-06 | $10.84 | $11.44 | $10.78 | $11.20 | $11.20 | 64,684,850 |
| 2022-12-05 | $10.78 | $10.86 | $10.69 | $10.86 | $10.86 | 28,581,440 |
| 2022-12-01 | $10.78 | $10.82 | $10.66 | $10.71 | $10.71 | 35,600,770 |
| 2022-11-30 | $10.56 | $10.74 | $10.45 | $10.63 | $10.63 | 32,080,530 |
| 2022-11-29 | $10.16 | $10.53 | $10.12 | $10.51 | $10.51 | 31,309,920 |
| 2022-11-28 | $10.25 | $10.26 | $10.06 | $10.16 | $10.16 | 21,308,670 |
| 2022-11-25 | $10.33 | $10.42 | $10.27 | $10.34 | $10.34 | 12,857,670 |
| 2022-11-24 | $10.55 | $10.60 | $10.31 | $10.35 | $10.35 | 18,770,860 |
| 2022-11-23 | $10.59 | $10.73 | $10.32 | $10.50 | $10.50 | 27,021,950 |
| 2022-11-22 | $10.55 | $10.71 | $10.43 | $10.51 | $10.51 | 20,314,910 |
| 2022-11-21 | $10.52 | $10.63 | $10.39 | $10.59 | $10.59 | 22,886,650 |
| 2022-11-18 | $10.90 | $10.98 | $10.59 | $10.60 | $10.60 | 33,014,550 |
| 2022-11-17 | $10.72 | $10.77 | $10.55 | $10.76 | $10.76 | 28,129,340 |
| 2022-11-16 | $10.70 | $10.91 | $10.65 | $10.78 | $10.78 | 54,295,720 |
| 2022-11-15 | $10.15 | $10.72 | $10.14 | $10.71 | $10.71 | 63,762,080 |
| 2022-11-14 | $10.16 | $10.33 | $10.11 | $10.20 | $10.20 | 28,413,190 |
| 2022-11-11 | $10.18 | $10.27 | $10.12 | $10.13 | $10.13 | 36,043,840 |
| 2022-11-10 | $10.06 | $10.12 | $9.90 | $9.95 | $9.95 | 29,410,350 |
| 2022-11-09 | $10.10 | $10.29 | $10.04 | $10.15 | $10.15 | 23,014,060 |
| 2022-11-08 | $10.30 | $10.30 | $10.12 | $10.20 | $10.20 | 24,140,550 |
| 2022-11-07 | $10.15 | $10.40 | $10.13 | $10.30 | $10.30 | 36,043,560 |
| 2022-11-04 | $10.04 | $10.28 | $9.98 | $10.18 | $10.18 | 37,618,020 |
| 2022-11-03 | $10.06 | $10.15 | $9.95 | $10.00 | $10.00 | 37,623,700 |
| 2022-11-02 | $10.41 | $10.57 | $10.19 | $10.22 | $10.22 | 54,916,380 |
| 2022-11-01 | $9.96 | $10.10 | $9.90 | $10.09 | $10.09 | 34,346,150 |
| 2022-10-31 | $9.94 | $10.15 | $9.88 | $9.96 | $9.96 | 38,642,420 |
| 2022-10-28 | $10.30 | $10.46 | $9.79 | $9.82 | $9.82 | 53,197,300 |
| 2022-10-27 | $9.64 | $10.28 | $9.64 | $10.19 | $10.19 | 57,255,870 |
| 2022-10-26 | $9.38 | $9.60 | $9.36 | $9.53 | $9.53 | 15,875,440 |
| 2022-10-25 | $9.42 | $9.48 | $9.23 | $9.37 | $9.37 | 14,677,870 |
| 2022-10-24 | $9.64 | $9.81 | $9.34 | $9.38 | $9.38 | 18,795,290 |
| 2022-10-21 | $9.72 | $9.88 | $9.61 | $9.62 | $9.62 | 17,630,290 |
| 2022-10-20 | $9.52 | $9.80 | $9.44 | $9.71 | $9.71 | 22,735,000 |
| 2022-10-19 | $9.73 | $9.82 | $9.56 | $9.58 | $9.58 | 14,699,340 |
| 2022-10-18 | $9.85 | $9.88 | $9.68 | $9.73 | $9.73 | 14,904,750 |
| 2022-10-17 | $9.61 | $9.84 | $9.61 | $9.80 | $9.80 | 16,728,230 |
| 2022-10-14 | $9.71 | $9.91 | $9.71 | $9.73 | $9.73 | 26,593,040 |
| 2022-10-13 | $9.40 | $9.64 | $9.39 | $9.59 | $9.59 | 18,914,200 |
| 2022-10-12 | $9.16 | $9.49 | $9.13 | $9.48 | $9.48 | 22,395,020 |
| 2022-10-11 | $9.16 | $9.25 | $9.11 | $9.16 | $9.16 | 13,843,670 |
| 2022-10-10 | $9.31 | $9.35 | $9.10 | $9.12 | $9.12 | 17,230,680 |
| 2022-09-30 | $9.19 | $9.31 | $9.17 | $9.23 | $9.23 | 15,012,630 |
| 2022-09-29 | $9.42 | $9.47 | $9.19 | $9.22 | $9.22 | 15,666,830 |
| 2022-09-28 | $9.59 | $9.61 | $9.33 | $9.33 | $9.33 | 14,734,570 |
| 2022-09-27 | $9.42 | $9.63 | $9.42 | $9.63 | $9.63 | 13,613,370 |
| 2022-09-26 | $9.45 | $9.58 | $9.39 | $9.41 | $9.41 | 16,106,050 |
| 2022-09-23 | $9.78 | $9.83 | $9.43 | $9.52 | $9.52 | 20,307,760 |
| 2022-09-22 | $9.80 | $9.92 | $9.77 | $9.80 | $9.80 | 12,092,440 |
| 2022-09-21 | $9.84 | $9.94 | $9.64 | $9.89 | $9.89 | 17,207,140 |
| 2022-09-20 | $9.86 | $9.95 | $9.78 | $9.86 | $9.86 | 15,116,920 |
| 2022-09-19 | $10.02 | $10.07 | $9.74 | $9.80 | $9.80 | 22,238,320 |
| 2022-09-16 | $10.38 | $10.45 | $10.01 | $10.01 | $10.01 | 34,939,820 |
| 2022-09-15 | $10.79 | $10.87 | $10.31 | $10.38 | $10.38 | 38,397,530 |
| 2022-09-14 | $10.79 | $10.87 | $10.73 | $10.77 | $10.77 | 23,707,210 |
| 2022-09-13 | $10.98 | $11.16 | $10.90 | $10.95 | $10.95 | 31,824,960 |
| 2022-09-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2022-09-09 | $10.80 | $10.88 | $10.70 | $10.84 | $10.84 | 20,958,090 |
| 2022-09-08 | $11.05 | $11.12 | $10.84 | $10.85 | $10.85 | 22,734,700 |
| 2022-09-07 | $10.98 | $11.05 | $10.87 | $10.93 | $10.93 | 24,827,030 |
| 2022-09-06 | $10.98 | $11.07 | $10.87 | $11.03 | $11.03 | 24,615,380 |
| 2022-09-05 | $10.89 | $11.04 | $10.79 | $11.02 | $11.02 | 26,651,780 |
| 2022-09-02 | $10.75 | $10.98 | $10.72 | $10.90 | $10.90 | 30,840,100 |
| 2022-09-01 | $10.80 | $10.96 | $10.66 | $10.67 | $10.67 | 29,601,990 |
| 2022-08-31 | $10.88 | $10.99 | $10.66 | $10.88 | $10.88 | 38,326,530 |
| 2022-08-30 | $11.00 | $11.19 | $10.91 | $10.95 | $10.95 | 37,505,310 |
| 2022-08-29 | $10.86 | $11.10 | $10.82 | $11.00 | $11.00 | 40,102,830 |
| 2022-08-26 | $11.54 | $11.64 | $11.06 | $11.13 | $11.13 | 76,728,400 |
| 2022-08-25 | $11.53 | $11.78 | $11.49 | $11.65 | $11.65 | 48,647,700 |
| 2022-08-24 | $12.10 | $12.16 | $11.46 | $11.49 | $11.49 | 85,748,130 |
| 2022-08-23 | $12.26 | $12.46 | $12.10 | $12.16 | $12.16 | 56,766,480 |
| 2022-08-22 | $12.52 | $12.78 | $12.25 | $12.35 | $12.35 | 98,336,600 |
| 2022-08-19 | $12.79 | $12.90 | $12.49 | $12.52 | $12.52 | 116,671,800 |
| 2022-08-18 | $12.00 | $12.99 | $11.87 | $12.66 | $12.66 | 154,523,880 |
| 2022-08-17 | $11.44 | $12.28 | $11.30 | $12.09 | $12.09 | 126,510,610 |
| 2022-08-16 | $11.39 | $11.55 | $11.29 | $11.42 | $11.42 | 53,315,890 |
| 2022-08-15 | $11.46 | $11.64 | $11.37 | $11.39 | $11.39 | 50,632,500 |
| 2022-08-12 | $11.75 | $11.82 | $11.51 | $11.52 | $11.52 | 76,771,360 |
| 2022-08-11 | $10.98 | $11.99 | $10.94 | $11.74 | $11.74 | 153,744,600 |
| 2022-08-10 | $11.00 | $11.18 | $10.87 | $10.88 | $10.88 | 39,457,010 |
| 2022-08-09 | $11.09 | $11.13 | $10.88 | $11.11 | $11.11 | 36,855,290 |
| 2022-08-08 | $11.09 | $11.17 | $10.96 | $11.06 | $11.06 | 34,815,820 |
| 2022-08-05 | $10.86 | $11.24 | $10.77 | $11.13 | $11.13 | 56,487,790 |
| 2022-08-04 | $10.78 | $11.06 | $10.70 | $10.81 | $10.81 | 39,151,600 |
| 2022-08-03 | $10.99 | $11.15 | $10.56 | $10.66 | $10.66 | 51,377,300 |
| 2022-08-02 | $11.20 | $11.23 | $10.76 | $10.89 | $10.89 | 59,260,830 |
| 2022-08-01 | $10.95 | $11.46 | $10.76 | $11.25 | $11.25 | 76,237,730 |
| 2022-07-29 | $10.98 | $11.03 | $10.85 | $10.89 | $10.89 | 46,608,290 |
| 2022-07-28 | $10.36 | $11.08 | $10.36 | $10.88 | $10.88 | 91,420,970 |
| 2022-07-27 | $10.35 | $10.42 | $10.27 | $10.29 | $10.29 | 21,329,610 |
| 2022-07-26 | $10.31 | $10.40 | $10.22 | $10.40 | $10.40 | 20,567,770 |
| 2022-07-25 | $10.54 | $10.57 | $10.29 | $10.32 | $10.32 | 25,193,890 |
| 2022-07-22 | $10.84 | $10.90 | $10.41 | $10.55 | $10.55 | 56,856,110 |
| 2022-07-21 | $10.88 | $11.11 | $10.83 | $10.84 | $10.84 | 32,805,920 |
| 2022-07-20 | $11.05 | $11.20 | $10.88 | $10.93 | $10.93 | 36,198,670 |
| 2022-07-19 | $10.80 | $11.06 | $10.78 | $11.02 | $11.02 | 39,757,880 |
| 2022-07-18 | $10.66 | $10.89 | $10.50 | $10.87 | $10.87 | 36,121,330 |
| 2022-07-15 | $10.86 | $11.05 | $10.63 | $10.68 | $10.68 | 44,943,480 |
| 2022-07-14 | $10.93 | $10.99 | $10.76 | $10.89 | $10.89 | 33,961,020 |
| 2022-07-13 | $10.99 | $11.01 | $10.81 | $10.92 | $10.92 | 37,634,140 |
| 2022-07-12 | $11.21 | $11.29 | $10.88 | $10.92 | $10.92 | 52,148,230 |
| 2022-07-11 | $11.50 | $11.60 | $11.08 | $11.22 | $11.22 | 74,258,260 |
| 2022-07-08 | $10.90 | $11.85 | $10.86 | $11.50 | $11.50 | 145,177,220 |
| 2022-07-07 | $10.65 | $11.06 | $10.60 | $10.90 | $10.90 | 41,937,220 |
| 2022-07-06 | $10.85 | $10.91 | $10.55 | $10.69 | $10.69 | 38,440,190 |
| 2022-07-05 | $11.01 | $11.29 | $10.70 | $10.87 | $10.87 | 53,433,390 |
| 2022-07-04 | $11.09 | $11.10 | $10.80 | $10.96 | $10.96 | 44,995,430 |
| 2022-07-01 | $11.12 | $11.37 | $11.03 | $11.14 | $11.14 | 43,032,220 |
| 2022-06-30 | $11.06 | $11.20 | $10.99 | $11.07 | $11.07 | 47,589,930 |
| 2022-06-29 | $11.22 | $11.65 | $11.06 | $11.07 | $11.07 | 88,209,810 |
| 2022-06-28 | $10.71 | $11.28 | $10.55 | $11.21 | $11.21 | 91,689,870 |
| 2022-06-27 | $10.77 | $10.91 | $10.70 | $10.71 | $10.71 | 47,798,860 |
| 2022-06-24 | $10.69 | $10.84 | $10.68 | $10.75 | $10.75 | 39,683,760 |
| 2022-06-23 | $10.57 | $10.75 | $10.48 | $10.73 | $10.73 | 45,027,390 |
| 2022-06-22 | $11.07 | $11.18 | $10.60 | $10.60 | $10.60 | 82,940,460 |
| 2022-06-21 | $10.86 | $11.43 | $10.78 | $11.18 | $11.18 | 89,860,950 |
| 2022-06-20 | $10.97 | $11.25 | $10.77 | $10.91 | $10.91 | 76,493,090 |
| 2022-06-17 | $10.55 | $10.85 | $10.50 | $10.77 | $10.77 | 53,829,630 |
| 2022-06-16 | $10.67 | $10.90 | $10.62 | $10.67 | $10.67 | 68,523,430 |
| 2022-06-15 | $10.22 | $10.86 | $10.18 | $10.64 | $10.64 | 111,856,310 |
| 2022-06-14 | $10.10 | $10.30 | $9.80 | $10.25 | $10.25 | 53,308,480 |
| 2022-06-13 | $10.07 | $10.42 | $10.04 | $10.19 | $10.19 | 41,690,350 |
| 2022-06-10 | $9.94 | $10.17 | $9.93 | $10.16 | $10.16 | 36,162,660 |
| 2022-06-09 | $10.34 | $10.34 | $10.00 | $10.06 | $10.06 | 41,859,120 |
| 2022-06-08 | $10.36 | $10.48 | $10.13 | $10.37 | $10.37 | 45,600,880 |
| 2022-06-07 | $10.53 | $10.55 | $10.24 | $10.34 | $10.34 | 50,602,340 |
| 2022-06-06 | $10.35 | $10.63 | $10.34 | $10.54 | $10.54 | 60,425,940 |
| 2022-06-02 | $10.15 | $10.44 | $10.11 | $10.38 | $10.38 | 57,656,460 |
| 2022-06-01 | $10.50 | $10.50 | $10.10 | $10.19 | $10.19 | 69,583,150 |
| 2022-05-31 | $9.80 | $10.62 | $9.63 | $10.55 | $10.45 | 118,149,690 |
| 2022-05-30 | $9.90 | $9.95 | $9.71 | $9.76 | $9.67 | 32,455,880 |
| 2022-05-27 | $10.05 | $10.22 | $9.81 | $9.89 | $9.79 | 51,520,120 |
| 2022-05-26 | $9.63 | $10.14 | $9.40 | $10.02 | $9.92 | 72,692,480 |
| 2022-05-25 | $9.55 | $9.68 | $9.46 | $9.63 | $9.54 | 40,445,810 |
| 2022-05-24 | $10.11 | $10.41 | $9.59 | $9.60 | $9.51 | 75,372,010 |
| 2022-05-23 | $10.32 | $10.32 | $10.05 | $10.16 | $10.06 | 42,274,820 |
| 2022-05-20 | $9.98 | $10.28 | $9.97 | $10.27 | $10.17 | 58,338,500 |
| 2022-05-19 | $9.70 | $9.98 | $9.65 | $9.98 | $9.88 | 45,503,510 |
| 2022-05-18 | $9.80 | $10.07 | $9.75 | $9.90 | $9.80 | 43,470,440 |
| 2022-05-17 | $9.63 | $9.84 | $9.56 | $9.77 | $9.68 | 33,298,270 |
| 2022-05-16 | $9.90 | $10.06 | $9.58 | $9.67 | $9.58 | 40,620,060 |
| 2022-05-13 | $9.96 | $10.02 | $9.73 | $9.80 | $9.70 | 39,393,640 |
| 2022-05-12 | $9.83 | $10.02 | $9.80 | $9.91 | $9.81 | 37,812,060 |
| 2022-05-11 | $9.70 | $10.35 | $9.64 | $10.00 | $9.90 | 77,212,670 |
| 2022-05-10 | $9.36 | $9.74 | $9.30 | $9.70 | $9.61 | 37,567,950 |
| 2022-05-09 | $9.58 | $9.74 | $9.49 | $9.54 | $9.45 | 28,042,600 |
| 2022-05-06 | $9.85 | $9.96 | $9.58 | $9.61 | $9.52 | 51,894,140 |
| 2022-05-05 | $10.17 | $10.28 | $9.98 | $10.07 | $9.97 | 51,456,740 |
| 2022-05-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.06 | 0 |
| 2022-05-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.06 | 0 |
| 2022-04-29 | $9.23 | $10.39 | $9.23 | $10.16 | $10.06 | 86,159,170 |
| 2022-04-28 | $9.40 | $9.50 | $9.10 | $9.19 | $9.10 | 53,613,050 |
| 2022-04-27 | $8.93 | $9.62 | $8.87 | $9.50 | $9.41 | 76,581,540 |
| 2022-04-26 | $9.64 | $9.92 | $9.02 | $9.07 | $8.98 | 100,899,480 |
| 2022-04-25 | $9.90 | $10.03 | $9.37 | $9.58 | $9.49 | 117,490,060 |
| 2022-04-22 | $11.16 | $11.42 | $10.66 | $10.80 | $10.70 | 117,779,170 |
| 2022-04-21 | $10.51 | $11.80 | $10.45 | $11.35 | $11.24 | 162,547,310 |
| 2022-04-20 | $10.55 | $11.08 | $10.47 | $10.64 | $10.54 | 76,168,780 |
| 2022-04-19 | $10.75 | $11.08 | $10.46 | $10.50 | $10.40 | 50,724,370 |
| 2022-04-18 | $10.66 | $10.86 | $10.45 | $10.78 | $10.68 | 35,046,070 |
| 2022-04-15 | $10.47 | $10.86 | $10.35 | $10.71 | $10.61 | 42,583,890 |
| 2022-04-14 | $10.50 | $10.63 | $10.43 | $10.54 | $10.44 | 24,546,470 |
| 2022-04-13 | $10.61 | $10.68 | $10.41 | $10.43 | $10.33 | 25,371,410 |
| 2022-04-12 | $10.60 | $10.74 | $10.38 | $10.73 | $10.63 | 33,984,380 |
| 2022-04-11 | $11.11 | $11.16 | $10.53 | $10.58 | $10.48 | 39,223,830 |
| 2022-04-08 | $11.19 | $11.25 | $10.81 | $11.14 | $11.03 | 40,743,130 |
| 2022-04-07 | $11.50 | $11.64 | $11.19 | $11.19 | $11.08 | 41,207,490 |
| 2022-04-06 | $11.64 | $11.77 | $11.51 | $11.57 | $11.46 | 30,765,570 |
| 2022-04-05 | $11.64 | $11.64 | $11.64 | $11.64 | $11.53 | 0 |
| 2022-04-04 | $11.64 | $11.64 | $11.64 | $11.64 | $11.53 | 0 |
| 2022-04-01 | $11.57 | $11.71 | $11.45 | $11.64 | $11.53 | 25,927,580 |
| 2022-03-31 | $11.78 | $11.88 | $11.63 | $11.67 | $11.56 | 29,278,510 |
| 2022-03-30 | $11.48 | $11.90 | $11.45 | $11.85 | $11.73 | 50,360,110 |
| 2022-03-29 | $11.68 | $11.79 | $11.36 | $11.38 | $11.27 | 35,208,440 |
| 2022-03-28 | $11.70 | $11.77 | $11.42 | $11.68 | $11.57 | 29,990,940 |
| 2022-03-25 | $12.08 | $12.17 | $11.70 | $11.73 | $11.62 | 36,231,430 |
| 2022-03-24 | $12.18 | $12.18 | $11.96 | $12.03 | $11.91 | 35,089,630 |
| 2022-03-23 | $12.22 | $12.33 | $12.13 | $12.24 | $12.12 | 27,421,770 |
| 2022-03-22 | $12.36 | $12.38 | $12.17 | $12.22 | $12.10 | 33,367,710 |
| 2022-03-21 | $12.45 | $12.58 | $12.21 | $12.36 | $12.24 | 33,838,500 |
| 2022-03-18 | $12.29 | $12.65 | $12.21 | $12.43 | $12.31 | 43,713,200 |
| 2022-03-17 | $12.55 | $12.57 | $12.28 | $12.31 | $12.19 | 55,908,220 |
| 2022-03-16 | $11.80 | $12.24 | $11.45 | $12.17 | $12.05 | 68,089,600 |
| 2022-03-15 | $12.25 | $12.38 | $11.50 | $11.54 | $11.43 | 77,802,100 |
| 2022-03-14 | $12.98 | $13.17 | $12.56 | $12.58 | $12.46 | 38,942,800 |
| 2022-03-11 | $12.62 | $13.02 | $12.45 | $12.98 | $12.85 | 42,969,510 |
| 2022-03-10 | $13.18 | $13.20 | $12.74 | $12.88 | $12.75 | 48,184,440 |
| 2022-03-09 | $13.22 | $13.28 | $12.23 | $12.79 | $12.67 | 61,408,070 |
| 2022-03-08 | $13.59 | $13.75 | $13.07 | $13.18 | $13.05 | 42,020,780 |
| 2022-03-07 | $13.80 | $13.83 | $13.50 | $13.60 | $13.47 | 43,894,960 |
| 2022-03-04 | $14.04 | $14.17 | $13.90 | $13.95 | $13.81 | 35,017,040 |
| 2022-03-03 | $14.53 | $14.72 | $14.15 | $14.19 | $14.05 | 44,197,280 |
| 2022-03-02 | $14.40 | $14.50 | $14.23 | $14.47 | $14.33 | 34,999,610 |
| 2022-03-01 | $14.53 | $14.62 | $14.41 | $14.53 | $14.39 | 34,470,420 |
| 2022-02-28 | $14.69 | $14.72 | $14.45 | $14.54 | $14.40 | 35,157,830 |
| 2022-02-25 | $14.70 | $15.00 | $14.65 | $14.69 | $14.55 | 52,887,070 |
| 2022-02-24 | $15.00 | $15.10 | $14.30 | $14.52 | $14.38 | 76,405,350 |
| 2022-02-23 | $14.67 | $15.30 | $14.67 | $15.11 | $14.96 | 63,393,000 |
| 2022-02-22 | $14.85 | $14.85 | $14.60 | $14.64 | $14.50 | 44,959,460 |
| 2022-02-21 | $14.77 | $15.10 | $14.73 | $15.01 | $14.86 | 50,499,030 |
| 2022-02-18 | $14.58 | $14.85 | $14.51 | $14.84 | $14.70 | 45,470,890 |
| 2022-02-17 | $14.71 | $15.04 | $14.53 | $14.72 | $14.58 | 65,696,680 |
| 2022-02-16 | $14.89 | $15.17 | $14.69 | $14.84 | $14.70 | 61,870,630 |
| 2022-02-15 | $14.73 | $14.85 | $14.52 | $14.81 | $14.67 | 49,936,910 |
| 2022-02-14 | $14.71 | $14.92 | $14.57 | $14.71 | $14.57 | 39,031,290 |
| 2022-02-11 | $15.14 | $15.15 | $14.77 | $14.82 | $14.68 | 41,540,930 |
| 2022-02-10 | $15.55 | $15.59 | $15.10 | $15.19 | $15.04 | 54,647,830 |
| 2022-02-09 | $15.10 | $15.65 | $15.00 | $15.59 | $15.44 | 57,907,220 |
| 2022-02-08 | $15.03 | $15.23 | $14.48 | $15.19 | $15.04 | 78,407,880 |
| 2022-02-07 | $16.40 | $16.40 | $14.65 | $15.03 | $14.88 | 125,711,860 |
| 2022-02-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.75 | 0 |
| 2022-02-03 | $16.91 | $16.91 | $16.91 | $16.91 | $16.75 | 0 |
| 2022-02-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.75 | 0 |
| 2022-02-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.75 | 0 |
| 2022-01-28 | $17.43 | $17.59 | $16.86 | $16.91 | $16.75 | 42,995,170 |
| 2022-01-27 | $18.00 | $18.06 | $17.28 | $17.34 | $17.17 | 46,902,670 |
| 2022-01-26 | $18.18 | $18.37 | $17.78 | $18.16 | $17.98 | 36,172,210 |
| 2022-01-25 | $18.81 | $18.95 | $18.07 | $18.07 | $17.89 | 34,966,770 |
| 2022-01-24 | $18.75 | $19.04 | $18.63 | $18.80 | $18.62 | 30,253,620 |
| 2022-01-21 | $19.44 | $19.51 | $18.75 | $18.82 | $18.64 | 43,600,130 |
| 2022-01-20 | $19.80 | $19.95 | $19.35 | $19.50 | $19.31 | 39,588,830 |
| 2022-01-19 | $20.25 | $20.29 | $19.72 | $19.79 | $19.60 | 40,474,390 |
| 2022-01-18 | $20.68 | $20.69 | $20.21 | $20.37 | $20.17 | 32,990,590 |
| 2022-01-17 | $20.30 | $20.74 | $20.29 | $20.69 | $20.49 | 30,793,360 |
| 2022-01-14 | $20.21 | $20.50 | $20.18 | $20.22 | $20.02 | 21,244,360 |
| 2022-01-13 | $20.90 | $21.00 | $20.27 | $20.31 | $20.11 | 34,107,370 |
| 2022-01-12 | $20.91 | $21.14 | $20.79 | $20.97 | $20.77 | 26,217,600 |
| 2022-01-11 | $21.65 | $21.82 | $20.80 | $20.90 | $20.70 | 46,502,830 |
| 2022-01-10 | $21.42 | $21.95 | $21.40 | $21.57 | $21.36 | 32,212,270 |
| 2022-01-07 | $22.41 | $22.63 | $21.63 | $21.70 | $21.49 | 41,215,760 |
| 2022-01-06 | $22.46 | $22.67 | $22.00 | $22.36 | $22.14 | 30,171,690 |
| 2022-01-05 | $23.28 | $23.48 | $22.30 | $22.61 | $22.39 | 51,602,520 |
| 2022-01-04 | $23.10 | $23.58 | $22.89 | $23.48 | $23.25 | 54,485,710 |
| 2022-01-03 | $22.98 | $22.98 | $22.98 | $22.98 | $22.76 | 0 |
| 2021-12-31 | $22.90 | $23.12 | $22.74 | $22.98 | $22.76 | 25,286,910 |
| 2021-12-30 | $23.15 | $23.44 | $22.86 | $22.89 | $22.67 | 43,854,390 |
| 2021-12-29 | $23.90 | $24.05 | $22.97 | $23.00 | $22.78 | 46,492,990 |
| 2021-12-28 | $25.00 | $25.00 | $23.63 | $23.90 | $23.67 | 57,191,940 |
| 2021-12-27 | $24.90 | $25.13 | $24.53 | $24.99 | $24.75 | 27,890,890 |
| 2021-12-24 | $24.64 | $25.20 | $24.45 | $24.78 | $24.54 | 37,136,090 |
| 2021-12-23 | $24.97 | $25.20 | $24.53 | $24.64 | $24.40 | 37,650,670 |
| 2021-12-22 | $23.63 | $25.40 | $23.63 | $24.71 | $24.47 | 76,925,210 |
| 2021-12-21 | $23.21 | $24.20 | $23.20 | $23.63 | $23.40 | 34,203,340 |
| 2021-12-20 | $23.70 | $24.11 | $23.17 | $23.21 | $22.98 | 30,689,460 |
| 2021-12-17 | $24.15 | $24.26 | $23.71 | $23.71 | $23.48 | 35,822,230 |
| 2021-12-16 | $24.36 | $24.59 | $23.94 | $24.28 | $24.04 | 40,674,290 |
| 2021-12-15 | $24.70 | $24.91 | $24.16 | $24.35 | $24.11 | 57,224,370 |
| 2021-12-14 | $23.15 | $25.38 | $23.10 | $24.68 | $24.44 | 124,613,810 |
| 2021-12-13 | $22.78 | $23.70 | $22.64 | $23.32 | $23.09 | 61,144,610 |
| 2021-12-07 | $21.30 | $21.85 | $21.12 | $21.45 | $21.24 | 43,419,690 |
| 2021-12-06 | $20.97 | $21.50 | $20.70 | $21.02 | $20.82 | 37,593,120 |
| 2021-12-03 | $20.84 | $20.84 | $20.84 | $20.84 | $20.64 | 28,970,080 |
| 2021-12-02 | $20.57 | $20.57 | $20.57 | $20.57 | $20.37 | 27,913,730 |
| 2021-12-01 | $21.00 | $21.26 | $20.97 | $21.18 | $20.97 | 19,827,300 |
| 2021-11-30 | $21.12 | $21.41 | $20.74 | $20.99 | $20.79 | 28,826,090 |
| 2021-11-29 | $21.01 | $21.45 | $20.91 | $21.12 | $20.91 | 25,354,090 |
| 2021-11-26 | $21.63 | $21.92 | $21.34 | $21.52 | $21.31 | 22,843,260 |
| 2021-11-25 | $22.70 | $22.72 | $21.68 | $21.73 | $21.52 | 42,790,930 |
| 2021-11-24 | $22.73 | $23.13 | $22.49 | $22.76 | $22.54 | 29,351,100 |
| 2021-11-23 | $22.96 | $23.14 | $22.65 | $22.70 | $22.48 | 28,602,110 |
| 2021-11-22 | $23.05 | $23.34 | $22.75 | $23.13 | $22.91 | 30,205,980 |
| 2021-11-19 | $22.28 | $23.75 | $22.20 | $23.10 | $22.88 | 40,706,180 |
| 2021-11-18 | $22.90 | $23.08 | $22.28 | $22.29 | $22.07 | 32,189,930 |
| 2021-11-17 | $23.18 | $23.55 | $22.68 | $22.96 | $22.74 | 35,210,180 |
| 2021-11-16 | $23.30 | $23.95 | $23.11 | $23.18 | $22.95 | 44,811,190 |
| 2021-11-15 | $22.80 | $23.79 | $22.80 | $23.48 | $23.25 | 51,082,810 |
| 2021-11-12 | $22.68 | $23.34 | $22.49 | $22.93 | $22.71 | 44,449,640 |
| 2021-11-11 | $21.85 | $22.97 | $21.80 | $22.94 | $22.72 | 68,506,640 |
| 2021-11-10 | $21.35 | $22.21 | $21.31 | $22.08 | $21.87 | 48,719,350 |
| 2021-11-09 | $21.80 | $22.09 | $21.31 | $21.59 | $21.38 | 46,775,040 |
| 2021-11-08 | $21.97 | $22.78 | $21.05 | $22.10 | $21.89 | 71,278,550 |
| 2021-11-05 | $21.80 | $21.80 | $21.80 | $21.80 | $21.59 | 42,107,810 |
| 2021-11-04 | $22.52 | $22.70 | $21.26 | $21.80 | $21.59 | 64,416,100 |
| 2021-11-03 | $22.00 | $22.25 | $21.58 | $21.80 | $21.59 | 36,610,650 |
| 2021-11-02 | $21.87 | $22.48 | $21.64 | $22.13 | $21.91 | 53,743,460 |
| 2021-11-01 | $21.37 | $22.45 | $21.37 | $21.99 | $21.78 | 80,339,460 |
| 2021-10-29 | $19.80 | $21.50 | $19.57 | $21.27 | $21.06 | 92,010,250 |
| 2021-10-28 | $19.51 | $20.35 | $19.50 | $19.80 | $19.61 | 40,695,830 |
| 2021-10-27 | $20.60 | $20.80 | $19.25 | $19.77 | $19.58 | 74,162,710 |
| 2021-10-26 | $18.65 | $21.30 | $18.37 | $21.00 | $20.80 | 113,965,530 |
| 2021-10-25 | $19.71 | $19.71 | $19.23 | $19.33 | $19.14 | 36,539,640 |
| 2021-10-22 | $19.49 | $20.33 | $19.46 | $19.72 | $19.53 | 34,081,300 |
| 2021-10-21 | $20.19 | $20.21 | $19.40 | $19.48 | $19.29 | 41,152,980 |
| 2021-10-20 | $20.16 | $20.64 | $20.01 | $20.08 | $19.88 | 33,307,770 |
| 2021-10-19 | $20.00 | $20.87 | $19.98 | $20.22 | $20.02 | 33,742,110 |
| 2021-10-18 | $20.60 | $20.65 | $20.00 | $20.08 | $19.88 | 25,096,640 |
| 2021-10-15 | $20.59 | $20.84 | $20.34 | $20.67 | $20.47 | 21,875,290 |
| 2021-10-14 | $20.60 | $20.79 | $20.51 | $20.53 | $20.33 | 13,867,340 |
| 2021-10-13 | $20.79 | $20.88 | $20.30 | $20.62 | $20.42 | 15,105,730 |
| 2021-10-12 | $21.00 | $21.08 | $20.52 | $20.76 | $20.56 | 16,530,250 |
| 2021-10-11 | $21.21 | $21.40 | $20.93 | $21.13 | $20.92 | 14,392,840 |
| 2021-10-08 | $21.30 | $21.68 | $21.10 | $21.21 | $21.00 | 24,927,840 |
| 2021-10-07 | $20.92 | $20.92 | $20.92 | $20.92 | $20.72 | 0 |
| 2021-10-06 | $20.92 | $20.92 | $20.92 | $20.92 | $20.72 | 0 |
| 2021-09-30 | $20.45 | $21.18 | $20.33 | $20.92 | $20.72 | 25,021,170 |
| 2021-09-29 | $21.20 | $21.30 | $20.00 | $20.29 | $20.09 | 40,263,460 |
| 2021-09-28 | $22.15 | $22.15 | $21.70 | $21.70 | $21.49 | 19,407,170 |
| 2021-09-27 | $22.10 | $22.45 | $21.80 | $22.20 | $21.98 | 22,518,400 |
| 2021-09-24 | $22.32 | $22.37 | $22.00 | $22.01 | $21.80 | 14,847,390 |
| 2021-09-23 | $21.83 | $22.46 | $21.77 | $22.33 | $22.11 | 24,696,590 |
| 2021-09-22 | $21.85 | $22.31 | $21.70 | $21.74 | $21.53 | 19,379,530 |
| 2021-09-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.01 | 0 |
| 2021-09-20 | $22.23 | $22.23 | $22.23 | $22.23 | $22.01 | 0 |
| 2021-09-17 | $22.73 | $22.95 | $21.70 | $22.23 | $22.01 | 31,006,790 |
| 2021-09-16 | $23.40 | $23.73 | $22.80 | $22.80 | $22.58 | 29,689,900 |
| 2021-09-15 | $24.01 | $24.03 | $23.50 | $23.56 | $23.33 | 20,856,700 |
| 2021-09-14 | $24.04 | $24.23 | $23.77 | $23.98 | $23.75 | 19,252,480 |
| 2021-09-13 | $24.69 | $24.69 | $23.98 | $24.06 | $23.83 | 26,844,400 |
| 2021-09-10 | $24.73 | $24.92 | $24.38 | $24.81 | $24.57 | 27,336,510 |
| 2021-09-09 | $24.94 | $24.94 | $24.51 | $24.68 | $24.44 | 25,515,220 |
| 2021-09-08 | $24.46 | $25.25 | $24.41 | $25.14 | $24.90 | 41,369,400 |
| 2021-09-07 | $24.69 | $24.79 | $24.16 | $24.41 | $24.17 | 29,281,100 |
| 2021-09-06 | $24.45 | $24.85 | $24.37 | $24.69 | $24.45 | 31,990,310 |
| 2021-09-03 | $23.76 | $24.65 | $23.62 | $24.50 | $24.26 | 31,217,590 |
| 2021-09-02 | $24.23 | $24.43 | $23.70 | $23.95 | $23.72 | 23,829,830 |
| 2021-09-01 | $23.55 | $24.37 | $23.36 | $24.16 | $23.93 | 28,733,780 |
| 2021-08-31 | $24.05 | $24.37 | $23.38 | $23.60 | $23.37 | 29,998,930 |
| 2021-08-30 | $24.50 | $24.76 | $23.90 | $24.04 | $23.81 | 30,268,370 |
| 2021-08-27 | $24.30 | $24.89 | $23.93 | $24.22 | $23.98 | 30,409,870 |
| 2021-08-26 | $24.99 | $25.00 | $24.11 | $24.20 | $23.96 | 37,024,970 |
| 2021-08-25 | $25.10 | $25.84 | $25.10 | $25.16 | $24.92 | 28,351,180 |
| 2021-08-24 | $25.67 | $25.80 | $25.02 | $25.28 | $25.03 | 33,696,070 |
| 2021-08-23 | $24.95 | $26.05 | $24.59 | $25.49 | $25.24 | 49,769,770 |
| 2021-08-20 | $24.30 | $25.18 | $23.88 | $25.14 | $24.90 | 33,372,160 |
| 2021-08-19 | $24.16 | $24.58 | $24.12 | $24.32 | $24.08 | 16,663,890 |
| 2021-08-18 | $24.22 | $24.43 | $23.88 | $24.37 | $24.13 | 21,416,710 |
| 2021-08-17 | $24.85 | $25.08 | $24.05 | $24.22 | $23.98 | 24,087,790 |
| 2021-08-16 | $24.70 | $25.22 | $24.40 | $24.90 | $24.66 | 19,513,740 |
| 2021-08-13 | $25.50 | $25.50 | $24.63 | $24.75 | $24.51 | 29,970,660 |
| 2021-08-12 | $25.50 | $26.08 | $25.10 | $25.36 | $25.11 | 33,390,780 |
| 2021-08-11 | $26.70 | $26.70 | $25.61 | $25.62 | $25.37 | 39,093,950 |
| 2021-08-10 | $26.39 | $26.79 | $25.94 | $26.56 | $26.30 | 26,018,240 |
| 2021-08-09 | $26.61 | $26.87 | $26.32 | $26.49 | $26.23 | 25,444,900 |
| 2021-08-06 | $27.10 | $27.18 | $26.40 | $26.91 | $26.65 | 28,013,890 |
| 2021-08-05 | $26.99 | $28.35 | $26.70 | $27.08 | $26.82 | 56,618,420 |
| 2021-08-04 | $25.40 | $26.92 | $25.27 | $26.71 | $26.45 | 53,834,000 |
| 2021-08-03 | $25.31 | $25.84 | $25.04 | $25.27 | $25.02 | 24,231,740 |
| 2021-08-02 | $25.45 | $25.48 | $24.56 | $25.48 | $25.23 | 33,977,750 |
| 2021-07-30 | $24.99 | $25.51 | $24.55 | $25.39 | $25.14 | 29,509,950 |
| 2021-07-29 | $23.90 | $25.30 | $23.72 | $25.01 | $24.77 | 44,455,590 |
| 2021-07-28 | $24.98 | $25.20 | $23.38 | $23.51 | $23.28 | 46,016,580 |
| 2021-07-27 | $25.25 | $25.77 | $25.00 | $25.10 | $24.86 | 46,959,450 |
| 2021-07-26 | $25.00 | $25.46 | $24.81 | $25.05 | $24.81 | 25,796,650 |
| 2021-07-23 | $25.71 | $25.77 | $25.11 | $25.15 | $24.91 | 32,706,590 |
| 2021-07-22 | $25.66 | $26.12 | $25.10 | $26.01 | $25.76 | 37,627,820 |
| 2021-07-21 | $26.25 | $26.40 | $25.67 | $25.70 | $25.45 | 32,876,220 |
| 2021-07-20 | $26.24 | $26.67 | $26.10 | $26.19 | $25.94 | 23,204,620 |
| 2021-07-19 | $25.95 | $26.60 | $25.81 | $26.50 | $26.24 | 23,166,300 |
| 2021-07-16 | $26.30 | $26.50 | $25.76 | $26.10 | $25.85 | 29,969,430 |
| 2021-07-15 | $26.08 | $26.97 | $25.40 | $26.96 | $26.35 | 47,346,210 |
| 2021-07-14 | $27.06 | $27.33 | $26.03 | $26.11 | $25.52 | 40,974,370 |
| 2021-07-13 | $28.05 | $28.24 | $27.00 | $27.05 | $26.44 | 51,546,830 |
| 2021-07-12 | $28.20 | $28.75 | $27.50 | $28.32 | $27.68 | 33,661,710 |
| 2021-07-09 | $28.23 | $28.56 | $27.53 | $28.20 | $27.57 | 31,473,460 |
| 2021-07-08 | $28.96 | $29.50 | $28.69 | $28.84 | $28.19 | 31,637,370 |
| 2021-07-07 | $28.28 | $28.86 | $28.03 | $28.66 | $28.02 | 21,543,390 |
| 2021-07-06 | $29.03 | $29.03 | $28.02 | $28.49 | $27.85 | 30,966,880 |
| 2021-07-05 | $28.75 | $29.40 | $28.51 | $29.00 | $28.35 | 26,486,810 |
| 2021-07-02 | $30.02 | $30.09 | $28.80 | $28.83 | $28.18 | 34,745,880 |
| 2021-07-01 | $29.62 | $30.85 | $29.62 | $30.45 | $29.77 | 42,745,950 |
| 2021-06-30 | $29.90 | $30.10 | $29.24 | $29.41 | $28.75 | 25,104,240 |
| 2021-06-29 | $30.10 | $30.25 | $29.62 | $29.86 | $29.19 | 29,109,960 |
| 2021-06-28 | $30.38 | $31.02 | $30.17 | $30.35 | $29.67 | 36,508,770 |
| 2021-06-25 | $30.58 | $30.69 | $29.85 | $30.30 | $29.62 | 34,390,180 |
| 2021-06-24 | $30.50 | $31.20 | $30.00 | $30.26 | $29.58 | 42,112,130 |
| 2021-06-23 | $29.28 | $30.67 | $29.21 | $30.25 | $29.57 | 50,261,100 |
| 2021-06-22 | $29.15 | $29.43 | $28.89 | $29.30 | $28.64 | 45,428,830 |
| 2021-06-21 | $27.38 | $29.13 | $27.10 | $28.86 | $28.21 | 54,873,990 |
| 2021-06-18 | $27.03 | $27.54 | $26.98 | $27.38 | $26.77 | 28,232,660 |
| 2021-06-17 | $26.90 | $27.33 | $26.63 | $26.91 | $26.31 | 29,250,180 |
| 2021-06-16 | $28.05 | $28.05 | $26.90 | $26.90 | $26.30 | 28,409,400 |
| 2021-06-15 | $27.19 | $28.17 | $27.18 | $28.00 | $27.37 | 43,793,450 |
| 2021-06-14 | $27.05 | $27.05 | $27.05 | $27.05 | $26.44 | 0 |
| 2021-06-11 | $27.10 | $27.28 | $26.90 | $27.05 | $26.44 | 33,091,550 |
| 2021-06-10 | $27.26 | $27.56 | $26.76 | $27.06 | $26.45 | 34,828,490 |
| 2021-06-09 | $28.08 | $28.19 | $27.23 | $27.35 | $26.74 | 27,723,500 |
| 2021-06-08 | $28.33 | $29.03 | $27.92 | $28.10 | $27.47 | 21,821,910 |
| 2021-06-07 | $28.50 | $28.90 | $28.11 | $28.33 | $27.69 | 17,428,130 |
| 2021-06-04 | $28.75 | $29.09 | $28.37 | $28.50 | $27.86 | 24,105,520 |
| 2021-06-03 | $28.31 | $29.59 | $28.31 | $28.96 | $28.31 | 34,610,380 |
| 2021-06-02 | $29.02 | $29.18 | $28.50 | $28.50 | $27.86 | 28,494,440 |
| 2021-06-01 | $29.25 | $29.50 | $28.87 | $29.01 | $28.36 | 24,830,070 |
| 2021-05-31 | $29.05 | $29.54 | $28.80 | $29.18 | $28.52 | 25,275,830 |
| 2021-05-28 | $28.75 | $29.60 | $28.75 | $29.17 | $28.52 | 36,781,530 |
| 2021-05-27 | $28.05 | $29.26 | $28.04 | $28.89 | $28.24 | 39,881,390 |
| 2021-05-26 | $29.10 | $29.10 | $28.01 | $28.02 | $27.39 | 42,275,860 |
| 2021-05-25 | $28.19 | $29.09 | $27.80 | $29.01 | $28.36 | 43,316,700 |
| 2021-05-24 | $27.90 | $28.58 | $27.70 | $28.19 | $27.56 | 29,830,170 |
| 2021-05-21 | $27.95 | $28.30 | $27.57 | $28.18 | $27.55 | 36,852,550 |
| 2021-05-20 | $27.06 | $28.19 | $26.80 | $28.18 | $27.55 | 47,821,760 |
| 2021-05-19 | $26.17 | $27.20 | $25.89 | $27.20 | $26.59 | 51,396,200 |
| 2021-05-18 | $26.48 | $26.72 | $25.82 | $26.16 | $25.57 | 24,451,090 |
| 2021-05-17 | $25.70 | $26.95 | $25.70 | $26.47 | $25.88 | 37,522,090 |
| 2021-05-14 | $25.15 | $25.65 | $24.82 | $25.61 | $25.03 | 24,694,310 |
| 2021-05-13 | $24.80 | $25.62 | $24.76 | $25.02 | $24.46 | 19,990,190 |
| 2021-05-12 | $25.25 | $25.32 | $24.90 | $25.13 | $24.57 | 16,474,040 |
| 2021-05-11 | $24.82 | $25.35 | $24.75 | $25.33 | $24.76 | 16,742,930 |
| 2021-05-10 | $24.84 | $25.29 | $24.69 | $25.12 | $24.56 | 22,483,650 |
| 2021-05-07 | $25.80 | $26.05 | $24.95 | $24.99 | $24.43 | 31,984,540 |
| 2021-05-06 | $25.99 | $26.35 | $25.61 | $25.81 | $25.23 | 23,667,290 |
| 2021-05-05 | $26.13 | $26.13 | $26.13 | $26.13 | $25.54 | 0 |
| 2021-05-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.54 | 0 |
| 2021-04-30 | $26.90 | $27.13 | $26.00 | $26.13 | $25.54 | 32,255,730 |
| 2021-04-29 | $26.90 | $27.38 | $26.65 | $26.74 | $26.14 | 26,668,920 |
| 2021-04-28 | $27.99 | $27.99 | $26.18 | $27.00 | $26.39 | 62,496,790 |
| 2021-04-27 | $28.50 | $29.19 | $28.09 | $28.90 | $28.25 | 35,708,270 |
| 2021-04-26 | $28.66 | $29.65 | $28.20 | $28.78 | $28.13 | 61,226,770 |
| 2021-04-23 | $27.69 | $28.67 | $27.54 | $28.45 | $27.81 | 48,144,460 |
| 2021-04-22 | $26.76 | $28.44 | $26.63 | $27.91 | $27.28 | 58,558,900 |
| 2021-04-21 | $26.50 | $26.96 | $26.08 | $26.76 | $26.16 | 25,455,300 |
| 2021-04-20 | $27.28 | $27.28 | $26.52 | $26.52 | $25.92 | 40,246,060 |
| 2021-04-19 | $25.82 | $28.10 | $25.82 | $27.51 | $26.89 | 64,331,720 |
| 2021-04-16 | $25.22 | $25.90 | $25.04 | $25.81 | $25.23 | 25,867,250 |
| 2021-04-15 | $25.55 | $25.66 | $24.63 | $25.23 | $24.66 | 25,900,790 |
| 2021-04-14 | $25.55 | $26.17 | $25.48 | $25.83 | $25.25 | 25,647,770 |
| 2021-04-13 | $24.79 | $26.09 | $24.68 | $25.38 | $24.81 | 35,224,480 |
| 2021-04-12 | $25.25 | $25.55 | $24.52 | $24.68 | $24.13 | 19,081,810 |
| 2021-04-09 | $25.51 | $25.93 | $25.30 | $25.36 | $24.79 | 15,554,200 |
| 2021-04-08 | $25.72 | $26.14 | $25.55 | $25.67 | $25.09 | 15,771,640 |
| 2021-04-07 | $26.05 | $26.18 | $25.65 | $25.93 | $25.35 | 17,821,560 |
| 2021-04-06 | $26.54 | $26.63 | $26.00 | $26.04 | $25.46 | 21,341,000 |
| 2021-04-05 | $26.51 | $26.51 | $26.51 | $26.51 | $25.91 | 0 |
| 2021-04-02 | $26.17 | $26.70 | $26.00 | $26.51 | $25.91 | 27,009,320 |
| 2021-04-01 | $26.12 | $26.30 | $25.80 | $26.15 | $25.56 | 21,068,970 |
| 2021-03-31 | $25.70 | $26.23 | $25.62 | $26.13 | $25.54 | 23,182,890 |
| 2021-03-30 | $25.41 | $25.90 | $25.36 | $25.70 | $25.12 | 18,939,860 |
| 2021-03-29 | $26.28 | $26.28 | $25.54 | $25.65 | $25.07 | 26,133,020 |
| 2021-03-26 | $25.00 | $26.10 | $24.82 | $25.85 | $25.27 | 42,158,920 |
| 2021-03-25 | $24.17 | $25.24 | $24.15 | $24.98 | $24.42 | 34,791,400 |
| 2021-03-24 | $24.65 | $25.10 | $24.18 | $24.30 | $23.75 | 34,474,340 |
| 2021-03-23 | $26.05 | $26.40 | $24.90 | $25.04 | $24.48 | 43,293,430 |
| 2021-03-22 | $25.70 | $25.88 | $25.40 | $25.80 | $25.22 | 28,097,540 |
| 2021-03-19 | $25.51 | $26.09 | $25.33 | $25.71 | $25.13 | 40,070,460 |
| 2021-03-18 | $26.12 | $26.43 | $25.75 | $25.93 | $25.35 | 30,726,270 |
| 2021-03-17 | $26.05 | $26.55 | $25.75 | $26.08 | $25.49 | 31,754,280 |
| 2021-03-16 | $26.59 | $26.99 | $25.83 | $26.24 | $25.65 | 33,097,970 |
| 2021-03-15 | $27.40 | $27.67 | $26.30 | $26.42 | $25.83 | 41,561,030 |
| 2021-03-12 | $28.80 | $28.80 | $27.50 | $27.76 | $27.14 | 47,986,190 |
| 2021-03-11 | $28.30 | $28.99 | $27.23 | $28.80 | $28.15 | 45,331,270 |
| 2021-03-10 | $29.45 | $29.50 | $28.26 | $28.38 | $27.74 | 30,265,210 |
| 2021-03-09 | $29.93 | $30.08 | $27.81 | $28.83 | $28.18 | 43,469,300 |
| 2021-03-08 | $31.25 | $31.38 | $29.88 | $29.93 | $29.26 | 37,900,740 |
| 2021-03-05 | $30.35 | $31.54 | $30.31 | $31.10 | $30.40 | 28,138,650 |
| 2021-03-04 | $32.00 | $32.10 | $30.80 | $30.88 | $30.19 | 45,399,870 |
| 2021-03-03 | $32.57 | $32.71 | $31.77 | $32.45 | $31.72 | 35,577,030 |
| 2021-03-02 | $33.00 | $33.69 | $32.62 | $32.79 | $32.05 | 54,013,020 |
| 2021-03-01 | $31.60 | $32.97 | $31.20 | $32.84 | $32.10 | 58,474,820 |
| 2021-02-26 | $31.00 | $31.38 | $30.44 | $31.25 | $30.55 | 39,038,520 |
| 2021-02-25 | $31.50 | $32.20 | $30.71 | $31.75 | $31.04 | 45,783,230 |
| 2021-02-24 | $31.15 | $32.06 | $30.91 | $31.47 | $30.76 | 49,112,580 |
| 2021-02-23 | $30.55 | $31.62 | $30.37 | $31.15 | $30.45 | 33,838,890 |
| 2021-02-22 | $31.80 | $31.80 | $31.05 | $31.07 | $30.37 | 48,269,080 |
| 2021-02-19 | $32.00 | $32.18 | $30.85 | $32.07 | $31.35 | 48,473,120 |
| 2021-02-18 | $33.25 | $33.58 | $32.03 | $32.19 | $31.47 | 56,374,960 |
| 2021-02-17 | $32.84 | $32.84 | $32.84 | $32.84 | $32.10 | 0 |
| 2021-02-16 | $32.84 | $32.84 | $32.84 | $32.84 | $32.10 | 0 |
| 2021-02-15 | $32.84 | $32.84 | $32.84 | $32.84 | $32.10 | 0 |
| 2021-02-12 | $32.84 | $32.84 | $32.84 | $32.84 | $32.10 | 0 |
| 2021-02-11 | $32.84 | $32.84 | $32.84 | $32.84 | $32.10 | 0 |
| 2021-02-10 | $31.10 | $33.50 | $31.00 | $32.84 | $32.10 | 71,475,500 |
| 2021-02-09 | $30.42 | $31.63 | $30.10 | $31.00 | $30.30 | 56,392,160 |
| 2021-02-08 | $30.16 | $30.80 | $29.40 | $30.49 | $29.81 | 59,586,720 |
| 2021-02-05 | $31.20 | $31.30 | $29.81 | $30.12 | $29.44 | 51,010,030 |
| 2021-02-04 | $30.80 | $31.48 | $29.88 | $30.66 | $29.97 | 64,350,900 |
| 2021-02-03 | $32.69 | $32.90 | $31.02 | $31.03 | $30.33 | 70,023,910 |
| 2021-02-02 | $32.98 | $32.98 | $31.59 | $32.40 | $31.67 | 58,461,050 |
| 2021-02-01 | $33.50 | $33.55 | $32.50 | $32.80 | $32.06 | 46,327,300 |
| 2021-01-29 | $33.70 | $33.77 | $32.55 | $33.40 | $32.65 | 59,519,990 |
| 2021-01-28 | $34.50 | $35.14 | $32.81 | $33.00 | $32.26 | 85,299,200 |
| 2021-01-27 | $35.50 | $36.35 | $34.50 | $35.07 | $34.28 | 63,173,480 |
| 2021-01-26 | $36.00 | $36.20 | $34.36 | $35.11 | $34.32 | 77,301,800 |
| 2021-01-25 | $35.34 | $36.80 | $34.20 | $35.48 | $34.68 | 119,182,070 |
| 2021-01-22 | $39.99 | $39.99 | $34.50 | $36.30 | $35.48 | 201,589,470 |
| 2021-01-21 | $39.84 | $40.30 | $38.77 | $40.02 | $39.12 | 77,115,640 |
| 2021-01-20 | $38.75 | $39.97 | $38.43 | $38.88 | $38.01 | 56,637,920 |
| 2021-01-19 | $40.13 | $40.47 | $38.60 | $38.74 | $37.87 | 78,106,450 |
| 2021-01-18 | $38.01 | $41.40 | $38.01 | $40.51 | $39.60 | 104,523,830 |
| 2021-01-15 | $39.51 | $39.90 | $36.90 | $37.79 | $36.94 | 112,797,010 |
| 2021-01-14 | $39.60 | $40.60 | $38.53 | $40.08 | $39.18 | 113,612,260 |
| 2021-01-13 | $38.11 | $40.82 | $38.10 | $39.58 | $38.69 | 138,573,850 |
| 2021-01-12 | $37.00 | $37.47 | $35.99 | $37.35 | $36.51 | 93,064,330 |
| 2021-01-11 | $34.94 | $37.47 | $34.11 | $37.00 | $36.17 | 132,415,110 |
| 2021-01-08 | $36.66 | $37.48 | $33.73 | $34.32 | $33.55 | 105,006,490 |
| 2021-01-07 | $35.10 | $35.39 | $34.29 | $35.18 | $34.39 | 79,021,580 |
| 2021-01-06 | $34.46 | $35.08 | $33.84 | $34.98 | $34.19 | 98,329,530 |
| 2021-01-05 | $30.75 | $34.87 | $30.65 | $34.47 | $33.70 | 129,380,080 |
| 2021-01-04 | $30.60 | $31.28 | $30.50 | $30.90 | $30.21 | 49,369,780 |
| 2021-01-01 | $30.61 | $30.61 | $30.61 | $30.61 | $29.92 | 0 |
| 2020-12-31 | $30.19 | $30.97 | $30.00 | $30.61 | $29.92 | 39,957,400 |
| 2020-12-30 | $30.35 | $30.56 | $29.80 | $30.44 | $29.76 | 41,667,070 |
| 2020-12-29 | $30.88 | $31.08 | $30.42 | $30.69 | $30.00 | 31,443,620 |
| 2020-12-28 | $30.51 | $30.85 | $30.17 | $30.58 | $29.89 | 34,365,240 |
| 2020-12-25 | $30.00 | $31.06 | $29.81 | $30.69 | $30.00 | 46,719,190 |
| 2020-12-24 | $30.40 | $31.00 | $30.07 | $30.15 | $29.47 | 36,311,300 |
| 2020-12-23 | $30.50 | $30.68 | $29.75 | $30.61 | $29.92 | 49,312,550 |
| 2020-12-22 | $29.70 | $30.86 | $29.67 | $29.97 | $29.30 | 53,091,380 |
| 2020-12-21 | $29.10 | $30.00 | $28.98 | $29.94 | $29.27 | 41,506,700 |
| 2020-12-18 | $30.20 | $30.23 | $29.53 | $29.65 | $28.98 | 35,853,680 |
| 2020-12-17 | $30.20 | $30.50 | $29.72 | $30.10 | $29.42 | 44,831,190 |
| 2020-12-16 | $31.59 | $31.77 | $30.12 | $30.29 | $29.61 | 56,016,070 |
| 2020-12-15 | $30.63 | $31.60 | $30.05 | $31.03 | $30.33 | 60,956,060 |
| 2020-12-14 | $32.90 | $32.98 | $30.40 | $30.64 | $29.95 | 93,085,950 |
| 2020-12-11 | $33.80 | $34.55 | $32.03 | $32.76 | $32.02 | 96,102,760 |
| 2020-12-10 | $32.36 | $33.49 | $31.94 | $33.10 | $32.36 | 39,388,220 |
| 2020-12-09 | $33.35 | $34.06 | $32.68 | $32.68 | $31.95 | 51,856,210 |
| 2020-12-08 | $33.50 | $34.00 | $33.00 | $33.15 | $32.41 | 47,598,350 |
| 2020-12-07 | $32.69 | $33.88 | $32.30 | $33.46 | $32.71 | 54,906,170 |
| 2020-12-04 | $32.32 | $32.90 | $32.10 | $32.79 | $32.05 | 31,374,160 |
| 2020-12-03 | $32.55 | $32.90 | $32.06 | $32.58 | $31.85 | 36,429,930 |
| 2020-12-02 | $33.09 | $33.10 | $32.32 | $32.75 | $32.01 | 32,735,640 |
| 2020-12-01 | $32.80 | $32.96 | $32.23 | $32.95 | $32.21 | 45,821,740 |
| 2020-11-30 | $32.59 | $33.10 | $32.10 | $32.82 | $32.08 | 71,726,680 |
| 2020-11-27 | $31.10 | $32.50 | $30.87 | $32.16 | $31.44 | 60,992,010 |
| 2020-11-26 | $30.30 | $31.33 | $30.10 | $31.07 | $30.37 | 47,495,530 |
| 2020-11-25 | $30.50 | $30.95 | $30.30 | $30.33 | $29.65 | 34,151,080 |
| 2020-11-24 | $30.58 | $30.98 | $30.01 | $30.57 | $29.88 | 36,633,760 |
| 2020-11-23 | $30.80 | $31.07 | $30.11 | $30.88 | $30.19 | 40,995,180 |
| 2020-11-20 | $31.08 | $31.66 | $30.90 | $31.07 | $30.37 | 29,453,260 |
| 2020-11-19 | $30.60 | $31.78 | $30.51 | $31.07 | $30.37 | 34,371,710 |
| 2020-11-18 | $30.80 | $31.50 | $30.40 | $31.05 | $30.35 | 43,013,000 |
| 2020-11-17 | $30.40 | $31.35 | $29.12 | $31.32 | $30.62 | 76,635,410 |
| 2020-11-16 | $31.86 | $32.16 | $29.85 | $30.38 | $29.70 | 74,625,900 |
| 2020-11-13 | $32.79 | $32.79 | $31.56 | $31.88 | $31.16 | 54,258,130 |
| 2020-11-12 | $33.24 | $33.34 | $32.71 | $32.99 | $32.25 | 26,084,160 |
| 2020-11-11 | $32.90 | $33.27 | $32.70 | $32.92 | $32.18 | 46,182,130 |
| 2020-11-10 | $34.00 | $34.00 | $33.20 | $33.56 | $32.81 | 66,231,360 |
| 2020-11-09 | $33.80 | $35.49 | $33.80 | $34.57 | $33.79 | 110,080,400 |
| 2020-11-06 | $33.70 | $33.78 | $32.91 | $33.25 | $32.50 | 49,048,460 |
| 2020-11-05 | $33.80 | $34.18 | $33.10 | $33.64 | $32.88 | 69,179,860 |
| 2020-11-04 | $33.30 | $33.70 | $32.86 | $33.25 | $32.50 | 56,778,820 |
| 2020-11-03 | $33.17 | $33.67 | $32.70 | $33.25 | $32.50 | 58,181,050 |
| 2020-11-02 | $32.90 | $34.11 | $32.80 | $33.32 | $32.57 | 64,254,310 |
| 2020-10-30 | $36.01 | $36.18 | $33.00 | $33.23 | $32.48 | 143,862,220 |
| 2020-10-29 | $36.10 | $36.63 | $35.90 | $36.47 | $35.65 | 82,475,000 |
| 2020-10-28 | $34.50 | $37.17 | $34.30 | $36.75 | $35.92 | 144,091,230 |
| 2020-10-27 | $34.37 | $34.62 | $33.42 | $34.23 | $33.46 | 57,832,250 |
| 2020-10-26 | $33.21 | $34.64 | $33.02 | $34.36 | $33.59 | 43,454,250 |
| 2020-10-23 | $35.20 | $35.65 | $32.93 | $33.71 | $32.95 | 57,546,570 |
| 2020-10-22 | $34.49 | $35.02 | $34.26 | $34.55 | $33.77 | 30,093,220 |
| 2020-10-21 | $36.08 | $36.08 | $34.45 | $34.96 | $34.18 | 51,951,670 |
| 2020-10-20 | $34.83 | $36.07 | $34.16 | $35.97 | $35.16 | 61,356,140 |
| 2020-10-19 | $36.00 | $36.36 | $34.80 | $34.91 | $34.13 | 56,844,520 |
| 2020-10-16 | $35.35 | $35.74 | $34.33 | $34.84 | $34.06 | 49,743,560 |
| 2020-10-15 | $35.09 | $35.75 | $34.65 | $35.42 | $34.62 | 64,927,180 |
| 2020-10-14 | $35.20 | $35.96 | $34.51 | $34.86 | $34.08 | 88,685,610 |
| 2020-10-13 | $36.45 | $38.50 | $35.73 | $36.07 | $35.26 | 108,486,450 |
| 2020-10-12 | $36.10 | $36.47 | $35.03 | $36.46 | $35.64 | 109,079,930 |
| 2020-10-09 | $33.43 | $35.76 | $33.19 | $35.75 | $34.95 | 114,218,280 |
| 2020-10-08 | $32.12 | $32.12 | $32.12 | $32.12 | $31.40 | 0 |
| 2020-10-07 | $32.12 | $32.12 | $32.12 | $32.12 | $31.40 | 0 |
| 2020-10-06 | $32.12 | $32.12 | $32.12 | $32.12 | $31.40 | 0 |
| 2020-10-05 | $32.12 | $32.12 | $32.12 | $32.12 | $31.40 | 0 |
| 2020-10-02 | $32.12 | $32.12 | $32.12 | $32.12 | $31.40 | 0 |
| 2020-10-01 | $32.12 | $32.12 | $32.12 | $32.12 | $31.40 | 0 |
| 2020-09-30 | $32.60 | $32.76 | $31.93 | $32.12 | $31.40 | 35,907,320 |
| 2020-09-29 | $32.45 | $32.63 | $32.08 | $32.31 | $31.58 | 33,270,380 |
| 2020-09-28 | $32.12 | $32.55 | $31.91 | $32.07 | $31.35 | 35,680,970 |
| 2020-09-25 | $32.30 | $32.33 | $31.31 | $31.73 | $31.02 | 40,718,720 |
| 2020-09-24 | $32.88 | $33.34 | $31.88 | $31.88 | $31.16 | 60,067,890 |
| 2020-09-23 | $33.28 | $33.97 | $32.67 | $33.40 | $32.65 | 48,920,670 |
| 2020-09-22 | $33.30 | $34.15 | $33.02 | $33.17 | $32.43 | 46,741,550 |
| 2020-09-21 | $34.24 | $34.50 | $33.11 | $33.25 | $32.50 | 51,536,650 |
| 2020-09-18 | $33.03 | $34.49 | $32.93 | $34.31 | $33.54 | 65,864,550 |
| 2020-09-17 | $32.70 | $33.83 | $32.54 | $33.12 | $32.38 | 57,114,610 |
| 2020-09-16 | $34.00 | $34.62 | $32.83 | $33.05 | $32.31 | 63,144,200 |
| 2020-09-15 | $34.91 | $34.98 | $34.01 | $34.28 | $33.51 | 67,696,120 |
| 2020-09-14 | $34.58 | $35.66 | $34.10 | $35.38 | $34.59 | 101,229,770 |
| 2020-09-11 | $31.92 | $34.43 | $31.66 | $34.17 | $33.40 | 98,479,250 |
| 2020-09-10 | $33.00 | $33.33 | $31.81 | $31.91 | $31.19 | 73,046,380 |
| 2020-09-09 | $33.20 | $33.70 | $32.10 | $32.51 | $31.78 | 91,777,260 |
| 2020-09-08 | $33.83 | $34.13 | $32.68 | $34.10 | $33.33 | 70,527,860 |
| 2020-09-07 | $35.23 | $35.86 | $32.96 | $33.50 | $32.75 | 100,140,580 |
| 2020-09-04 | $34.70 | $35.96 | $34.52 | $35.27 | $34.48 | 84,821,730 |
| 2020-09-03 | $36.14 | $37.50 | $35.32 | $36.35 | $35.53 | 95,578,690 |
| 2020-09-02 | $35.77 | $38.00 | $35.53 | $36.74 | $35.92 | 130,337,180 |
| 2020-09-01 | $33.88 | $39.54 | $33.38 | $36.33 | $35.51 | 164,508,340 |
| 2020-08-31 | $35.60 | $36.16 | $34.52 | $34.52 | $33.74 | 85,590,030 |
| 2020-08-28 | $33.67 | $35.46 | $33.18 | $35.44 | $34.64 | 102,558,010 |
| 2020-08-27 | $34.10 | $34.98 | $33.38 | $34.16 | $33.39 | 92,497,110 |
| 2020-08-26 | $36.45 | $36.59 | $33.70 | $34.10 | $33.33 | 149,494,230 |
| 2020-08-25 | $35.50 | $38.22 | $34.55 | $36.77 | $35.94 | 159,343,730 |
| 2020-08-24 | $32.37 | $36.58 | $32.24 | $35.42 | $34.62 | 153,756,380 |
| 2020-08-21 | $32.40 | $33.28 | $31.90 | $32.14 | $31.42 | 104,968,470 |
| 2020-08-20 | $30.01 | $32.20 | $29.68 | $31.80 | $31.09 | 95,359,150 |
| 2020-08-19 | $30.97 | $32.50 | $30.61 | $30.70 | $30.01 | 96,389,880 |
| 2020-08-18 | $32.00 | $32.00 | $30.60 | $30.97 | $30.27 | 66,030,730 |
| 2020-08-17 | $30.08 | $31.48 | $29.75 | $31.47 | $30.76 | 71,363,080 |
| 2020-08-14 | $29.38 | $30.23 | $29.21 | $30.10 | $29.42 | 55,600,720 |
| 2020-08-13 | $30.03 | $30.17 | $29.21 | $29.38 | $28.72 | 50,677,480 |
| 2020-08-12 | $29.13 | $30.14 | $28.26 | $30.00 | $29.33 | 86,644,210 |
| 2020-08-11 | $29.80 | $30.27 | $29.00 | $29.10 | $28.45 | 62,063,490 |
| 2020-08-10 | $29.80 | $30.20 | $28.60 | $29.52 | $28.86 | 104,848,800 |
| 2020-08-07 | $33.18 | $33.18 | $30.36 | $30.74 | $30.05 | 116,537,050 |
| 2020-08-06 | $32.70 | $33.66 | $32.52 | $32.90 | $32.16 | 61,717,470 |
| 2020-08-05 | $33.94 | $33.94 | $32.40 | $33.02 | $32.28 | 70,096,980 |
| 2020-08-04 | $34.38 | $34.38 | $32.96 | $33.34 | $32.59 | 87,514,290 |
| 2020-08-03 | $33.50 | $35.81 | $33.46 | $34.41 | $33.64 | 119,487,950 |
| 2020-07-31 | $31.89 | $33.30 | $31.75 | $32.85 | $32.11 | 121,531,390 |
| 2020-07-30 | $32.38 | $32.38 | $31.33 | $31.40 | $30.69 | 87,961,630 |
| 2020-07-29 | $29.44 | $32.48 | $29.18 | $32.26 | $31.54 | 132,315,880 |
| 2020-07-28 | $29.70 | $29.78 | $28.80 | $29.65 | $28.98 | 76,384,300 |
| 2020-07-27 | $28.80 | $29.65 | $28.40 | $29.03 | $28.38 | 76,807,910 |
| 2020-07-24 | $30.50 | $30.50 | $28.20 | $28.37 | $27.73 | 121,842,580 |
| 2020-07-23 | $30.80 | $31.66 | $29.51 | $31.08 | $30.38 | 114,896,740 |
| 2020-07-22 | $31.10 | $32.36 | $30.58 | $31.57 | $30.86 | 99,064,290 |
| 2020-07-21 | $31.10 | $31.66 | $30.20 | $30.90 | $30.21 | 92,502,700 |
| 2020-07-20 | $31.72 | $31.79 | $30.44 | $31.45 | $30.74 | 97,106,990 |
| 2020-07-17 | $30.40 | $31.63 | $29.75 | $31.08 | $30.38 | 124,836,090 |
| 2020-07-16 | $31.71 | $32.46 | $29.38 | $29.75 | $29.08 | 143,094,410 |
| 2020-07-15 | $34.08 | $34.35 | $31.77 | $31.86 | $31.14 | 123,476,220 |
| 2020-07-14 | $35.00 | $35.20 | $33.20 | $33.88 | $33.12 | 192,161,850 |
| 2020-07-13 | $34.68 | $36.50 | $34.38 | $36.00 | $35.19 | 111,854,810 |
| 2020-07-10 | $32.50 | $35.13 | $32.14 | $34.90 | $34.12 | 131,141,520 |
| 2020-07-09 | $32.30 | $35.35 | $31.98 | $33.14 | $32.40 | 154,761,170 |
| 2020-07-08 | $30.10 | $32.88 | $29.70 | $32.88 | $32.14 | 118,715,520 |
| 2020-07-07 | $28.40 | $31.39 | $28.21 | $29.89 | $29.22 | 125,671,480 |
| 2020-07-06 | $27.30 | $29.50 | $27.29 | $28.74 | $28.09 | 116,738,140 |
| 2020-07-03 | $29.41 | $29.41 | $27.00 | $27.91 | $27.28 | 129,621,480 |
| 2020-07-02 | $29.00 | $29.59 | $28.62 | $29.26 | $28.60 | 86,509,160 |
| 2020-07-01 | $27.50 | $29.50 | $26.92 | $29.25 | $28.59 | 96,671,970 |
| 2020-06-30 | $26.17 | $28.05 | $26.17 | $28.04 | $27.16 | 97,838,090 |
| 2020-06-29 | $25.21 | $26.47 | $24.95 | $25.88 | $25.07 | 91,756,700 |
| 2020-06-26 | $25.51 | $25.51 | $25.51 | $25.51 | $24.71 | 0 |
| 2020-06-25 | $25.51 | $25.51 | $25.51 | $25.51 | $24.71 | 0 |
| 2020-06-24 | $24.68 | $26.06 | $24.25 | $25.51 | $24.71 | 97,770,370 |
| 2020-06-23 | $24.60 | $24.71 | $23.92 | $24.46 | $23.69 | 75,216,910 |
| 2020-06-22 | $24.30 | $24.91 | $24.08 | $24.74 | $23.96 | 82,454,970 |
| 2020-06-19 | $24.25 | $24.69 | $23.95 | $24.35 | $23.59 | 97,103,810 |
| 2020-06-18 | $21.76 | $24.15 | $21.76 | $24.15 | $23.39 | 131,395,790 |
| 2020-06-17 | $21.67 | $22.50 | $21.20 | $21.95 | $21.26 | 71,804,200 |
| 2020-06-16 | $21.89 | $22.24 | $21.16 | $21.60 | $20.92 | 80,745,760 |
| 2020-06-15 | $21.83 | $22.13 | $21.26 | $21.26 | $20.59 | 90,978,580 |
| 2020-06-12 | $20.45 | $22.89 | $20.25 | $22.26 | $21.56 | 116,974,660 |
| 2020-06-11 | $21.20 | $21.74 | $20.81 | $21.07 | $20.41 | 84,555,530 |
| 2020-06-10 | $20.80 | $21.33 | $20.53 | $21.13 | $20.47 | 94,410,930 |
| 2020-06-09 | $20.48 | $21.16 | $20.20 | $20.89 | $20.23 | 71,350,760 |
| 2020-06-08 | $20.74 | $21.04 | $20.14 | $20.32 | $19.68 | 85,328,770 |
| 2020-06-05 | $19.55 | $20.44 | $19.54 | $20.06 | $19.43 | 83,244,850 |
| 2020-06-04 | $19.30 | $19.83 | $19.23 | $19.42 | $18.81 | 79,056,380 |
| 2020-06-03 | $19.30 | $19.98 | $18.86 | $19.36 | $18.75 | 130,042,560 |
| 2020-06-02 | $18.77 | $19.17 | $18.34 | $18.99 | $18.39 | 160,086,400 |
| 2020-06-01 | $16.59 | $17.93 | $16.52 | $17.93 | $17.37 | 74,212,190 |
| 2020-05-29 | $16.44 | $16.68 | $16.28 | $16.30 | $15.79 | 47,213,320 |
| 2020-05-28 | $16.27 | $16.60 | $16.00 | $16.60 | $16.08 | 44,843,980 |
| 2020-05-27 | $16.74 | $16.82 | $16.25 | $16.38 | $15.87 | 46,778,820 |
| 2020-05-26 | $16.40 | $16.87 | $16.22 | $16.79 | $16.26 | 58,315,890 |
| 2020-05-25 | $16.32 | $16.53 | $15.92 | $16.14 | $15.63 | 45,318,530 |
| 2020-05-22 | $16.73 | $16.88 | $16.18 | $16.35 | $15.84 | 55,358,590 |
| 2020-05-21 | $17.36 | $17.49 | $16.65 | $16.73 | $16.20 | 56,976,680 |
| 2020-05-20 | $17.50 | $17.76 | $17.07 | $17.19 | $16.65 | 61,145,150 |
| 2020-05-19 | $17.12 | $17.57 | $17.03 | $17.49 | $16.94 | 85,436,320 |
| 2020-05-18 | $18.20 | $18.28 | $16.79 | $16.81 | $16.28 | 144,582,350 |
| 2020-05-15 | $18.67 | $19.08 | $18.21 | $18.66 | $18.07 | 77,655,480 |
| 2020-05-14 | $18.47 | $18.97 | $18.33 | $18.52 | $17.94 | 71,662,120 |
| 2020-05-13 | $18.40 | $18.75 | $18.16 | $18.58 | $18.00 | 62,217,300 |
| 2020-05-12 | $18.05 | $18.67 | $17.89 | $18.65 | $18.06 | 79,925,690 |
| 2020-05-11 | $18.70 | $18.77 | $17.76 | $18.02 | $17.45 | 77,149,250 |
| 2020-05-08 | $18.48 | $18.85 | $18.27 | $18.41 | $17.83 | 66,896,260 |
| 2020-05-07 | $18.42 | $18.64 | $18.25 | $18.32 | $17.74 | 66,876,690 |
| 2020-05-06 | $18.00 | $18.51 | $17.84 | $18.39 | $17.81 | 94,333,200 |
| 2020-05-05 | $18.27 | $18.27 | $18.27 | $18.27 | $17.70 | 0 |
| 2020-05-04 | $18.27 | $18.27 | $18.27 | $18.27 | $17.70 | 0 |
| 2020-05-01 | $18.27 | $18.27 | $18.27 | $18.27 | $17.70 | 0 |
| 2020-04-30 | $17.91 | $18.63 | $17.69 | $18.27 | $17.70 | 98,531,100 |
| 2020-04-29 | $17.13 | $18.08 | $16.85 | $17.72 | $17.16 | 90,794,750 |
| 2020-04-28 | $16.27 | $17.33 | $16.01 | $17.15 | $16.61 | 111,571,720 |
| 2020-04-27 | $16.10 | $16.27 | $15.58 | $16.06 | $15.56 | 49,174,510 |
| 2020-04-24 | $16.20 | $16.56 | $15.86 | $15.96 | $15.46 | 55,853,640 |
| 2020-04-23 | $16.93 | $16.94 | $16.18 | $16.18 | $15.67 | 67,099,270 |
| 2020-04-22 | $16.80 | $17.04 | $16.60 | $16.86 | $16.33 | 51,506,400 |
| 2020-04-21 | $16.71 | $17.04 | $16.35 | $16.96 | $16.43 | 67,169,930 |
| 2020-04-20 | $16.88 | $17.05 | $16.43 | $16.92 | $16.39 | 73,541,830 |
| 2020-04-17 | $16.33 | $17.33 | $16.33 | $16.88 | $16.35 | 132,964,180 |
| 2020-04-16 | $15.70 | $16.10 | $15.50 | $15.95 | $15.45 | 69,822,370 |
| 2020-04-15 | $15.78 | $16.71 | $15.68 | $15.88 | $15.38 | 144,042,880 |
| 2020-04-14 | $15.52 | $15.85 | $15.00 | $15.83 | $15.33 | 174,401,450 |
| 2020-04-13 | $15.88 | $16.20 | $15.88 | $15.88 | $15.38 | 44,103,450 |
| 2020-04-10 | $17.96 | $18.15 | $17.49 | $17.64 | $17.09 | 86,413,570 |
| 2020-04-09 | $18.72 | $18.77 | $17.73 | $17.93 | $17.37 | 111,918,730 |
| 2020-04-08 | $18.88 | $19.88 | $18.35 | $18.52 | $17.94 | 171,412,560 |
| 2020-04-07 | $17.55 | $18.34 | $17.04 | $18.16 | $17.59 | 120,040,510 |
| 2020-04-06 | $16.95 | $16.95 | $16.95 | $16.95 | $16.42 | 0 |
| 2020-04-03 | $16.42 | $17.10 | $16.21 | $16.95 | $16.42 | 109,658,890 |
| 2020-04-02 | $15.28 | $16.65 | $15.21 | $16.65 | $16.13 | 137,049,880 |
| 2020-04-01 | $14.53 | $15.98 | $14.42 | $15.37 | $14.89 | 139,521,380 |
| 2020-03-31 | $14.79 | $14.95 | $14.27 | $14.56 | $14.10 | 76,764,180 |
| 2020-03-30 | $14.31 | $14.56 | $13.61 | $14.41 | $13.96 | 95,643,370 |
| 2020-03-27 | $15.46 | $15.55 | $14.70 | $14.71 | $14.25 | 88,120,080 |
| 2020-03-26 | $15.40 | $15.57 | $14.97 | $15.03 | $14.56 | 108,267,650 |
| 2020-03-25 | $14.80 | $15.68 | $14.70 | $15.68 | $15.19 | 156,107,270 |
| 2020-03-24 | $14.46 | $14.59 | $13.50 | $14.25 | $13.80 | 89,857,490 |
| 2020-03-23 | $15.03 | $15.09 | $14.15 | $14.15 | $13.71 | 98,318,410 |
| 2020-03-20 | $15.69 | $15.76 | $15.16 | $15.72 | $15.23 | 93,580,080 |
| 2020-03-19 | $15.55 | $15.62 | $14.80 | $15.37 | $14.89 | 98,273,900 |
| 2020-03-18 | $15.42 | $16.30 | $15.03 | $15.14 | $14.66 | 106,915,590 |
| 2020-03-17 | $16.02 | $16.34 | $14.51 | $15.19 | $14.71 | 132,219,230 |
| 2020-03-16 | $17.70 | $17.86 | $16.02 | $16.02 | $15.52 | 122,806,310 |
| 2020-03-13 | $17.13 | $18.20 | $16.75 | $17.80 | $17.24 | 78,750,300 |
| 2020-03-12 | $17.90 | $18.64 | $17.73 | $18.16 | $17.59 | 64,118,830 |
| 2020-03-11 | $19.20 | $19.44 | $18.30 | $18.31 | $17.74 | 59,957,770 |
| 2020-03-10 | $18.01 | $19.08 | $17.80 | $18.90 | $18.31 | 74,914,860 |
| 2020-03-09 | $18.88 | $19.33 | $17.92 | $18.01 | $17.44 | 83,255,870 |
| 2020-03-06 | $19.40 | $19.95 | $19.33 | $19.58 | $18.97 | 44,958,370 |
| 2020-03-05 | $20.02 | $20.18 | $19.21 | $19.91 | $19.28 | 71,757,160 |
| 2020-03-04 | $20.00 | $20.19 | $18.98 | $19.55 | $18.94 | 82,457,900 |
| 2020-03-03 | $20.60 | $21.18 | $20.05 | $20.26 | $19.62 | 85,852,440 |
| 2020-03-02 | $20.40 | $20.54 | $19.38 | $19.99 | $19.36 | 85,132,260 |
| 2020-02-28 | $19.30 | $20.60 | $19.01 | $19.47 | $18.86 | 99,036,940 |
| 2020-02-27 | $21.90 | $22.04 | $19.51 | $20.17 | $19.54 | 123,116,470 |
| 2020-02-26 | $21.60 | $23.37 | $21.25 | $21.66 | $20.98 | 141,525,880 |
| 2020-02-25 | $21.89 | $22.49 | $20.85 | $22.20 | $21.50 | 115,363,190 |
| 2020-02-24 | $22.03 | $22.64 | $21.70 | $22.61 | $21.90 | 104,965,000 |
| 2020-02-21 | $21.67 | $22.72 | $21.59 | $22.25 | $21.55 | 104,675,810 |
| 2020-02-20 | $21.29 | $22.09 | $20.89 | $21.90 | $21.21 | 86,814,650 |
| 2020-02-19 | $22.16 | $22.17 | $21.06 | $21.20 | $20.53 | 94,425,220 |
| 2020-02-18 | $22.30 | $22.49 | $21.98 | $22.35 | $21.65 | 76,381,050 |
| 2020-02-17 | $21.80 | $22.50 | $21.22 | $22.44 | $21.74 | 92,872,690 |
| 2020-02-14 | $20.50 | $21.88 | $20.50 | $21.42 | $20.75 | 88,251,780 |
| 2020-02-13 | $20.72 | $21.47 | $20.47 | $20.79 | $20.14 | 82,153,480 |
| 2020-02-12 | $20.20 | $20.92 | $20.03 | $20.65 | $20.00 | 91,818,410 |
| 2020-02-11 | $19.80 | $20.93 | $19.38 | $20.67 | $20.02 | 128,759,000 |
| 2020-02-10 | $18.73 | $19.37 | $18.45 | $19.30 | $18.69 | 82,611,680 |
| 2020-02-07 | $19.70 | $19.70 | $18.50 | $19.26 | $18.66 | 114,994,150 |
| 2020-02-06 | $19.55 | $20.28 | $19.20 | $19.99 | $19.36 | 98,968,640 |
| 2020-02-05 | $19.85 | $21.40 | $19.52 | $20.01 | $19.38 | 120,840,180 |
| 2020-02-04 | $17.65 | $19.75 | $17.65 | $19.72 | $19.10 | 132,016,950 |
| 2020-02-03 | $18.61 | $18.61 | $18.61 | $18.61 | $18.03 | 22,369,500 |
| 2020-01-31 | $20.68 | $20.68 | $20.68 | $20.68 | $20.03 | 0 |
| 2020-01-30 | $20.68 | $20.68 | $20.68 | $20.68 | $20.03 | 0 |
| 2020-01-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.03 | 0 |
| 2020-01-28 | $20.68 | $20.68 | $20.68 | $20.68 | $20.03 | 0 |
| 2020-01-27 | $20.68 | $20.68 | $20.68 | $20.68 | $20.03 | 0 |
| 2020-01-24 | $20.68 | $20.68 | $20.68 | $20.68 | $20.03 | 0 |
| 2020-01-23 | $21.00 | $22.20 | $19.99 | $20.68 | $20.03 | 128,621,910 |
| 2020-01-22 | $19.99 | $22.05 | $19.56 | $21.55 | $20.87 | 114,633,990 |
| 2020-01-21 | $20.37 | $20.78 | $19.80 | $20.17 | $19.54 | 116,196,830 |
| 2020-01-20 | $19.00 | $19.42 | $18.55 | $19.42 | $18.81 | 69,336,020 |
| 2020-01-17 | $17.72 | $17.87 | $17.30 | $17.65 | $17.10 | 45,474,590 |
| 2020-01-16 | $17.45 | $17.97 | $17.16 | $17.81 | $17.25 | 66,210,920 |
| 2020-01-15 | $16.60 | $17.53 | $16.49 | $17.40 | $16.85 | 62,579,150 |
| 2020-01-14 | $17.05 | $17.19 | $16.60 | $16.68 | $16.16 | 49,253,150 |
| 2020-01-13 | $15.93 | $17.12 | $15.76 | $17.02 | $16.49 | 73,151,690 |
| 2020-01-10 | $16.19 | $16.37 | $15.83 | $16.05 | $15.55 | 51,118,660 |
| 2020-01-09 | $15.71 | $16.15 | $15.45 | $16.10 | $15.59 | 75,824,490 |
| 2020-01-08 | $15.70 | $15.91 | $15.21 | $15.28 | $14.80 | 70,377,750 |
| 2020-01-07 | $15.60 | $16.20 | $15.53 | $15.88 | $15.38 | 70,779,110 |
| 2020-01-06 | $15.10 | $16.16 | $15.05 | $15.85 | $15.35 | 101,055,360 |
| 2020-01-03 | $14.80 | $15.25 | $14.66 | $15.16 | $14.68 | 78,707,260 |
| 2020-01-02 | $14.00 | $15.05 | $13.80 | $14.82 | $14.35 | 87,000,880 |
| 2020-01-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.39 | 0 |
| 2019-12-31 | $13.80 | $13.96 | $13.57 | $13.82 | $13.39 | 31,730,040 |
| 2019-12-30 | $13.52 | $13.99 | $13.12 | $13.79 | $13.36 | 48,419,980 |
| 2019-12-27 | $14.13 | $14.38 | $13.64 | $13.64 | $13.21 | 52,397,530 |
| 2019-12-26 | $14.19 | $14.36 | $13.96 | $14.11 | $13.67 | 38,371,530 |
| 2019-12-25 | $14.20 | $14.38 | $14.09 | $14.19 | $13.74 | 35,368,500 |
| 2019-12-24 | $14.10 | $14.26 | $13.90 | $14.15 | $13.71 | 35,573,660 |
| 2019-12-23 | $14.30 | $14.40 | $13.92 | $13.92 | $13.48 | 47,789,140 |
| 2019-12-20 | $14.65 | $14.85 | $14.35 | $14.38 | $13.93 | 44,554,770 |
| 2019-12-19 | $14.93 | $15.16 | $14.53 | $14.67 | $14.21 | 56,886,700 |
| 2019-12-18 | $14.60 | $15.30 | $14.57 | $15.00 | $14.53 | 87,646,080 |
| 2019-12-17 | $14.68 | $14.87 | $14.45 | $14.64 | $14.18 | 73,844,390 |
| 2019-12-16 | $14.15 | $14.78 | $14.13 | $14.70 | $14.24 | 94,698,350 |
| 2019-12-13 | $14.01 | $14.24 | $13.70 | $14.20 | $13.75 | 81,574,760 |
| 2019-12-12 | $13.82 | $14.22 | $13.75 | $13.77 | $13.34 | 63,799,890 |
| 2019-12-11 | $14.03 | $14.25 | $13.70 | $13.90 | $13.46 | 57,665,480 |
| 2019-12-10 | $13.80 | $14.38 | $13.59 | $14.16 | $13.72 | 68,747,180 |
| 2019-12-09 | $13.90 | $14.21 | $13.74 | $13.89 | $13.45 | 51,383,170 |
| 2019-12-06 | $13.70 | $13.91 | $13.55 | $13.90 | $13.46 | 62,620,260 |
| 2019-12-05 | $13.18 | $13.82 | $13.08 | $13.73 | $13.30 | 81,793,140 |
| 2019-12-04 | $12.95 | $13.34 | $12.90 | $13.05 | $12.64 | 34,975,350 |
| 2019-12-03 | $12.90 | $13.17 | $12.90 | $13.11 | $12.70 | 42,634,700 |
| 2019-12-02 | $12.80 | $13.15 | $12.65 | $13.02 | $12.61 | 45,087,820 |
| 2019-11-29 | $12.76 | $12.95 | $12.54 | $12.83 | $12.43 | 41,457,240 |
| 2019-11-28 | $12.75 | $12.95 | $12.62 | $12.75 | $12.35 | 66,367,360 |
| 2019-11-27 | $12.23 | $12.69 | $12.10 | $12.54 | $12.15 | 61,624,050 |
| 2019-11-26 | $12.37 | $12.52 | $12.09 | $12.38 | $11.99 | 68,194,350 |
| 2019-11-25 | $12.51 | $12.61 | $12.07 | $12.22 | $11.84 | 87,260,720 |
| 2019-11-22 | $13.85 | $14.00 | $12.54 | $12.54 | $12.15 | 170,490,360 |
| 2019-11-21 | $13.86 | $13.99 | $13.70 | $13.93 | $13.49 | 51,989,950 |
| 2019-11-20 | $13.85 | $14.16 | $13.75 | $14.11 | $13.67 | 81,524,610 |
| 2019-11-19 | $13.89 | $13.93 | $13.63 | $13.93 | $13.49 | 67,448,730 |
| 2019-11-18 | $13.58 | $14.03 | $13.58 | $13.90 | $13.46 | 63,409,960 |
| 2019-11-15 | $13.79 | $14.25 | $13.51 | $13.55 | $13.12 | 104,147,390 |
| 2019-11-14 | $13.60 | $14.04 | $13.52 | $13.84 | $13.41 | 86,369,460 |
| 2019-11-13 | $13.29 | $13.67 | $13.20 | $13.52 | $13.10 | 58,265,630 |
| 2019-11-12 | $13.77 | $13.81 | $13.02 | $13.40 | $12.98 | 85,926,950 |
| 2019-11-11 | $14.18 | $14.25 | $13.65 | $13.70 | $13.27 | 95,360,570 |
| 2019-11-08 | $14.59 | $14.90 | $14.36 | $14.37 | $13.92 | 104,828,590 |
| 2019-11-07 | $14.07 | $14.81 | $13.96 | $14.70 | $14.24 | 148,645,150 |
| 2019-11-06 | $13.90 | $14.12 | $13.70 | $13.99 | $13.55 | 89,259,810 |
| 2019-11-05 | $13.76 | $13.91 | $13.62 | $13.85 | $13.42 | 88,576,060 |
| 2019-11-04 | $13.71 | $14.36 | $13.55 | $13.94 | $13.50 | 123,093,930 |
| 2019-11-01 | $13.05 | $13.60 | $12.89 | $13.60 | $13.17 | 94,829,800 |
| 2019-10-31 | $13.09 | $13.66 | $13.00 | $13.20 | $12.79 | 97,766,290 |
| 2019-10-30 | $12.87 | $13.33 | $12.75 | $13.10 | $12.69 | 65,264,430 |
| 2019-10-29 | $13.28 | $13.29 | $12.96 | $13.11 | $12.70 | 64,323,180 |
| 2019-10-28 | $13.04 | $13.63 | $13.00 | $13.42 | $13.00 | 80,060,460 |
| 2019-10-25 | $12.98 | $13.35 | $12.91 | $13.34 | $12.92 | 80,832,540 |
| 2019-10-24 | $12.60 | $13.18 | $12.60 | $12.95 | $12.54 | 75,156,120 |
| 2019-10-23 | $13.29 | $13.50 | $12.61 | $12.67 | $12.27 | 107,864,830 |
| 2019-10-22 | $13.06 | $13.56 | $12.76 | $13.42 | $13.00 | 125,019,440 |
| 2019-10-21 | $13.15 | $13.30 | $12.64 | $13.00 | $12.59 | 84,639,190 |
| 2019-10-18 | $13.33 | $13.43 | $12.80 | $13.28 | $12.86 | 114,180,700 |
| 2019-10-17 | $13.31 | $13.47 | $13.10 | $13.25 | $12.83 | 110,802,990 |
| 2019-10-16 | $13.66 | $13.68 | $13.05 | $13.35 | $12.93 | 162,532,390 |
| 2019-10-15 | $14.16 | $14.50 | $13.60 | $13.78 | $13.35 | 221,385,640 |
| 2019-10-14 | $13.49 | $13.49 | $13.49 | $13.49 | $13.07 | 8,593,540 |
| 2019-10-11 | $12.16 | $12.38 | $11.72 | $12.26 | $11.88 | 92,661,300 |
| 2019-10-10 | $10.82 | $11.72 | $10.74 | $11.72 | $11.35 | 91,979,830 |
| 2019-10-09 | $10.65 | $10.91 | $10.24 | $10.65 | $10.32 | 63,458,250 |
| 2019-10-08 | $10.58 | $11.27 | $10.45 | $10.70 | $10.36 | 80,280,220 |
| 2019-10-07 | $10.30 | $10.30 | $10.30 | $10.30 | $9.98 | 0 |
| 2019-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.98 | 0 |
| 2019-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.98 | 0 |
| 2019-10-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.98 | 0 |
| 2019-10-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.98 | 0 |
| 2019-09-30 | $11.00 | $11.11 | $10.10 | $10.30 | $9.98 | 51,312,130 |
| 2019-09-27 | $10.55 | $11.32 | $10.54 | $11.22 | $10.87 | 57,935,610 |
| 2019-09-26 | $10.92 | $10.95 | $10.30 | $10.54 | $10.21 | 45,868,680 |
| 2019-09-25 | $11.21 | $11.21 | $10.65 | $10.81 | $10.47 | 64,779,120 |
| 2019-09-24 | $11.88 | $12.05 | $11.41 | $11.44 | $11.08 | 57,229,900 |
| 2019-09-23 | $11.29 | $11.80 | $11.06 | $11.77 | $11.40 | 57,867,050 |
| 2019-09-20 | $11.28 | $11.54 | $10.92 | $11.23 | $10.88 | 52,647,300 |
| 2019-09-19 | $11.10 | $11.66 | $11.04 | $11.19 | $10.84 | 58,453,050 |
| 2019-09-18 | $10.59 | $11.42 | $10.31 | $11.22 | $10.87 | 67,967,960 |
| 2019-09-17 | $10.54 | $10.84 | $10.21 | $10.55 | $10.22 | 48,550,770 |
| 2019-09-16 | $10.00 | $10.80 | $9.97 | $10.55 | $10.22 | 69,464,060 |
| 2019-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.69 | 0 |
| 2019-09-12 | $10.15 | $10.15 | $9.94 | $10.00 | $9.69 | 31,440,420 |
| 2019-09-11 | $10.41 | $10.43 | $9.97 | $9.98 | $9.67 | 49,201,070 |
| 2019-09-10 | $10.61 | $10.75 | $10.22 | $10.36 | $10.03 | 45,703,450 |
| 2019-09-09 | $10.63 | $10.93 | $10.10 | $10.79 | $10.45 | 56,379,180 |
| 2019-09-06 | $10.23 | $10.93 | $10.05 | $10.39 | $10.06 | 74,736,430 |
| 2019-09-05 | $9.42 | $10.32 | $9.40 | $10.15 | $9.83 | 80,741,290 |
| 2019-09-04 | $9.30 | $9.59 | $9.16 | $9.38 | $9.09 | 50,893,080 |
| 2019-09-03 | $8.71 | $9.44 | $8.65 | $9.42 | $9.12 | 78,762,650 |
| 2019-09-02 | $8.62 | $8.78 | $8.35 | $8.73 | $8.46 | 30,979,190 |
| 2019-08-30 | $8.80 | $9.00 | $8.50 | $8.65 | $8.38 | 46,205,630 |
| 2019-08-29 | $8.52 | $8.92 | $8.50 | $8.66 | $8.39 | 39,157,880 |
| 2019-08-28 | $8.49 | $8.64 | $8.38 | $8.52 | $8.25 | 28,290,710 |
| 2019-08-27 | $8.55 | $8.74 | $8.43 | $8.48 | $8.21 | 38,829,860 |
| 2019-08-26 | $8.40 | $8.65 | $8.36 | $8.46 | $8.19 | 33,895,500 |
| 2019-08-23 | $8.85 | $8.90 | $8.52 | $8.63 | $8.36 | 38,602,120 |
| 2019-08-22 | $8.90 | $9.10 | $8.70 | $8.95 | $8.67 | 39,374,770 |
| 2019-08-21 | $8.90 | $9.09 | $8.70 | $8.92 | $8.64 | 36,593,340 |
| 2019-08-20 | $9.10 | $9.10 | $8.84 | $8.94 | $8.66 | 46,844,780 |
| 2019-08-19 | $8.52 | $9.25 | $8.40 | $9.07 | $8.79 | 84,862,150 |
| 2019-08-16 | $8.25 | $8.75 | $8.18 | $8.43 | $8.17 | 83,161,620 |
| 2019-08-15 | $7.72 | $8.56 | $7.61 | $8.34 | $8.08 | 93,715,670 |
| 2019-08-14 | $7.59 | $8.04 | $7.49 | $7.89 | $7.64 | 71,486,370 |
| 2019-08-13 | $7.51 | $7.52 | $7.15 | $7.31 | $7.08 | 38,340,710 |
| 2019-08-12 | $7.32 | $7.63 | $7.11 | $7.61 | $7.37 | 39,237,930 |
| 2019-08-09 | $7.50 | $7.65 | $7.22 | $7.27 | $7.04 | 36,645,810 |
| 2019-08-08 | $7.35 | $7.53 | $7.30 | $7.43 | $7.20 | 27,939,730 |
| 2019-08-07 | $7.70 | $7.76 | $7.25 | $7.28 | $7.05 | 36,287,530 |
| 2019-08-06 | $7.50 | $7.68 | $7.25 | $7.60 | $7.36 | 35,137,010 |
| 2019-08-05 | $7.53 | $7.92 | $7.45 | $7.61 | $7.37 | 44,068,070 |
| 2019-08-02 | $7.48 | $7.66 | $7.35 | $7.56 | $7.32 | 36,891,160 |
| 2019-08-01 | $7.73 | $7.84 | $7.63 | $7.84 | $7.59 | 34,379,340 |
| 2019-07-31 | $7.60 | $7.83 | $7.56 | $7.71 | $7.47 | 33,938,310 |
| 2019-07-30 | $7.67 | $7.85 | $7.51 | $7.63 | $7.39 | 44,513,320 |
| 2019-07-29 | $7.40 | $7.72 | $7.34 | $7.56 | $7.32 | 46,791,700 |
| 2019-07-26 | $7.38 | $7.50 | $7.25 | $7.42 | $7.19 | 35,699,300 |
| 2019-07-25 | $7.30 | $7.68 | $7.23 | $7.44 | $7.21 | 68,260,890 |
| 2019-07-24 | $6.53 | $7.17 | $6.53 | $7.17 | $6.94 | 47,890,300 |
| 2019-07-23 | $6.39 | $6.54 | $6.39 | $6.52 | $6.32 | 6,780,740 |
| 2019-07-22 | $6.58 | $6.63 | $6.38 | $6.39 | $6.19 | 8,171,030 |
| 2019-07-19 | $6.55 | $6.69 | $6.54 | $6.56 | $6.35 | 7,357,520 |
| 2019-07-18 | $6.67 | $6.68 | $6.51 | $6.53 | $6.33 | 9,182,410 |
| 2019-07-17 | $6.76 | $6.84 | $6.68 | $6.70 | $6.49 | 9,593,940 |
| 2019-07-16 | $6.63 | $6.75 | $6.58 | $6.69 | $6.48 | 10,158,510 |
| 2019-07-15 | $6.53 | $6.69 | $6.31 | $6.61 | $6.40 | 17,740,630 |
| 2019-07-12 | $6.71 | $6.74 | $6.61 | $6.70 | $6.49 | 6,934,890 |
| 2019-07-11 | $6.82 | $6.86 | $6.67 | $6.72 | $6.51 | 10,979,270 |
| 2019-07-10 | $6.87 | $6.92 | $6.76 | $6.81 | $6.58 | 5,944,510 |
| 2019-07-09 | $6.82 | $6.87 | $6.77 | $6.85 | $6.62 | 6,010,740 |
| 2019-07-08 | $7.10 | $7.10 | $6.70 | $6.80 | $6.57 | 17,776,980 |
| 2019-07-05 | $7.13 | $7.14 | $7.07 | $7.11 | $6.87 | 7,030,220 |
| 2019-07-04 | $7.16 | $7.20 | $7.06 | $7.10 | $6.86 | 8,583,300 |
| 2019-07-03 | $7.29 | $7.31 | $7.13 | $7.15 | $6.90 | 14,120,480 |
| 2019-07-02 | $7.40 | $7.40 | $7.27 | $7.32 | $7.07 | 18,949,730 |
| 2019-07-01 | $7.25 | $7.47 | $7.14 | $7.40 | $7.15 | 36,398,110 |
| 2019-06-28 | $7.11 | $7.11 | $6.88 | $6.97 | $6.73 | 13,529,310 |
| 2019-06-27 | $6.94 | $7.18 | $6.94 | $7.10 | $6.86 | 24,135,460 |
| 2019-06-26 | $6.89 | $7.00 | $6.85 | $6.97 | $6.73 | 6,630,500 |
| 2019-06-25 | $7.06 | $7.06 | $6.88 | $6.96 | $6.72 | 10,676,120 |
| 2019-06-24 | $7.11 | $7.13 | $7.01 | $7.02 | $6.78 | 11,186,000 |
| 2019-06-21 | $7.10 | $7.17 | $7.05 | $7.10 | $6.86 | 22,512,570 |
| 2019-06-20 | $6.88 | $7.03 | $6.80 | $6.99 | $6.75 | 15,043,790 |
| 2019-06-19 | $7.19 | $7.19 | $6.88 | $6.89 | $6.65 | 14,523,370 |
| 2019-06-18 | $6.81 | $6.88 | $6.73 | $6.79 | $6.56 | 5,404,520 |
| 2019-06-17 | $6.79 | $6.89 | $6.70 | $6.81 | $6.58 | 7,128,550 |
| 2019-06-14 | $6.93 | $6.98 | $6.76 | $6.77 | $6.54 | 11,545,220 |
| 2019-06-13 | $6.90 | $7.01 | $6.83 | $6.96 | $6.72 | 11,034,640 |
| 2019-06-12 | $7.00 | $7.02 | $6.90 | $6.94 | $6.70 | 12,988,750 |
| 2019-06-11 | $6.71 | $7.07 | $6.64 | $7.03 | $6.79 | 20,998,040 |
| 2019-06-10 | $6.66 | $6.73 | $6.60 | $6.68 | $6.45 | 7,971,560 |
| 2019-06-07 | $6.62 | $6.62 | $6.62 | $6.62 | $6.39 | 0 |
| 2019-06-06 | $6.80 | $6.85 | $6.59 | $6.62 | $6.39 | 10,402,910 |
| 2019-06-05 | $6.89 | $6.91 | $6.79 | $6.83 | $6.60 | 7,786,380 |
| 2019-06-04 | $6.87 | $6.90 | $6.75 | $6.79 | $6.56 | 9,877,330 |
| 2019-06-03 | $6.91 | $7.03 | $6.81 | $6.85 | $6.62 | 13,426,680 |
| 2019-05-31 | $7.00 | $7.03 | $6.91 | $6.93 | $6.69 | 12,398,100 |
| 2019-05-30 | $7.15 | $7.15 | $6.93 | $6.98 | $6.74 | 16,309,900 |
| 2019-05-29 | $7.20 | $7.28 | $7.13 | $7.20 | $6.95 | 16,835,830 |
| 2019-05-28 | $7.21 | $7.23 | $7.05 | $7.23 | $6.98 | 23,170,480 |
| 2019-05-27 | $6.99 | $7.24 | $6.92 | $7.19 | $6.94 | 24,982,080 |
| 2019-05-24 | $6.97 | $7.07 | $6.90 | $6.93 | $6.69 | 12,759,180 |
| 2019-05-23 | $6.98 | $7.04 | $6.82 | $7.01 | $6.77 | 18,987,780 |
| 2019-05-22 | $7.09 | $7.19 | $6.92 | $7.02 | $6.78 | 17,891,710 |
| 2019-05-21 | $6.87 | $7.14 | $6.75 | $7.10 | $6.86 | 23,889,140 |
| 2019-05-20 | $7.01 | $7.02 | $6.58 | $6.88 | $6.64 | 22,068,750 |
| 2019-05-17 | $7.09 | $7.25 | $6.76 | $6.92 | $6.68 | 26,857,960 |
| 2019-05-16 | $7.19 | $7.22 | $7.05 | $7.14 | $6.90 | 23,981,980 |
| 2019-05-15 | $7.16 | $7.32 | $7.11 | $7.19 | $6.94 | 32,238,970 |
| 2019-05-14 | $6.95 | $7.21 | $6.85 | $7.08 | $6.84 | 40,573,040 |
| 2019-05-13 | $7.01 | $7.10 | $6.81 | $6.85 | $6.62 | 26,558,800 |
| 2019-05-10 | $7.09 | $7.21 | $6.53 | $7.16 | $6.91 | 36,320,470 |
| 2019-05-09 | $7.02 | $7.15 | $6.89 | $6.92 | $6.68 | 18,187,910 |
| 2019-05-08 | $6.77 | $7.20 | $6.67 | $7.02 | $6.78 | 28,916,680 |
| 2019-05-07 | $7.18 | $7.40 | $6.74 | $6.98 | $6.74 | 53,866,200 |
| 2019-05-06 | $7.86 | $7.97 | $7.48 | $7.48 | $7.22 | 33,828,710 |
| 2019-05-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-05-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-05-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.03 | 0 |
| 2019-04-30 | $8.10 | $8.40 | $8.03 | $8.31 | $8.03 | 25,335,280 |
| 2019-04-29 | $8.65 | $8.74 | $8.00 | $8.05 | $7.77 | 37,500,420 |
| 2019-04-26 | $8.52 | $8.90 | $8.42 | $8.66 | $8.36 | 33,709,770 |
| 2019-04-25 | $9.30 | $9.30 | $8.61 | $8.70 | $8.40 | 56,320,920 |
| 2019-04-24 | $9.11 | $9.45 | $8.88 | $9.41 | $9.09 | 65,317,800 |
| 2019-04-23 | $9.24 | $9.44 | $8.96 | $9.08 | $8.77 | 44,207,490 |
| 2019-04-22 | $9.58 | $9.66 | $9.04 | $9.10 | $8.79 | 59,019,910 |
| 2019-04-19 | $9.25 | $9.70 | $9.19 | $9.51 | $9.18 | 73,085,480 |
| 2019-04-18 | $9.10 | $9.89 | $9.03 | $9.46 | $9.14 | 121,815,890 |
| 2019-04-17 | $8.36 | $9.08 | $8.30 | $9.08 | $8.77 | 101,118,960 |
| 2019-04-16 | $7.98 | $8.26 | $7.84 | $8.25 | $7.97 | 24,841,700 |
| 2019-04-15 | $8.33 | $8.39 | $7.96 | $8.06 | $7.78 | 27,023,310 |
| 2019-04-12 | $8.14 | $8.26 | $8.14 | $8.26 | $7.98 | 15,830,870 |
| 2019-04-11 | $8.35 | $8.35 | $8.11 | $8.17 | $7.89 | 30,414,350 |
| 2019-04-10 | $8.44 | $8.53 | $8.35 | $8.40 | $8.11 | 54,773,400 |
| 2019-04-09 | $8.97 | $9.13 | $8.82 | $9.00 | $8.69 | 25,152,990 |
| 2019-04-08 | $9.30 | $9.31 | $8.79 | $8.97 | $8.66 | 38,188,690 |
| 2019-04-05 | $9.17 | $9.17 | $9.17 | $9.17 | $8.86 | 0 |
| 2019-04-04 | $9.30 | $9.39 | $9.09 | $9.17 | $8.86 | 44,466,850 |
| 2019-04-03 | $8.90 | $9.13 | $8.84 | $9.13 | $8.82 | 38,608,350 |
| 2019-04-02 | $9.05 | $9.17 | $8.84 | $8.95 | $8.64 | 39,927,340 |
| 2019-04-01 | $8.60 | $9.06 | $8.60 | $8.97 | $8.66 | 44,312,820 |
| 2019-03-29 | $8.29 | $8.60 | $8.16 | $8.59 | $8.30 | 30,506,030 |
| 2019-03-28 | $8.27 | $8.55 | $8.21 | $8.31 | $8.03 | 22,500,480 |
| 2019-03-27 | $8.26 | $8.34 | $8.11 | $8.30 | $8.02 | 19,421,210 |
| 2019-03-26 | $8.60 | $8.67 | $8.17 | $8.23 | $7.95 | 31,285,990 |
| 2019-03-25 | $8.60 | $8.75 | $8.55 | $8.60 | $8.31 | 26,855,090 |
| 2019-03-22 | $8.85 | $8.95 | $8.55 | $8.82 | $8.52 | 34,287,040 |
| 2019-03-21 | $8.65 | $8.98 | $8.63 | $8.84 | $8.54 | 42,523,340 |
| 2019-03-20 | $8.88 | $8.89 | $8.50 | $8.68 | $8.38 | 28,607,910 |
| 2019-03-19 | $8.80 | $9.02 | $8.73 | $8.86 | $8.56 | 28,904,460 |
| 2019-03-18 | $8.65 | $8.80 | $8.47 | $8.80 | $8.50 | 27,528,420 |
| 2019-03-15 | $8.63 | $8.75 | $8.52 | $8.65 | $8.35 | 24,487,200 |
| 2019-03-14 | $8.70 | $8.97 | $8.42 | $8.58 | $8.29 | 37,123,090 |
| 2019-03-13 | $9.30 | $9.37 | $8.86 | $8.93 | $8.62 | 46,955,520 |
| 2019-03-12 | $9.43 | $9.47 | $9.05 | $9.24 | $8.92 | 56,314,780 |
| 2019-03-11 | $8.81 | $9.30 | $8.78 | $9.27 | $8.95 | 49,600,960 |
| 2019-03-08 | $9.04 | $9.38 | $8.79 | $8.81 | $8.51 | 61,019,760 |
| 2019-03-07 | $9.51 | $9.54 | $9.26 | $9.39 | $9.07 | 60,098,440 |
| 2019-03-06 | $9.51 | $9.97 | $9.24 | $9.60 | $9.27 | 72,451,610 |
| 2019-03-05 | $9.02 | $9.47 | $8.83 | $9.45 | $9.13 | 66,944,160 |
| 2019-03-04 | $8.80 | $9.40 | $8.80 | $9.02 | $8.71 | 77,853,550 |
| 2019-03-01 | $8.67 | $8.88 | $8.45 | $8.72 | $8.42 | 44,146,840 |
| 2019-02-28 | $8.39 | $8.56 | $8.37 | $8.50 | $8.21 | 30,631,530 |
| 2019-02-27 | $8.75 | $8.98 | $8.36 | $8.56 | $8.27 | 51,461,150 |
| 2019-02-26 | $9.02 | $9.06 | $8.60 | $8.70 | $8.40 | 68,837,750 |
| 2019-02-25 | $8.72 | $9.01 | $8.51 | $9.01 | $8.70 | 76,226,840 |
| 2019-02-22 | $7.77 | $8.57 | $7.71 | $8.42 | $8.13 | 71,428,110 |
| 2019-02-21 | $7.82 | $8.26 | $7.70 | $7.85 | $7.58 | 73,192,710 |
| 2019-02-20 | $7.75 | $7.98 | $7.65 | $7.92 | $7.65 | 46,599,170 |
| 2019-02-19 | $8.07 | $8.18 | $7.68 | $7.82 | $7.55 | 76,791,290 |
| 2019-02-18 | $7.35 | $8.00 | $7.20 | $8.00 | $7.73 | 93,682,590 |
| 2019-02-15 | $7.27 | $7.33 | $7.18 | $7.27 | $7.02 | 38,975,980 |
| 2019-02-14 | $7.38 | $7.39 | $7.12 | $7.25 | $7.00 | 52,902,940 |
| 2019-02-13 | $7.05 | $7.47 | $7.01 | $7.43 | $7.18 | 69,372,670 |
| 2019-02-12 | $6.88 | $7.29 | $6.80 | $7.12 | $6.88 | 74,393,590 |
| 2019-02-11 | $6.14 | $6.69 | $6.11 | $6.69 | $6.46 | 32,423,070 |
| 2019-02-08 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
| 2019-02-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
| 2019-02-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
| 2019-02-05 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
| 2019-02-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.87 | 0 |
| 2019-02-01 | $5.87 | $6.08 | $5.85 | $6.08 | $5.87 | 17,415,420 |
| 2019-01-31 | $6.00 | $6.08 | $5.83 | $5.83 | $5.63 | 22,323,450 |
| 2019-01-30 | $6.21 | $6.32 | $6.11 | $6.13 | $5.92 | 12,918,770 |
| 2019-01-29 | $6.61 | $6.61 | $6.18 | $6.26 | $6.05 | 24,101,720 |
| 2019-01-28 | $6.56 | $6.70 | $6.55 | $6.61 | $6.38 | 21,588,760 |
| 2019-01-25 | $6.47 | $6.69 | $6.38 | $6.56 | $6.34 | 21,111,210 |
| 2019-01-24 | $6.44 | $6.52 | $6.32 | $6.42 | $6.20 | 14,687,290 |
| 2019-01-23 | $6.50 | $6.55 | $6.36 | $6.39 | $6.17 | 13,952,780 |
| 2019-01-22 | $6.72 | $6.74 | $6.46 | $6.47 | $6.25 | 15,594,730 |
| 2019-01-21 | $6.58 | $6.72 | $6.50 | $6.66 | $6.43 | 18,436,180 |
| 2019-01-18 | $6.48 | $6.60 | $6.34 | $6.59 | $6.36 | 17,483,990 |
| 2019-01-17 | $6.60 | $6.64 | $6.47 | $6.48 | $6.26 | 11,261,710 |
| 2019-01-16 | $6.65 | $6.67 | $6.54 | $6.58 | $6.35 | 13,005,750 |
| 2019-01-15 | $6.64 | $6.68 | $6.55 | $6.65 | $6.42 | 15,286,000 |
| 2019-01-14 | $6.61 | $6.76 | $6.55 | $6.70 | $6.47 | 20,298,950 |
| 2019-01-11 | $6.61 | $6.68 | $6.54 | $6.66 | $6.43 | 14,681,300 |
| 2019-01-10 | $6.53 | $6.67 | $6.49 | $6.60 | $6.37 | 22,942,030 |
| 2019-01-09 | $6.59 | $6.69 | $6.46 | $6.48 | $6.26 | 24,303,710 |
| 2019-01-08 | $6.50 | $6.70 | $6.48 | $6.59 | $6.36 | 18,577,500 |
| 2019-01-07 | $6.46 | $6.56 | $6.40 | $6.52 | $6.30 | 18,424,110 |
| 2019-01-04 | $6.15 | $6.46 | $6.07 | $6.42 | $6.20 | 24,980,720 |
| 2019-01-03 | $6.35 | $6.48 | $6.31 | $6.31 | $6.09 | 13,497,750 |
| 2019-01-02 | $6.52 | $6.53 | $6.37 | $6.39 | $6.17 | 14,863,260 |
| 2019-01-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.29 | 0 |
| 2018-12-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.29 | 0 |
| 2018-12-28 | $6.78 | $6.80 | $6.48 | $6.51 | $6.29 | 23,710,630 |
| 2018-12-27 | $7.14 | $7.17 | $6.73 | $6.76 | $6.53 | 20,531,810 |
| 2018-12-26 | $7.16 | $7.16 | $7.16 | $7.16 | $6.91 | 0 |
| 2018-12-25 | $7.16 | $7.16 | $7.16 | $7.16 | $6.91 | 0 |
| 2018-12-24 | $7.01 | $7.17 | $6.99 | $7.16 | $6.91 | 15,113,540 |
| 2018-12-21 | $7.02 | $7.04 | $6.97 | $7.02 | $6.78 | 13,282,900 |
| 2018-12-20 | $7.00 | $7.10 | $6.99 | $7.03 | $6.79 | 13,492,320 |
| 2018-12-19 | $7.09 | $7.15 | $7.01 | $7.03 | $6.79 | 11,881,860 |
| 2018-12-18 | $7.17 | $7.21 | $7.01 | $7.07 | $6.83 | 13,334,740 |
| 2018-12-17 | $7.36 | $7.40 | $7.17 | $7.22 | $6.97 | 13,773,800 |
| 2018-12-14 | $7.55 | $7.56 | $7.32 | $7.35 | $7.10 | 15,726,880 |
| 2018-12-13 | $7.52 | $7.64 | $7.42 | $7.57 | $7.31 | 15,046,580 |
| 2018-12-12 | $7.56 | $7.62 | $7.47 | $7.48 | $7.22 | 9,772,050 |
| 2018-12-11 | $7.57 | $7.63 | $7.47 | $7.55 | $7.29 | 11,966,450 |
| 2018-12-10 | $7.59 | $7.73 | $7.56 | $7.60 | $7.34 | 9,147,830 |
| 2018-12-07 | $7.65 | $7.74 | $7.59 | $7.66 | $7.40 | 12,712,290 |
| 2018-12-06 | $7.88 | $7.88 | $7.58 | $7.65 | $7.39 | 24,803,170 |
| 2018-12-05 | $7.98 | $8.06 | $7.92 | $7.97 | $7.70 | 14,693,860 |
| 2018-12-04 | $8.25 | $8.30 | $8.07 | $8.15 | $7.87 | 19,062,370 |
| 2018-12-03 | $8.19 | $8.38 | $8.16 | $8.27 | $7.99 | 24,618,040 |
| 2018-11-30 | $7.71 | $7.95 | $7.62 | $7.90 | $7.63 | 10,673,460 |
| 2018-11-29 | $8.03 | $8.04 | $7.71 | $7.71 | $7.45 | 12,625,980 |
| 2018-11-28 | $7.84 | $7.90 | $7.65 | $7.87 | $7.60 | 10,593,570 |
| 2018-11-27 | $7.74 | $7.94 | $7.72 | $7.85 | $7.58 | 12,071,670 |
| 2018-11-26 | $7.60 | $7.83 | $7.55 | $7.72 | $7.46 | 12,623,630 |
| 2018-11-23 | $8.07 | $8.07 | $7.58 | $7.60 | $7.34 | 17,761,200 |
| 2018-11-22 | $8.09 | $8.16 | $8.01 | $8.03 | $7.75 | 11,368,350 |
| 2018-11-21 | $8.01 | $8.15 | $7.94 | $8.10 | $7.82 | 14,685,810 |
| 2018-11-20 | $8.50 | $8.50 | $8.15 | $8.18 | $7.90 | 20,998,010 |
| 2018-11-19 | $8.74 | $8.77 | $8.50 | $8.60 | $8.31 | 18,947,450 |
| 2018-11-16 | $8.61 | $8.80 | $8.61 | $8.71 | $8.41 | 24,672,010 |
| 2018-11-15 | $8.44 | $8.63 | $8.38 | $8.60 | $8.31 | 19,494,050 |
| 2018-11-14 | $8.52 | $8.62 | $8.41 | $8.45 | $8.16 | 18,370,700 |
| 2018-11-13 | $8.38 | $8.64 | $8.28 | $8.56 | $8.27 | 26,671,990 |
| 2018-11-12 | $8.28 | $8.57 | $8.21 | $8.57 | $8.28 | 18,730,120 |
| 2018-11-09 | $8.19 | $8.36 | $8.16 | $8.33 | $8.04 | 11,890,930 |
| 2018-11-08 | $8.43 | $8.46 | $8.18 | $8.24 | $7.96 | 14,197,480 |
| 2018-11-07 | $8.39 | $8.53 | $8.30 | $8.31 | $8.03 | 17,571,870 |
| 2018-11-06 | $8.48 | $8.49 | $8.27 | $8.40 | $8.11 | 17,973,560 |
| 2018-11-05 | $8.80 | $8.85 | $8.46 | $8.59 | $8.30 | 29,776,160 |
| 2018-11-02 | $8.25 | $8.83 | $8.25 | $8.83 | $8.53 | 33,730,170 |
| 2018-11-01 | $7.86 | $8.23 | $7.78 | $8.03 | $7.75 | 22,386,140 |
| 2018-10-31 | $7.72 | $7.86 | $7.55 | $7.74 | $7.47 | 13,963,970 |
| 2018-10-30 | $7.47 | $7.75 | $7.39 | $7.66 | $7.40 | 14,125,750 |
| 2018-10-29 | $7.71 | $7.88 | $7.46 | $7.50 | $7.24 | 13,867,650 |
| 2018-10-26 | $7.69 | $7.83 | $7.62 | $7.66 | $7.40 | 10,440,280 |
| 2018-10-25 | $7.45 | $7.68 | $7.31 | $7.59 | $7.33 | 14,456,760 |
| 2018-10-24 | $7.88 | $8.06 | $7.62 | $7.73 | $7.47 | 15,041,340 |
| 2018-10-23 | $8.24 | $8.27 | $7.88 | $7.91 | $7.64 | 14,879,630 |
| 2018-10-22 | $8.03 | $8.41 | $8.02 | $8.25 | $7.97 | 24,143,550 |
| 2018-10-19 | $7.46 | $7.87 | $7.35 | $7.83 | $7.56 | 14,589,660 |
| 2018-10-18 | $7.77 | $7.85 | $7.56 | $7.57 | $7.31 | 13,855,330 |
| 2018-10-17 | $8.03 | $8.06 | $7.56 | $7.80 | $7.53 | 13,256,130 |
| 2018-10-16 | $8.20 | $8.20 | $7.80 | $7.90 | $7.63 | 9,996,120 |
| 2018-10-15 | $8.20 | $8.51 | $8.04 | $8.10 | $7.82 | 14,601,340 |
| 2018-10-12 | $8.57 | $8.71 | $8.04 | $8.26 | $7.98 | 15,810,370 |
| 2018-10-11 | $9.03 | $9.07 | $8.51 | $8.63 | $8.33 | 13,293,940 |
| 2018-10-10 | $9.52 | $9.55 | $9.28 | $9.30 | $8.98 | 9,703,810 |
| 2018-10-09 | $9.05 | $9.52 | $9.05 | $9.34 | $9.02 | 13,613,210 |
| 2018-10-08 | $9.51 | $9.65 | $8.99 | $9.03 | $8.72 | 15,056,700 |
| 2018-10-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2018-10-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2018-10-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2018-10-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2018-10-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2018-09-28 | $9.71 | $9.93 | $9.71 | $9.88 | $9.54 | 8,128,910 |
| 2018-09-27 | $10.01 | $10.01 | $9.67 | $9.70 | $9.37 | 10,667,170 |
| 2018-09-26 | $10.01 | $10.12 | $9.80 | $10.06 | $9.72 | 10,306,940 |
| 2018-09-25 | $9.94 | $10.10 | $9.75 | $10.00 | $9.66 | 7,712,560 |
| 2018-09-24 | $10.01 | $10.01 | $10.01 | $10.01 | $9.67 | 0 |
| 2018-09-21 | $9.68 | $10.05 | $9.60 | $10.01 | $9.67 | 9,722,960 |
| 2018-09-20 | $9.67 | $9.78 | $9.61 | $9.65 | $9.32 | 5,600,700 |
| 2018-09-19 | $9.25 | $9.71 | $9.20 | $9.62 | $9.29 | 11,265,280 |
| 2018-09-18 | $9.30 | $9.42 | $9.10 | $9.36 | $9.04 | 11,759,420 |
| 2018-09-17 | $9.98 | $9.98 | $9.18 | $9.25 | $8.93 | 14,822,510 |
| 2018-09-14 | $10.58 | $10.60 | $9.97 | $10.05 | $9.71 | 19,861,090 |
| 2018-09-13 | $10.62 | $10.74 | $10.49 | $10.56 | $10.20 | 10,736,810 |
| 2018-09-12 | $10.69 | $10.69 | $10.40 | $10.43 | $10.07 | 6,569,690 |
| 2018-09-11 | $10.61 | $10.75 | $10.50 | $10.56 | $10.20 | 5,524,790 |
| 2018-09-10 | $11.00 | $11.30 | $10.60 | $10.61 | $10.25 | 13,706,560 |
| 2018-09-07 | $11.40 | $11.55 | $11.30 | $11.38 | $10.99 | 6,014,880 |
| 2018-09-06 | $11.39 | $11.46 | $11.31 | $11.33 | $10.94 | 5,786,040 |
| 2018-09-05 | $11.51 | $11.51 | $11.30 | $11.40 | $11.01 | 9,005,000 |
| 2018-09-04 | $11.75 | $11.75 | $11.19 | $11.51 | $11.12 | 20,971,880 |
| 2018-09-03 | $11.64 | $11.88 | $11.55 | $11.85 | $11.44 | 6,373,030 |
| 2018-08-31 | $11.48 | $11.80 | $11.44 | $11.77 | $11.37 | 6,431,270 |
| 2018-08-30 | $11.89 | $11.89 | $11.48 | $11.53 | $11.13 | 7,063,260 |
| 2018-08-29 | $12.03 | $12.08 | $11.75 | $11.95 | $11.54 | 5,087,690 |
| 2018-08-28 | $11.88 | $12.04 | $11.83 | $11.95 | $11.54 | 8,115,160 |
| 2018-08-27 | $11.50 | $11.95 | $11.42 | $11.81 | $11.41 | 10,311,300 |
| 2018-08-24 | $11.39 | $11.45 | $11.30 | $11.39 | $11.00 | 4,355,020 |
| 2018-08-23 | $11.37 | $11.55 | $11.28 | $11.42 | $11.03 | 5,539,900 |
| 2018-08-22 | $11.51 | $11.52 | $11.25 | $11.30 | $10.91 | 6,372,760 |
| 2018-08-21 | $11.49 | $11.61 | $11.30 | $11.55 | $11.15 | 6,317,080 |
| 2018-08-20 | $11.49 | $11.66 | $11.23 | $11.49 | $11.10 | 6,755,100 |
| 2018-08-17 | $11.74 | $11.82 | $11.39 | $11.41 | $11.02 | 5,451,870 |
| 2018-08-16 | $11.50 | $11.80 | $11.28 | $11.56 | $11.16 | 6,298,180 |
| 2018-08-15 | $11.94 | $11.97 | $11.50 | $11.53 | $11.13 | 7,045,250 |
| 2018-08-14 | $12.13 | $12.14 | $11.73 | $11.90 | $11.49 | 7,488,250 |
| 2018-08-13 | $11.90 | $12.15 | $11.74 | $12.12 | $11.70 | 11,200,870 |
| 2018-08-10 | $11.99 | $12.18 | $11.93 | $12.08 | $11.67 | 6,942,100 |
| 2018-08-09 | $11.63 | $12.24 | $11.53 | $12.08 | $11.67 | 10,943,150 |
| 2018-08-08 | $11.93 | $11.93 | $11.50 | $11.63 | $11.23 | 8,818,120 |
| 2018-08-07 | $11.60 | $11.99 | $11.50 | $11.92 | $11.51 | 12,247,610 |
| 2018-08-06 | $12.11 | $12.29 | $11.50 | $11.56 | $11.16 | 15,395,100 |
| 2018-08-03 | $12.50 | $12.57 | $12.16 | $12.27 | $11.85 | 6,815,620 |
| 2018-08-02 | $12.75 | $12.75 | $12.15 | $12.40 | $11.98 | 10,689,850 |
| 2018-08-01 | $12.94 | $13.00 | $12.60 | $12.60 | $12.17 | 13,114,640 |
| 2018-07-31 | $12.60 | $12.74 | $12.37 | $12.60 | $12.17 | 8,658,650 |
| 2018-07-30 | $13.11 | $13.18 | $12.49 | $12.61 | $12.18 | 15,097,500 |
| 2018-07-27 | $13.11 | $13.34 | $13.09 | $13.12 | $12.67 | 8,473,600 |
| 2018-07-26 | $13.70 | $13.70 | $13.12 | $13.23 | $12.78 | 14,843,730 |
| 2018-07-25 | $13.91 | $14.07 | $13.69 | $13.74 | $13.27 | 10,606,130 |
| 2018-07-24 | $13.81 | $14.00 | $13.59 | $13.90 | $13.42 | 15,651,670 |
| 2018-07-23 | $13.50 | $13.92 | $13.50 | $13.74 | $13.27 | 10,848,160 |
| 2018-07-20 | $13.30 | $13.73 | $13.27 | $13.58 | $13.11 | 13,495,990 |
| 2018-07-19 | $13.63 | $13.78 | $13.25 | $13.29 | $12.83 | 11,334,080 |
| 2018-07-18 | $13.99 | $14.08 | $13.55 | $13.58 | $13.11 | 12,070,050 |
| 2018-07-17 | $13.73 | $13.99 | $13.63 | $13.94 | $13.46 | 13,715,000 |
| 2018-07-16 | $14.08 | $14.08 | $13.54 | $13.67 | $13.20 | 29,107,030 |
| 2018-07-13 | $13.65 | $14.09 | $13.55 | $14.06 | $13.58 | 22,978,990 |
| 2018-07-12 | $13.19 | $13.80 | $13.01 | $13.55 | $13.09 | 22,437,350 |
| 2018-07-11 | $12.91 | $13.06 | $12.62 | $12.98 | $12.54 | 15,216,580 |
| 2018-07-10 | $13.13 | $13.41 | $13.04 | $13.30 | $12.84 | 13,257,210 |
| 2018-07-09 | $12.54 | $13.15 | $12.50 | $13.12 | $12.67 | 21,709,410 |
| 2018-07-06 | $13.51 | $13.70 | $12.09 | $12.56 | $12.13 | 35,578,810 |
| 2018-07-05 | $13.51 | $13.95 | $13.40 | $13.43 | $12.97 | 13,848,040 |
| 2018-07-04 | $13.70 | $13.98 | $13.55 | $13.68 | $13.21 | 19,331,510 |
| 2018-07-03 | $13.57 | $13.86 | $13.17 | $13.70 | $13.23 | 20,046,010 |
| 2018-07-02 | $14.00 | $14.03 | $13.21 | $13.56 | $13.10 | 16,305,900 |
| 2018-06-29 | $19.37 | $21.10 | $19.26 | $20.98 | $13.36 | 14,942,990 |
| 2018-06-28 | $19.54 | $19.69 | $19.08 | $19.28 | $12.28 | 10,667,260 |
| 2018-06-27 | $20.12 | $20.25 | $19.19 | $19.25 | $12.26 | 13,365,820 |
| 2018-06-26 | $19.12 | $20.10 | $18.63 | $19.74 | $12.57 | 11,931,250 |
| 2018-06-25 | $19.33 | $19.97 | $19.12 | $19.21 | $12.24 | 13,415,410 |
| 2018-06-22 | $18.41 | $19.16 | $17.89 | $19.11 | $12.17 | 14,682,060 |
| 2018-06-21 | $19.75 | $20.04 | $18.40 | $18.40 | $11.72 | 21,748,440 |
| 2018-06-20 | $20.00 | $20.32 | $18.88 | $19.73 | $12.57 | 18,456,840 |
| 2018-06-19 | $21.47 | $21.48 | $19.96 | $19.96 | $12.71 | 18,787,750 |
| 2018-06-18 | $22.18 | $22.18 | $22.18 | $22.18 | $14.13 | 0 |
| 2018-06-15 | $23.48 | $23.63 | $21.70 | $22.18 | $14.13 | 22,356,760 |
| 2018-06-14 | $23.54 | $23.96 | $23.22 | $23.42 | $14.92 | 10,824,570 |
| 2018-06-13 | $24.15 | $24.20 | $23.41 | $23.70 | $15.10 | 13,865,850 |
| 2018-06-12 | $24.76 | $24.80 | $23.77 | $24.14 | $15.38 | 17,003,650 |
| 2018-06-11 | $24.25 | $24.95 | $24.22 | $24.52 | $15.62 | 16,285,720 |
| 2018-06-08 | $24.98 | $25.36 | $24.36 | $24.68 | $15.72 | 19,855,840 |
| 2018-06-07 | $25.57 | $25.75 | $24.99 | $25.14 | $16.01 | 15,274,050 |
| 2018-06-06 | $24.70 | $25.70 | $24.66 | $25.33 | $16.13 | 34,022,510 |
| 2018-06-05 | $23.27 | $25.16 | $23.27 | $25.01 | $15.93 | 34,116,100 |
| 2018-06-04 | $23.05 | $23.24 | $22.75 | $23.03 | $14.67 | 10,287,800 |
| 2018-06-01 | $23.25 | $23.36 | $22.71 | $22.79 | $14.52 | 10,143,400 |
| 2018-05-31 | $23.25 | $23.47 | $22.48 | $23.41 | $14.91 | 15,161,460 |
| 2018-05-30 | $22.81 | $23.36 | $22.30 | $22.95 | $14.62 | 15,478,540 |
| 2018-05-29 | $23.50 | $23.80 | $23.21 | $23.66 | $15.07 | 15,714,350 |
| 2018-05-28 | $22.90 | $23.86 | $22.90 | $23.53 | $14.99 | 22,982,800 |
| 2018-05-25 | $22.55 | $23.11 | $22.39 | $22.87 | $14.57 | 11,466,970 |
| 2018-05-24 | $23.14 | $23.44 | $22.65 | $22.78 | $14.51 | 14,218,560 |
| 2018-05-23 | $22.80 | $23.58 | $22.56 | $22.99 | $14.64 | 24,308,940 |
| 2018-05-22 | $22.51 | $22.93 | $22.50 | $22.85 | $14.55 | 20,177,670 |
| 2018-05-21 | $22.07 | $23.37 | $22.07 | $22.71 | $14.46 | 35,279,600 |
| 2018-05-18 | $21.30 | $21.70 | $21.21 | $21.45 | $13.66 | 9,420,810 |
| 2018-05-17 | $22.25 | $22.30 | $21.42 | $21.53 | $13.71 | 17,068,090 |
| 2018-05-16 | $22.17 | $22.26 | $21.81 | $22.17 | $14.12 | 13,367,790 |
| 2018-05-15 | $22.71 | $22.72 | $21.77 | $22.28 | $14.19 | 22,313,170 |
| 2018-05-14 | $22.74 | $23.43 | $22.50 | $22.73 | $14.48 | 22,150,560 |
| 2018-05-11 | $23.59 | $23.67 | $22.37 | $22.39 | $14.26 | 22,718,940 |
| 2018-05-10 | $23.35 | $23.78 | $23.20 | $23.59 | $15.03 | 16,258,040 |
| 2018-05-09 | $23.27 | $24.15 | $23.16 | $23.54 | $14.99 | 31,303,960 |
| 2018-05-08 | $21.20 | $23.16 | $21.20 | $23.16 | $14.75 | 37,538,650 |
| 2018-05-07 | $21.36 | $21.48 | $20.01 | $21.05 | $13.41 | 11,894,080 |
| 2018-05-04 | $21.94 | $21.94 | $21.11 | $21.15 | $13.47 | 11,280,790 |
| 2018-05-03 | $21.31 | $22.02 | $20.78 | $21.93 | $13.97 | 13,647,200 |
| 2018-05-02 | $21.33 | $22.09 | $21.00 | $21.27 | $13.55 | 9,657,190 |
| 2018-05-01 | $21.11 | $21.11 | $21.11 | $21.11 | $13.45 | 0 |
| 2018-04-30 | $21.11 | $21.11 | $21.11 | $21.11 | $13.45 | 0 |
| 2018-04-27 | $21.18 | $21.66 | $20.92 | $21.11 | $13.45 | 7,586,510 |
| 2018-04-26 | $21.60 | $21.98 | $21.10 | $21.11 | $13.45 | 10,092,900 |
| 2018-04-25 | $21.14 | $22.13 | $21.14 | $21.79 | $13.88 | 15,466,330 |
| 2018-04-24 | $19.96 | $21.26 | $19.79 | $21.08 | $13.43 | 16,329,980 |
| 2018-04-23 | $21.00 | $21.12 | $19.31 | $19.62 | $12.50 | 15,315,870 |
| 2018-04-20 | $21.47 | $21.58 | $20.95 | $21.14 | $13.46 | 8,034,290 |
| 2018-04-19 | $21.49 | $21.76 | $21.20 | $21.54 | $13.72 | 10,132,760 |
| 2018-04-18 | $21.65 | $21.82 | $20.86 | $21.30 | $13.57 | 11,976,380 |
| 2018-04-17 | $22.14 | $22.48 | $21.17 | $21.47 | $13.67 | 9,286,550 |
| 2018-04-16 | $22.27 | $22.85 | $21.85 | $22.13 | $14.10 | 9,233,830 |
| 2018-04-13 | $22.50 | $22.96 | $22.29 | $22.42 | $14.28 | 9,539,380 |
| 2018-04-12 | $22.08 | $22.55 | $21.77 | $22.55 | $14.36 | 17,832,440 |
| 2018-04-11 | $21.15 | $22.49 | $20.82 | $22.10 | $14.08 | 27,084,770 |
| 2018-04-10 | $22.10 | $22.20 | $21.01 | $21.01 | $13.38 | 35,881,410 |
| 2018-04-09 | $23.63 | $23.93 | $22.98 | $23.34 | $14.87 | 10,814,690 |
| 2018-04-06 | $23.73 | $23.73 | $23.73 | $23.73 | $15.11 | 0 |
| 2018-04-05 | $23.73 | $23.73 | $23.73 | $23.73 | $15.11 | 0 |
| 2018-04-04 | $24.15 | $24.37 | $23.72 | $23.73 | $15.11 | 8,845,750 |
| 2018-04-03 | $24.56 | $24.56 | $23.64 | $24.16 | $15.39 | 15,337,180 |
| 2018-04-02 | $25.88 | $26.01 | $24.90 | $24.94 | $15.89 | 13,277,790 |
| 2018-03-30 | $25.48 | $25.76 | $25.10 | $25.68 | $16.36 | 11,982,530 |
| 2018-03-29 | $25.23 | $25.60 | $25.06 | $25.46 | $16.22 | 8,246,280 |
| 2018-03-28 | $25.16 | $25.45 | $24.85 | $25.06 | $15.96 | 9,691,990 |
| 2018-03-27 | $25.40 | $25.77 | $24.88 | $25.55 | $16.27 | 14,676,880 |
| 2018-03-26 | $23.24 | $24.60 | $23.20 | $24.60 | $15.67 | 13,011,250 |
| 2018-03-23 | $24.61 | $25.36 | $23.80 | $24.10 | $15.35 | 18,416,280 |
| 2018-03-22 | $26.50 | $26.77 | $26.00 | $26.16 | $16.66 | 11,840,060 |
| 2018-03-21 | $27.08 | $27.55 | $26.50 | $26.53 | $16.90 | 13,598,790 |
| 2018-03-20 | $26.70 | $27.19 | $26.50 | $27.08 | $17.25 | 14,413,350 |
| 2018-03-19 | $27.14 | $27.82 | $26.74 | $27.02 | $17.21 | 16,552,800 |
| 2018-03-16 | $28.20 | $28.25 | $27.51 | $27.56 | $17.55 | 12,546,950 |
| 2018-03-15 | $28.45 | $28.53 | $27.60 | $28.35 | $18.06 | 14,516,510 |
| 2018-03-14 | $29.56 | $30.00 | $28.68 | $28.81 | $18.35 | 9,752,960 |
| 2018-03-13 | $30.00 | $30.00 | $29.50 | $29.87 | $19.03 | 10,418,280 |
| 2018-03-12 | $29.87 | $30.99 | $29.70 | $30.08 | $19.16 | 17,626,640 |
| 2018-03-09 | $27.81 | $29.50 | $27.64 | $29.38 | $18.71 | 16,547,510 |
| 2018-03-08 | $27.72 | $28.27 | $27.57 | $27.84 | $17.73 | 6,310,250 |
| 2018-03-07 | $28.37 | $28.80 | $27.83 | $27.91 | $17.78 | 7,309,140 |
| 2018-03-06 | $28.39 | $28.56 | $27.80 | $28.10 | $17.90 | 9,239,000 |
| 2018-03-05 | $27.77 | $28.80 | $27.75 | $28.09 | $17.89 | 9,479,090 |
| 2018-03-02 | $27.99 | $28.16 | $27.28 | $27.30 | $17.39 | 7,941,760 |
| 2018-03-01 | $28.38 | $28.44 | $27.79 | $28.20 | $17.96 | 11,898,910 |
| 2018-02-28 | $27.40 | $28.35 | $26.91 | $28.14 | $17.92 | 15,778,190 |
| 2018-02-27 | $27.08 | $28.50 | $27.08 | $27.77 | $17.69 | 16,427,990 |
| 2018-02-26 | $25.40 | $27.60 | $25.31 | $26.89 | $17.13 | 13,462,710 |
| 2018-02-23 | $25.51 | $25.58 | $24.88 | $25.09 | $15.98 | 5,795,350 |
| 2018-02-22 | $25.60 | $25.86 | $24.90 | $25.58 | $16.29 | 5,395,830 |
| 2018-02-21 | $25.38 | $25.38 | $25.38 | $25.38 | $16.17 | 0 |
| 2018-02-20 | $25.38 | $25.38 | $25.38 | $25.38 | $16.17 | 0 |
| 2018-02-19 | $25.38 | $25.38 | $25.38 | $25.38 | $16.17 | 0 |
| 2018-02-16 | $25.38 | $25.38 | $25.38 | $25.38 | $16.17 | 0 |
| 2018-02-15 | $25.38 | $25.38 | $25.38 | $25.38 | $16.17 | 0 |
| 2018-02-14 | $24.59 | $25.46 | $24.13 | $25.38 | $16.17 | 5,478,500 |
| 2018-02-13 | $24.08 | $25.12 | $24.02 | $24.60 | $15.67 | 8,585,080 |
| 2018-02-12 | $23.15 | $23.90 | $23.06 | $23.73 | $15.11 | 8,892,370 |
| 2018-02-09 | $22.85 | $23.53 | $22.60 | $23.10 | $14.71 | 7,962,200 |
| 2018-02-08 | $23.37 | $23.92 | $23.16 | $23.60 | $15.03 | 11,438,380 |
| 2018-02-07 | $23.56 | $23.90 | $22.63 | $23.35 | $14.87 | 10,431,850 |
| 2018-02-06 | $24.23 | $24.25 | $22.36 | $23.10 | $14.71 | 12,007,000 |
| 2018-02-05 | $24.92 | $25.67 | $24.68 | $24.74 | $15.76 | 5,524,090 |
| 2018-02-02 | $24.48 | $26.03 | $24.48 | $25.46 | $16.22 | 11,399,440 |
| 2018-02-01 | $26.80 | $27.01 | $24.70 | $24.83 | $15.82 | 11,705,190 |
| 2018-01-31 | $27.07 | $27.07 | $26.50 | $26.80 | $17.07 | 5,331,070 |
| 2018-01-30 | $26.55 | $27.28 | $26.50 | $27.10 | $17.26 | 6,769,250 |
| 2018-01-29 | $27.73 | $27.91 | $26.58 | $26.90 | $17.13 | 13,702,800 |
| 2018-01-26 | $27.22 | $28.65 | $27.22 | $27.80 | $17.71 | 16,971,440 |
| 2018-01-25 | $27.14 | $27.60 | $27.10 | $27.15 | $17.29 | 10,092,440 |
| 2018-01-24 | $26.41 | $27.67 | $26.15 | $27.14 | $17.29 | 17,769,410 |
| 2018-01-23 | $26.63 | $26.87 | $26.06 | $26.19 | $16.68 | 7,295,900 |
| 2018-01-22 | $26.98 | $27.10 | $25.80 | $26.58 | $16.93 | 11,716,990 |
| 2018-01-19 | $26.73 | $27.07 | $26.63 | $26.78 | $17.06 | 8,733,470 |
| 2018-01-18 | $26.68 | $27.34 | $26.48 | $26.69 | $17.00 | 8,657,550 |
| 2018-01-17 | $26.98 | $27.72 | $25.36 | $26.96 | $17.17 | 21,001,280 |
| 2018-01-16 | $28.56 | $28.88 | $26.40 | $26.79 | $17.06 | 25,422,000 |
| 2018-01-15 | $29.51 | $29.76 | $28.57 | $28.89 | $18.40 | 6,737,870 |
| 2018-01-12 | $30.13 | $30.13 | $29.36 | $29.51 | $18.80 | 7,909,300 |
| 2018-01-11 | $30.34 | $30.66 | $29.58 | $30.28 | $19.29 | 11,114,810 |
| 2018-01-10 | $31.51 | $31.83 | $29.93 | $31.00 | $19.74 | 13,609,210 |
| 2018-01-09 | $30.90 | $31.50 | $30.22 | $30.52 | $19.44 | 13,251,370 |
| 2018-01-08 | $30.60 | $30.63 | $29.24 | $29.81 | $18.99 | 8,548,520 |
| 2018-01-05 | $31.00 | $31.30 | $30.58 | $30.64 | $19.52 | 7,001,090 |
| 2018-01-04 | $30.81 | $31.68 | $30.40 | $31.15 | $19.84 | 9,838,850 |
| 2018-01-03 | $29.10 | $31.28 | $28.89 | $31.00 | $19.74 | 14,130,640 |
| 2018-01-02 | $30.38 | $30.42 | $28.72 | $28.90 | $18.41 | 14,167,770 |
| 2018-01-01 | $29.85 | $29.85 | $29.85 | $29.85 | $19.01 | 0 |
| 2017-12-29 | $29.56 | $30.47 | $29.50 | $29.85 | $19.01 | 7,759,970 |
| 2017-12-28 | $28.99 | $29.98 | $28.80 | $29.52 | $18.80 | 9,705,410 |
| 2017-12-27 | $29.52 | $29.96 | $28.71 | $28.99 | $18.46 | 12,709,980 |
| 2017-12-26 | $28.42 | $29.87 | $28.20 | $29.21 | $18.60 | 10,513,890 |
| 2017-12-25 | $30.95 | $30.95 | $28.33 | $28.43 | $18.11 | 14,175,500 |
| 2017-12-22 | $31.19 | $31.88 | $31.02 | $31.05 | $19.78 | 6,745,560 |
| 2017-12-21 | $30.51 | $31.65 | $30.51 | $31.44 | $20.03 | 7,997,890 |
| 2017-12-20 | $31.09 | $31.52 | $30.41 | $30.74 | $19.58 | 5,788,320 |
| 2017-12-19 | $30.47 | $31.49 | $30.40 | $31.09 | $19.80 | 10,152,680 |
| 2017-12-18 | $30.75 | $30.78 | $29.58 | $30.08 | $19.16 | 9,529,860 |
| 2017-12-15 | $31.81 | $31.90 | $30.57 | $30.75 | $19.59 | 12,672,860 |
| 2017-12-14 | $33.20 | $33.29 | $31.30 | $31.80 | $20.25 | 15,100,650 |
| 2017-12-13 | $34.80 | $35.13 | $32.08 | $33.79 | $21.52 | 18,508,940 |
| 2017-12-12 | $35.09 | $35.84 | $34.50 | $35.30 | $22.48 | 7,328,890 |
| 2017-12-11 | $34.18 | $35.40 | $33.61 | $35.33 | $22.50 | 7,633,400 |
| 2017-12-08 | $34.09 | $35.25 | $33.60 | $34.81 | $22.17 | 6,850,420 |
| 2017-12-07 | $34.40 | $35.16 | $33.88 | $34.09 | $21.71 | 4,797,610 |
| 2017-12-06 | $35.18 | $35.43 | $33.07 | $34.84 | $22.19 | 8,553,290 |
| 2017-12-05 | $35.40 | $36.18 | $34.02 | $35.10 | $22.36 | 8,023,300 |
| 2017-12-04 | $34.89 | $35.88 | $34.32 | $35.70 | $22.74 | 9,017,850 |
| 2017-12-01 | $34.40 | $35.36 | $34.10 | $34.62 | $22.05 | 9,303,880 |
| 2017-11-30 | $33.20 | $35.33 | $32.91 | $34.30 | $21.85 | 13,625,200 |
| 2017-11-29 | $33.97 | $34.55 | $32.51 | $33.27 | $21.19 | 8,693,650 |
| 2017-11-28 | $33.54 | $34.44 | $33.41 | $33.99 | $21.65 | 6,423,130 |
| 2017-11-27 | $33.57 | $34.75 | $32.62 | $33.60 | $21.40 | 12,118,320 |
| 2017-11-24 | $36.60 | $36.69 | $33.10 | $33.84 | $21.55 | 21,667,440 |
| 2017-11-23 | $38.88 | $38.88 | $36.07 | $36.72 | $23.39 | 19,015,330 |
| 2017-11-22 | $39.60 | $39.99 | $38.03 | $38.98 | $24.83 | 19,599,710 |
| 2017-11-21 | $40.30 | $40.69 | $39.06 | $39.95 | $25.45 | 19,023,580 |
| 2017-11-20 | $39.30 | $40.99 | $37.81 | $40.88 | $26.04 | 19,974,930 |
| 2017-11-17 | $38.51 | $40.78 | $37.01 | $38.98 | $24.83 | 33,705,830 |
| 2017-11-16 | $34.68 | $38.38 | $34.68 | $38.00 | $24.20 | 21,787,620 |
| 2017-11-15 | $36.80 | $36.80 | $34.08 | $34.93 | $22.25 | 17,121,670 |
| 2017-11-14 | $37.88 | $37.88 | $36.80 | $37.00 | $23.57 | 11,808,170 |
| 2017-11-13 | $37.90 | $38.40 | $36.72 | $38.18 | $24.32 | 14,291,410 |
| 2017-11-10 | $36.00 | $38.38 | $35.62 | $38.11 | $24.27 | 28,721,630 |
| 2017-11-09 | $33.67 | $36.23 | $33.50 | $36.10 | $22.99 | 29,817,020 |
| 2017-11-08 | $33.28 | $34.08 | $33.10 | $33.10 | $21.08 | 11,166,670 |
| 2017-11-07 | $33.80 | $34.23 | $33.22 | $33.35 | $21.24 | 10,843,430 |
| 2017-11-06 | $33.16 | $33.64 | $32.54 | $33.49 | $21.33 | 11,098,140 |
| 2017-11-03 | $32.49 | $33.91 | $32.46 | $33.16 | $21.12 | 9,821,480 |
| 2017-11-02 | $32.80 | $33.19 | $31.60 | $32.44 | $20.66 | 10,708,670 |
| 2017-11-01 | $33.05 | $33.59 | $32.82 | $33.00 | $21.02 | 8,368,820 |
| 2017-10-31 | $33.20 | $34.10 | $32.39 | $33.26 | $21.18 | 12,201,790 |
| 2017-10-30 | $33.61 | $34.27 | $32.78 | $32.99 | $21.01 | 26,859,120 |
| 2017-10-27 | $31.86 | $33.18 | $31.86 | $32.82 | $20.90 | 11,901,820 |
| 2017-10-26 | $31.51 | $32.14 | $31.20 | $31.80 | $20.25 | 7,691,500 |
| 2017-10-25 | $30.60 | $31.72 | $30.53 | $31.51 | $20.07 | 9,399,000 |
| 2017-10-24 | $30.80 | $31.75 | $30.35 | $30.50 | $19.43 | 13,496,300 |
| 2017-10-23 | $30.55 | $31.32 | $30.38 | $30.73 | $19.57 | 9,697,630 |
| 2017-10-20 | $31.12 | $31.12 | $30.35 | $30.50 | $19.43 | 11,460,160 |
| 2017-10-19 | $31.70 | $32.04 | $31.11 | $31.29 | $19.93 | 7,900,680 |
| 2017-10-18 | $30.65 | $32.86 | $30.61 | $31.77 | $20.24 | 16,205,240 |
| 2017-10-17 | $29.54 | $30.98 | $29.54 | $30.82 | $19.63 | 16,012,320 |
| 2017-10-16 | $29.60 | $30.58 | $29.59 | $29.78 | $18.97 | 14,003,070 |
| 2017-10-13 | $28.54 | $30.00 | $28.54 | $29.62 | $18.87 | 12,085,700 |
| 2017-10-12 | $27.96 | $28.58 | $27.96 | $28.51 | $18.16 | 5,584,420 |
| 2017-10-11 | $28.27 | $28.49 | $27.75 | $27.95 | $17.80 | 5,004,390 |
| 2017-10-10 | $28.39 | $28.60 | $28.20 | $28.39 | $18.08 | 4,081,920 |
| 2017-10-09 | $29.50 | $29.50 | $28.07 | $28.48 | $18.14 | 7,932,050 |
| 2017-10-06 | $28.79 | $28.79 | $28.79 | $28.79 | $18.34 | 0 |
| 2017-10-05 | $28.79 | $28.79 | $28.79 | $28.79 | $18.34 | 0 |
| 2017-10-04 | $28.79 | $28.79 | $28.79 | $28.79 | $18.34 | 0 |
| 2017-10-03 | $28.79 | $28.79 | $28.79 | $28.79 | $18.34 | 0 |
| 2017-10-02 | $28.79 | $28.79 | $28.79 | $28.79 | $18.34 | 0 |
| 2017-09-29 | $28.59 | $29.00 | $28.28 | $28.79 | $18.34 | 4,118,890 |
| 2017-09-28 | $28.65 | $28.90 | $28.40 | $28.78 | $18.33 | 6,015,420 |
| 2017-09-27 | $27.40 | $28.95 | $27.40 | $28.63 | $18.24 | 10,720,830 |
| 2017-09-26 | $27.18 | $27.65 | $27.03 | $27.22 | $17.34 | 7,438,770 |
| 2017-09-25 | $29.38 | $29.38 | $27.48 | $27.50 | $17.52 | 12,968,610 |
| 2017-09-22 | $29.44 | $29.50 | $29.10 | $29.24 | $18.62 | 4,446,920 |
| 2017-09-21 | $29.50 | $29.85 | $29.38 | $29.43 | $18.74 | 4,442,520 |
| 2017-09-20 | $29.57 | $30.07 | $29.30 | $29.50 | $18.79 | 5,280,650 |
| 2017-09-19 | $30.00 | $30.12 | $29.44 | $29.45 | $18.76 | 5,910,850 |
| 2017-09-18 | $29.48 | $30.18 | $29.48 | $29.96 | $19.08 | 8,255,810 |
| 2017-09-15 | $29.24 | $29.76 | $29.12 | $29.24 | $18.62 | 7,696,820 |
| 2017-09-14 | $29.50 | $30.10 | $29.01 | $29.40 | $18.73 | 8,635,270 |
| 2017-09-13 | $31.20 | $31.36 | $29.43 | $29.73 | $18.94 | 14,798,740 |
| 2017-09-12 | $31.06 | $31.17 | $30.62 | $30.87 | $19.66 | 7,413,910 |
| 2017-09-11 | $31.10 | $31.36 | $30.54 | $31.06 | $19.78 | 7,927,930 |
| 2017-09-08 | $31.06 | $31.19 | $30.78 | $31.11 | $19.81 | 7,023,930 |
| 2017-09-07 | $31.40 | $32.28 | $31.19 | $31.29 | $19.93 | 13,051,270 |
| 2017-09-06 | $31.00 | $31.50 | $30.75 | $31.48 | $20.05 | 6,746,090 |
| 2017-09-05 | $31.36 | $31.38 | $30.70 | $31.10 | $19.81 | 7,655,110 |
| 2017-09-04 | $31.56 | $31.57 | $30.66 | $31.26 | $19.91 | 12,116,980 |
| 2017-09-01 | $32.48 | $32.48 | $31.13 | $31.50 | $20.06 | 14,684,410 |
| 2017-08-31 | $32.60 | $32.60 | $31.95 | $32.31 | $20.58 | 7,895,210 |
| 2017-08-30 | $31.73 | $32.58 | $31.73 | $32.44 | $20.66 | 11,968,700 |
| 2017-08-29 | $32.28 | $32.33 | $31.50 | $31.71 | $20.20 | 7,293,620 |
| 2017-08-28 | $31.48 | $32.62 | $31.20 | $32.04 | $20.41 | 14,955,210 |
| 2017-08-25 | $31.35 | $31.70 | $31.19 | $31.42 | $20.01 | 5,763,950 |
| 2017-08-24 | $30.92 | $31.50 | $30.81 | $31.40 | $20.00 | 4,558,040 |
| 2017-08-23 | $31.35 | $31.62 | $30.78 | $30.91 | $19.69 | 4,699,960 |
| 2017-08-22 | $31.78 | $31.79 | $31.00 | $31.34 | $19.96 | 7,066,990 |
| 2017-08-21 | $31.39 | $31.97 | $31.18 | $31.82 | $20.27 | 8,154,710 |
| 2017-08-18 | $31.62 | $32.14 | $30.97 | $31.13 | $19.83 | 10,477,250 |
| 2017-08-17 | $32.96 | $32.96 | $31.92 | $31.94 | $20.34 | 13,220,420 |
| 2017-08-16 | $32.80 | $33.45 | $32.25 | $33.12 | $21.10 | 12,721,500 |
| 2017-08-15 | $32.80 | $33.65 | $32.34 | $32.60 | $20.76 | 19,985,920 |
| 2017-08-14 | $30.51 | $33.08 | $30.51 | $32.40 | $20.64 | 17,140,680 |
| 2017-08-11 | $31.40 | $31.78 | $30.14 | $30.45 | $19.39 | 11,227,470 |
| 2017-08-10 | $30.10 | $31.50 | $30.10 | $31.41 | $20.01 | 13,955,250 |
| 2017-08-09 | $29.82 | $30.37 | $29.64 | $30.30 | $19.30 | 5,861,280 |
| 2017-08-08 | $30.12 | $30.44 | $29.63 | $29.80 | $18.98 | 6,807,560 |
| 2017-08-07 | $30.27 | $30.60 | $29.90 | $30.15 | $19.20 | 5,102,580 |
| 2017-08-04 | $30.07 | $30.65 | $29.83 | $30.48 | $19.41 | 6,920,330 |
| 2017-08-03 | $29.90 | $30.42 | $29.07 | $30.41 | $19.37 | 9,938,320 |
| 2017-08-02 | $30.75 | $31.75 | $29.93 | $30.18 | $19.22 | 18,112,660 |
| 2017-08-01 | $30.29 | $30.53 | $29.90 | $30.30 | $19.30 | 8,177,030 |
| 2017-07-31 | $30.53 | $30.87 | $29.79 | $30.29 | $19.29 | 14,104,040 |
| 2017-07-28 | $30.97 | $31.04 | $30.00 | $30.17 | $19.22 | 11,883,280 |
| 2017-07-27 | $30.85 | $31.37 | $29.90 | $31.22 | $19.89 | 13,649,970 |
| 2017-07-26 | $32.71 | $32.90 | $30.30 | $30.79 | $19.61 | 17,357,800 |
| 2017-07-25 | $32.30 | $33.43 | $32.01 | $32.71 | $20.83 | 13,781,180 |
| 2017-07-24 | $32.44 | $32.79 | $31.73 | $32.55 | $20.73 | 7,983,750 |
| 2017-07-21 | $31.60 | $33.60 | $31.52 | $32.60 | $20.76 | 11,285,470 |
| 2017-07-20 | $31.99 | $32.98 | $31.50 | $32.02 | $20.39 | 12,721,030 |
| 2017-07-19 | $28.81 | $31.91 | $28.81 | $31.91 | $20.32 | 22,036,370 |
| 2017-07-18 | $27.55 | $29.30 | $27.55 | $29.01 | $18.48 | 8,302,160 |
| 2017-07-17 | $27.70 | $28.74 | $26.70 | $27.90 | $17.77 | 7,807,930 |
| 2017-07-14 | $27.35 | $27.82 | $26.85 | $27.75 | $17.67 | 7,102,030 |
| 2017-07-13 | $27.91 | $28.13 | $27.70 | $27.93 | $17.79 | 2,801,500 |
| 2017-07-12 | $28.41 | $28.41 | $27.00 | $27.94 | $17.80 | 6,900,720 |
| 2017-07-11 | $28.95 | $29.18 | $28.30 | $28.40 | $18.09 | 5,914,680 |
| 2017-07-10 | $29.93 | $29.94 | $29.00 | $29.04 | $18.50 | 6,378,720 |
| 2017-07-07 | $29.26 | $30.10 | $29.10 | $29.92 | $19.06 | 8,586,370 |
| 2017-07-06 | $28.56 | $29.32 | $28.42 | $29.25 | $18.63 | 7,182,890 |
| 2017-07-05 | $28.46 | $28.62 | $28.29 | $28.57 | $18.20 | 4,548,520 |
| 2017-07-04 | $28.86 | $28.86 | $28.29 | $28.45 | $18.12 | 5,487,810 |
| 2017-07-03 | $28.90 | $29.15 | $28.73 | $28.91 | $18.41 | 2,704,230 |
| 2017-06-30 | $28.86 | $28.86 | $28.86 | $28.86 | $18.38 | 0 |
| 2017-06-29 | $28.86 | $28.86 | $28.86 | $28.86 | $18.38 | 0 |
| 2017-06-28 | $29.37 | $29.40 | $28.61 | $28.86 | $18.38 | 8,426,540 |
| 2017-06-27 | $29.81 | $30.34 | $29.40 | $29.55 | $18.82 | 5,017,260 |
| 2017-06-26 | $29.55 | $30.40 | $29.48 | $29.83 | $19.00 | 7,559,240 |
| 2017-06-23 | $29.80 | $30.17 | $28.88 | $29.48 | $18.78 | 6,319,920 |
| 2017-06-22 | $29.69 | $30.87 | $29.60 | $29.89 | $19.04 | 8,530,510 |
| 2017-06-21 | $29.15 | $29.77 | $29.15 | $29.65 | $18.89 | 5,254,520 |
| 2017-06-20 | $29.85 | $30.20 | $28.93 | $29.03 | $18.49 | 9,336,250 |
| 2017-06-19 | $30.20 | $30.26 | $29.40 | $29.85 | $19.01 | 6,123,680 |
| 2017-06-16 | $30.12 | $30.46 | $29.90 | $30.04 | $19.13 | 3,391,820 |
| 2017-06-15 | $30.21 | $30.58 | $29.90 | $30.32 | $19.31 | 4,121,900 |
| 2017-06-14 | $30.80 | $30.91 | $30.05 | $30.33 | $19.32 | 4,213,830 |
| 2017-06-13 | $29.60 | $30.75 | $29.51 | $30.70 | $19.55 | 5,914,930 |
| 2017-06-12 | $30.35 | $30.40 | $29.58 | $29.85 | $19.01 | 7,923,230 |
| 2017-06-09 | $30.29 | $30.86 | $29.75 | $30.75 | $19.59 | 8,586,780 |
| 2017-06-08 | $29.81 | $30.92 | $29.52 | $30.17 | $19.22 | 11,397,630 |
| 2017-06-07 | $29.20 | $30.18 | $29.00 | $29.81 | $18.99 | 9,432,620 |
| 2017-06-06 | $29.78 | $29.96 | $28.77 | $29.30 | $18.66 | 9,812,100 |
| 2017-06-05 | $28.60 | $30.30 | $28.60 | $29.81 | $18.99 | 9,970,710 |
| 2017-06-02 | $35.70 | $35.70 | $34.51 | $35.33 | $18.55 | 6,279,610 |
| 2017-06-01 | $35.00 | $35.85 | $34.75 | $35.60 | $18.69 | 9,617,360 |
| 2017-05-31 | $33.50 | $35.12 | $32.50 | $35.10 | $18.43 | 16,254,490 |
| 2017-05-30 | $32.84 | $32.84 | $32.84 | $32.84 | $17.24 | 0 |
| 2017-05-29 | $32.84 | $32.84 | $32.84 | $32.84 | $17.24 | 0 |
| 2017-05-26 | $33.77 | $33.96 | $32.12 | $32.84 | $17.24 | 9,929,030 |
| 2017-05-25 | $33.78 | $34.19 | $32.90 | $33.73 | $17.71 | 8,633,840 |
| 2017-05-24 | $33.19 | $34.30 | $31.50 | $33.93 | $17.81 | 8,636,940 |
| 2017-05-23 | $34.33 | $34.59 | $33.07 | $33.19 | $17.42 | 8,231,860 |
| 2017-05-22 | $33.50 | $34.85 | $33.31 | $34.24 | $17.97 | 7,309,230 |
| 2017-05-19 | $34.08 | $34.39 | $32.89 | $33.58 | $17.63 | 6,978,310 |
| 2017-05-18 | $34.89 | $35.98 | $33.80 | $33.94 | $17.82 | 11,329,400 |
| 2017-05-17 | $35.93 | $36.75 | $35.09 | $35.22 | $18.49 | 12,493,070 |
| 2017-05-16 | $33.60 | $36.59 | $33.20 | $35.93 | $18.86 | 17,075,230 |
| 2017-05-15 | $33.57 | $34.00 | $32.63 | $33.40 | $17.53 | 13,639,570 |
| 2017-05-12 | $33.67 | $34.38 | $33.10 | $33.45 | $17.56 | 8,376,860 |
| 2017-05-11 | $34.25 | $35.49 | $32.40 | $33.82 | $17.75 | 11,995,700 |
| 2017-05-10 | $35.70 | $35.94 | $34.40 | $34.55 | $18.14 | 7,098,230 |
| 2017-05-09 | $34.56 | $36.47 | $34.50 | $35.70 | $18.74 | 5,965,750 |
| 2017-05-08 | $37.70 | $37.70 | $34.80 | $34.90 | $18.32 | 8,010,250 |
| 2017-05-05 | $38.86 | $39.25 | $37.73 | $37.93 | $19.91 | 6,053,130 |
| 2017-05-04 | $36.20 | $39.00 | $36.00 | $38.68 | $20.30 | 14,341,940 |
| 2017-05-03 | $36.60 | $36.60 | $35.50 | $36.08 | $18.94 | 5,970,250 |
| 2017-05-02 | $36.81 | $37.70 | $36.37 | $36.78 | $19.31 | 5,529,480 |
| 2017-05-01 | $36.75 | $36.75 | $36.75 | $36.75 | $19.29 | 0 |
| 2017-04-28 | $36.80 | $37.99 | $36.50 | $36.75 | $19.29 | 4,860,120 |
| 2017-04-27 | $36.90 | $38.08 | $36.20 | $36.86 | $19.35 | 7,444,000 |
| 2017-04-26 | $35.30 | $37.58 | $34.75 | $37.06 | $19.45 | 11,457,770 |
| 2017-04-25 | $34.80 | $35.31 | $34.35 | $35.03 | $18.39 | 6,517,670 |
| 2017-04-24 | $32.98 | $34.85 | $32.30 | $34.75 | $18.24 | 10,496,400 |
| 2017-04-21 | $34.18 | $34.18 | $32.70 | $32.79 | $17.21 | 4,367,030 |
| 2017-04-20 | $33.28 | $34.49 | $33.27 | $34.19 | $17.95 | 7,930,540 |
| 2017-04-19 | $33.03 | $33.49 | $32.50 | $33.14 | $17.40 | 5,752,860 |
| 2017-04-18 | $31.07 | $33.44 | $31.01 | $33.05 | $17.35 | 8,368,240 |
| 2017-04-17 | $31.10 | $31.73 | $30.85 | $31.10 | $16.33 | 3,691,570 |
| 2017-04-14 | $32.14 | $32.34 | $30.45 | $30.99 | $16.27 | 4,868,040 |
| 2017-04-13 | $33.27 | $33.90 | $31.78 | $32.00 | $16.80 | 5,530,020 |
| 2017-04-12 | $33.32 | $33.56 | $32.83 | $33.20 | $17.43 | 5,247,920 |
| 2017-04-11 | $32.98 | $33.50 | $32.30 | $33.49 | $17.58 | 9,647,490 |
| 2017-04-10 | $31.83 | $32.60 | $31.51 | $32.56 | $17.09 | 8,702,770 |
| 2017-04-07 | $31.10 | $32.49 | $30.88 | $32.08 | $16.84 | 6,374,090 |
| 2017-04-06 | $31.40 | $31.72 | $30.87 | $31.10 | $16.33 | 3,645,970 |
| 2017-04-05 | $30.50 | $31.53 | $30.36 | $31.40 | $16.48 | 4,355,310 |
| 2017-04-04 | $30.72 | $30.72 | $30.72 | $30.72 | $16.13 | 0 |
| 2017-04-03 | $30.72 | $30.72 | $30.72 | $30.72 | $16.13 | 0 |
| 2017-03-31 | $30.34 | $30.90 | $29.85 | $30.72 | $16.13 | 3,753,010 |
| 2017-03-30 | $30.93 | $31.46 | $30.03 | $30.32 | $15.92 | 5,352,190 |
| 2017-03-29 | $31.45 | $32.14 | $31.00 | $31.00 | $16.27 | 5,596,200 |
| 2017-03-28 | $31.85 | $32.22 | $31.46 | $31.53 | $16.55 | 3,409,540 |
| 2017-03-27 | $32.35 | $32.40 | $31.59 | $32.10 | $16.85 | 5,921,550 |
| 2017-03-24 | $31.16 | $32.57 | $31.16 | $32.47 | $17.04 | 9,625,990 |
| 2017-03-23 | $31.35 | $31.55 | $30.60 | $31.37 | $16.47 | 6,067,310 |
| 2017-03-22 | $29.88 | $31.84 | $29.70 | $31.30 | $16.43 | 7,572,860 |
| 2017-03-21 | $29.56 | $30.06 | $29.34 | $30.06 | $15.78 | 3,661,350 |
| 2017-03-20 | $29.62 | $29.80 | $29.01 | $29.62 | $15.55 | 4,824,050 |
| 2017-03-17 | $30.36 | $30.79 | $29.51 | $29.61 | $15.54 | 6,463,290 |
| 2017-03-16 | $30.99 | $31.78 | $30.50 | $30.52 | $16.02 | 5,818,510 |
| 2017-03-15 | $30.85 | $31.16 | $30.58 | $30.65 | $16.09 | 2,883,640 |
| 2017-03-14 | $31.39 | $31.60 | $30.86 | $31.09 | $16.32 | 4,332,160 |
| 2017-03-13 | $30.45 | $31.47 | $30.40 | $31.47 | $16.52 | 5,690,500 |
| 2017-03-10 | $31.08 | $31.19 | $30.23 | $30.45 | $15.98 | 4,101,130 |
| 2017-03-09 | $31.30 | $31.34 | $30.52 | $31.05 | $16.30 | 3,953,240 |
| 2017-03-08 | $31.19 | $31.38 | $30.83 | $31.20 | $16.38 | 3,721,130 |
| 2017-03-07 | $31.35 | $31.95 | $30.75 | $31.49 | $16.53 | 8,377,260 |
| 2017-03-06 | $29.50 | $31.53 | $29.38 | $31.41 | $16.49 | 13,678,250 |
| 2017-03-03 | $28.40 | $29.49 | $28.21 | $29.44 | $15.45 | 7,899,160 |
| 2017-03-02 | $28.33 | $28.78 | $28.13 | $28.51 | $14.97 | 2,648,400 |
| 2017-03-01 | $28.00 | $29.00 | $27.83 | $28.30 | $14.86 | 3,839,880 |
| 2017-02-28 | $28.49 | $28.58 | $27.75 | $27.98 | $14.69 | 4,359,230 |
| 2017-02-27 | $29.10 | $29.38 | $28.50 | $28.62 | $15.02 | 3,274,840 |
| 2017-02-24 | $28.93 | $29.20 | $28.56 | $29.05 | $15.25 | 3,322,530 |
| 2017-02-23 | $28.60 | $29.30 | $28.31 | $28.82 | $15.13 | 3,922,770 |
| 2017-02-22 | $28.60 | $28.68 | $28.30 | $28.52 | $14.97 | 2,887,830 |
| 2017-02-21 | $28.28 | $29.47 | $28.24 | $28.71 | $15.07 | 5,925,880 |
| 2017-02-20 | $28.32 | $28.65 | $28.15 | $28.26 | $14.83 | 3,876,350 |
| 2017-02-17 | $29.20 | $29.74 | $28.00 | $28.14 | $14.77 | 7,531,690 |
| 2017-02-16 | $28.95 | $29.88 | $28.65 | $29.52 | $15.50 | 11,111,770 |
| 2017-02-15 | $26.80 | $29.46 | $26.77 | $29.09 | $15.27 | 15,719,140 |
| 2017-02-14 | $25.83 | $26.78 | $25.83 | $26.78 | $14.06 | 4,703,810 |
| 2017-02-13 | $26.11 | $26.39 | $25.70 | $25.82 | $13.55 | 2,232,770 |
| 2017-02-10 | $26.57 | $26.57 | $26.01 | $26.24 | $13.77 | 2,121,990 |
| 2017-02-09 | $26.31 | $26.67 | $26.21 | $26.42 | $13.87 | 2,622,410 |
| 2017-02-08 | $26.21 | $26.64 | $26.00 | $26.53 | $13.93 | 2,946,380 |
| 2017-02-07 | $26.16 | $26.50 | $25.90 | $26.21 | $13.76 | 2,222,540 |
| 2017-02-06 | $26.02 | $26.43 | $25.90 | $26.36 | $13.84 | 3,873,710 |
| 2017-02-03 | $25.71 | $25.90 | $25.20 | $25.32 | $13.29 | 900,860 |
| 2017-02-02 | $25.68 | $25.68 | $25.68 | $25.68 | $13.48 | 0 |
| 2017-02-01 | $25.68 | $25.68 | $25.68 | $25.68 | $13.48 | 0 |
| 2017-01-31 | $25.68 | $25.68 | $25.68 | $25.68 | $13.48 | 0 |
| 2017-01-30 | $25.68 | $25.68 | $25.68 | $25.68 | $13.48 | 0 |
| 2017-01-27 | $25.68 | $25.68 | $25.68 | $25.68 | $13.48 | 0 |
| 2017-01-26 | $25.50 | $25.75 | $25.26 | $25.68 | $13.48 | 1,712,740 |
| 2017-01-25 | $25.30 | $25.60 | $25.06 | $25.51 | $13.39 | 2,515,000 |
| 2017-01-24 | $25.72 | $26.00 | $25.11 | $25.25 | $13.25 | 3,846,810 |
| 2017-01-23 | $24.78 | $25.98 | $24.78 | $25.72 | $13.50 | 5,379,230 |
| 2017-01-20 | $23.70 | $24.88 | $23.70 | $24.50 | $12.86 | 3,408,470 |
| 2017-01-19 | $23.52 | $23.93 | $23.39 | $23.76 | $12.47 | 2,527,500 |
| 2017-01-18 | $23.92 | $24.16 | $23.45 | $23.53 | $12.35 | 2,215,200 |
| 2017-01-17 | $23.09 | $24.13 | $22.81 | $23.98 | $12.59 | 3,537,720 |
| 2017-01-16 | $24.27 | $24.45 | $22.05 | $23.16 | $12.16 | 3,181,650 |
| 2017-01-13 | $24.57 | $24.68 | $24.20 | $24.25 | $12.73 | 1,679,490 |
| 2017-01-12 | $24.45 | $24.83 | $24.45 | $24.52 | $12.87 | 2,270,420 |
| 2017-01-11 | $25.33 | $25.38 | $24.20 | $24.59 | $12.91 | 4,702,450 |
| 2017-01-10 | $25.14 | $25.59 | $24.95 | $25.16 | $13.21 | 3,601,570 |
| 2017-01-09 | $26.55 | $26.80 | $24.83 | $25.12 | $13.19 | 8,619,590 |
| 2017-01-06 | $26.83 | $26.96 | $26.50 | $26.52 | $13.92 | 2,063,090 |
| 2017-01-05 | $27.17 | $27.49 | $26.80 | $26.96 | $14.15 | 2,535,790 |
| 2017-01-04 | $27.13 | $27.57 | $27.01 | $27.30 | $14.33 | 2,312,290 |
| 2017-01-03 | $27.69 | $27.95 | $26.65 | $27.31 | $14.34 | 4,689,920 |
| 2017-01-02 | $27.61 | $27.61 | $27.61 | $27.61 | $14.49 | 0 |
| 2016-12-30 | $27.40 | $27.86 | $27.40 | $27.61 | $14.49 | 3,839,440 |
| 2016-12-29 | $27.07 | $27.55 | $26.95 | $27.40 | $14.38 | 4,212,570 |
| 2016-12-28 | $26.72 | $27.42 | $26.72 | $27.10 | $14.23 | 2,107,690 |
| 2016-12-27 | $27.04 | $27.64 | $26.80 | $27.15 | $14.25 | 3,869,460 |
| 2016-12-26 | $25.91 | $27.10 | $25.50 | $27.06 | $14.20 | 5,087,860 |
| 2016-12-23 | $26.34 | $26.34 | $25.80 | $25.90 | $13.60 | 1,521,420 |
| 2016-12-22 | $26.40 | $26.45 | $25.95 | $26.16 | $13.73 | 2,299,280 |
| 2016-12-21 | $26.40 | $26.75 | $26.00 | $26.37 | $13.84 | 2,526,310 |
| 2016-12-20 | $25.55 | $26.49 | $25.35 | $26.00 | $13.65 | 3,841,470 |
| 2016-12-19 | $25.32 | $25.81 | $25.20 | $25.65 | $13.46 | 2,439,010 |
| 2016-12-16 | $25.20 | $25.45 | $25.11 | $25.32 | $13.29 | 1,696,640 |
| 2016-12-15 | $25.15 | $25.50 | $25.10 | $25.30 | $13.28 | 1,637,120 |
| 2016-12-14 | $25.19 | $25.38 | $24.90 | $25.16 | $13.21 | 2,031,170 |
| 2016-12-13 | $25.26 | $25.65 | $24.85 | $25.39 | $13.33 | 2,843,690 |
| 2016-12-12 | $26.31 | $26.77 | $25.01 | $25.16 | $13.21 | 5,060,420 |
| 2016-12-09 | $26.81 | $27.11 | $26.45 | $26.60 | $13.96 | 2,068,370 |
| 2016-12-08 | $27.11 | $27.35 | $26.92 | $26.92 | $14.13 | 3,262,700 |
| 2016-12-07 | $26.77 | $27.35 | $26.77 | $27.13 | $14.24 | 2,990,710 |
| 2016-12-06 | $26.37 | $27.03 | $26.37 | $26.77 | $14.05 | 3,068,030 |
| 2016-12-05 | $26.05 | $26.54 | $25.95 | $26.45 | $13.88 | 2,355,930 |
| 2016-12-02 | $26.52 | $26.78 | $26.06 | $26.21 | $13.76 | 2,662,190 |
| 2016-12-01 | $27.00 | $27.09 | $26.42 | $26.58 | $13.95 | 2,806,800 |
| 2016-11-30 | $27.20 | $27.38 | $26.87 | $26.92 | $14.13 | 3,010,580 |
| 2016-11-29 | $27.49 | $27.87 | $27.05 | $27.11 | $14.23 | 5,195,390 |
| 2016-11-28 | $27.47 | $27.75 | $27.28 | $27.39 | $14.38 | 3,889,090 |
| 2016-11-25 | $26.94 | $27.55 | $26.85 | $27.46 | $14.41 | 3,754,020 |
| 2016-11-24 | $27.76 | $27.90 | $27.22 | $27.29 | $14.33 | 4,331,800 |
| 2016-11-23 | $28.31 | $28.45 | $27.75 | $27.75 | $14.57 | 3,722,840 |
| 2016-11-22 | $28.05 | $28.78 | $28.02 | $28.27 | $14.84 | 4,092,920 |
| 2016-11-21 | $28.13 | $28.39 | $27.82 | $28.05 | $14.72 | 4,257,360 |
| 2016-11-18 | $28.71 | $29.38 | $28.11 | $28.27 | $14.84 | 8,356,100 |
| 2016-11-17 | $27.73 | $28.94 | $27.52 | $28.82 | $15.13 | 12,485,760 |
| 2016-11-16 | $27.25 | $27.97 | $27.25 | $27.65 | $14.51 | 5,107,430 |
| 2016-11-15 | $27.18 | $27.56 | $27.10 | $27.30 | $14.33 | 3,388,110 |
| 2016-11-14 | $27.44 | $28.00 | $27.20 | $27.35 | $14.36 | 4,827,280 |
| 2016-11-11 | $27.38 | $27.67 | $27.00 | $27.46 | $14.41 | 6,514,550 |
| 2016-11-10 | $28.00 | $28.59 | $27.46 | $27.53 | $14.45 | 11,934,210 |
| 2016-11-09 | $27.50 | $28.14 | $27.00 | $27.56 | $14.47 | 10,346,650 |
| 2016-11-08 | $27.70 | $27.79 | $27.00 | $27.25 | $14.30 | 6,418,560 |
| 2016-11-07 | $26.27 | $27.80 | $26.12 | $27.48 | $14.43 | 14,795,200 |
| 2016-11-04 | $25.51 | $26.30 | $25.30 | $26.14 | $13.72 | 6,902,430 |
| 2016-11-03 | $25.31 | $25.76 | $25.23 | $25.55 | $13.41 | 3,783,470 |
| 2016-11-02 | $25.46 | $25.79 | $25.30 | $25.53 | $13.40 | 2,952,900 |
| 2016-11-01 | $25.41 | $25.59 | $25.24 | $25.50 | $13.39 | 2,488,650 |
| 2016-10-31 | $25.54 | $25.61 | $25.10 | $25.42 | $13.34 | 0 |
| 2016-10-28 | $25.68 | $25.89 | $25.51 | $25.61 | $13.44 | 4,771,400 |
| 2016-10-27 | $25.57 | $25.92 | $25.40 | $25.69 | $13.49 | 2,913,160 |
| 2016-10-26 | $26.12 | $26.12 | $25.30 | $25.45 | $13.36 | 4,343,490 |
| 2016-10-25 | $26.16 | $26.38 | $25.78 | $25.97 | $13.63 | 4,988,230 |
| 2016-10-24 | $25.72 | $26.47 | $25.72 | $26.12 | $13.71 | 7,350,430 |
| 2016-10-21 | $25.59 | $26.24 | $25.47 | $25.86 | $13.57 | 8,064,080 |
| 2016-10-20 | $25.11 | $25.81 | $25.04 | $25.75 | $13.52 | 9,216,230 |
| 2016-10-19 | $25.30 | $25.54 | $25.03 | $25.11 | $13.18 | 3,646,680 |
| 2016-10-18 | $25.10 | $25.44 | $24.65 | $25.30 | $13.28 | 4,183,340 |
| 2016-10-17 | $25.49 | $25.81 | $24.87 | $24.93 | $13.09 | 6,414,770 |
| 2016-10-14 | $24.33 | $25.56 | $24.23 | $25.37 | $13.32 | 11,855,060 |
| 2016-10-13 | $24.68 | $24.76 | $24.38 | $24.40 | $12.81 | 2,379,600 |
| 2016-10-12 | $24.55 | $24.64 | $24.40 | $24.64 | $12.93 | 2,234,700 |
| 2016-10-11 | $24.71 | $24.80 | $24.51 | $24.56 | $12.89 | 2,758,800 |
| 2016-10-10 | $24.30 | $24.70 | $24.30 | $24.63 | $12.93 | 2,698,980 |
| 2016-10-07 | $24.16 | $24.16 | $24.16 | $24.16 | $12.68 | 0 |
| 2016-10-06 | $24.16 | $24.16 | $24.16 | $24.16 | $12.68 | 0 |
| 2016-10-05 | $24.16 | $24.16 | $24.16 | $24.16 | $12.68 | 0 |
| 2016-10-04 | $24.16 | $24.16 | $24.16 | $24.16 | $12.68 | 0 |
| 2016-10-03 | $24.16 | $24.16 | $24.16 | $24.16 | $12.68 | 0 |
| 2016-09-30 | $24.03 | $24.30 | $23.95 | $24.16 | $12.68 | 1,552,230 |
| 2016-09-29 | $24.76 | $24.76 | $24.10 | $24.14 | $12.67 | 2,798,000 |
| 2016-09-28 | $24.15 | $24.27 | $23.90 | $24.24 | $12.72 | 2,133,410 |
| 2016-09-27 | $23.95 | $24.17 | $23.51 | $24.17 | $12.69 | 3,432,540 |
| 2016-09-26 | $24.66 | $24.86 | $23.92 | $23.93 | $12.56 | 4,253,160 |
| 2016-09-23 | $24.55 | $24.70 | $24.33 | $24.38 | $12.80 | 2,089,170 |
| 2016-09-22 | $24.94 | $24.94 | $24.52 | $24.58 | $12.90 | 2,734,000 |
| 2016-09-21 | $24.88 | $24.88 | $24.55 | $24.75 | $12.99 | 2,583,760 |
| 2016-09-20 | $25.00 | $25.01 | $24.51 | $24.60 | $12.91 | 3,548,400 |
| 2016-09-19 | $25.51 | $25.74 | $24.91 | $25.12 | $13.19 | 7,352,220 |
| 2016-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $13.02 | 0 |
| 2016-09-15 | $24.80 | $24.80 | $24.80 | $24.80 | $13.02 | 0 |
| 2016-09-14 | $23.47 | $25.77 | $23.35 | $24.80 | $13.02 | 11,042,850 |
| 2016-09-13 | $23.52 | $23.61 | $23.32 | $23.49 | $12.33 | 2,437,840 |
| 2016-09-12 | $24.00 | $24.00 | $23.28 | $23.31 | $12.24 | 4,639,780 |
| 2016-09-09 | $24.60 | $24.74 | $24.41 | $24.42 | $12.82 | 2,810,220 |
| 2016-09-08 | $24.97 | $25.07 | $24.35 | $24.57 | $12.90 | 4,014,360 |
| 2016-09-07 | $25.18 | $25.30 | $24.85 | $24.87 | $13.06 | 3,990,310 |
| 2016-09-06 | $24.55 | $25.15 | $24.21 | $25.15 | $13.20 | 4,492,430 |
| 2016-09-05 | $24.80 | $25.20 | $24.51 | $24.72 | $12.98 | 3,833,280 |
| 2016-09-02 | $24.90 | $24.97 | $24.38 | $24.73 | $12.98 | 4,359,640 |
| 2016-09-01 | $25.23 | $25.36 | $24.95 | $24.98 | $13.11 | 3,637,500 |
| 2016-08-31 | $25.51 | $25.60 | $24.96 | $25.25 | $13.25 | 4,362,430 |
| 2016-08-30 | $25.80 | $26.39 | $25.35 | $25.49 | $13.38 | 8,142,830 |
| 2016-08-29 | $25.20 | $25.75 | $25.13 | $25.70 | $13.49 | 5,994,000 |
| 2016-08-26 | $24.98 | $25.67 | $24.92 | $25.19 | $13.22 | 6,970,920 |
| 2016-08-25 | $25.06 | $25.06 | $24.38 | $24.92 | $13.08 | 5,162,820 |
| 2016-08-24 | $25.11 | $25.53 | $24.78 | $25.18 | $13.22 | 10,623,780 |
| 2016-08-23 | $24.11 | $25.43 | $24.02 | $25.11 | $13.18 | 12,512,310 |
| 2016-08-22 | $24.40 | $24.49 | $24.01 | $24.01 | $12.60 | 3,886,680 |
| 2016-08-19 | $24.37 | $24.65 | $24.37 | $24.47 | $12.85 | 2,664,140 |
| 2016-08-18 | $24.80 | $24.90 | $24.51 | $24.54 | $12.88 | 4,038,890 |
| 2016-08-17 | $24.94 | $24.98 | $24.71 | $24.77 | $13.00 | 4,496,740 |
| 2016-08-16 | $25.10 | $25.16 | $24.70 | $24.80 | $13.02 | 5,321,810 |
| 2016-08-15 | $24.48 | $24.99 | $24.00 | $24.83 | $13.03 | 6,656,280 |
| 2016-08-12 | $24.18 | $24.78 | $24.10 | $24.47 | $12.85 | 3,559,510 |
| 2016-08-11 | $24.76 | $24.82 | $24.17 | $24.31 | $12.76 | 6,058,010 |
| 2016-08-10 | $23.88 | $25.65 | $23.88 | $24.96 | $13.10 | 12,004,930 |
| 2016-08-09 | $23.64 | $23.88 | $23.51 | $23.74 | $12.46 | 3,170,310 |
| 2016-08-08 | $23.33 | $23.62 | $23.02 | $23.50 | $12.34 | 2,925,020 |
| 2016-08-05 | $23.98 | $23.98 | $23.50 | $23.51 | $12.34 | 3,274,530 |
| 2016-08-04 | $23.59 | $23.97 | $23.56 | $23.80 | $12.49 | 3,545,130 |
| 2016-08-03 | $23.78 | $23.88 | $23.55 | $23.64 | $12.41 | 2,863,280 |
| 2016-08-02 | $23.60 | $23.94 | $23.51 | $23.93 | $12.56 | 2,861,780 |
| 2016-08-01 | $23.80 | $23.80 | $23.00 | $23.67 | $12.43 | 5,147,620 |
| 2016-07-29 | $24.34 | $24.48 | $23.80 | $23.93 | $12.56 | 4,259,430 |
| 2016-07-28 | $24.80 | $24.80 | $24.11 | $24.33 | $12.77 | 5,094,970 |
| 2016-07-27 | $26.20 | $26.40 | $23.77 | $24.80 | $13.02 | 10,386,500 |
| 2016-07-26 | $26.33 | $26.33 | $25.99 | $26.20 | $13.75 | 5,797,650 |
| 2016-07-25 | $25.99 | $26.68 | $25.93 | $26.33 | $13.82 | 9,273,950 |
| 2016-07-22 | $25.59 | $25.82 | $25.41 | $25.55 | $13.41 | 4,790,640 |
| 2016-07-21 | $25.80 | $25.94 | $25.56 | $25.59 | $13.43 | 5,488,550 |
| 2016-07-20 | $25.85 | $25.98 | $25.75 | $25.80 | $13.54 | 4,637,190 |
| 2016-07-19 | $25.40 | $25.85 | $25.38 | $25.76 | $13.52 | 5,972,350 |
| 2016-07-18 | $26.72 | $26.72 | $25.50 | $25.50 | $13.39 | 12,383,090 |
| 2016-07-15 | $27.25 | $27.46 | $26.83 | $26.84 | $14.09 | 10,414,510 |
| 2016-07-14 | $27.39 | $27.56 | $27.12 | $27.55 | $14.46 | 7,565,400 |
| 2016-07-13 | $27.50 | $27.70 | $27.11 | $27.38 | $14.37 | 9,334,380 |
| 2016-07-12 | $27.60 | $27.96 | $26.78 | $27.50 | $14.44 | 9,992,310 |
| 2016-07-11 | $28.37 | $28.42 | $27.63 | $27.73 | $14.56 | 9,047,480 |
| 2016-07-08 | $27.70 | $28.88 | $27.60 | $28.37 | $14.89 | 12,302,930 |
| 2016-07-07 | $28.02 | $28.18 | $27.37 | $27.73 | $14.56 | 7,987,080 |
| 2016-07-06 | $28.18 | $28.49 | $27.88 | $28.02 | $14.71 | 8,106,220 |
| 2016-07-05 | $28.67 | $28.70 | $28.03 | $28.13 | $14.77 | 10,094,760 |
| 2016-07-04 | $28.18 | $28.79 | $27.70 | $28.66 | $15.04 | 12,118,890 |
| 2016-07-01 | $28.06 | $28.68 | $27.90 | $28.58 | $15.00 | 10,048,730 |
| 2016-06-30 | $28.70 | $28.77 | $27.83 | $28.12 | $14.76 | 9,585,220 |
| 2016-06-29 | $28.91 | $29.18 | $28.33 | $28.49 | $14.96 | 9,706,520 |
| 2016-06-28 | $28.70 | $29.15 | $28.23 | $28.90 | $15.17 | 10,746,380 |
| 2016-06-27 | $27.87 | $29.15 | $27.83 | $28.91 | $15.18 | 9,482,710 |
| 2016-06-24 | $29.02 | $29.37 | $27.02 | $28.35 | $14.88 | 14,822,870 |
| 2016-06-23 | $29.10 | $30.42 | $29.00 | $29.19 | $15.32 | 14,712,830 |
| 2016-06-22 | $27.88 | $29.27 | $27.61 | $29.09 | $15.27 | 15,727,120 |
| 2016-06-21 | $30.29 | $30.57 | $27.80 | $28.48 | $14.95 | 22,015,200 |
| 2016-06-20 | $92.70 | $93.68 | $89.90 | $92.20 | $14.25 | 5,703,320 |
| 2016-06-17 | $91.19 | $93.88 | $89.37 | $90.97 | $14.06 | 5,347,740 |
| 2016-06-16 | $90.80 | $92.71 | $90.00 | $90.14 | $13.93 | 4,769,350 |
| 2016-06-15 | $81.97 | $90.80 | $81.70 | $90.75 | $14.02 | 5,808,200 |
| 2016-06-14 | $81.70 | $83.40 | $80.03 | $82.58 | $12.76 | 3,961,550 |
| 2016-06-13 | $90.00 | $90.88 | $83.70 | $83.70 | $12.93 | 7,718,420 |
| 2016-06-10 | $93.00 | $93.00 | $93.00 | $93.00 | $14.37 | 0 |
| 2016-06-09 | $93.00 | $93.00 | $93.00 | $93.00 | $14.37 | 0 |
| 2016-06-08 | $94.30 | $97.63 | $92.70 | $93.00 | $14.37 | 5,881,800 |
| 2016-06-07 | $92.90 | $95.60 | $91.20 | $95.30 | $14.73 | 6,255,690 |
| 2016-06-06 | $93.11 | $95.93 | $92.00 | $93.12 | $14.39 | 5,641,100 |
| 2016-06-03 | $94.00 | $94.00 | $91.80 | $92.36 | $14.27 | 5,508,360 |
| 2016-06-02 | $93.00 | $95.23 | $91.45 | $94.20 | $14.56 | 8,178,400 |
| 2016-06-01 | $84.48 | $93.25 | $84.40 | $93.24 | $14.41 | 11,170,510 |
| 2016-05-31 | $81.85 | $86.17 | $81.77 | $84.77 | $13.10 | 5,864,050 |
| 2016-05-30 | $80.80 | $84.58 | $80.75 | $82.20 | $12.70 | 5,693,840 |
| 2016-05-27 | $79.50 | $85.06 | $78.42 | $82.20 | $12.70 | 9,761,780 |
| 2016-05-26 | $73.57 | $77.39 | $73.57 | $77.33 | $11.95 | 3,957,140 |
| 2016-05-25 | $75.80 | $76.91 | $74.00 | $74.60 | $11.53 | 2,697,230 |
| 2016-05-24 | $73.11 | $78.68 | $73.11 | $76.01 | $11.75 | 5,071,250 |
| 2016-05-23 | $73.00 | $75.88 | $72.00 | $74.80 | $11.56 | 5,652,170 |
| 2016-05-20 | $67.01 | $71.80 | $67.00 | $71.80 | $11.10 | 3,608,270 |
| 2016-05-19 | $68.01 | $70.00 | $67.90 | $68.21 | $10.54 | 2,527,780 |
| 2016-05-18 | $71.00 | $71.00 | $66.83 | $67.70 | $10.46 | 3,343,640 |
| 2016-05-17 | $72.50 | $73.86 | $71.00 | $72.54 | $11.21 | 2,845,340 |
| 2016-05-16 | $70.01 | $72.85 | $69.78 | $72.37 | $11.18 | 2,584,010 |
| 2016-05-13 | $72.00 | $72.40 | $70.33 | $70.58 | $10.91 | 2,535,690 |
| 2016-05-12 | $71.62 | $72.48 | $68.33 | $70.89 | $10.96 | 4,143,930 |
| 2016-05-11 | $72.81 | $75.85 | $72.80 | $74.96 | $11.58 | 4,461,820 |
| 2016-05-10 | $76.01 | $76.88 | $71.68 | $72.14 | $11.15 | 4,229,320 |
| 2016-05-09 | $74.79 | $79.05 | $73.20 | $77.28 | $11.94 | 6,206,670 |
| 2016-05-06 | $73.88 | $78.67 | $73.68 | $75.81 | $11.72 | 6,375,510 |
| 2016-05-05 | $72.47 | $73.80 | $71.62 | $73.45 | $11.35 | 3,061,030 |
| 2016-05-04 | $72.15 | $73.90 | $71.90 | $72.47 | $11.20 | 3,044,690 |
| 2016-05-03 | $70.70 | $72.30 | $69.80 | $72.02 | $11.13 | 2,540,440 |
| 2016-05-02 | $71.06 | $71.06 | $71.06 | $71.06 | $10.98 | 0 |
| 2016-04-29 | $72.00 | $73.49 | $71.05 | $71.06 | $10.98 | 2,895,850 |
| 2016-04-28 | $70.01 | $72.83 | $69.72 | $72.81 | $11.25 | 2,887,170 |
| 2016-04-27 | $72.26 | $72.60 | $70.23 | $70.48 | $10.89 | 2,885,240 |
| 2016-04-26 | $72.60 | $73.97 | $71.87 | $72.50 | $11.20 | 3,563,420 |
| 2016-04-25 | $72.66 | $73.33 | $71.00 | $73.33 | $11.33 | 6,829,800 |
| 2016-04-22 | $64.35 | $66.66 | $64.28 | $66.66 | $10.30 | 2,070,050 |
| 2016-04-21 | $65.00 | $65.99 | $64.56 | $65.33 | $10.10 | 1,522,560 |
| 2016-04-20 | $68.80 | $69.47 | $63.58 | $65.05 | $10.05 | 2,685,380 |
| 2016-04-19 | $69.89 | $70.26 | $68.03 | $68.74 | $10.62 | 2,495,620 |
| 2016-04-18 | $70.65 | $70.65 | $69.00 | $69.90 | $10.80 | 2,046,760 |
| 2016-04-15 | $70.39 | $72.60 | $69.81 | $71.37 | $11.03 | 3,160,960 |
| 2016-04-14 | $70.45 | $70.79 | $69.10 | $70.17 | $10.84 | 2,387,180 |
| 2016-04-13 | $70.26 | $71.34 | $70.08 | $70.12 | $10.84 | 3,074,530 |
| 2016-04-12 | $70.80 | $71.88 | $69.50 | $70.15 | $10.84 | 3,051,790 |
| 2016-04-11 | $67.90 | $74.00 | $67.90 | $71.60 | $11.07 | 7,858,140 |
| 2016-04-08 | $74.13 | $74.13 | $70.60 | $74.13 | $11.46 | 9,520,340 |
| 2016-04-07 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-04-06 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-04-05 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-04-04 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-04-01 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-31 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-30 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-29 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-28 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-25 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-24 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-23 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-22 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-21 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-18 | $67.39 | $67.39 | $67.39 | $67.39 | $10.41 | 0 |
| 2016-03-17 | $64.28 | $67.60 | $64.28 | $67.39 | $10.41 | 3,127,130 |
| 2016-03-16 | $65.60 | $66.50 | $63.82 | $64.01 | $9.89 | 1,120,310 |
| 2016-03-15 | $65.60 | $66.29 | $64.63 | $64.81 | $10.02 | 1,457,930 |
| 2016-03-14 | $63.90 | $66.88 | $63.90 | $66.24 | $10.24 | 2,525,520 |
| 2016-03-11 | $61.94 | $63.55 | $61.58 | $63.55 | $9.82 | 1,305,650 |
| 2016-03-10 | $62.54 | $63.49 | $61.94 | $61.94 | $9.57 | 979,990 |
| 2016-03-09 | $62.63 | $63.95 | $62.01 | $62.54 | $9.66 | 1,119,780 |
| 2016-03-08 | $63.47 | $63.97 | $60.26 | $63.93 | $9.88 | 1,724,950 |
| 2016-03-07 | $63.00 | $65.00 | $62.92 | $63.76 | $9.85 | 1,464,030 |
| 2016-03-04 | $64.96 | $64.96 | $61.82 | $62.45 | $9.65 | 2,031,200 |
| 2016-03-03 | $66.30 | $67.56 | $65.00 | $65.00 | $10.05 | 2,283,640 |
| 2016-03-02 | $63.83 | $66.60 | $63.03 | $66.37 | $10.26 | 2,290,020 |
| 2016-03-01 | $61.12 | $63.62 | $61.02 | $63.61 | $9.83 | 1,874,190 |
| 2016-02-29 | $63.00 | $63.00 | $59.49 | $61.21 | $9.46 | 2,052,740 |
| 2016-02-26 | $63.50 | $63.93 | $60.80 | $62.23 | $9.62 | 1,764,250 |
| 2016-02-25 | $67.99 | $68.37 | $61.90 | $62.30 | $9.63 | 2,553,550 |
| 2016-02-24 | $69.78 | $69.98 | $66.66 | $68.60 | $10.60 | 2,223,620 |
| 2016-02-23 | $70.99 | $71.39 | $68.90 | $69.67 | $10.77 | 1,970,960 |
| 2016-02-22 | $70.80 | $71.56 | $70.23 | $71.15 | $11.00 | 1,799,300 |
| 2016-02-19 | $70.41 | $71.30 | $69.49 | $70.10 | $10.83 | 1,766,080 |
| 2016-02-18 | $70.20 | $71.99 | $69.41 | $70.75 | $10.93 | 2,353,540 |
| 2016-02-17 | $69.00 | $72.44 | $69.00 | $70.41 | $10.88 | 3,317,910 |
| 2016-02-16 | $65.98 | $68.24 | $65.98 | $67.95 | $10.50 | 2,153,450 |
| 2016-02-15 | $63.11 | $66.49 | $62.80 | $65.47 | $10.12 | 1,621,530 |
| 2016-02-12 | $65.50 | $65.50 | $65.50 | $65.50 | $10.12 | 0 |
| 2016-02-11 | $65.50 | $65.50 | $65.50 | $65.50 | $10.12 | 0 |
| 2016-02-10 | $65.50 | $65.50 | $65.50 | $65.50 | $10.12 | 0 |
| 2016-02-09 | $65.50 | $65.50 | $65.50 | $65.50 | $10.12 | 0 |
| 2016-02-08 | $65.50 | $65.50 | $65.50 | $65.50 | $10.12 | 0 |
| 2016-02-05 | $66.75 | $67.35 | $65.10 | $65.50 | $10.12 | 1,559,070 |
| 2016-02-04 | $65.99 | $67.98 | $65.80 | $66.90 | $10.34 | 2,529,990 |
| 2016-02-03 | $65.02 | $66.06 | $64.63 | $65.66 | $10.15 | 2,075,090 |
| 2016-02-02 | $64.96 | $66.92 | $64.51 | $66.46 | $10.27 | 3,590,700 |
| 2016-02-01 | $60.88 | $65.84 | $60.00 | $65.20 | $10.08 | 4,295,260 |
| 2016-01-29 | $57.57 | $60.41 | $57.57 | $59.85 | $9.25 | 1,446,870 |
| 2016-01-28 | $59.00 | $59.72 | $57.10 | $57.40 | $8.87 | 1,078,590 |
| 2016-01-27 | $59.12 | $60.11 | $57.20 | $59.72 | $9.23 | 1,685,240 |
| 2016-01-26 | $63.99 | $63.99 | $58.75 | $58.78 | $9.08 | 1,995,640 |
| 2016-01-25 | $64.50 | $65.40 | $64.03 | $64.58 | $9.98 | 1,149,700 |
| 2016-01-22 | $64.30 | $64.80 | $62.00 | $64.38 | $9.95 | 1,447,690 |
| 2016-01-21 | $65.48 | $66.77 | $63.80 | $63.80 | $9.86 | 1,893,280 |
| 2016-01-20 | $66.36 | $67.21 | $65.70 | $66.25 | $10.24 | 1,867,300 |
| 2016-01-19 | $64.46 | $66.25 | $63.77 | $66.21 | $10.23 | 2,078,650 |
| 2016-01-18 | $60.69 | $65.25 | $60.69 | $64.48 | $9.96 | 1,612,750 |
| 2016-01-15 | $64.75 | $65.60 | $62.00 | $62.56 | $9.67 | 1,583,810 |
| 2016-01-14 | $61.05 | $65.80 | $60.50 | $65.00 | $10.05 | 1,975,280 |
| 2016-01-13 | $66.30 | $66.35 | $62.41 | $62.59 | $9.67 | 1,746,620 |
| 2016-01-12 | $63.78 | $66.50 | $63.70 | $65.90 | $10.18 | 1,736,610 |
| 2016-01-11 | $68.53 | $69.96 | $64.50 | $64.51 | $9.97 | 2,662,040 |
| 2016-01-08 | $71.58 | $73.40 | $65.04 | $71.10 | $10.99 | 2,942,340 |
| 2016-01-07 | $76.50 | $76.50 | $70.00 | $70.07 | $10.83 | 669,740 |
| 2016-01-06 | $75.19 | $77.75 | $74.71 | $77.75 | $12.02 | 2,785,800 |
| 2016-01-05 | $71.88 | $76.02 | $71.50 | $75.19 | $11.62 | 2,922,750 |
| 2016-01-04 | $83.00 | $83.49 | $75.17 | $75.20 | $11.62 | 1,977,880 |
| 2016-01-01 | $83.38 | $83.38 | $83.38 | $83.38 | $12.89 | 0 |
| 2015-12-31 | $85.12 | $85.47 | $83.33 | $83.38 | $12.89 | 1,867,860 |
| 2015-12-30 | $85.22 | $85.70 | $84.60 | $85.38 | $13.19 | 1,526,980 |
| 2015-12-29 | $84.81 | $85.48 | $84.07 | $85.01 | $13.14 | 1,926,430 |
| 2015-12-28 | $90.20 | $90.50 | $84.88 | $84.98 | $13.13 | 4,050,920 |
| 2015-12-25 | $88.50 | $91.33 | $87.75 | $89.55 | $13.84 | 3,902,970 |
| 2015-12-24 | $86.02 | $87.89 | $85.90 | $87.79 | $13.57 | 2,314,580 |
| 2015-12-23 | $86.98 | $87.46 | $85.90 | $85.96 | $13.28 | 2,188,940 |
| 2015-12-22 | $88.25 | $89.00 | $85.67 | $86.83 | $13.42 | 2,709,140 |
| 2015-12-21 | $86.95 | $89.30 | $86.21 | $88.20 | $13.63 | 2,609,700 |
| 2015-12-18 | $88.05 | $89.89 | $86.78 | $87.27 | $13.49 | 3,621,730 |
| 2015-12-17 | $87.51 | $88.00 | $86.51 | $88.00 | $13.60 | 3,788,830 |
| 2015-12-16 | $82.30 | $88.98 | $82.30 | $86.43 | $13.36 | 5,008,090 |
| 2015-12-15 | $81.11 | $83.49 | $81.11 | $81.88 | $12.65 | 1,830,070 |
| 2015-12-14 | $78.97 | $81.30 | $78.51 | $81.03 | $12.52 | 1,768,740 |
| 2015-12-11 | $80.95 | $82.29 | $79.77 | $80.00 | $12.36 | 1,956,120 |
| 2015-12-10 | $80.98 | $82.30 | $80.98 | $81.29 | $12.56 | 1,804,700 |
| 2015-12-09 | $82.32 | $83.97 | $80.55 | $80.94 | $12.51 | 2,591,650 |
| 2015-12-08 | $83.98 | $85.28 | $83.50 | $83.60 | $12.92 | 3,170,380 |
| 2015-12-07 | $83.54 | $84.17 | $81.88 | $83.45 | $12.90 | 2,145,670 |
| 2015-12-04 | $83.20 | $85.27 | $82.90 | $83.35 | $12.88 | 3,179,620 |
| 2015-12-03 | $81.90 | $83.63 | $81.38 | $83.22 | $12.86 | 2,784,190 |
| 2015-12-02 | $84.03 | $84.95 | $79.95 | $81.30 | $12.56 | 3,460,370 |
| 2015-12-01 | $84.80 | $87.13 | $83.47 | $85.08 | $13.15 | 3,671,870 |
| 2015-11-30 | $84.39 | $85.39 | $79.10 | $84.85 | $13.11 | 4,648,380 |
| 2015-11-27 | $88.01 | $89.85 | $83.03 | $84.40 | $13.04 | 5,277,280 |
| 2015-11-26 | $92.60 | $93.88 | $89.90 | $90.00 | $13.91 | 4,632,340 |
| 2015-11-25 | $92.50 | $92.98 | $90.50 | $91.95 | $14.21 | 4,539,450 |
| 2015-11-24 | $88.00 | $92.63 | $87.20 | $92.55 | $14.30 | 5,897,460 |
| 2015-11-23 | $87.95 | $91.00 | $87.10 | $88.46 | $13.67 | 4,216,150 |
| 2015-11-20 | $88.10 | $88.49 | $86.46 | $86.98 | $13.44 | 3,922,380 |
| 2015-11-19 | $84.36 | $87.58 | $84.12 | $87.46 | $13.52 | 3,486,150 |
| 2015-11-18 | $86.72 | $87.98 | $83.50 | $83.70 | $12.93 | 3,314,580 |
| 2015-11-17 | $90.66 | $92.89 | $86.46 | $86.91 | $13.43 | 5,276,810 |
| 2015-11-16 | $85.40 | $90.46 | $85.40 | $90.17 | $13.93 | 3,401,500 |
| 2015-11-13 | $94.00 | $95.60 | $89.00 | $89.01 | $13.76 | 7,715,710 |
| 2015-11-12 | $96.06 | $98.58 | $92.05 | $96.65 | $14.94 | 9,865,470 |
| 2015-11-11 | $84.50 | $93.31 | $83.32 | $93.31 | $14.42 | 8,516,180 |
| 2015-11-10 | $85.00 | $86.19 | $83.48 | $84.83 | $13.11 | 4,593,340 |
| 2015-11-09 | $83.37 | $86.49 | $81.88 | $85.93 | $13.28 | 7,116,980 |
| 2015-11-06 | $81.83 | $84.47 | $81.70 | $84.00 | $12.98 | 3,778,290 |
| 2015-11-05 | $82.30 | $84.50 | $81.40 | $81.81 | $12.64 | 4,469,930 |
| 2015-11-04 | $78.50 | $82.80 | $78.36 | $82.49 | $12.75 | 4,654,620 |
| 2015-11-03 | $78.00 | $79.98 | $76.28 | $78.36 | $12.11 | 3,251,330 |
| 2015-11-02 | $75.80 | $82.00 | $75.25 | $78.00 | $12.05 | 4,626,020 |
| 2015-10-30 | $77.05 | $77.99 | $75.00 | $77.32 | $11.95 | 2,632,280 |
| 2015-10-29 | $77.66 | $78.69 | $77.07 | $77.66 | $12.00 | 2,612,490 |
| 2015-10-28 | $77.68 | $79.47 | $76.11 | $76.40 | $11.81 | 2,929,180 |
| 2015-10-27 | $78.11 | $79.28 | $74.13 | $78.83 | $12.18 | 4,728,240 |
| 2015-10-26 | $77.51 | $80.99 | $76.10 | $79.65 | $12.31 | 6,606,230 |
| 2015-10-23 | $71.40 | $73.96 | $71.00 | $73.72 | $11.39 | 3,516,900 |
| 2015-10-22 | $67.61 | $70.43 | $67.61 | $70.34 | $10.87 | 3,162,890 |
| 2015-10-21 | $74.08 | $74.30 | $67.04 | $67.51 | $10.43 | 4,479,070 |
| 2015-10-20 | $74.07 | $74.97 | $73.22 | $74.38 | $11.49 | 3,440,820 |
| 2015-10-19 | $71.90 | $75.90 | $71.51 | $73.71 | $11.39 | 4,437,550 |
| 2015-10-16 | $71.80 | $71.95 | $70.13 | $71.43 | $11.04 | 3,972,540 |
| 2015-10-15 | $68.15 | $71.49 | $68.00 | $71.31 | $11.02 | 3,945,740 |
| 2015-10-14 | $69.45 | $71.10 | $68.81 | $68.81 | $10.63 | 3,566,050 |
| 2015-10-13 | $70.90 | $71.38 | $69.20 | $69.74 | $10.78 | 5,334,040 |
| 2015-10-12 | $65.71 | $69.11 | $65.71 | $69.11 | $10.68 | 2,271,520 |
| 2015-10-09 | $62.41 | $62.99 | $62.00 | $62.83 | $9.71 | 2,219,920 |
| 2015-10-08 | $61.99 | $63.40 | $60.88 | $62.50 | $9.66 | 3,005,870 |
| 2015-10-07 | $59.80 | $59.80 | $59.80 | $59.80 | $9.24 | 0 |
| 2015-10-06 | $59.80 | $59.80 | $59.80 | $59.80 | $9.24 | 0 |
| 2015-10-05 | $59.80 | $59.80 | $59.80 | $59.80 | $9.24 | 0 |
| 2015-10-02 | $59.80 | $59.80 | $59.80 | $59.80 | $9.24 | 0 |
| 2015-10-01 | $59.80 | $59.80 | $59.80 | $59.80 | $9.24 | 0 |
| 2015-09-30 | $59.40 | $60.48 | $59.40 | $59.80 | $9.24 | 1,684,100 |
| 2015-09-29 | $59.53 | $60.49 | $58.68 | $59.10 | $9.13 | 1,374,450 |
| 2015-09-28 | $58.51 | $60.94 | $57.50 | $60.66 | $9.37 | 1,846,560 |
| 2015-09-25 | $61.00 | $61.00 | $58.10 | $58.39 | $9.02 | 2,046,600 |
| 2015-09-24 | $61.01 | $62.40 | $60.50 | $61.14 | $9.45 | 2,386,090 |
| 2015-09-23 | $59.96 | $61.97 | $59.62 | $60.71 | $9.38 | 2,214,650 |
| 2015-09-22 | $60.91 | $62.47 | $60.10 | $60.94 | $9.42 | 2,855,780 |
| 2015-09-21 | $56.11 | $60.62 | $56.11 | $60.62 | $9.37 | 2,894,210 |
| 2015-09-18 | $57.65 | $58.37 | $56.15 | $57.34 | $8.86 | 1,689,460 |
| 2015-09-17 | $59.75 | $60.48 | $57.49 | $57.50 | $8.89 | 3,141,080 |
| 2015-09-16 | $55.49 | $59.77 | $54.90 | $59.75 | $9.23 | 2,514,030 |
| 2015-09-15 | $55.38 | $56.99 | $54.20 | $54.34 | $8.40 | 1,801,990 |
| 2015-09-14 | $62.95 | $63.20 | $56.14 | $56.15 | $8.68 | 3,100,920 |
| 2015-09-11 | $62.07 | $63.42 | $61.51 | $62.38 | $9.64 | 2,075,110 |
| 2015-09-10 | $64.92 | $64.92 | $62.41 | $62.58 | $9.67 | 3,951,190 |
| 2015-09-09 | $64.90 | $66.97 | $64.28 | $66.30 | $10.25 | 5,115,000 |
| 2015-09-08 | $56.90 | $63.68 | $56.33 | $63.68 | $9.84 | 3,797,530 |
| 2015-09-07 | $57.00 | $59.27 | $57.00 | $57.90 | $8.95 | 2,352,460 |
| 2015-09-04 | $55.75 | $55.75 | $55.75 | $55.75 | $8.62 | 0 |
| 2015-09-03 | $55.75 | $55.75 | $55.75 | $55.75 | $8.62 | 0 |
| 2015-09-02 | $55.01 | $59.38 | $54.03 | $55.75 | $8.62 | 2,479,900 |
| 2015-09-01 | $58.30 | $59.00 | $56.50 | $56.50 | $8.73 | 2,015,080 |
| 2015-08-31 | $62.60 | $62.60 | $59.20 | $59.20 | $9.15 | 2,368,380 |
| 2015-08-28 | $60.18 | $62.98 | $58.59 | $62.89 | $9.72 | 3,634,250 |
| 2015-08-27 | $57.77 | $58.69 | $55.72 | $58.00 | $8.96 | 2,788,060 |
| 2015-08-26 | $58.79 | $61.00 | $53.73 | $55.70 | $8.61 | 3,923,180 |
| 2015-08-25 | $59.86 | $61.00 | $58.16 | $58.16 | $8.99 | 2,674,190 |
Lens Technology Company Ltd (300433) News Headlines
Recent Lens Technology Company Ltd (300433) News
Similar Companies to Lens Technology Company Ltd (300433) 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 | -- | -- | -- |