Hisense Electric Company Ltd (600060) Exchange: SHG
Data as of July 11, 2025
$23.64 ($-0.34) -1.42%
Hisense Electric Company Ltd - Daily Information
Click for more stock information on Hisense Electric Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $23.98 |
| Previous Close | $23.64 |
| High | $23.99 |
| Low | $23.55 |
| Adjusted Open | $23.98 |
| Previous Adjusted Close | $23.64 |
| Adjusted High | $23.99 |
| Adjusted Low | $23.55 |
About Hisense Electric Company Ltd (600060)
Hisense Electric Co., Ltd. is principally engaged in the research, development, manufacture and distribution of household electrical appliances. The Company's major products are television sets. Its products are classified as commercial products, including commercial television sets, digital household products and intelligent chips, such as hotel television sets, mobile television sets, digital television media centers and digital video processing chips, among others, as well as consumer products, including smart television sets, Light Emitting Diode (LED) television sets, liquid crystal display (LCD) television sets and personal smart television sets. It distributes its products in domestic and overseas markets.
Invest in Hisense Electric Company Ltd (600060)
Historical Stock Data for Hisense Electric Company Ltd (600060)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.98 | $23.99 | $23.55 | $23.64 | $23.64 | 6,060,350 |
| 2025-07-08 | $23.60 | $24.28 | $23.41 | $23.98 | $23.98 | 9,794,100 |
| 2025-07-07 | $23.86 | $23.93 | $23.24 | $23.61 | $23.61 | 5,682,410 |
| 2025-07-04 | $23.80 | $24.15 | $23.63 | $23.95 | $23.95 | 6,802,000 |
| 2025-07-03 | $23.89 | $24.00 | $23.62 | $23.74 | $23.74 | 6,041,000 |
| 2025-07-02 | $23.47 | $24.19 | $23.29 | $23.89 | $23.89 | 14,043,080 |
| 2025-06-30 | $23.10 | $23.36 | $22.92 | $23.02 | $23.02 | 7,565,200 |
| 2025-06-27 | $22.96 | $23.43 | $22.96 | $23.08 | $23.08 | 7,274,060 |
| 2025-06-26 | $23.12 | $23.33 | $22.92 | $22.94 | $22.94 | 8,381,780 |
| 2025-06-25 | $23.05 | $23.31 | $22.88 | $23.23 | $23.23 | 6,387,200 |
| 2025-06-24 | $22.72 | $23.16 | $22.65 | $23.15 | $23.15 | 7,204,300 |
| 2025-06-23 | $22.76 | $22.79 | $22.28 | $22.61 | $22.61 | 6,576,200 |
| 2025-06-20 | $22.70 | $22.96 | $22.48 | $22.76 | $22.76 | 4,940,860 |
| 2025-06-19 | $22.88 | $23.08 | $22.60 | $22.69 | $22.69 | 6,578,470 |
| 2025-06-18 | $23.00 | $23.22 | $22.88 | $22.93 | $22.93 | 3,664,460 |
| 2025-06-17 | $22.85 | $23.32 | $22.81 | $23.04 | $23.04 | 9,873,290 |
| 2025-06-13 | $22.55 | $22.73 | $22.25 | $22.39 | $22.39 | 8,664,470 |
| 2025-06-12 | $22.71 | $22.84 | $22.53 | $22.68 | $22.68 | 8,125,970 |
| 2025-06-11 | $22.60 | $23.10 | $22.60 | $22.75 | $22.75 | 8,424,490 |
| 2025-06-10 | $22.96 | $22.99 | $22.43 | $22.59 | $22.59 | 8,879,500 |
| 2025-06-09 | $22.93 | $23.11 | $22.76 | $22.93 | $22.93 | 7,582,920 |
| 2025-06-06 | $23.12 | $23.12 | $22.82 | $22.92 | $22.92 | 7,764,960 |
| 2025-06-05 | $23.50 | $23.51 | $22.94 | $23.14 | $23.14 | 11,675,340 |
| 2025-06-04 | $23.55 | $23.69 | $23.35 | $23.45 | $23.45 | 8,402,570 |
| 2025-06-03 | $23.85 | $23.94 | $23.40 | $23.55 | $23.55 | 9,337,900 |
| 2025-05-30 | $24.29 | $24.35 | $23.81 | $23.87 | $23.87 | 6,733,200 |
| 2025-05-29 | $24.08 | $24.77 | $24.00 | $24.37 | $24.37 | 9,649,840 |
| 2025-05-28 | $24.18 | $24.33 | $23.84 | $23.95 | $23.95 | 5,529,950 |
| 2025-05-27 | $23.80 | $24.30 | $23.70 | $24.26 | $24.26 | 9,059,590 |
| 2025-05-26 | $23.90 | $24.00 | $23.55 | $23.75 | $23.75 | 6,488,000 |
| 2025-05-23 | $23.93 | $24.24 | $23.82 | $23.89 | $23.89 | 7,163,690 |
| 2025-05-22 | $23.82 | $24.09 | $23.71 | $23.96 | $23.96 | 4,702,400 |
| 2025-05-21 | $24.17 | $24.45 | $23.89 | $23.96 | $23.96 | 6,949,750 |
| 2025-05-20 | $23.88 | $24.25 | $23.86 | $24.22 | $24.22 | 6,946,280 |
| 2025-05-19 | $23.98 | $24.05 | $23.48 | $23.95 | $23.95 | 9,666,970 |
| 2025-05-16 | $23.95 | $24.25 | $23.92 | $23.98 | $23.98 | 6,659,240 |
| 2025-05-15 | $24.17 | $24.22 | $23.95 | $24.10 | $24.10 | 7,194,140 |
| 2025-05-14 | $24.74 | $24.74 | $24.00 | $24.23 | $24.23 | 15,966,330 |
| 2025-05-13 | $25.02 | $25.06 | $24.50 | $24.79 | $24.79 | 10,364,540 |
| 2025-05-12 | $25.04 | $25.33 | $24.57 | $24.76 | $24.76 | 17,171,130 |
| 2025-05-09 | $23.91 | $25.18 | $23.62 | $25.04 | $25.04 | 20,958,380 |
| 2025-05-08 | $23.51 | $23.88 | $23.21 | $23.76 | $23.76 | 10,287,220 |
| 2025-05-07 | $23.80 | $24.10 | $23.49 | $23.61 | $23.61 | 11,225,000 |
| 2025-05-06 | $23.82 | $24.01 | $23.28 | $23.58 | $23.58 | 13,753,410 |
| 2025-04-30 | $23.78 | $23.95 | $23.31 | $23.82 | $23.82 | 12,706,580 |
| 2025-04-29 | $22.80 | $23.89 | $22.80 | $23.80 | $23.80 | 15,324,780 |
| 2025-04-28 | $23.20 | $23.20 | $22.45 | $22.95 | $22.95 | 21,203,310 |
| 2025-04-25 | $24.14 | $24.27 | $23.08 | $23.30 | $23.30 | 27,470,410 |
| 2025-04-24 | $24.19 | $24.88 | $24.12 | $24.70 | $24.70 | 12,819,330 |
| 2025-04-23 | $24.60 | $24.82 | $24.09 | $24.20 | $24.20 | 10,802,120 |
| 2025-04-22 | $23.89 | $24.64 | $23.82 | $24.42 | $24.42 | 12,543,950 |
| 2025-04-21 | $24.10 | $24.15 | $23.50 | $23.88 | $23.88 | 10,484,660 |
| 2025-04-18 | $23.04 | $24.14 | $23.00 | $24.10 | $24.10 | 15,328,060 |
| 2025-04-17 | $22.22 | $23.54 | $22.10 | $23.05 | $23.05 | 20,891,970 |
| 2025-04-16 | $23.25 | $23.25 | $22.22 | $22.46 | $22.46 | 15,711,500 |
| 2025-04-15 | $22.42 | $23.39 | $22.27 | $23.39 | $23.39 | 20,916,340 |
| 2025-04-14 | $23.35 | $23.56 | $22.06 | $22.42 | $22.42 | 22,477,700 |
| 2025-04-11 | $23.20 | $23.65 | $22.85 | $23.13 | $23.13 | 13,341,300 |
| 2025-04-10 | $22.88 | $24.35 | $22.85 | $23.48 | $23.48 | 21,599,720 |
| 2025-04-09 | $22.30 | $22.86 | $21.93 | $22.26 | $22.26 | 18,089,760 |
| 2025-04-08 | $23.34 | $23.61 | $22.72 | $23.03 | $23.03 | 20,332,900 |
| 2025-04-07 | $22.22 | $24.14 | $22.18 | $23.34 | $23.34 | 24,420,060 |
| 2025-04-03 | $25.30 | $25.30 | $24.26 | $24.64 | $24.64 | 19,390,120 |
| 2025-04-02 | $25.43 | $25.88 | $25.21 | $25.60 | $25.60 | 14,609,030 |
| 2025-04-01 | $24.52 | $25.66 | $24.51 | $25.55 | $25.55 | 26,862,000 |
| 2025-03-31 | $23.45 | $25.29 | $23.45 | $24.82 | $24.82 | 34,049,760 |
| 2025-03-28 | $23.00 | $23.35 | $22.73 | $23.03 | $23.03 | 6,087,250 |
| 2025-03-27 | $22.81 | $23.04 | $22.53 | $23.03 | $23.03 | 10,915,120 |
| 2025-03-26 | $23.05 | $23.19 | $22.78 | $22.80 | $22.80 | 6,397,870 |
| 2025-03-25 | $23.21 | $23.75 | $23.07 | $23.20 | $23.20 | 11,104,090 |
| 2025-03-24 | $22.99 | $23.59 | $22.93 | $23.27 | $23.27 | 14,050,910 |
| 2025-03-21 | $23.06 | $23.43 | $22.63 | $22.93 | $22.93 | 11,178,910 |
| 2025-03-20 | $23.73 | $23.74 | $23.01 | $23.12 | $23.12 | 15,195,850 |
| 2025-03-19 | $22.75 | $24.00 | $22.69 | $23.72 | $23.72 | 20,068,930 |
| 2025-03-18 | $22.61 | $23.10 | $22.40 | $22.77 | $22.77 | 12,558,650 |
| 2025-03-17 | $22.70 | $23.27 | $22.47 | $22.60 | $22.60 | 12,223,890 |
| 2025-03-14 | $22.46 | $22.86 | $22.45 | $22.70 | $22.70 | 10,965,190 |
| 2025-03-13 | $22.10 | $22.94 | $22.08 | $22.52 | $22.52 | 18,156,000 |
| 2025-03-12 | $22.61 | $22.65 | $22.01 | $22.07 | $22.07 | 14,364,420 |
| 2025-03-11 | $22.44 | $22.70 | $22.25 | $22.59 | $22.59 | 6,725,610 |
| 2025-03-10 | $22.56 | $22.88 | $22.28 | $22.55 | $22.55 | 8,885,360 |
| 2025-03-07 | $22.41 | $22.72 | $22.28 | $22.54 | $22.54 | 7,519,010 |
| 2025-03-06 | $22.37 | $22.68 | $22.19 | $22.40 | $22.40 | 9,834,600 |
| 2025-03-05 | $22.83 | $22.89 | $22.11 | $22.23 | $22.23 | 11,581,600 |
| 2025-03-04 | $22.59 | $23.25 | $22.58 | $22.83 | $22.83 | 8,485,880 |
| 2025-03-03 | $23.00 | $23.86 | $22.83 | $22.95 | $22.95 | 16,974,540 |
| 2025-02-28 | $23.38 | $23.59 | $22.94 | $23.05 | $23.05 | 10,051,500 |
| 2025-02-27 | $22.79 | $23.70 | $22.70 | $23.43 | $23.43 | 15,557,300 |
| 2025-02-26 | $22.60 | $23.09 | $22.60 | $22.70 | $22.70 | 20,066,400 |
| 2025-02-25 | $22.56 | $22.65 | $21.88 | $21.89 | $21.89 | 13,913,380 |
| 2025-02-24 | $22.75 | $22.84 | $22.22 | $22.51 | $22.51 | 15,628,500 |
| 2025-02-20 | $23.25 | $23.51 | $22.96 | $23.34 | $23.34 | 9,000,690 |
| 2025-02-19 | $23.33 | $23.56 | $22.85 | $23.25 | $23.25 | 10,469,010 |
| 2025-02-18 | $23.63 | $24.00 | $23.33 | $23.44 | $23.44 | 8,261,680 |
| 2025-02-17 | $24.31 | $24.47 | $23.18 | $23.67 | $23.67 | 15,238,430 |
| 2025-02-14 | $24.04 | $24.77 | $23.95 | $24.35 | $24.35 | 9,932,280 |
| 2025-02-13 | $24.11 | $24.71 | $23.68 | $24.24 | $24.24 | 13,978,910 |
| 2025-02-12 | $23.24 | $24.17 | $22.88 | $24.11 | $24.11 | 12,039,780 |
| 2025-02-11 | $22.95 | $23.25 | $22.71 | $23.20 | $23.20 | 10,778,830 |
| 2025-02-10 | $23.72 | $23.74 | $22.57 | $22.95 | $22.95 | 17,394,260 |
| 2025-02-07 | $23.30 | $24.15 | $23.06 | $23.79 | $23.79 | 14,628,330 |
| 2025-02-06 | $23.32 | $23.42 | $22.84 | $23.30 | $23.30 | 13,427,730 |
| 2025-02-05 | $23.60 | $23.70 | $22.76 | $23.46 | $23.46 | 12,048,950 |
| 2025-01-27 | $23.40 | $23.70 | $23.18 | $23.60 | $23.60 | 10,725,800 |
| 2025-01-24 | $23.12 | $23.52 | $22.75 | $23.39 | $23.39 | 10,748,150 |
| 2025-01-23 | $23.68 | $23.90 | $23.15 | $23.17 | $23.17 | 10,406,230 |
| 2025-01-22 | $23.44 | $23.83 | $23.21 | $23.49 | $23.49 | 13,065,130 |
| 2025-01-21 | $22.93 | $23.85 | $22.80 | $23.57 | $23.57 | 33,572,940 |
| 2025-01-20 | $22.38 | $23.03 | $22.05 | $22.23 | $22.23 | 25,984,820 |
| 2025-01-17 | $21.33 | $22.70 | $21.33 | $22.38 | $22.38 | 39,205,100 |
| 2025-01-16 | $20.58 | $22.39 | $20.58 | $21.84 | $21.84 | 40,091,760 |
| 2025-01-15 | $20.46 | $20.92 | $20.22 | $20.35 | $20.35 | 8,386,400 |
| 2025-01-14 | $19.87 | $20.55 | $19.76 | $20.47 | $20.47 | 12,976,550 |
| 2025-01-13 | $20.51 | $21.10 | $19.73 | $19.89 | $19.89 | 12,396,190 |
| 2025-01-09 | $20.84 | $21.65 | $20.66 | $21.33 | $21.33 | 16,048,430 |
| 2025-01-08 | $20.08 | $21.02 | $19.72 | $20.78 | $20.78 | 19,715,500 |
| 2025-01-07 | $19.86 | $20.85 | $19.75 | $20.09 | $20.09 | 13,339,840 |
| 2025-01-06 | $19.58 | $19.98 | $19.48 | $19.93 | $19.93 | 9,537,930 |
| 2025-01-03 | $19.68 | $20.15 | $19.41 | $19.60 | $19.60 | 9,356,330 |
| 2025-01-02 | $19.91 | $20.36 | $19.53 | $19.69 | $19.69 | 9,368,500 |
| 2024-12-31 | $20.14 | $20.33 | $19.80 | $19.94 | $19.94 | 9,227,800 |
| 2024-12-30 | $20.09 | $20.76 | $20.04 | $20.13 | $20.13 | 11,033,900 |
| 2024-12-27 | $20.75 | $20.87 | $20.04 | $20.16 | $20.16 | 15,512,730 |
| 2024-12-26 | $20.78 | $21.17 | $20.71 | $20.88 | $20.88 | 8,294,400 |
| 2024-12-25 | $21.50 | $21.57 | $20.62 | $20.76 | $20.76 | 11,751,800 |
| 2024-12-24 | $20.50 | $21.62 | $20.41 | $21.56 | $21.56 | 17,060,080 |
| 2024-12-23 | $20.85 | $21.80 | $20.69 | $20.75 | $20.75 | 15,196,040 |
| 2024-12-20 | $20.50 | $21.01 | $20.46 | $20.89 | $20.89 | 9,736,270 |
| 2024-12-19 | $20.51 | $20.90 | $20.35 | $20.55 | $20.55 | 10,912,780 |
| 2024-12-18 | $20.43 | $21.02 | $20.14 | $20.65 | $20.65 | 8,958,690 |
| 2024-12-17 | $20.20 | $20.55 | $20.03 | $20.37 | $20.37 | 9,209,260 |
| 2024-12-16 | $21.00 | $21.09 | $20.08 | $20.20 | $20.20 | 13,247,690 |
| 2024-12-13 | $20.68 | $21.30 | $20.45 | $20.94 | $20.94 | 20,377,000 |
| 2024-12-12 | $20.12 | $20.85 | $19.81 | $20.70 | $20.70 | 18,101,450 |
| 2024-12-11 | $19.68 | $20.35 | $19.64 | $20.11 | $20.11 | 15,397,260 |
| 2024-12-10 | $19.72 | $20.45 | $19.60 | $19.68 | $19.68 | 26,233,730 |
| 2024-12-09 | $19.33 | $19.47 | $19.06 | $19.16 | $19.16 | 9,768,710 |
| 2024-12-06 | $19.13 | $19.60 | $19.03 | $19.37 | $19.37 | 13,256,320 |
| 2024-12-05 | $18.96 | $19.34 | $18.91 | $19.12 | $19.12 | 10,987,630 |
| 2024-12-04 | $19.20 | $19.31 | $18.98 | $19.06 | $19.06 | 10,406,970 |
| 2024-12-03 | $19.33 | $19.43 | $18.98 | $19.22 | $19.22 | 10,113,720 |
| 2024-12-02 | $19.16 | $19.54 | $18.74 | $19.37 | $19.37 | 13,993,570 |
| 2024-11-29 | $18.79 | $19.60 | $18.71 | $19.26 | $19.26 | 16,764,780 |
| 2024-11-28 | $19.14 | $19.15 | $18.41 | $18.80 | $18.80 | 23,357,250 |
| 2024-11-27 | $18.97 | $19.50 | $18.70 | $19.17 | $19.17 | 20,597,330 |
| 2024-11-26 | $20.18 | $20.62 | $18.88 | $18.97 | $18.97 | 34,807,620 |
| 2024-11-25 | $21.25 | $21.63 | $20.24 | $20.24 | $20.24 | 16,654,630 |
| 2024-11-22 | $21.34 | $22.00 | $21.18 | $21.25 | $21.25 | 14,555,840 |
| 2024-11-21 | $21.21 | $21.67 | $21.06 | $21.20 | $21.20 | 7,237,140 |
| 2024-11-20 | $20.90 | $21.43 | $20.59 | $21.20 | $21.20 | 9,924,800 |
| 2024-11-19 | $20.47 | $21.23 | $20.47 | $21.07 | $21.07 | 11,334,500 |
| 2024-11-18 | $21.61 | $21.72 | $20.36 | $20.58 | $20.58 | 14,768,420 |
| 2024-11-15 | $22.27 | $22.62 | $21.55 | $21.60 | $21.60 | 17,077,790 |
| 2024-11-14 | $22.00 | $22.84 | $21.77 | $22.57 | $22.57 | 26,893,300 |
| 2024-11-13 | $21.00 | $21.98 | $20.82 | $21.98 | $21.98 | 17,391,950 |
| 2024-11-12 | $21.22 | $21.87 | $20.91 | $21.16 | $21.16 | 16,373,440 |
| 2024-11-11 | $21.55 | $21.95 | $21.15 | $21.33 | $21.33 | 18,726,540 |
| 2024-11-08 | $21.36 | $22.05 | $21.15 | $21.80 | $21.80 | 19,422,770 |
| 2024-11-07 | $20.93 | $21.36 | $20.30 | $21.30 | $21.30 | 16,858,970 |
| 2024-11-06 | $21.63 | $21.91 | $21.00 | $21.15 | $21.15 | 17,736,800 |
| 2024-11-05 | $21.69 | $22.15 | $21.10 | $21.85 | $21.85 | 19,538,590 |
| 2024-11-04 | $21.41 | $22.45 | $21.26 | $21.71 | $21.71 | 16,577,080 |
| 2024-11-01 | $21.80 | $22.86 | $21.44 | $21.93 | $21.93 | 25,933,700 |
| 2024-10-31 | $21.81 | $23.78 | $20.66 | $22.33 | $22.33 | 44,354,730 |
| 2024-10-30 | $19.70 | $21.81 | $19.60 | $21.81 | $21.81 | 38,563,720 |
| 2024-10-29 | $20.13 | $20.16 | $19.48 | $19.83 | $19.83 | 17,580,300 |
| 2024-10-28 | $19.39 | $20.47 | $19.39 | $20.15 | $20.15 | 23,276,850 |
| 2024-10-25 | $18.82 | $19.40 | $18.63 | $19.17 | $19.17 | 11,652,060 |
| 2024-10-24 | $19.26 | $19.33 | $18.69 | $18.78 | $18.78 | 12,431,280 |
| 2024-10-23 | $19.21 | $19.85 | $18.83 | $19.44 | $19.44 | 22,679,450 |
| 2024-10-22 | $18.68 | $19.52 | $18.59 | $19.20 | $19.20 | 19,889,660 |
| 2024-10-21 | $19.08 | $19.20 | $18.36 | $18.67 | $18.67 | 17,097,960 |
| 2024-10-18 | $18.66 | $19.67 | $18.61 | $19.02 | $19.02 | 19,704,600 |
| 2024-10-17 | $18.69 | $19.43 | $18.62 | $18.65 | $18.65 | 15,461,080 |
| 2024-10-16 | $18.68 | $19.00 | $18.41 | $18.60 | $18.60 | 15,392,470 |
| 2024-10-15 | $19.80 | $19.81 | $19.01 | $19.06 | $19.06 | 10,373,490 |
| 2024-10-14 | $19.90 | $20.10 | $19.18 | $19.77 | $19.77 | 12,242,740 |
| 2024-10-11 | $20.31 | $20.38 | $19.60 | $19.89 | $19.89 | 9,177,140 |
| 2024-10-10 | $20.20 | $21.24 | $20.04 | $20.29 | $20.29 | 12,076,840 |
| 2024-10-09 | $21.94 | $21.94 | $19.88 | $20.39 | $20.39 | 23,368,230 |
| 2024-10-08 | $24.62 | $24.62 | $21.80 | $22.01 | $22.01 | 29,567,810 |
| 2024-09-30 | $21.23 | $22.52 | $21.06 | $22.38 | $22.38 | 21,747,250 |
| 2024-09-27 | $19.99 | $21.30 | $19.70 | $20.60 | $20.60 | 15,206,130 |
| 2024-09-26 | $17.77 | $19.55 | $17.57 | $19.55 | $19.55 | 21,122,980 |
| 2024-09-25 | $17.64 | $18.12 | $17.46 | $17.77 | $17.77 | 17,755,600 |
| 2024-09-24 | $17.23 | $17.70 | $16.92 | $17.45 | $17.45 | 15,583,800 |
| 2024-09-23 | $16.76 | $17.37 | $16.60 | $17.12 | $17.12 | 12,268,830 |
| 2024-09-20 | $16.60 | $16.94 | $16.38 | $16.74 | $16.74 | 11,108,610 |
| 2024-09-19 | $16.17 | $16.77 | $15.93 | $16.66 | $16.66 | 14,786,500 |
| 2024-09-18 | $15.59 | $16.27 | $15.47 | $16.17 | $16.17 | 9,965,350 |
| 2024-09-13 | $16.08 | $16.15 | $15.58 | $15.59 | $15.59 | 6,903,250 |
| 2024-09-12 | $16.20 | $16.40 | $16.07 | $16.07 | $16.07 | 7,722,310 |
| 2024-09-11 | $15.82 | $16.33 | $15.65 | $16.11 | $16.11 | 10,723,960 |
| 2024-09-10 | $15.60 | $16.04 | $15.52 | $15.83 | $15.83 | 12,517,060 |
| 2024-09-09 | $15.32 | $15.61 | $15.25 | $15.49 | $15.49 | 8,680,570 |
| 2024-09-06 | $15.48 | $15.70 | $15.27 | $15.47 | $15.47 | 7,774,370 |
| 2024-09-05 | $15.58 | $15.69 | $15.36 | $15.47 | $15.47 | 7,291,500 |
| 2024-09-04 | $15.76 | $15.86 | $15.48 | $15.56 | $15.56 | 8,186,900 |
| 2024-09-03 | $15.49 | $16.04 | $15.49 | $15.76 | $15.76 | 11,947,000 |
| 2024-09-02 | $15.57 | $15.78 | $15.42 | $15.58 | $15.58 | 13,789,240 |
| 2024-08-30 | $15.02 | $16.00 | $14.77 | $15.65 | $15.65 | 17,405,830 |
| 2024-08-29 | $14.90 | $15.20 | $14.81 | $15.07 | $15.07 | 12,293,300 |
| 2024-08-28 | $14.50 | $15.05 | $14.34 | $14.99 | $14.99 | 24,468,680 |
| 2024-08-27 | $14.62 | $14.91 | $14.28 | $14.55 | $14.55 | 54,381,030 |
| 2024-08-26 | $17.20 | $17.20 | $15.15 | $15.15 | $15.15 | 36,391,730 |
| 2024-08-23 | $16.78 | $17.20 | $16.68 | $16.83 | $16.83 | 9,558,750 |
| 2024-08-22 | $16.87 | $16.93 | $16.61 | $16.79 | $16.79 | 10,688,950 |
| 2024-08-21 | $17.18 | $17.21 | $16.75 | $17.07 | $17.07 | 8,333,190 |
| 2024-08-20 | $17.24 | $17.24 | $16.74 | $16.85 | $16.85 | 7,073,070 |
| 2024-08-19 | $17.06 | $17.58 | $16.90 | $17.25 | $17.25 | 8,847,750 |
| 2024-08-16 | $16.92 | $17.26 | $16.70 | $17.11 | $17.11 | 9,688,210 |
| 2024-08-15 | $17.20 | $17.21 | $16.75 | $16.89 | $16.89 | 11,058,250 |
| 2024-08-14 | $17.67 | $17.72 | $17.14 | $17.26 | $17.26 | 9,082,020 |
| 2024-08-13 | $18.09 | $18.09 | $17.33 | $17.69 | $17.69 | 13,485,300 |
| 2024-08-12 | $17.64 | $18.37 | $17.44 | $18.09 | $18.09 | 13,721,620 |
| 2024-08-09 | $17.58 | $18.10 | $17.51 | $17.67 | $17.67 | 11,777,410 |
| 2024-08-08 | $17.17 | $17.86 | $17.03 | $17.58 | $17.58 | 17,642,300 |
| 2024-08-07 | $16.75 | $17.29 | $16.50 | $17.19 | $17.19 | 13,474,150 |
| 2024-08-06 | $16.90 | $17.11 | $16.56 | $16.77 | $16.77 | 8,355,230 |
| 2024-08-05 | $16.91 | $17.50 | $16.78 | $16.83 | $16.83 | 9,240,510 |
| 2024-08-02 | $17.33 | $17.52 | $16.89 | $17.00 | $17.00 | 10,684,860 |
| 2024-08-01 | $17.76 | $17.99 | $17.17 | $17.43 | $17.43 | 13,912,380 |
| 2024-07-31 | $16.88 | $17.95 | $16.52 | $17.77 | $17.77 | 24,702,560 |
| 2024-07-30 | $18.39 | $18.39 | $17.50 | $17.66 | $17.66 | 18,114,840 |
| 2024-07-29 | $19.59 | $19.70 | $18.18 | $18.28 | $18.28 | 20,984,480 |
| 2024-07-26 | $19.50 | $20.05 | $19.20 | $19.51 | $19.51 | 17,252,500 |
| 2024-07-25 | $19.73 | $19.80 | $18.65 | $18.82 | $18.82 | 18,652,270 |
| 2024-07-24 | $20.10 | $20.12 | $19.70 | $19.85 | $19.85 | 9,213,700 |
| 2024-07-23 | $20.81 | $20.81 | $20.07 | $20.08 | $20.08 | 6,652,610 |
| 2024-07-22 | $21.03 | $21.09 | $20.49 | $20.78 | $20.78 | 6,675,760 |
| 2024-07-19 | $21.29 | $21.29 | $20.79 | $21.02 | $21.02 | 4,988,600 |
| 2024-07-18 | $21.23 | $21.54 | $21.00 | $21.28 | $21.28 | 4,516,340 |
| 2024-07-17 | $21.95 | $22.05 | $20.98 | $21.34 | $21.34 | 9,744,980 |
| 2024-07-16 | $22.44 | $22.44 | $21.85 | $22.00 | $22.00 | 4,640,680 |
| 2024-07-15 | $22.63 | $22.70 | $22.11 | $22.35 | $22.35 | 4,431,300 |
| 2024-07-12 | $22.15 | $22.79 | $22.05 | $22.64 | $22.64 | 6,463,060 |
| 2024-07-11 | $22.24 | $22.73 | $21.27 | $22.45 | $22.45 | 12,744,440 |
| 2024-07-10 | $22.71 | $22.83 | $22.05 | $22.09 | $22.09 | 8,694,870 |
| 2024-07-09 | $23.18 | $23.25 | $22.67 | $22.72 | $22.72 | 6,675,720 |
| 2024-07-08 | $23.54 | $23.54 | $22.96 | $23.20 | $23.20 | 5,737,300 |
| 2024-07-05 | $23.96 | $24.00 | $23.26 | $23.55 | $23.55 | 4,839,030 |
| 2024-07-04 | $23.99 | $24.18 | $23.80 | $23.90 | $23.90 | 5,578,710 |
| 2024-07-03 | $24.38 | $24.66 | $23.94 | $24.00 | $24.00 | 6,645,600 |
| 2024-07-02 | $25.10 | $25.13 | $24.25 | $24.29 | $24.29 | 9,152,660 |
| 2024-07-01 | $24.80 | $25.69 | $24.65 | $25.11 | $25.11 | 6,993,790 |
| 2024-06-28 | $25.27 | $25.27 | $24.23 | $24.74 | $24.74 | 14,980,710 |
| 2024-06-27 | $26.53 | $26.59 | $24.89 | $25.30 | $25.30 | 14,689,490 |
| 2024-06-26 | $26.96 | $27.21 | $26.49 | $26.58 | $26.58 | 3,974,370 |
| 2024-06-25 | $26.82 | $27.53 | $26.81 | $27.00 | $27.00 | 4,962,580 |
| 2024-06-24 | $27.40 | $27.54 | $26.70 | $26.84 | $26.84 | 5,193,850 |
| 2024-06-21 | $27.78 | $27.78 | $27.20 | $27.42 | $27.42 | 5,572,400 |
| 2024-06-20 | $28.00 | $28.50 | $27.70 | $27.83 | $27.83 | 4,981,250 |
| 2024-06-19 | $27.57 | $28.35 | $27.30 | $28.07 | $28.07 | 6,267,310 |
| 2024-06-18 | $27.50 | $27.76 | $27.06 | $27.66 | $27.66 | 4,439,090 |
| 2024-06-17 | $27.24 | $27.69 | $27.04 | $27.27 | $27.27 | 4,849,110 |
| 2024-06-14 | $27.20 | $27.69 | $27.13 | $27.28 | $27.28 | 4,887,460 |
| 2024-06-13 | $28.07 | $28.07 | $27.02 | $27.33 | $27.33 | 7,179,100 |
| 2024-06-12 | $28.21 | $28.34 | $27.70 | $27.96 | $27.96 | 5,154,420 |
| 2024-06-11 | $28.43 | $28.80 | $28.05 | $28.21 | $28.21 | 4,019,740 |
| 2024-06-07 | $28.74 | $28.75 | $28.03 | $28.50 | $28.50 | 6,491,260 |
| 2024-06-06 | $28.20 | $29.24 | $28.20 | $28.83 | $28.83 | 7,724,580 |
| 2024-06-05 | $28.59 | $28.92 | $28.13 | $28.13 | $28.13 | 4,767,110 |
| 2024-06-04 | $27.58 | $28.68 | $27.43 | $28.57 | $28.57 | 6,855,700 |
| 2024-06-03 | $27.34 | $27.87 | $26.98 | $27.72 | $27.72 | 6,774,830 |
| 2024-05-31 | $27.20 | $27.68 | $27.20 | $27.39 | $27.39 | 4,107,180 |
| 2024-05-30 | $27.02 | $27.90 | $26.94 | $27.18 | $27.18 | 4,955,430 |
| 2024-05-29 | $27.25 | $27.49 | $26.94 | $27.10 | $27.10 | 3,381,150 |
| 2024-05-28 | $27.68 | $27.79 | $26.81 | $27.25 | $27.25 | 5,504,030 |
| 2024-05-27 | $27.10 | $28.05 | $26.93 | $27.80 | $27.80 | 5,335,780 |
| 2024-05-24 | $27.21 | $27.65 | $27.00 | $27.00 | $27.00 | 4,303,320 |
| 2024-05-23 | $27.59 | $27.71 | $27.09 | $27.20 | $27.20 | 3,667,930 |
| 2024-05-22 | $27.32 | $27.69 | $27.01 | $27.59 | $27.59 | 7,879,620 |
| 2024-05-21 | $27.24 | $27.73 | $27.24 | $27.56 | $27.56 | 3,235,000 |
| 2024-05-20 | $27.71 | $27.94 | $27.27 | $27.52 | $27.52 | 4,723,900 |
| 2024-05-17 | $27.74 | $27.96 | $27.20 | $27.77 | $27.77 | 5,423,760 |
| 2024-05-16 | $28.26 | $28.36 | $27.66 | $27.84 | $27.84 | 5,862,540 |
| 2024-05-15 | $28.27 | $28.73 | $28.16 | $28.26 | $28.26 | 3,089,740 |
| 2024-05-14 | $29.00 | $29.08 | $28.02 | $28.39 | $28.39 | 6,695,020 |
| 2024-05-13 | $28.16 | $29.24 | $27.68 | $29.03 | $29.03 | 10,995,220 |
| 2024-05-10 | $27.67 | $28.68 | $27.58 | $28.45 | $28.45 | 8,645,890 |
| 2024-05-09 | $27.67 | $27.80 | $27.24 | $27.67 | $27.67 | 5,449,390 |
| 2024-05-08 | $27.67 | $27.96 | $27.20 | $27.68 | $27.68 | 5,380,760 |
| 2024-05-07 | $28.37 | $28.53 | $27.58 | $27.64 | $27.64 | 8,427,540 |
| 2024-05-06 | $27.83 | $28.85 | $27.57 | $28.57 | $28.57 | 11,452,850 |
| 2024-04-30 | $27.06 | $28.58 | $26.90 | $27.85 | $27.85 | 11,688,700 |
| 2024-04-29 | $27.46 | $27.47 | $26.60 | $27.10 | $27.10 | 7,558,000 |
| 2024-04-26 | $26.62 | $27.52 | $26.58 | $27.46 | $27.46 | 9,413,840 |
| 2024-04-25 | $27.11 | $27.33 | $26.35 | $26.62 | $26.62 | 5,825,410 |
| 2024-04-24 | $26.91 | $27.15 | $26.32 | $27.07 | $27.07 | 7,284,960 |
| 2024-04-23 | $26.01 | $27.34 | $26.01 | $26.74 | $26.74 | 15,355,810 |
| 2024-04-22 | $27.29 | $27.64 | $26.93 | $26.97 | $26.97 | 6,693,340 |
| 2024-04-19 | $27.00 | $27.50 | $26.93 | $27.26 | $27.26 | 7,475,500 |
| 2024-04-18 | $27.23 | $27.69 | $26.95 | $27.19 | $27.19 | 10,058,060 |
| 2024-04-17 | $26.70 | $27.20 | $26.06 | $27.14 | $27.14 | 11,111,870 |
| 2024-04-16 | $26.44 | $27.35 | $26.22 | $26.66 | $26.66 | 13,275,410 |
| 2024-04-15 | $25.88 | $26.71 | $25.81 | $26.59 | $26.59 | 15,664,940 |
| 2024-04-12 | $24.95 | $26.29 | $24.90 | $25.81 | $25.81 | 16,618,900 |
| 2024-04-11 | $23.35 | $25.15 | $23.33 | $25.03 | $25.03 | 18,186,180 |
| 2024-04-10 | $22.95 | $23.66 | $22.87 | $23.46 | $23.46 | 10,158,470 |
| 2024-04-09 | $23.60 | $23.60 | $22.73 | $23.06 | $23.06 | 7,314,050 |
| 2024-04-08 | $23.55 | $23.95 | $23.42 | $23.46 | $23.46 | 7,896,670 |
| 2024-04-03 | $23.12 | $23.59 | $23.02 | $23.48 | $23.48 | 8,009,020 |
| 2024-04-02 | $23.42 | $23.49 | $22.95 | $23.10 | $23.10 | 13,069,110 |
| 2024-04-01 | $23.87 | $23.88 | $23.24 | $23.63 | $23.63 | 14,132,340 |
| 2024-03-29 | $23.74 | $24.00 | $23.42 | $23.91 | $23.91 | 5,695,170 |
| 2024-03-28 | $23.28 | $24.13 | $23.25 | $23.64 | $23.64 | 8,161,650 |
| 2024-03-27 | $23.10 | $23.65 | $23.01 | $23.32 | $23.32 | 6,241,650 |
| 2024-03-26 | $23.39 | $23.50 | $23.05 | $23.08 | $23.08 | 4,513,240 |
| 2024-03-25 | $23.15 | $23.93 | $23.15 | $23.32 | $23.32 | 8,171,730 |
| 2024-03-22 | $23.22 | $23.65 | $23.10 | $23.40 | $23.40 | 6,035,240 |
| 2024-03-21 | $23.55 | $23.68 | $23.23 | $23.25 | $23.25 | 8,934,680 |
| 2024-03-20 | $23.90 | $24.02 | $23.58 | $23.70 | $23.70 | 7,356,680 |
| 2024-03-19 | $23.89 | $24.06 | $23.57 | $23.94 | $23.94 | 7,685,640 |
| 2024-03-18 | $24.21 | $24.40 | $23.73 | $23.89 | $23.89 | 16,629,090 |
| 2024-03-15 | $24.44 | $24.54 | $24.05 | $24.51 | $24.51 | 8,288,890 |
| 2024-03-14 | $24.50 | $24.70 | $24.24 | $24.45 | $24.45 | 7,198,900 |
| 2024-03-13 | $24.39 | $25.20 | $24.36 | $24.74 | $24.74 | 13,280,310 |
| 2024-03-12 | $25.48 | $26.22 | $24.35 | $24.59 | $24.59 | 26,380,600 |
| 2024-03-11 | $24.66 | $25.30 | $23.99 | $24.98 | $24.98 | 13,738,760 |
| 2024-03-08 | $24.77 | $25.09 | $24.14 | $24.67 | $24.67 | 17,375,860 |
| 2024-03-07 | $25.40 | $25.91 | $25.19 | $25.45 | $25.45 | 7,233,690 |
| 2024-03-06 | $25.63 | $25.74 | $25.09 | $25.33 | $25.33 | 5,886,540 |
| 2024-03-05 | $25.60 | $25.81 | $25.38 | $25.50 | $25.50 | 6,867,400 |
| 2024-03-04 | $25.28 | $25.84 | $24.53 | $25.77 | $25.77 | 13,829,650 |
| 2024-03-01 | $25.74 | $25.76 | $25.25 | $25.57 | $25.57 | 8,725,270 |
| 2024-02-29 | $24.38 | $25.95 | $24.38 | $25.90 | $25.90 | 11,939,410 |
| 2024-02-28 | $24.38 | $25.16 | $24.30 | $24.51 | $24.51 | 11,384,310 |
| 2024-02-27 | $23.76 | $24.60 | $23.66 | $24.45 | $24.45 | 8,724,250 |
| 2024-02-26 | $24.20 | $24.88 | $23.86 | $24.05 | $24.05 | 11,395,710 |
| 2024-02-23 | $24.34 | $24.50 | $23.46 | $24.10 | $24.10 | 14,844,140 |
| 2024-02-22 | $24.30 | $24.63 | $23.98 | $24.29 | $24.29 | 10,564,610 |
| 2024-02-21 | $24.70 | $24.92 | $24.06 | $24.28 | $24.28 | 13,318,930 |
| 2024-02-20 | $24.10 | $25.10 | $24.01 | $24.70 | $24.70 | 11,260,220 |
| 2024-02-19 | $24.42 | $25.02 | $23.42 | $24.41 | $24.41 | 16,899,440 |
| 2024-02-08 | $24.27 | $26.10 | $24.12 | $24.19 | $24.19 | 19,330,750 |
| 2024-02-07 | $25.23 | $26.68 | $23.43 | $24.69 | $24.69 | 26,743,050 |
| 2024-02-06 | $23.06 | $25.57 | $22.62 | $25.49 | $25.49 | 12,493,160 |
| 2024-02-05 | $21.80 | $23.35 | $21.35 | $23.25 | $23.25 | 11,728,320 |
| 2024-02-02 | $22.25 | $22.77 | $21.50 | $21.90 | $21.90 | 7,002,960 |
| 2024-02-01 | $22.12 | $22.79 | $21.93 | $22.34 | $22.34 | 8,674,780 |
| 2024-01-31 | $22.00 | $22.35 | $21.42 | $22.16 | $22.16 | 9,446,490 |
| 2024-01-30 | $22.37 | $22.69 | $21.98 | $22.11 | $22.11 | 8,147,670 |
| 2024-01-29 | $22.07 | $22.80 | $21.80 | $22.48 | $22.48 | 9,546,040 |
| 2024-01-26 | $22.45 | $22.45 | $21.70 | $21.98 | $21.98 | 6,748,700 |
| 2024-01-25 | $20.98 | $22.98 | $20.68 | $22.22 | $22.22 | 18,963,960 |
| 2024-01-24 | $20.08 | $21.00 | $20.07 | $20.89 | $20.89 | 8,716,230 |
| 2024-01-23 | $19.87 | $20.10 | $19.52 | $19.96 | $19.96 | 5,133,010 |
| 2024-01-22 | $20.72 | $20.98 | $19.82 | $19.91 | $19.91 | 6,993,150 |
| 2024-01-19 | $20.82 | $21.04 | $20.46 | $20.87 | $20.87 | 5,403,320 |
| 2024-01-18 | $21.19 | $21.25 | $20.50 | $20.90 | $20.90 | 7,563,750 |
| 2024-01-17 | $21.00 | $21.63 | $20.99 | $21.21 | $21.21 | 8,435,840 |
| 2024-01-16 | $21.11 | $21.13 | $20.73 | $21.09 | $21.09 | 5,140,780 |
| 2024-01-15 | $20.42 | $21.11 | $20.22 | $20.89 | $20.89 | 6,145,530 |
| 2024-01-12 | $20.25 | $20.64 | $20.21 | $20.40 | $20.40 | 4,762,090 |
| 2024-01-11 | $20.63 | $20.71 | $20.12 | $20.21 | $20.21 | 7,693,370 |
| 2024-01-10 | $20.53 | $21.01 | $20.24 | $20.74 | $20.74 | 5,721,560 |
| 2024-01-09 | $20.69 | $20.81 | $20.42 | $20.66 | $20.66 | 4,746,880 |
| 2024-01-08 | $21.35 | $21.37 | $20.62 | $20.66 | $20.66 | 6,413,220 |
| 2024-01-05 | $21.23 | $21.66 | $21.13 | $21.46 | $21.46 | 7,131,620 |
| 2024-01-04 | $21.00 | $21.38 | $20.81 | $21.31 | $21.31 | 6,277,100 |
| 2024-01-03 | $20.99 | $21.45 | $20.92 | $21.09 | $21.09 | 6,251,850 |
| 2024-01-02 | $20.90 | $21.35 | $20.75 | $20.90 | $20.90 | 6,313,950 |
| 2024-01-01 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2023-12-29 | $20.49 | $21.01 | $20.42 | $20.90 | $20.90 | 5,205,220 |
| 2023-12-28 | $20.70 | $21.06 | $20.46 | $20.50 | $20.50 | 6,718,990 |
| 2023-12-27 | $20.27 | $20.85 | $20.19 | $20.74 | $20.74 | 6,344,290 |
| 2023-12-26 | $20.70 | $20.87 | $20.01 | $20.28 | $20.28 | 5,351,400 |
| 2023-12-25 | $20.51 | $20.82 | $20.45 | $20.76 | $20.76 | 4,920,600 |
| 2023-12-22 | $20.62 | $20.87 | $20.40 | $20.64 | $20.64 | 7,548,970 |
| 2023-12-21 | $20.87 | $21.05 | $20.62 | $20.73 | $20.73 | 6,271,100 |
| 2023-12-20 | $21.56 | $21.61 | $20.69 | $20.77 | $20.77 | 13,742,780 |
| 2023-12-19 | $21.74 | $21.87 | $21.35 | $21.57 | $21.57 | 6,526,680 |
| 2023-12-18 | $21.87 | $22.25 | $21.59 | $21.75 | $21.75 | 7,629,570 |
| 2023-12-15 | $22.25 | $22.51 | $21.90 | $22.07 | $22.07 | 3,982,040 |
| 2023-12-14 | $22.25 | $22.53 | $22.07 | $22.21 | $22.21 | 3,231,520 |
| 2023-12-13 | $22.34 | $22.73 | $22.09 | $22.17 | $22.17 | 5,504,690 |
| 2023-12-12 | $22.41 | $22.64 | $22.22 | $22.33 | $22.33 | 4,454,300 |
| 2023-12-11 | $22.32 | $22.64 | $22.15 | $22.36 | $22.36 | 9,043,760 |
| 2023-12-08 | $22.94 | $23.06 | $22.33 | $22.33 | $22.33 | 7,704,610 |
| 2023-12-07 | $22.81 | $23.09 | $22.68 | $23.01 | $23.01 | 3,208,890 |
| 2023-12-06 | $22.80 | $23.17 | $22.50 | $22.84 | $22.84 | 3,745,100 |
| 2023-12-05 | $23.04 | $23.21 | $22.79 | $22.87 | $22.87 | 3,006,650 |
| 2023-12-04 | $23.46 | $23.72 | $23.01 | $23.01 | $23.01 | 3,279,560 |
| 2023-12-01 | $23.28 | $23.58 | $23.02 | $23.53 | $23.53 | 2,851,670 |
| 2023-11-30 | $23.40 | $23.45 | $23.08 | $23.40 | $23.40 | 3,940,200 |
| 2023-11-29 | $23.66 | $23.66 | $22.85 | $23.43 | $23.43 | 5,423,120 |
| 2023-11-28 | $23.50 | $23.79 | $23.47 | $23.63 | $23.63 | 3,522,030 |
| 2023-11-27 | $23.95 | $24.05 | $23.30 | $23.54 | $23.54 | 6,544,900 |
| 2023-11-24 | $23.95 | $24.05 | $23.72 | $23.97 | $23.97 | 3,184,440 |
| 2023-11-23 | $23.34 | $23.97 | $23.33 | $23.93 | $23.93 | 4,438,910 |
| 2023-11-22 | $23.63 | $23.83 | $23.34 | $23.34 | $23.34 | 3,409,020 |
| 2023-11-21 | $24.01 | $24.01 | $23.62 | $23.69 | $23.69 | 4,830,740 |
| 2023-11-20 | $24.04 | $24.29 | $23.71 | $24.00 | $24.00 | 6,248,330 |
| 2023-11-17 | $23.77 | $24.11 | $23.64 | $24.02 | $24.02 | 4,967,220 |
| 2023-11-16 | $23.60 | $23.88 | $23.50 | $23.77 | $23.77 | 2,342,660 |
| 2023-11-15 | $23.59 | $23.90 | $23.45 | $23.69 | $23.69 | 3,045,470 |
| 2023-11-14 | $23.50 | $23.55 | $23.24 | $23.53 | $23.53 | 2,746,860 |
| 2023-11-13 | $23.93 | $23.97 | $23.42 | $23.51 | $23.51 | 2,609,070 |
| 2023-11-10 | $23.89 | $24.09 | $23.62 | $23.92 | $23.92 | 3,620,320 |
| 2023-11-09 | $23.71 | $24.20 | $23.60 | $24.10 | $24.10 | 5,418,750 |
| 2023-11-08 | $23.35 | $23.76 | $23.00 | $23.68 | $23.68 | 6,205,840 |
| 2023-11-07 | $23.36 | $24.07 | $23.35 | $23.38 | $23.38 | 3,681,150 |
| 2023-11-06 | $23.68 | $23.75 | $23.28 | $23.40 | $23.40 | 5,229,000 |
| 2023-11-03 | $23.59 | $23.86 | $23.36 | $23.55 | $23.55 | 4,659,750 |
| 2023-11-02 | $24.06 | $24.15 | $23.52 | $23.56 | $23.56 | 5,153,350 |
| 2023-11-01 | $23.20 | $24.00 | $23.12 | $23.99 | $23.99 | 7,228,000 |
| 2023-10-31 | $23.16 | $23.60 | $23.05 | $23.27 | $23.27 | 3,470,180 |
| 2023-10-30 | $22.65 | $23.42 | $22.46 | $23.18 | $23.18 | 4,979,290 |
| 2023-10-27 | $22.94 | $22.98 | $22.55 | $22.65 | $22.65 | 4,510,290 |
| 2023-10-26 | $22.87 | $23.19 | $22.62 | $22.87 | $22.87 | 4,552,220 |
| 2023-10-25 | $21.94 | $22.85 | $21.18 | $22.71 | $22.71 | 9,386,620 |
| 2023-10-24 | $21.71 | $21.96 | $21.37 | $21.94 | $21.94 | 4,382,800 |
| 2023-10-23 | $21.88 | $22.40 | $21.61 | $21.71 | $21.71 | 4,046,230 |
| 2023-10-20 | $22.48 | $22.68 | $21.94 | $22.03 | $22.03 | 3,832,030 |
| 2023-10-19 | $22.88 | $23.22 | $22.59 | $22.64 | $22.64 | 6,517,420 |
| 2023-10-18 | $22.61 | $23.00 | $22.51 | $22.86 | $22.86 | 4,307,430 |
| 2023-10-17 | $22.39 | $22.87 | $22.25 | $22.76 | $22.76 | 5,739,860 |
| 2023-10-16 | $22.55 | $22.95 | $22.20 | $22.39 | $22.39 | 3,938,700 |
| 2023-10-13 | $22.67 | $22.80 | $22.39 | $22.55 | $22.55 | 2,210,020 |
| 2023-10-12 | $22.27 | $22.95 | $22.22 | $22.66 | $22.66 | 4,973,400 |
| 2023-10-11 | $21.83 | $22.30 | $21.68 | $22.02 | $22.02 | 4,028,000 |
| 2023-10-10 | $22.30 | $22.39 | $21.60 | $21.75 | $21.75 | 6,443,350 |
| 2023-10-09 | $22.33 | $22.86 | $22.23 | $22.30 | $22.30 | 4,264,880 |
| 2023-09-28 | $22.12 | $22.52 | $22.08 | $22.46 | $22.46 | 4,833,870 |
| 2023-09-27 | $22.30 | $22.38 | $21.91 | $22.15 | $22.15 | 4,435,320 |
| 2023-09-26 | $21.51 | $22.45 | $21.51 | $22.27 | $22.27 | 7,337,320 |
| 2023-09-25 | $21.60 | $21.69 | $21.39 | $21.57 | $21.57 | 3,222,630 |
| 2023-09-22 | $21.44 | $21.74 | $21.37 | $21.54 | $21.54 | 3,386,660 |
| 2023-09-21 | $21.73 | $21.73 | $21.21 | $21.45 | $21.45 | 4,015,100 |
| 2023-09-20 | $21.50 | $21.85 | $21.30 | $21.57 | $21.57 | 6,019,000 |
| 2023-09-19 | $20.94 | $21.48 | $20.48 | $21.47 | $21.47 | 8,384,790 |
| 2023-09-18 | $21.30 | $21.34 | $20.89 | $20.91 | $20.91 | 9,926,500 |
| 2023-09-15 | $21.17 | $21.54 | $21.10 | $21.48 | $21.48 | 7,333,320 |
| 2023-09-14 | $21.05 | $21.30 | $20.95 | $21.20 | $21.20 | 3,877,370 |
| 2023-09-13 | $21.11 | $21.12 | $20.89 | $21.09 | $21.09 | 3,396,240 |
| 2023-09-12 | $21.01 | $21.25 | $20.91 | $21.18 | $21.18 | 2,740,430 |
| 2023-09-11 | $21.16 | $21.47 | $21.03 | $21.06 | $21.06 | 4,459,440 |
| 2023-09-08 | $20.80 | $21.13 | $20.60 | $21.02 | $21.02 | 4,574,860 |
| 2023-09-07 | $20.95 | $21.07 | $20.75 | $20.80 | $20.80 | 6,366,620 |
| 2023-09-06 | $20.86 | $21.15 | $20.83 | $20.98 | $20.98 | 5,530,210 |
| 2023-09-05 | $21.02 | $21.44 | $21.00 | $21.02 | $21.02 | 5,120,330 |
| 2023-09-04 | $21.22 | $21.37 | $20.76 | $21.12 | $21.12 | 7,947,220 |
| 2023-09-01 | $20.79 | $21.27 | $20.79 | $21.10 | $21.10 | 6,224,880 |
| 2023-08-31 | $21.15 | $21.33 | $20.81 | $20.90 | $20.90 | 15,948,360 |
| 2023-08-30 | $22.00 | $22.00 | $21.07 | $21.14 | $21.14 | 13,407,070 |
| 2023-08-29 | $21.09 | $22.13 | $21.00 | $22.10 | $22.10 | 7,568,790 |
| 2023-08-28 | $21.59 | $21.93 | $20.99 | $21.15 | $21.15 | 7,085,140 |
| 2023-08-25 | $21.38 | $21.50 | $20.51 | $20.79 | $20.79 | 6,290,610 |
| 2023-08-24 | $20.76 | $21.60 | $20.73 | $21.33 | $21.33 | 6,070,520 |
| 2023-08-23 | $21.07 | $21.14 | $20.72 | $20.72 | $20.72 | 3,499,940 |
| 2023-08-22 | $20.90 | $21.08 | $20.67 | $20.98 | $20.98 | 6,273,060 |
| 2023-08-21 | $21.10 | $21.33 | $20.79 | $20.87 | $20.87 | 5,632,930 |
| 2023-08-18 | $21.55 | $21.65 | $21.19 | $21.22 | $21.22 | 3,429,920 |
| 2023-08-17 | $21.23 | $21.66 | $20.95 | $21.58 | $21.58 | 5,239,800 |
| 2023-08-16 | $21.24 | $21.54 | $21.08 | $21.23 | $21.23 | 4,196,190 |
| 2023-08-15 | $20.98 | $21.49 | $20.92 | $21.21 | $21.21 | 5,884,140 |
| 2023-08-14 | $20.91 | $21.08 | $20.66 | $21.05 | $21.05 | 8,189,550 |
| 2023-08-11 | $21.96 | $22.49 | $21.05 | $21.09 | $21.09 | 9,625,100 |
| 2023-08-10 | $22.17 | $22.74 | $22.02 | $22.56 | $21.92 | 7,879,920 |
| 2023-08-09 | $22.13 | $22.35 | $22.03 | $22.16 | $21.53 | 5,798,140 |
| 2023-08-08 | $22.14 | $22.65 | $21.96 | $22.27 | $21.63 | 8,296,840 |
| 2023-08-07 | $21.68 | $22.15 | $21.58 | $22.11 | $21.48 | 6,164,520 |
| 2023-08-04 | $21.73 | $21.80 | $21.60 | $21.73 | $21.11 | 4,136,910 |
| 2023-08-03 | $21.73 | $21.80 | $21.42 | $21.72 | $21.10 | 3,988,660 |
| 2023-08-02 | $21.66 | $21.94 | $21.43 | $21.84 | $21.22 | 5,665,640 |
| 2023-08-01 | $21.68 | $21.89 | $21.30 | $21.62 | $21.00 | 8,187,590 |
| 2023-07-31 | $21.81 | $22.27 | $21.52 | $21.61 | $20.99 | 8,665,900 |
| 2023-07-28 | $21.97 | $22.29 | $21.68 | $21.78 | $21.16 | 8,383,870 |
| 2023-07-27 | $22.53 | $22.66 | $21.99 | $22.02 | $21.39 | 5,042,220 |
| 2023-07-26 | $22.65 | $22.88 | $22.33 | $22.51 | $21.87 | 4,528,990 |
| 2023-07-25 | $22.05 | $22.78 | $21.98 | $22.65 | $22.00 | 10,938,270 |
| 2023-07-24 | $21.35 | $22.30 | $21.03 | $22.00 | $21.37 | 9,884,770 |
| 2023-07-21 | $21.44 | $21.61 | $21.16 | $21.29 | $20.68 | 5,842,770 |
| 2023-07-20 | $21.78 | $21.92 | $21.38 | $21.45 | $20.84 | 8,961,250 |
| 2023-07-19 | $22.03 | $22.03 | $21.58 | $21.75 | $21.75 | 8,223,090 |
| 2023-07-18 | $22.22 | $22.50 | $21.94 | $22.14 | $22.14 | 7,831,300 |
| 2023-07-17 | $22.69 | $22.74 | $21.15 | $22.00 | $22.00 | 27,481,220 |
| 2023-07-14 | $22.82 | $23.09 | $22.60 | $22.79 | $22.79 | 5,427,390 |
| 2023-07-13 | $22.65 | $23.28 | $22.64 | $22.93 | $22.93 | 7,761,300 |
| 2023-07-12 | $23.36 | $23.45 | $22.55 | $22.64 | $22.64 | 9,094,170 |
| 2023-07-11 | $23.10 | $23.49 | $23.05 | $23.30 | $23.30 | 7,677,220 |
| 2023-07-10 | $22.77 | $23.40 | $22.33 | $23.12 | $23.12 | 9,523,950 |
| 2023-07-07 | $22.99 | $23.30 | $22.66 | $22.88 | $22.88 | 4,839,030 |
| 2023-07-06 | $23.38 | $23.80 | $22.88 | $22.95 | $22.95 | 6,452,950 |
| 2023-07-05 | $23.45 | $23.82 | $22.91 | $23.38 | $23.38 | 5,645,320 |
| 2023-07-04 | $23.94 | $24.20 | $23.38 | $23.50 | $23.50 | 6,606,710 |
| 2023-07-03 | $24.70 | $24.73 | $23.72 | $23.99 | $23.99 | 11,317,030 |
| 2023-06-30 | $24.12 | $24.96 | $23.98 | $24.75 | $24.75 | 12,701,140 |
| 2023-06-29 | $23.30 | $24.41 | $23.30 | $24.34 | $24.34 | 11,467,250 |
| 2023-06-28 | $22.70 | $23.57 | $22.50 | $23.19 | $23.19 | 8,239,060 |
| 2023-06-27 | $22.46 | $22.93 | $22.12 | $22.71 | $22.71 | 8,667,270 |
| 2023-06-26 | $23.10 | $23.27 | $22.32 | $22.46 | $22.46 | 9,661,320 |
| 2023-06-21 | $23.74 | $23.75 | $23.23 | $23.28 | $23.28 | 4,472,010 |
| 2023-06-20 | $23.30 | $24.66 | $23.16 | $23.79 | $23.79 | 11,350,250 |
| 2023-06-19 | $23.35 | $23.66 | $23.01 | $23.28 | $23.28 | 4,847,610 |
| 2023-06-16 | $23.40 | $23.72 | $22.97 | $23.35 | $23.35 | 6,612,850 |
| 2023-06-15 | $23.57 | $24.10 | $23.45 | $23.51 | $23.51 | 7,445,410 |
| 2023-06-14 | $23.33 | $23.87 | $23.10 | $23.68 | $23.68 | 10,700,420 |
| 2023-06-13 | $22.85 | $23.29 | $22.77 | $22.94 | $22.94 | 7,707,500 |
| 2023-06-12 | $21.57 | $22.97 | $21.56 | $22.85 | $22.85 | 13,155,190 |
| 2023-06-09 | $22.87 | $22.87 | $21.48 | $21.58 | $21.58 | 13,723,920 |
| 2023-06-08 | $22.48 | $22.73 | $21.90 | $22.69 | $22.69 | 9,750,160 |
| 2023-06-07 | $22.06 | $22.43 | $21.99 | $22.23 | $22.23 | 4,955,140 |
| 2023-06-06 | $22.72 | $22.86 | $21.76 | $21.90 | $21.90 | 9,357,500 |
| 2023-06-05 | $22.00 | $22.79 | $21.89 | $22.74 | $22.74 | 8,812,280 |
| 2023-06-02 | $21.60 | $22.39 | $21.60 | $22.17 | $22.17 | 8,512,310 |
| 2023-06-01 | $21.50 | $21.92 | $21.30 | $21.61 | $21.61 | 7,498,610 |
| 2023-05-31 | $22.05 | $22.60 | $21.60 | $21.70 | $21.70 | 8,411,710 |
| 2023-05-30 | $21.81 | $22.16 | $21.56 | $22.16 | $22.16 | 5,359,550 |
| 2023-05-29 | $21.57 | $22.07 | $21.40 | $21.83 | $21.83 | 7,373,830 |
| 2023-05-26 | $21.49 | $21.66 | $21.34 | $21.51 | $21.51 | 6,453,440 |
| 2023-05-25 | $21.63 | $21.72 | $21.07 | $21.54 | $21.54 | 11,955,400 |
| 2023-05-24 | $22.22 | $22.26 | $21.58 | $21.64 | $21.64 | 7,634,250 |
| 2023-05-23 | $22.75 | $22.99 | $22.21 | $22.29 | $22.29 | 6,643,490 |
| 2023-05-22 | $22.18 | $22.89 | $22.11 | $22.75 | $22.75 | 7,548,020 |
| 2023-05-19 | $21.60 | $22.60 | $21.60 | $22.39 | $22.39 | 9,277,340 |
| 2023-05-18 | $21.13 | $21.90 | $21.11 | $21.60 | $21.60 | 7,250,450 |
| 2023-05-17 | $21.05 | $21.43 | $20.94 | $21.14 | $21.14 | 9,434,660 |
| 2023-05-16 | $21.75 | $21.85 | $21.22 | $21.30 | $21.30 | 11,072,990 |
| 2023-05-15 | $22.59 | $22.59 | $21.25 | $21.53 | $21.53 | 17,461,150 |
| 2023-05-12 | $22.39 | $23.06 | $22.15 | $22.60 | $22.60 | 8,353,480 |
| 2023-05-11 | $22.28 | $22.79 | $22.27 | $22.39 | $22.39 | 7,015,470 |
| 2023-05-10 | $21.95 | $22.37 | $21.70 | $22.28 | $22.28 | 7,993,410 |
| 2023-05-09 | $22.45 | $22.75 | $22.01 | $22.12 | $22.12 | 9,966,230 |
| 2023-05-08 | $23.00 | $23.17 | $22.25 | $22.53 | $22.53 | 14,398,460 |
| 2023-05-05 | $23.31 | $23.62 | $22.69 | $22.99 | $22.99 | 12,375,830 |
| 2023-05-04 | $23.41 | $24.50 | $22.20 | $23.47 | $23.47 | 29,734,530 |
| 2023-05-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-05-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2023-04-28 | $22.23 | $22.97 | $21.80 | $22.30 | $22.30 | 16,472,130 |
| 2023-04-27 | $22.23 | $22.52 | $21.80 | $22.07 | $22.07 | 11,533,590 |
| 2023-04-26 | $22.35 | $22.70 | $21.89 | $22.49 | $22.49 | 13,279,730 |
| 2023-04-25 | $21.69 | $23.38 | $21.21 | $22.70 | $22.70 | 19,432,320 |
| 2023-04-24 | $21.95 | $22.28 | $21.30 | $21.51 | $21.51 | 13,497,650 |
| 2023-04-21 | $22.06 | $22.33 | $21.52 | $22.09 | $22.09 | 12,620,140 |
| 2023-04-20 | $21.72 | $23.00 | $21.54 | $22.18 | $22.18 | 24,339,640 |
| 2023-04-19 | $21.44 | $21.85 | $21.07 | $21.62 | $21.62 | 11,727,480 |
| 2023-04-18 | $21.73 | $21.73 | $20.85 | $21.55 | $21.55 | 19,249,700 |
| 2023-04-17 | $19.71 | $21.53 | $19.71 | $21.53 | $21.53 | 23,128,640 |
| 2023-04-14 | $19.58 | $19.89 | $19.45 | $19.57 | $19.57 | 9,428,770 |
| 2023-04-13 | $20.17 | $20.17 | $19.40 | $19.70 | $19.70 | 14,480,790 |
| 2023-04-12 | $19.68 | $20.46 | $19.51 | $20.22 | $20.22 | 15,074,580 |
| 2023-04-11 | $19.37 | $19.98 | $19.36 | $19.67 | $19.67 | 9,258,660 |
| 2023-04-10 | $19.73 | $19.76 | $18.72 | $19.71 | $19.71 | 19,147,940 |
| 2023-04-07 | $18.38 | $19.88 | $18.38 | $19.77 | $19.77 | 21,760,950 |
| 2023-04-06 | $17.99 | $18.75 | $17.88 | $18.35 | $18.35 | 20,967,110 |
| 2023-04-05 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2023-04-04 | $18.72 | $18.72 | $17.80 | $18.00 | $18.00 | 28,465,630 |
| 2023-04-03 | $19.70 | $19.70 | $17.80 | $18.93 | $18.93 | 36,664,620 |
| 2023-03-31 | $19.02 | $20.02 | $18.70 | $19.73 | $19.73 | 28,377,510 |
| 2023-03-30 | $18.02 | $19.76 | $17.91 | $19.32 | $19.32 | 23,048,880 |
| 2023-03-29 | $17.90 | $18.10 | $17.83 | $17.97 | $17.97 | 6,558,520 |
| 2023-03-28 | $17.72 | $18.14 | $17.61 | $17.90 | $17.90 | 10,287,430 |
| 2023-03-27 | $17.80 | $18.28 | $17.78 | $17.92 | $17.92 | 10,129,870 |
| 2023-03-24 | $17.63 | $17.95 | $17.55 | $17.72 | $17.72 | 6,149,720 |
| 2023-03-23 | $17.60 | $17.70 | $17.40 | $17.65 | $17.65 | 8,333,620 |
| 2023-03-22 | $17.81 | $17.96 | $17.50 | $17.57 | $17.57 | 12,693,340 |
| 2023-03-21 | $17.65 | $17.69 | $17.33 | $17.61 | $17.61 | 11,118,710 |
| 2023-03-20 | $17.30 | $17.67 | $17.20 | $17.64 | $17.64 | 11,922,840 |
| 2023-03-17 | $16.89 | $17.55 | $16.75 | $17.36 | $17.36 | 16,415,700 |
| 2023-03-16 | $16.61 | $16.96 | $16.44 | $16.79 | $16.79 | 13,393,720 |
| 2023-03-15 | $15.73 | $16.85 | $15.68 | $16.73 | $16.73 | 16,728,470 |
| 2023-03-14 | $15.78 | $15.94 | $15.55 | $15.67 | $15.67 | 6,581,990 |
| 2023-03-13 | $15.53 | $15.83 | $15.49 | $15.79 | $15.79 | 6,330,420 |
| 2023-03-10 | $16.00 | $16.14 | $15.51 | $15.56 | $15.56 | 8,056,090 |
| 2023-03-09 | $16.05 | $16.24 | $15.91 | $16.24 | $16.24 | 5,796,600 |
| 2023-03-08 | $15.81 | $16.15 | $15.81 | $16.03 | $16.03 | 4,959,410 |
| 2023-03-07 | $16.25 | $16.50 | $15.84 | $15.91 | $15.91 | 9,341,600 |
| 2023-03-06 | $16.42 | $16.43 | $16.10 | $16.15 | $16.15 | 9,073,210 |
| 2023-03-03 | $16.18 | $16.58 | $16.00 | $16.53 | $16.53 | 11,415,100 |
| 2023-03-02 | $16.38 | $16.40 | $16.01 | $16.17 | $16.17 | 5,387,700 |
| 2023-03-01 | $16.11 | $16.60 | $16.09 | $16.38 | $16.38 | 6,754,120 |
| 2023-02-28 | $16.14 | $16.25 | $16.01 | $16.12 | $16.12 | 6,923,350 |
| 2023-02-27 | $15.94 | $16.28 | $15.82 | $16.19 | $16.19 | 10,977,780 |
| 2023-02-24 | $16.62 | $16.62 | $15.96 | $16.05 | $16.05 | 11,480,210 |
| 2023-02-23 | $16.16 | $16.74 | $16.06 | $16.62 | $16.62 | 14,659,610 |
| 2023-02-22 | $16.30 | $16.30 | $15.98 | $16.17 | $16.17 | 10,711,560 |
| 2023-02-21 | $15.77 | $16.38 | $15.60 | $16.34 | $16.34 | 14,692,650 |
| 2023-02-20 | $15.22 | $15.84 | $15.10 | $15.65 | $15.65 | 14,513,470 |
| 2023-02-17 | $15.16 | $15.46 | $15.10 | $15.10 | $15.10 | 4,862,730 |
| 2023-02-16 | $15.45 | $15.54 | $15.01 | $15.14 | $15.14 | 6,922,330 |
| 2023-02-15 | $15.33 | $15.62 | $15.32 | $15.55 | $15.55 | 7,408,710 |
| 2023-02-14 | $15.45 | $15.71 | $15.28 | $15.36 | $15.36 | 9,820,890 |
| 2023-02-13 | $15.12 | $15.49 | $15.10 | $15.44 | $15.44 | 10,448,440 |
| 2023-02-10 | $15.25 | $15.30 | $15.05 | $15.12 | $15.12 | 5,436,800 |
| 2023-02-09 | $14.97 | $15.32 | $14.96 | $15.28 | $15.28 | 6,324,360 |
| 2023-02-08 | $15.23 | $15.28 | $15.00 | $15.02 | $15.02 | 6,114,560 |
| 2023-02-07 | $15.45 | $15.46 | $15.12 | $15.23 | $15.23 | 6,353,160 |
| 2023-02-06 | $15.17 | $15.41 | $14.98 | $15.31 | $15.31 | 8,571,000 |
| 2023-02-03 | $15.32 | $15.32 | $15.05 | $15.16 | $15.16 | 8,153,200 |
| 2023-02-02 | $15.55 | $15.55 | $15.20 | $15.32 | $15.32 | 6,802,760 |
| 2023-02-01 | $15.35 | $15.68 | $15.28 | $15.42 | $15.42 | 9,471,950 |
| 2023-01-31 | $15.18 | $15.45 | $15.08 | $15.29 | $15.29 | 6,441,080 |
| 2023-01-30 | $15.50 | $15.73 | $15.16 | $15.20 | $15.20 | 8,140,900 |
| 2023-01-20 | $15.39 | $15.64 | $15.33 | $15.38 | $15.38 | 4,944,650 |
| 2023-01-19 | $15.52 | $15.68 | $15.30 | $15.46 | $15.46 | 5,251,500 |
| 2023-01-18 | $15.51 | $15.69 | $15.33 | $15.49 | $15.49 | 7,527,470 |
| 2023-01-17 | $15.65 | $15.82 | $15.37 | $15.54 | $15.54 | 7,297,810 |
| 2023-01-16 | $15.74 | $15.88 | $15.48 | $15.58 | $15.58 | 9,533,360 |
| 2023-01-13 | $15.57 | $15.84 | $15.50 | $15.75 | $15.75 | 13,771,110 |
| 2023-01-12 | $15.50 | $15.82 | $15.07 | $15.56 | $15.56 | 24,314,350 |
| 2023-01-11 | $14.96 | $15.16 | $14.83 | $15.06 | $15.06 | 8,224,990 |
| 2023-01-10 | $14.44 | $15.17 | $14.34 | $15.02 | $15.02 | 14,176,940 |
| 2023-01-09 | $14.44 | $14.46 | $14.18 | $14.34 | $14.34 | 6,630,320 |
| 2023-01-06 | $14.16 | $14.45 | $14.16 | $14.36 | $14.36 | 7,877,870 |
| 2023-01-05 | $14.17 | $14.30 | $13.97 | $14.25 | $14.25 | 6,201,090 |
| 2023-01-04 | $14.05 | $14.21 | $13.91 | $14.12 | $14.12 | 7,910,460 |
| 2023-01-03 | $13.50 | $14.16 | $13.46 | $14.10 | $14.10 | 10,561,180 |
| 2023-01-02 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 0 |
| 2022-12-30 | $13.47 | $13.62 | $13.25 | $13.54 | $13.54 | 6,992,500 |
| 2022-12-29 | $13.43 | $13.58 | $13.24 | $13.39 | $13.39 | 7,970,500 |
| 2022-12-28 | $13.75 | $13.75 | $13.42 | $13.51 | $13.51 | 4,772,700 |
| 2022-12-27 | $13.66 | $13.89 | $13.45 | $13.74 | $13.74 | 5,249,900 |
| 2022-12-26 | $13.67 | $13.93 | $13.54 | $13.58 | $13.58 | 4,855,550 |
| 2022-12-23 | $14.02 | $14.18 | $13.60 | $13.69 | $13.69 | 5,742,420 |
| 2022-12-22 | $13.70 | $14.30 | $13.68 | $14.06 | $14.06 | 9,443,810 |
| 2022-12-21 | $13.78 | $13.88 | $13.62 | $13.69 | $13.69 | 5,060,500 |
| 2022-12-20 | $13.77 | $14.02 | $13.70 | $13.82 | $13.82 | 5,002,030 |
| 2022-12-19 | $14.26 | $14.29 | $13.73 | $13.83 | $13.83 | 7,091,030 |
| 2022-12-16 | $14.21 | $14.50 | $14.10 | $14.24 | $14.24 | 7,128,740 |
| 2022-12-15 | $14.53 | $14.85 | $14.35 | $14.38 | $14.38 | 7,782,400 |
| 2022-12-14 | $13.92 | $14.92 | $13.90 | $14.70 | $14.70 | 15,456,890 |
| 2022-12-13 | $13.86 | $14.11 | $13.82 | $14.00 | $14.00 | 8,801,090 |
| 2022-12-12 | $14.44 | $14.60 | $13.87 | $13.92 | $13.92 | 17,271,990 |
| 2022-12-09 | $14.20 | $14.85 | $14.10 | $14.76 | $14.76 | 14,538,740 |
| 2022-12-08 | $14.21 | $14.30 | $13.93 | $14.28 | $14.28 | 9,522,450 |
| 2022-12-07 | $14.18 | $14.30 | $13.95 | $14.23 | $14.23 | 10,296,530 |
| 2022-12-06 | $14.21 | $14.39 | $14.09 | $14.25 | $14.25 | 8,429,070 |
| 2022-12-05 | $13.74 | $14.33 | $13.73 | $14.25 | $14.25 | 16,477,880 |
| 2022-12-01 | $13.76 | $14.04 | $13.74 | $13.79 | $13.79 | 11,068,950 |
| 2022-11-30 | $13.75 | $13.84 | $13.60 | $13.61 | $13.61 | 8,451,630 |
| 2022-11-29 | $13.86 | $14.07 | $13.71 | $13.75 | $13.75 | 12,897,490 |
| 2022-11-28 | $13.70 | $13.95 | $13.45 | $13.86 | $13.86 | 13,837,380 |
| 2022-11-25 | $13.92 | $13.95 | $13.66 | $13.83 | $13.83 | 7,980,690 |
| 2022-11-24 | $14.02 | $14.06 | $13.66 | $13.83 | $13.83 | 7,729,900 |
| 2022-11-23 | $13.99 | $14.12 | $13.67 | $14.02 | $14.02 | 12,104,800 |
| 2022-11-22 | $14.22 | $14.25 | $13.86 | $13.95 | $13.95 | 10,158,450 |
| 2022-11-21 | $14.40 | $14.41 | $13.90 | $14.22 | $14.22 | 13,318,760 |
| 2022-11-18 | $14.08 | $14.47 | $14.06 | $14.36 | $14.36 | 10,597,830 |
| 2022-11-17 | $14.07 | $14.26 | $14.02 | $14.24 | $14.24 | 8,014,030 |
| 2022-11-16 | $14.24 | $14.37 | $14.07 | $14.19 | $14.19 | 9,875,590 |
| 2022-11-15 | $13.58 | $14.33 | $13.50 | $14.24 | $14.24 | 23,005,090 |
| 2022-11-14 | $13.86 | $14.06 | $13.45 | $13.58 | $13.58 | 17,022,300 |
| 2022-11-11 | $13.55 | $13.87 | $13.46 | $13.86 | $13.86 | 18,215,250 |
| 2022-11-10 | $13.15 | $13.45 | $13.10 | $13.37 | $13.37 | 10,185,130 |
| 2022-11-09 | $13.30 | $13.53 | $13.22 | $13.24 | $13.24 | 8,223,860 |
| 2022-11-08 | $13.38 | $13.54 | $13.25 | $13.39 | $13.39 | 9,630,820 |
| 2022-11-07 | $13.37 | $13.50 | $13.05 | $13.39 | $13.39 | 15,629,470 |
| 2022-11-04 | $13.00 | $13.38 | $12.91 | $13.31 | $13.31 | 17,760,820 |
| 2022-11-03 | $12.84 | $13.05 | $12.80 | $13.00 | $13.00 | 15,240,750 |
| 2022-11-02 | $12.69 | $12.98 | $12.61 | $12.90 | $12.90 | 24,039,040 |
| 2022-11-01 | $12.06 | $12.52 | $11.95 | $12.48 | $12.48 | 23,201,550 |
| 2022-10-31 | $11.67 | $12.10 | $11.60 | $12.09 | $12.09 | 24,739,530 |
| 2022-10-28 | $11.90 | $12.04 | $11.55 | $11.69 | $11.69 | 13,888,400 |
| 2022-10-27 | $11.99 | $12.08 | $11.87 | $11.99 | $11.99 | 12,465,010 |
| 2022-10-26 | $11.76 | $12.00 | $11.72 | $11.93 | $11.93 | 10,915,060 |
| 2022-10-25 | $11.68 | $11.97 | $11.56 | $11.76 | $11.76 | 11,970,170 |
| 2022-10-24 | $11.71 | $12.05 | $11.66 | $11.71 | $11.71 | 16,804,570 |
| 2022-10-21 | $11.76 | $11.81 | $11.61 | $11.67 | $11.67 | 13,198,360 |
| 2022-10-20 | $11.78 | $11.99 | $11.72 | $11.74 | $11.74 | 19,146,400 |
| 2022-10-19 | $12.44 | $12.52 | $11.69 | $11.84 | $11.84 | 25,689,820 |
| 2022-10-18 | $12.57 | $12.67 | $12.36 | $12.42 | $12.42 | 17,507,530 |
| 2022-10-17 | $12.59 | $12.73 | $12.46 | $12.54 | $12.54 | 22,030,700 |
| 2022-10-14 | $12.48 | $12.69 | $12.40 | $12.50 | $12.50 | 35,264,930 |
| 2022-10-13 | $12.40 | $12.52 | $12.08 | $12.52 | $12.52 | 47,658,810 |
| 2022-10-12 | $11.14 | $11.38 | $11.00 | $11.38 | $11.38 | 9,114,470 |
| 2022-10-11 | $11.13 | $11.25 | $10.93 | $11.13 | $11.13 | 5,656,260 |
| 2022-10-10 | $11.18 | $11.41 | $11.12 | $11.18 | $11.18 | 9,336,260 |
| 2022-09-30 | $11.05 | $11.27 | $11.01 | $11.13 | $11.13 | 5,689,850 |
| 2022-09-29 | $11.42 | $11.47 | $11.05 | $11.14 | $11.14 | 8,235,010 |
| 2022-09-28 | $11.49 | $11.52 | $11.30 | $11.33 | $11.33 | 6,453,120 |
| 2022-09-27 | $11.01 | $11.58 | $11.01 | $11.49 | $11.49 | 10,837,200 |
| 2022-09-26 | $11.01 | $11.18 | $10.82 | $11.00 | $11.00 | 7,621,260 |
| 2022-09-23 | $10.97 | $11.21 | $10.92 | $11.02 | $11.02 | 9,643,530 |
| 2022-09-22 | $11.12 | $11.20 | $10.98 | $11.01 | $11.01 | 6,700,300 |
| 2022-09-21 | $11.17 | $11.35 | $11.05 | $11.22 | $11.22 | 6,288,390 |
| 2022-09-20 | $11.18 | $11.25 | $11.12 | $11.18 | $11.18 | 5,345,770 |
| 2022-09-19 | $11.33 | $11.42 | $10.99 | $11.11 | $11.11 | 12,442,180 |
| 2022-09-16 | $11.60 | $11.60 | $11.21 | $11.25 | $11.25 | 10,640,560 |
| 2022-09-15 | $11.83 | $11.92 | $11.51 | $11.62 | $11.62 | 9,779,140 |
| 2022-09-14 | $11.88 | $11.89 | $11.75 | $11.82 | $11.82 | 6,486,210 |
| 2022-09-13 | $11.83 | $12.05 | $11.76 | $12.02 | $12.02 | 7,881,100 |
| 2022-09-12 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2022-09-09 | $11.71 | $11.86 | $11.66 | $11.84 | $11.84 | 9,132,130 |
| 2022-09-08 | $12.14 | $12.16 | $11.69 | $11.78 | $11.78 | 13,956,150 |
| 2022-09-07 | $12.25 | $12.26 | $12.07 | $12.12 | $12.12 | 7,242,350 |
| 2022-09-06 | $12.25 | $12.38 | $12.13 | $12.25 | $12.25 | 8,661,750 |
| 2022-09-05 | $12.36 | $12.40 | $12.06 | $12.13 | $12.13 | 8,257,000 |
| 2022-09-02 | $12.35 | $12.57 | $12.29 | $12.37 | $12.37 | 8,430,210 |
| 2022-09-01 | $12.43 | $12.57 | $12.21 | $12.27 | $12.27 | 8,983,940 |
| 2022-08-31 | $12.77 | $12.83 | $12.25 | $12.44 | $12.44 | 12,092,280 |
| 2022-08-30 | $12.60 | $12.74 | $12.48 | $12.70 | $12.70 | 7,425,850 |
| 2022-08-29 | $12.19 | $12.68 | $12.10 | $12.58 | $12.58 | 10,226,450 |
| 2022-08-26 | $12.30 | $12.64 | $12.18 | $12.25 | $12.25 | 9,465,940 |
| 2022-08-25 | $12.31 | $12.37 | $11.96 | $12.30 | $12.30 | 12,858,240 |
| 2022-08-24 | $12.91 | $12.91 | $12.24 | $12.28 | $12.28 | 10,753,330 |
| 2022-08-23 | $12.93 | $12.98 | $12.81 | $12.89 | $12.89 | 7,467,470 |
| 2022-08-22 | $12.90 | $13.15 | $12.79 | $13.03 | $13.03 | 9,381,560 |
| 2022-08-19 | $12.99 | $13.07 | $12.88 | $12.89 | $12.89 | 9,412,850 |
| 2022-08-18 | $12.60 | $13.00 | $12.58 | $12.90 | $12.90 | 13,122,210 |
| 2022-08-17 | $12.48 | $12.81 | $12.33 | $12.75 | $12.75 | 11,699,600 |
| 2022-08-16 | $12.31 | $12.50 | $12.31 | $12.47 | $12.47 | 5,007,090 |
| 2022-08-15 | $12.41 | $12.45 | $12.25 | $12.36 | $12.36 | 7,650,860 |
| 2022-08-12 | $12.68 | $12.71 | $12.45 | $12.46 | $12.46 | 7,650,600 |
| 2022-08-11 | $12.31 | $12.73 | $12.27 | $12.69 | $12.69 | 13,570,710 |
| 2022-08-10 | $12.30 | $12.36 | $12.11 | $12.20 | $12.20 | 6,963,900 |
| 2022-08-09 | $12.40 | $12.45 | $12.31 | $12.35 | $12.35 | 6,882,300 |
| 2022-08-08 | $12.53 | $12.55 | $12.31 | $12.40 | $12.40 | 9,223,520 |
| 2022-08-05 | $12.62 | $12.68 | $12.34 | $12.65 | $12.65 | 8,339,180 |
| 2022-08-04 | $12.48 | $12.54 | $12.26 | $12.54 | $12.54 | 8,206,470 |
| 2022-08-03 | $12.42 | $12.75 | $12.20 | $12.28 | $12.28 | 9,817,950 |
| 2022-08-02 | $12.72 | $12.74 | $12.00 | $12.51 | $12.42 | 14,332,290 |
| 2022-08-01 | $12.93 | $13.35 | $12.82 | $12.86 | $12.77 | 13,328,860 |
| 2022-07-29 | $12.90 | $13.07 | $12.86 | $12.94 | $12.85 | 6,989,280 |
| 2022-07-28 | $13.00 | $13.13 | $12.91 | $12.96 | $12.87 | 8,695,520 |
| 2022-07-27 | $13.10 | $13.14 | $12.92 | $12.98 | $12.89 | 7,899,570 |
| 2022-07-26 | $12.83 | $13.25 | $12.59 | $13.15 | $13.05 | 15,765,840 |
| 2022-07-25 | $12.86 | $13.01 | $12.75 | $12.78 | $12.69 | 7,486,210 |
| 2022-07-22 | $12.90 | $12.95 | $12.55 | $12.84 | $12.75 | 9,842,270 |
| 2022-07-21 | $12.64 | $13.05 | $12.63 | $12.88 | $12.79 | 14,175,900 |
| 2022-07-20 | $12.78 | $12.82 | $12.52 | $12.68 | $12.59 | 9,250,560 |
| 2022-07-19 | $12.55 | $12.82 | $12.41 | $12.76 | $12.67 | 9,732,010 |
| 2022-07-18 | $12.23 | $12.59 | $12.22 | $12.56 | $12.47 | 10,418,490 |
| 2022-07-15 | $12.52 | $12.87 | $12.26 | $12.29 | $12.20 | 14,150,960 |
| 2022-07-14 | $13.26 | $13.37 | $12.46 | $12.61 | $12.52 | 21,657,240 |
| 2022-07-13 | $12.54 | $13.20 | $12.48 | $12.99 | $12.90 | 25,277,630 |
| 2022-07-12 | $12.70 | $12.90 | $12.33 | $12.39 | $12.30 | 13,907,120 |
| 2022-07-11 | $13.02 | $13.06 | $12.32 | $12.83 | $12.74 | 25,938,480 |
| 2022-07-08 | $12.20 | $13.00 | $12.15 | $12.99 | $12.90 | 29,178,630 |
| 2022-07-07 | $12.14 | $12.31 | $12.02 | $12.18 | $12.09 | 9,245,200 |
| 2022-07-06 | $12.37 | $12.42 | $11.93 | $12.01 | $11.92 | 12,071,800 |
| 2022-07-05 | $12.48 | $12.66 | $12.32 | $12.47 | $12.38 | 8,564,180 |
| 2022-07-04 | $12.27 | $12.58 | $12.18 | $12.44 | $12.35 | 10,469,820 |
| 2022-07-01 | $12.54 | $12.63 | $12.24 | $12.27 | $12.18 | 9,336,860 |
| 2022-06-30 | $12.52 | $12.81 | $12.46 | $12.50 | $12.41 | 9,484,100 |
| 2022-06-29 | $12.73 | $12.80 | $12.52 | $12.55 | $12.46 | 8,071,050 |
| 2022-06-28 | $12.65 | $12.81 | $12.62 | $12.81 | $12.72 | 6,830,930 |
| 2022-06-27 | $12.82 | $12.92 | $12.65 | $12.73 | $12.64 | 9,054,610 |
| 2022-06-24 | $12.57 | $13.01 | $12.53 | $12.75 | $12.66 | 10,292,430 |
| 2022-06-23 | $12.45 | $12.64 | $12.25 | $12.62 | $12.53 | 8,416,020 |
| 2022-06-22 | $12.63 | $12.78 | $12.31 | $12.32 | $12.23 | 7,923,120 |
| 2022-06-21 | $12.55 | $12.66 | $12.39 | $12.58 | $12.49 | 8,318,670 |
| 2022-06-20 | $12.32 | $12.62 | $12.26 | $12.58 | $12.49 | 13,212,300 |
| 2022-06-17 | $12.14 | $12.45 | $12.00 | $12.35 | $12.26 | 11,634,290 |
| 2022-06-16 | $12.19 | $12.33 | $12.15 | $12.20 | $12.11 | 9,220,920 |
| 2022-06-15 | $11.95 | $12.48 | $11.90 | $12.17 | $12.08 | 12,034,980 |
| 2022-06-14 | $11.84 | $11.95 | $11.45 | $11.95 | $11.86 | 8,701,710 |
| 2022-06-13 | $11.82 | $11.95 | $11.64 | $11.91 | $11.82 | 9,689,480 |
| 2022-06-10 | $11.82 | $12.00 | $11.78 | $11.93 | $11.84 | 8,607,530 |
| 2022-06-09 | $12.15 | $12.16 | $11.80 | $11.90 | $11.81 | 10,332,060 |
| 2022-06-08 | $12.18 | $12.32 | $11.99 | $12.20 | $12.11 | 12,238,030 |
| 2022-06-07 | $12.18 | $12.18 | $11.93 | $12.08 | $11.99 | 8,226,520 |
| 2022-06-06 | $12.10 | $12.26 | $11.98 | $12.12 | $12.03 | 10,276,910 |
| 2022-06-02 | $12.28 | $12.31 | $12.07 | $12.12 | $12.03 | 11,846,520 |
| 2022-06-01 | $12.30 | $12.60 | $12.17 | $12.35 | $12.26 | 13,902,940 |
| 2022-05-31 | $12.01 | $12.25 | $11.96 | $12.11 | $12.02 | 10,790,770 |
| 2022-05-30 | $11.83 | $12.22 | $11.70 | $12.10 | $12.01 | 13,354,700 |
| 2022-05-27 | $11.82 | $12.03 | $11.61 | $11.68 | $11.60 | 8,916,420 |
| 2022-05-26 | $11.32 | $11.83 | $11.14 | $11.81 | $11.72 | 12,440,790 |
| 2022-05-25 | $11.25 | $11.34 | $11.11 | $11.25 | $11.17 | 9,887,480 |
| 2022-05-24 | $11.80 | $11.84 | $11.28 | $11.34 | $11.26 | 7,451,750 |
| 2022-05-23 | $11.94 | $11.95 | $11.66 | $11.85 | $11.76 | 7,124,440 |
| 2022-05-20 | $11.46 | $11.98 | $11.42 | $11.90 | $11.81 | 10,594,790 |
| 2022-05-19 | $11.29 | $11.53 | $11.24 | $11.45 | $11.37 | 5,984,180 |
| 2022-05-18 | $11.41 | $11.50 | $11.31 | $11.42 | $11.34 | 4,743,210 |
| 2022-05-17 | $11.29 | $11.41 | $11.18 | $11.39 | $11.31 | 5,370,110 |
| 2022-05-16 | $11.54 | $11.59 | $11.26 | $11.33 | $11.25 | 4,313,300 |
| 2022-05-13 | $11.39 | $11.57 | $11.35 | $11.44 | $11.36 | 5,386,270 |
| 2022-05-12 | $11.32 | $11.45 | $11.24 | $11.39 | $11.31 | 5,732,870 |
| 2022-05-11 | $11.54 | $11.65 | $11.38 | $11.38 | $11.30 | 8,657,900 |
| 2022-05-10 | $11.30 | $11.66 | $11.13 | $11.63 | $11.55 | 12,424,400 |
| 2022-05-09 | $11.00 | $11.44 | $10.95 | $11.40 | $11.32 | 11,537,370 |
| 2022-05-06 | $11.02 | $11.32 | $10.95 | $11.07 | $10.99 | 8,671,840 |
| 2022-05-05 | $10.84 | $11.46 | $10.80 | $11.29 | $11.21 | 16,788,150 |
| 2022-05-04 | $10.82 | $10.82 | $10.82 | $10.82 | $10.74 | 0 |
| 2022-05-03 | $10.82 | $10.82 | $10.82 | $10.82 | $10.74 | 0 |
| 2022-04-29 | $9.95 | $10.84 | $9.85 | $10.82 | $10.74 | 14,004,010 |
| 2022-04-28 | $9.67 | $10.06 | $9.65 | $9.90 | $9.83 | 11,900,140 |
| 2022-04-27 | $9.33 | $9.68 | $9.14 | $9.67 | $9.60 | 17,685,750 |
| 2022-04-26 | $9.83 | $9.86 | $9.44 | $9.45 | $9.38 | 13,333,050 |
| 2022-04-25 | $10.21 | $10.40 | $9.70 | $9.73 | $9.66 | 12,141,160 |
| 2022-04-22 | $10.37 | $10.45 | $10.09 | $10.40 | $10.32 | 9,784,440 |
| 2022-04-21 | $10.91 | $10.95 | $10.42 | $10.49 | $10.41 | 9,786,520 |
| 2022-04-20 | $10.84 | $11.14 | $10.83 | $10.96 | $10.88 | 9,480,310 |
| 2022-04-19 | $10.85 | $11.01 | $10.77 | $10.82 | $10.74 | 4,954,930 |
| 2022-04-18 | $10.86 | $10.90 | $10.62 | $10.87 | $10.79 | 4,933,750 |
| 2022-04-15 | $10.93 | $11.02 | $10.80 | $10.87 | $10.79 | 6,263,910 |
| 2022-04-14 | $10.85 | $11.04 | $10.83 | $10.99 | $10.91 | 5,711,900 |
| 2022-04-13 | $11.03 | $11.03 | $10.75 | $10.80 | $10.72 | 5,946,670 |
| 2022-04-12 | $10.71 | $11.05 | $10.61 | $11.03 | $10.95 | 8,116,170 |
| 2022-04-11 | $11.10 | $11.10 | $10.70 | $10.76 | $10.68 | 7,002,900 |
| 2022-04-08 | $11.15 | $11.19 | $10.93 | $11.08 | $11.00 | 6,879,660 |
| 2022-04-07 | $11.36 | $11.55 | $11.16 | $11.16 | $11.08 | 9,849,370 |
| 2022-04-06 | $11.18 | $11.50 | $11.12 | $11.44 | $11.36 | 10,544,310 |
| 2022-04-05 | $11.19 | $11.19 | $11.19 | $11.19 | $11.11 | 0 |
| 2022-04-04 | $11.19 | $11.19 | $11.19 | $11.19 | $11.11 | 0 |
| 2022-04-01 | $11.15 | $11.19 | $10.96 | $11.19 | $11.11 | 6,392,820 |
| 2022-03-31 | $11.17 | $11.25 | $11.09 | $11.13 | $11.05 | 5,520,190 |
| 2022-03-30 | $10.97 | $11.22 | $10.96 | $11.21 | $11.13 | 6,751,440 |
| 2022-03-29 | $11.26 | $11.26 | $10.84 | $10.91 | $10.83 | 9,981,640 |
| 2022-03-28 | $11.18 | $11.36 | $10.89 | $11.23 | $11.15 | 6,212,540 |
| 2022-03-25 | $11.25 | $11.43 | $11.15 | $11.19 | $11.11 | 6,419,110 |
| 2022-03-24 | $11.34 | $11.36 | $11.10 | $11.22 | $11.14 | 6,220,900 |
| 2022-03-23 | $11.43 | $11.47 | $11.34 | $11.34 | $11.26 | 5,360,390 |
| 2022-03-22 | $11.38 | $11.69 | $11.34 | $11.42 | $11.34 | 8,144,370 |
| 2022-03-21 | $11.41 | $11.43 | $11.11 | $11.23 | $11.15 | 8,260,010 |
| 2022-03-18 | $11.28 | $11.42 | $11.28 | $11.40 | $11.32 | 4,014,430 |
| 2022-03-17 | $11.20 | $11.48 | $11.20 | $11.28 | $11.20 | 7,869,720 |
| 2022-03-16 | $10.75 | $11.13 | $10.46 | $11.07 | $10.99 | 9,711,170 |
| 2022-03-15 | $11.47 | $11.47 | $10.70 | $10.71 | $10.63 | 9,553,240 |
| 2022-03-14 | $11.53 | $11.74 | $11.46 | $11.49 | $11.41 | 6,040,460 |
| 2022-03-11 | $11.45 | $11.64 | $11.24 | $11.59 | $11.51 | 6,168,640 |
| 2022-03-10 | $11.75 | $11.79 | $11.48 | $11.56 | $11.48 | 7,296,720 |
| 2022-03-09 | $11.66 | $11.72 | $11.12 | $11.50 | $11.42 | 10,099,240 |
| 2022-03-08 | $11.95 | $12.05 | $11.59 | $11.60 | $11.52 | 10,331,800 |
| 2022-03-07 | $12.28 | $12.32 | $11.88 | $11.98 | $11.89 | 10,666,960 |
| 2022-03-04 | $12.43 | $12.44 | $12.18 | $12.33 | $12.24 | 6,698,400 |
| 2022-03-03 | $12.63 | $12.69 | $12.41 | $12.44 | $12.35 | 6,320,820 |
| 2022-03-02 | $12.65 | $12.70 | $12.51 | $12.60 | $12.51 | 6,136,650 |
| 2022-03-01 | $12.53 | $12.69 | $12.50 | $12.68 | $12.59 | 5,838,470 |
| 2022-02-28 | $12.50 | $12.70 | $12.23 | $12.56 | $12.47 | 8,414,060 |
| 2022-02-25 | $12.49 | $12.74 | $12.49 | $12.53 | $12.44 | 6,905,120 |
| 2022-02-24 | $12.91 | $12.95 | $12.30 | $12.48 | $12.39 | 12,607,070 |
| 2022-02-23 | $12.87 | $12.99 | $12.83 | $12.96 | $12.87 | 7,406,210 |
| 2022-02-22 | $13.04 | $13.11 | $12.75 | $12.87 | $12.78 | 10,527,980 |
| 2022-02-21 | $13.15 | $13.25 | $12.90 | $13.12 | $13.02 | 9,426,840 |
| 2022-02-18 | $13.06 | $13.25 | $12.88 | $13.21 | $13.11 | 9,310,740 |
| 2022-02-17 | $13.55 | $13.56 | $13.11 | $13.18 | $13.08 | 11,015,290 |
| 2022-02-16 | $13.67 | $13.73 | $13.41 | $13.54 | $13.44 | 6,227,900 |
| 2022-02-15 | $13.39 | $13.65 | $13.31 | $13.59 | $13.49 | 7,020,640 |
| 2022-02-14 | $13.60 | $13.62 | $13.19 | $13.31 | $13.21 | 10,084,500 |
| 2022-02-11 | $13.90 | $13.94 | $13.56 | $13.70 | $13.60 | 12,965,160 |
| 2022-02-10 | $14.08 | $14.12 | $13.84 | $14.00 | $13.90 | 10,754,660 |
| 2022-02-09 | $14.05 | $14.20 | $13.79 | $14.18 | $14.08 | 11,001,780 |
| 2022-02-08 | $14.22 | $14.47 | $13.72 | $14.08 | $13.98 | 12,957,260 |
| 2022-02-07 | $14.50 | $14.55 | $14.03 | $14.10 | $14.00 | 14,460,810 |
| 2022-02-04 | $14.28 | $14.28 | $14.28 | $14.28 | $14.18 | 0 |
| 2022-02-03 | $14.28 | $14.28 | $14.28 | $14.28 | $14.18 | 0 |
| 2022-02-02 | $14.28 | $14.28 | $14.28 | $14.28 | $14.18 | 0 |
| 2022-02-01 | $14.28 | $14.28 | $14.28 | $14.28 | $14.18 | 0 |
| 2022-01-28 | $13.80 | $14.67 | $13.59 | $14.28 | $14.18 | 17,501,130 |
| 2022-01-27 | $13.89 | $13.94 | $13.45 | $13.55 | $13.45 | 14,997,070 |
| 2022-01-26 | $13.75 | $14.20 | $13.50 | $14.04 | $13.94 | 13,534,130 |
| 2022-01-25 | $14.67 | $14.68 | $13.74 | $13.77 | $13.67 | 13,322,530 |
| 2022-01-24 | $14.36 | $14.79 | $14.16 | $14.76 | $14.65 | 12,626,470 |
| 2022-01-21 | $14.91 | $14.92 | $14.29 | $14.34 | $14.24 | 11,080,540 |
| 2022-01-20 | $14.76 | $14.93 | $14.65 | $14.77 | $14.66 | 11,356,790 |
| 2022-01-19 | $15.00 | $15.19 | $14.58 | $14.75 | $14.64 | 20,392,450 |
| 2022-01-18 | $15.38 | $15.43 | $14.92 | $15.07 | $14.96 | 16,701,070 |
| 2022-01-17 | $15.02 | $15.58 | $14.76 | $15.51 | $15.40 | 22,743,160 |
| 2022-01-14 | $15.03 | $15.29 | $14.67 | $15.13 | $15.02 | 20,117,140 |
| 2022-01-13 | $14.98 | $15.54 | $14.85 | $15.13 | $15.02 | 30,080,510 |
| 2022-01-12 | $14.95 | $15.07 | $14.73 | $14.93 | $14.82 | 17,819,480 |
| 2022-01-11 | $14.98 | $15.28 | $14.77 | $14.94 | $14.83 | 27,241,500 |
| 2022-01-10 | $14.10 | $15.09 | $14.01 | $14.93 | $14.82 | 37,970,430 |
| 2022-01-07 | $14.35 | $14.74 | $14.18 | $14.20 | $14.10 | 21,573,600 |
| 2022-01-06 | $14.20 | $14.44 | $14.00 | $14.32 | $14.22 | 17,770,470 |
| 2022-01-05 | $14.19 | $14.39 | $13.92 | $14.24 | $14.14 | 23,744,510 |
| 2022-01-04 | $13.58 | $14.58 | $13.46 | $14.20 | $14.10 | 37,653,160 |
| 2022-01-03 | $13.45 | $13.45 | $13.45 | $13.45 | $13.35 | 0 |
| 2021-12-31 | $13.34 | $13.60 | $13.34 | $13.45 | $13.35 | 10,351,680 |
| 2021-12-30 | $13.16 | $13.64 | $13.10 | $13.38 | $13.28 | 18,350,420 |
| 2021-12-29 | $13.78 | $13.79 | $13.12 | $13.21 | $13.11 | 22,072,530 |
| 2021-12-28 | $13.62 | $13.92 | $13.61 | $13.82 | $13.72 | 12,657,510 |
| 2021-12-27 | $13.70 | $13.90 | $13.57 | $13.59 | $13.49 | 8,882,740 |
| 2021-12-24 | $13.86 | $14.00 | $13.65 | $13.80 | $13.70 | 13,166,630 |
| 2021-12-23 | $14.08 | $14.14 | $13.83 | $13.91 | $13.81 | 15,766,920 |
| 2021-12-22 | $13.85 | $14.27 | $13.78 | $14.20 | $14.10 | 22,748,940 |
| 2021-12-21 | $13.65 | $13.85 | $13.58 | $13.83 | $13.73 | 12,477,990 |
| 2021-12-20 | $13.99 | $14.13 | $13.64 | $13.69 | $13.59 | 15,553,240 |
| 2021-12-17 | $13.82 | $14.08 | $13.68 | $13.91 | $13.81 | 17,139,020 |
| 2021-12-16 | $13.43 | $13.97 | $13.39 | $13.89 | $13.79 | 18,778,120 |
| 2021-12-15 | $14.00 | $14.00 | $13.47 | $13.47 | $13.37 | 19,677,910 |
| 2021-12-14 | $13.70 | $14.25 | $13.70 | $13.93 | $13.83 | 28,047,990 |
| 2021-12-13 | $13.27 | $13.83 | $13.25 | $13.75 | $13.65 | 25,451,230 |
| 2021-12-07 | $12.99 | $13.20 | $12.88 | $12.94 | $12.85 | 14,927,000 |
| 2021-12-06 | $13.16 | $13.28 | $12.80 | $12.89 | $12.80 | 13,238,290 |
| 2021-12-03 | $13.13 | $13.13 | $13.13 | $13.13 | $13.03 | 10,178,520 |
| 2021-12-02 | $13.29 | $13.29 | $13.29 | $13.29 | $13.19 | 13,891,910 |
| 2021-12-01 | $13.25 | $13.41 | $13.18 | $13.31 | $13.21 | 12,100,320 |
| 2021-11-30 | $13.47 | $13.64 | $13.21 | $13.28 | $13.18 | 14,797,160 |
| 2021-11-29 | $13.51 | $13.84 | $13.20 | $13.46 | $13.36 | 18,251,780 |
| 2021-11-26 | $13.80 | $13.86 | $13.40 | $13.65 | $13.55 | 16,073,400 |
| 2021-11-25 | $13.86 | $14.03 | $13.71 | $13.89 | $13.79 | 14,551,450 |
| 2021-11-24 | $13.85 | $14.01 | $13.61 | $13.86 | $13.76 | 18,601,680 |
| 2021-11-23 | $13.89 | $14.02 | $13.80 | $13.93 | $13.83 | 15,976,450 |
| 2021-11-22 | $13.98 | $14.19 | $13.73 | $13.89 | $13.79 | 21,931,570 |
| 2021-11-19 | $13.59 | $14.13 | $13.58 | $13.90 | $13.80 | 25,438,050 |
| 2021-11-18 | $13.73 | $13.82 | $13.41 | $13.63 | $13.53 | 19,309,480 |
| 2021-11-17 | $13.84 | $14.00 | $13.62 | $13.78 | $13.68 | 21,455,030 |
| 2021-11-16 | $13.61 | $14.40 | $13.52 | $13.95 | $13.85 | 45,809,530 |
| 2021-11-15 | $13.15 | $13.71 | $13.09 | $13.69 | $13.59 | 29,441,650 |
| 2021-11-12 | $12.96 | $13.45 | $12.91 | $13.22 | $13.12 | 19,547,120 |
| 2021-11-11 | $13.15 | $13.15 | $12.74 | $12.99 | $12.90 | 23,174,140 |
| 2021-11-10 | $12.87 | $13.31 | $12.87 | $13.18 | $13.08 | 22,965,960 |
| 2021-11-09 | $13.00 | $13.07 | $12.85 | $12.94 | $12.85 | 17,459,520 |
| 2021-11-08 | $13.35 | $13.63 | $13.00 | $13.14 | $13.04 | 34,830,410 |
| 2021-11-05 | $12.62 | $12.62 | $12.62 | $12.62 | $12.53 | 32,364,340 |
| 2021-11-04 | $12.34 | $12.65 | $12.32 | $12.62 | $12.53 | 15,765,490 |
| 2021-11-03 | $12.28 | $12.57 | $12.21 | $12.28 | $12.19 | 12,151,380 |
| 2021-11-02 | $12.69 | $12.82 | $12.19 | $12.23 | $12.14 | 16,131,460 |
| 2021-11-01 | $12.16 | $13.05 | $12.16 | $12.63 | $12.54 | 31,900,820 |
| 2021-10-29 | $11.83 | $12.23 | $11.83 | $12.10 | $12.01 | 14,978,300 |
| 2021-10-28 | $12.22 | $12.31 | $11.77 | $11.82 | $11.73 | 18,794,690 |
| 2021-10-27 | $12.43 | $12.49 | $12.05 | $12.28 | $12.19 | 11,160,520 |
| 2021-10-26 | $12.68 | $12.72 | $12.42 | $12.53 | $12.44 | 13,502,990 |
| 2021-10-25 | $12.30 | $12.73 | $12.16 | $12.67 | $12.58 | 20,883,300 |
| 2021-10-22 | $12.12 | $12.45 | $12.00 | $12.37 | $12.28 | 16,194,330 |
| 2021-10-21 | $12.15 | $12.33 | $12.03 | $12.14 | $12.05 | 7,239,470 |
| 2021-10-20 | $12.39 | $12.41 | $12.13 | $12.16 | $12.07 | 10,488,470 |
| 2021-10-19 | $12.04 | $12.60 | $12.04 | $12.41 | $12.32 | 14,118,860 |
| 2021-10-18 | $12.25 | $12.35 | $12.01 | $12.10 | $12.01 | 10,402,940 |
| 2021-10-15 | $12.17 | $12.32 | $12.12 | $12.27 | $12.18 | 8,708,590 |
| 2021-10-14 | $12.42 | $12.42 | $12.09 | $12.17 | $12.08 | 8,835,200 |
| 2021-10-13 | $12.45 | $12.64 | $12.21 | $12.39 | $12.30 | 11,740,630 |
| 2021-10-12 | $12.44 | $12.54 | $12.28 | $12.39 | $12.30 | 10,589,870 |
| 2021-10-11 | $12.17 | $12.60 | $12.06 | $12.50 | $12.41 | 18,591,200 |
| 2021-10-08 | $11.79 | $12.34 | $11.77 | $12.17 | $12.08 | 17,579,650 |
| 2021-10-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.61 | 0 |
| 2021-10-06 | $11.70 | $11.70 | $11.70 | $11.70 | $11.61 | 0 |
| 2021-09-30 | $11.58 | $11.78 | $11.49 | $11.70 | $11.61 | 11,328,220 |
| 2021-09-29 | $11.59 | $11.64 | $11.41 | $11.58 | $11.50 | 14,545,350 |
| 2021-09-28 | $11.42 | $11.69 | $11.22 | $11.58 | $11.50 | 12,516,500 |
| 2021-09-27 | $11.43 | $11.70 | $11.38 | $11.44 | $11.36 | 15,980,720 |
| 2021-09-24 | $11.89 | $11.92 | $11.24 | $11.37 | $11.29 | 23,204,480 |
| 2021-09-23 | $11.86 | $12.00 | $11.81 | $11.85 | $11.76 | 10,784,400 |
| 2021-09-22 | $11.85 | $12.14 | $11.81 | $11.86 | $11.77 | 15,846,110 |
| 2021-09-21 | $12.02 | $12.02 | $12.02 | $12.02 | $11.93 | 0 |
| 2021-09-20 | $12.02 | $12.02 | $12.02 | $12.02 | $11.93 | 0 |
| 2021-09-17 | $11.86 | $12.05 | $11.63 | $12.02 | $11.93 | 15,488,970 |
| 2021-09-16 | $12.08 | $12.20 | $11.77 | $11.86 | $11.77 | 16,831,410 |
| 2021-09-15 | $12.20 | $12.31 | $12.03 | $12.08 | $11.99 | 15,367,510 |
| 2021-09-14 | $12.03 | $12.43 | $11.94 | $12.17 | $12.08 | 21,839,960 |
| 2021-09-13 | $12.12 | $12.19 | $12.02 | $12.05 | $11.96 | 15,840,100 |
| 2021-09-10 | $11.82 | $12.22 | $11.79 | $12.12 | $12.03 | 23,115,850 |
| 2021-09-09 | $11.79 | $11.82 | $11.69 | $11.82 | $11.73 | 11,467,360 |
| 2021-09-08 | $11.72 | $11.86 | $11.66 | $11.83 | $11.74 | 15,192,200 |
| 2021-09-07 | $11.66 | $11.79 | $11.58 | $11.72 | $11.63 | 11,526,240 |
| 2021-09-06 | $11.65 | $11.92 | $11.46 | $11.71 | $11.62 | 22,262,070 |
| 2021-09-03 | $11.25 | $11.66 | $11.18 | $11.54 | $11.46 | 25,183,750 |
| 2021-09-02 | $11.20 | $11.28 | $11.07 | $11.24 | $11.16 | 23,152,440 |
| 2021-09-01 | $10.95 | $11.39 | $10.95 | $11.18 | $11.10 | 30,860,410 |
| 2021-08-31 | $11.89 | $11.93 | $10.92 | $10.93 | $10.85 | 66,280,460 |
| 2021-08-30 | $12.33 | $12.43 | $12.06 | $12.13 | $12.04 | 14,897,250 |
| 2021-08-27 | $12.44 | $12.52 | $12.33 | $12.41 | $12.32 | 9,101,700 |
| 2021-08-26 | $12.47 | $12.83 | $12.31 | $12.43 | $12.34 | 18,904,390 |
| 2021-08-25 | $12.53 | $12.63 | $12.29 | $12.50 | $12.41 | 14,167,980 |
| 2021-08-24 | $12.51 | $12.68 | $12.36 | $12.56 | $12.47 | 14,939,720 |
| 2021-08-23 | $12.41 | $12.60 | $12.40 | $12.49 | $12.40 | 11,389,740 |
| 2021-08-20 | $12.44 | $12.62 | $12.24 | $12.40 | $12.31 | 13,561,820 |
| 2021-08-19 | $12.60 | $12.70 | $12.40 | $12.48 | $12.39 | 11,762,570 |
| 2021-08-18 | $12.66 | $12.79 | $12.52 | $12.59 | $12.50 | 10,931,520 |
| 2021-08-17 | $12.98 | $12.98 | $12.57 | $12.70 | $12.61 | 18,962,650 |
| 2021-08-16 | $12.95 | $13.24 | $12.85 | $12.96 | $12.87 | 13,197,360 |
| 2021-08-13 | $13.15 | $13.16 | $12.88 | $12.94 | $12.85 | 14,902,530 |
| 2021-08-12 | $13.14 | $13.21 | $13.04 | $13.08 | $12.98 | 12,682,040 |
| 2021-08-11 | $13.29 | $13.35 | $13.08 | $13.15 | $13.05 | 17,899,710 |
| 2021-08-10 | $13.57 | $13.73 | $13.26 | $13.37 | $13.27 | 14,718,540 |
| 2021-08-09 | $13.22 | $13.57 | $13.11 | $13.57 | $13.47 | 14,278,490 |
| 2021-08-06 | $13.34 | $13.45 | $12.95 | $13.22 | $13.12 | 15,717,440 |
| 2021-08-05 | $13.69 | $13.75 | $13.25 | $13.34 | $13.24 | 17,260,590 |
| 2021-08-04 | $13.53 | $13.93 | $13.20 | $13.77 | $13.67 | 21,464,080 |
| 2021-08-03 | $13.36 | $13.71 | $13.05 | $13.44 | $13.34 | 21,044,810 |
| 2021-08-02 | $13.11 | $13.50 | $12.83 | $13.35 | $13.25 | 15,127,450 |
| 2021-07-30 | $13.36 | $13.40 | $12.96 | $13.06 | $12.96 | 17,761,030 |
| 2021-07-29 | $13.82 | $13.93 | $13.32 | $13.35 | $13.25 | 18,214,450 |
| 2021-07-28 | $13.47 | $13.96 | $13.10 | $13.74 | $13.64 | 21,832,200 |
| 2021-07-27 | $14.28 | $14.33 | $13.42 | $13.48 | $13.38 | 24,201,050 |
| 2021-07-26 | $14.18 | $14.57 | $13.91 | $14.13 | $14.03 | 17,778,400 |
| 2021-07-23 | $14.82 | $14.99 | $14.18 | $14.29 | $14.19 | 25,942,570 |
| 2021-07-22 | $15.34 | $15.36 | $14.75 | $14.94 | $14.83 | 22,695,790 |
| 2021-07-21 | $15.75 | $15.75 | $15.19 | $15.36 | $15.25 | 25,161,050 |
| 2021-07-20 | $16.10 | $16.20 | $15.55 | $15.78 | $15.67 | 19,901,350 |
| 2021-07-19 | $15.60 | $16.77 | $15.41 | $16.16 | $16.04 | 28,611,280 |
| 2021-07-16 | $14.71 | $16.03 | $14.64 | $15.61 | $15.50 | 34,893,690 |
| 2021-07-15 | $15.36 | $15.36 | $14.39 | $14.80 | $14.69 | 33,234,680 |
| 2021-07-14 | $15.13 | $15.85 | $14.94 | $15.36 | $15.25 | 32,378,480 |
| 2021-07-13 | $14.85 | $15.66 | $14.62 | $15.11 | $15.00 | 39,349,350 |
| 2021-07-12 | $14.95 | $15.20 | $14.75 | $14.85 | $14.74 | 28,300,390 |
| 2021-07-09 | $14.78 | $15.08 | $14.51 | $14.81 | $14.70 | 23,440,720 |
| 2021-07-08 | $15.04 | $15.07 | $14.41 | $14.70 | $14.59 | 31,574,590 |
| 2021-07-07 | $15.00 | $15.29 | $14.88 | $15.15 | $15.04 | 19,478,480 |
| 2021-07-06 | $16.24 | $16.24 | $15.03 | $15.27 | $14.88 | 33,488,800 |
| 2021-07-05 | $16.48 | $16.85 | $15.69 | $16.00 | $15.60 | 31,656,720 |
| 2021-07-02 | $16.79 | $17.27 | $16.25 | $16.37 | $15.96 | 29,473,660 |
| 2021-07-01 | $16.92 | $17.90 | $16.65 | $17.00 | $16.57 | 27,749,840 |
| 2021-06-30 | $17.06 | $17.17 | $16.32 | $16.90 | $16.47 | 38,273,340 |
| 2021-06-29 | $17.43 | $17.59 | $16.83 | $17.06 | $16.63 | 26,494,690 |
| 2021-06-28 | $16.79 | $17.69 | $16.50 | $17.45 | $17.01 | 42,291,230 |
| 2021-06-25 | $16.75 | $17.55 | $16.49 | $16.50 | $16.08 | 39,264,780 |
| 2021-06-24 | $16.38 | $17.23 | $16.14 | $16.88 | $16.45 | 42,580,080 |
| 2021-06-23 | $17.09 | $17.09 | $16.11 | $16.78 | $16.36 | 70,856,210 |
| 2021-06-22 | $15.00 | $16.58 | $14.78 | $16.58 | $16.16 | 70,370,160 |
| 2021-06-21 | $13.68 | $15.09 | $13.63 | $15.07 | $14.69 | 64,751,720 |
| 2021-06-18 | $12.99 | $13.92 | $12.93 | $13.79 | $13.44 | 39,608,670 |
| 2021-06-17 | $12.85 | $13.06 | $12.68 | $12.96 | $12.63 | 19,222,010 |
| 2021-06-16 | $12.71 | $12.83 | $12.63 | $12.71 | $12.39 | 12,574,670 |
| 2021-06-15 | $12.62 | $12.88 | $12.54 | $12.70 | $12.38 | 15,733,310 |
| 2021-06-14 | $12.43 | $12.43 | $12.43 | $12.43 | $12.12 | 0 |
| 2021-06-11 | $12.69 | $12.85 | $12.39 | $12.43 | $12.12 | 16,607,570 |
| 2021-06-10 | $12.95 | $12.95 | $12.70 | $12.76 | $12.44 | 10,637,830 |
| 2021-06-09 | $12.89 | $12.94 | $12.67 | $12.86 | $12.53 | 14,136,780 |
| 2021-06-08 | $12.66 | $12.83 | $12.51 | $12.71 | $12.39 | 17,137,700 |
| 2021-06-07 | $12.61 | $13.00 | $12.53 | $12.68 | $12.36 | 19,632,310 |
| 2021-06-04 | $12.45 | $12.67 | $12.36 | $12.50 | $12.18 | 12,547,790 |
| 2021-06-03 | $12.41 | $12.74 | $12.41 | $12.50 | $12.18 | 16,780,820 |
| 2021-06-02 | $12.79 | $12.80 | $12.41 | $12.46 | $12.14 | 18,083,160 |
| 2021-06-01 | $12.30 | $13.01 | $12.10 | $12.86 | $12.53 | 35,261,540 |
| 2021-05-31 | $12.27 | $12.42 | $12.16 | $12.29 | $11.98 | 14,563,970 |
| 2021-05-28 | $12.20 | $12.54 | $12.16 | $12.27 | $11.96 | 22,611,270 |
| 2021-05-27 | $12.16 | $12.30 | $12.04 | $12.15 | $11.84 | 15,818,080 |
| 2021-05-26 | $12.01 | $12.19 | $11.97 | $12.14 | $11.83 | 16,139,430 |
| 2021-05-25 | $12.05 | $12.16 | $11.93 | $12.00 | $11.70 | 13,787,470 |
| 2021-05-24 | $11.87 | $12.15 | $11.76 | $12.05 | $11.75 | 17,795,100 |
| 2021-05-21 | $11.98 | $12.13 | $11.79 | $11.84 | $11.54 | 9,772,350 |
| 2021-05-20 | $11.89 | $12.03 | $11.70 | $11.93 | $11.63 | 18,276,810 |
| 2021-05-19 | $11.63 | $12.04 | $11.58 | $11.95 | $11.65 | 25,133,080 |
| 2021-05-18 | $11.48 | $11.86 | $11.38 | $11.69 | $11.39 | 25,672,680 |
| 2021-05-17 | $11.12 | $11.63 | $11.07 | $11.54 | $11.25 | 32,155,150 |
| 2021-05-14 | $11.10 | $11.18 | $10.93 | $11.16 | $10.88 | 16,503,760 |
| 2021-05-13 | $11.30 | $11.33 | $10.98 | $11.10 | $10.82 | 21,184,400 |
| 2021-05-12 | $11.35 | $11.43 | $11.19 | $11.34 | $11.05 | 21,304,480 |
| 2021-05-11 | $10.94 | $11.50 | $10.93 | $11.37 | $11.08 | 35,941,670 |
| 2021-05-10 | $11.29 | $11.32 | $10.88 | $10.94 | $10.66 | 18,641,740 |
| 2021-05-07 | $11.24 | $11.37 | $11.13 | $11.22 | $10.94 | 11,981,590 |
| 2021-05-06 | $11.08 | $11.58 | $11.07 | $11.27 | $10.98 | 23,297,550 |
| 2021-05-05 | $11.06 | $11.06 | $11.06 | $11.06 | $10.78 | 0 |
| 2021-05-04 | $11.06 | $11.06 | $11.06 | $11.06 | $10.78 | 0 |
| 2021-04-30 | $11.36 | $11.37 | $11.02 | $11.06 | $10.78 | 18,752,550 |
| 2021-04-29 | $11.38 | $11.42 | $11.22 | $11.39 | $11.10 | 12,809,220 |
| 2021-04-28 | $11.50 | $11.75 | $11.10 | $11.38 | $11.09 | 34,160,610 |
| 2021-04-27 | $12.29 | $12.29 | $11.33 | $11.53 | $11.24 | 39,283,590 |
| 2021-04-26 | $12.03 | $12.23 | $11.96 | $12.06 | $11.76 | 17,819,450 |
| 2021-04-23 | $11.85 | $11.98 | $11.74 | $11.98 | $11.68 | 9,057,040 |
| 2021-04-22 | $11.92 | $11.95 | $11.80 | $11.82 | $11.52 | 6,893,450 |
| 2021-04-21 | $11.77 | $12.07 | $11.69 | $11.88 | $11.58 | 10,298,010 |
| 2021-04-20 | $11.90 | $11.97 | $11.80 | $11.82 | $11.52 | 10,205,330 |
| 2021-04-19 | $11.83 | $12.02 | $11.78 | $11.98 | $11.68 | 12,586,820 |
| 2021-04-16 | $11.68 | $11.85 | $11.64 | $11.84 | $11.54 | 10,222,880 |
| 2021-04-15 | $11.70 | $11.75 | $11.59 | $11.65 | $11.36 | 7,265,940 |
| 2021-04-14 | $11.62 | $11.82 | $11.60 | $11.76 | $11.46 | 7,047,400 |
| 2021-04-13 | $11.53 | $11.74 | $11.52 | $11.63 | $11.34 | 8,129,740 |
| 2021-04-12 | $12.05 | $12.06 | $11.58 | $11.59 | $11.30 | 16,238,430 |
| 2021-04-09 | $11.85 | $12.17 | $11.82 | $12.08 | $11.77 | 16,291,590 |
| 2021-04-08 | $11.82 | $12.02 | $11.79 | $11.82 | $11.52 | 11,551,300 |
| 2021-04-07 | $11.90 | $11.95 | $11.70 | $11.90 | $11.60 | 10,515,440 |
| 2021-04-06 | $11.77 | $11.99 | $11.72 | $11.92 | $11.62 | 18,330,950 |
| 2021-04-05 | $11.67 | $11.67 | $11.67 | $11.67 | $11.37 | 0 |
| 2021-04-02 | $11.57 | $11.88 | $11.56 | $11.67 | $11.37 | 17,431,390 |
| 2021-04-01 | $11.43 | $11.58 | $11.36 | $11.55 | $11.26 | 11,066,040 |
| 2021-03-31 | $11.38 | $11.54 | $11.37 | $11.43 | $11.14 | 8,600,730 |
| 2021-03-30 | $11.44 | $11.46 | $11.28 | $11.37 | $11.08 | 8,609,430 |
| 2021-03-29 | $11.40 | $11.51 | $11.33 | $11.44 | $11.15 | 12,054,240 |
| 2021-03-26 | $11.16 | $11.36 | $11.13 | $11.31 | $11.02 | 11,209,100 |
| 2021-03-25 | $11.12 | $11.24 | $11.02 | $11.13 | $10.85 | 10,786,340 |
| 2021-03-24 | $11.38 | $11.47 | $11.07 | $11.13 | $10.85 | 17,591,740 |
| 2021-03-23 | $11.57 | $11.58 | $11.33 | $11.38 | $11.09 | 10,967,490 |
| 2021-03-22 | $11.37 | $11.64 | $11.37 | $11.55 | $11.26 | 15,319,240 |
| 2021-03-19 | $11.44 | $11.61 | $11.23 | $11.37 | $11.08 | 16,753,230 |
| 2021-03-18 | $11.58 | $11.73 | $11.47 | $11.55 | $11.26 | 13,497,070 |
| 2021-03-17 | $11.49 | $11.66 | $11.45 | $11.58 | $11.29 | 9,916,280 |
| 2021-03-16 | $11.57 | $11.65 | $11.45 | $11.53 | $11.24 | 14,628,390 |
| 2021-03-15 | $11.90 | $11.92 | $11.37 | $11.58 | $11.29 | 25,145,620 |
| 2021-03-12 | $12.15 | $12.20 | $11.93 | $11.93 | $11.63 | 12,917,500 |
| 2021-03-11 | $12.00 | $12.22 | $11.92 | $12.12 | $11.81 | 14,028,250 |
| 2021-03-10 | $12.26 | $12.30 | $11.92 | $12.00 | $11.70 | 14,369,970 |
| 2021-03-09 | $12.35 | $12.54 | $11.91 | $12.12 | $11.81 | 21,847,680 |
| 2021-03-08 | $13.08 | $13.17 | $12.37 | $12.39 | $12.08 | 32,134,990 |
| 2021-03-05 | $12.97 | $13.19 | $12.88 | $13.01 | $12.68 | 18,959,480 |
| 2021-03-04 | $13.32 | $13.32 | $12.85 | $13.10 | $12.77 | 30,017,570 |
| 2021-03-03 | $13.27 | $13.66 | $13.19 | $13.40 | $13.06 | 30,543,000 |
| 2021-03-02 | $13.40 | $13.49 | $13.13 | $13.20 | $12.87 | 30,655,870 |
| 2021-03-01 | $12.62 | $13.59 | $12.53 | $13.50 | $13.16 | 53,673,340 |
| 2021-02-26 | $12.78 | $13.00 | $12.56 | $12.56 | $12.24 | 24,255,770 |
| 2021-02-25 | $12.98 | $13.35 | $12.79 | $13.06 | $12.73 | 29,605,510 |
| 2021-02-24 | $13.16 | $13.17 | $12.71 | $12.77 | $12.45 | 32,536,940 |
| 2021-02-23 | $12.45 | $13.20 | $12.38 | $13.20 | $12.87 | 44,286,030 |
| 2021-02-22 | $12.64 | $13.00 | $12.57 | $12.60 | $12.28 | 37,816,160 |
| 2021-02-19 | $12.25 | $12.63 | $12.10 | $12.57 | $12.25 | 34,046,970 |
| 2021-02-18 | $12.50 | $12.74 | $12.21 | $12.23 | $11.92 | 27,061,550 |
| 2021-02-17 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 0 |
| 2021-02-16 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 0 |
| 2021-02-15 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 0 |
| 2021-02-12 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 0 |
| 2021-02-11 | $12.30 | $12.30 | $12.30 | $12.30 | $11.99 | 0 |
| 2021-02-10 | $12.44 | $12.54 | $12.00 | $12.30 | $11.99 | 27,962,400 |
| 2021-02-09 | $12.50 | $12.63 | $12.21 | $12.49 | $12.17 | 20,278,370 |
| 2021-02-08 | $12.30 | $12.65 | $12.17 | $12.40 | $12.09 | 17,142,280 |
| 2021-02-05 | $12.69 | $12.82 | $12.23 | $12.23 | $11.92 | 24,975,920 |
| 2021-02-04 | $13.05 | $13.24 | $12.48 | $12.85 | $12.53 | 29,440,780 |
| 2021-02-03 | $13.20 | $13.29 | $12.90 | $13.22 | $12.89 | 27,873,380 |
| 2021-02-02 | $12.90 | $13.41 | $12.63 | $13.39 | $13.05 | 34,484,050 |
| 2021-02-01 | $12.73 | $13.22 | $12.72 | $12.85 | $12.53 | 30,536,300 |
| 2021-01-29 | $13.05 | $13.13 | $12.42 | $12.70 | $12.38 | 33,764,360 |
| 2021-01-28 | $13.22 | $13.38 | $12.90 | $13.01 | $12.68 | 43,603,340 |
| 2021-01-27 | $12.76 | $13.40 | $12.58 | $13.40 | $13.06 | 79,029,970 |
| 2021-01-26 | $12.93 | $12.93 | $12.36 | $12.93 | $12.60 | 93,763,070 |
| 2021-01-25 | $11.98 | $12.17 | $11.47 | $11.75 | $11.45 | 34,176,630 |
| 2021-01-22 | $12.13 | $12.21 | $11.87 | $12.03 | $11.73 | 23,187,100 |
| 2021-01-21 | $11.77 | $12.24 | $11.77 | $12.17 | $11.86 | 33,889,290 |
| 2021-01-20 | $11.89 | $12.14 | $11.66 | $11.73 | $11.43 | 21,885,690 |
| 2021-01-19 | $11.74 | $12.05 | $11.62 | $11.80 | $11.50 | 24,909,950 |
| 2021-01-18 | $11.34 | $11.90 | $11.27 | $11.77 | $11.47 | 32,465,310 |
| 2021-01-15 | $11.27 | $11.40 | $11.14 | $11.32 | $11.03 | 17,308,890 |
| 2021-01-14 | $11.18 | $11.48 | $11.03 | $11.26 | $10.98 | 25,748,500 |
| 2021-01-13 | $11.11 | $11.51 | $10.89 | $11.15 | $10.87 | 39,208,980 |
| 2021-01-12 | $10.29 | $11.24 | $10.12 | $11.24 | $10.96 | 46,176,580 |
| 2021-01-11 | $10.83 | $10.85 | $10.19 | $10.22 | $9.96 | 31,137,540 |
| 2021-01-08 | $10.90 | $11.04 | $10.68 | $10.83 | $10.56 | 17,940,050 |
| 2021-01-07 | $11.15 | $11.25 | $10.85 | $10.97 | $10.69 | 20,052,930 |
| 2021-01-06 | $11.62 | $11.66 | $11.18 | $11.24 | $10.96 | 24,551,790 |
| 2021-01-05 | $11.39 | $11.65 | $11.20 | $11.55 | $11.26 | 28,649,810 |
| 2021-01-04 | $11.55 | $11.60 | $11.30 | $11.39 | $11.10 | 22,353,090 |
| 2021-01-01 | $11.48 | $11.48 | $11.48 | $11.48 | $11.19 | 0 |
| 2020-12-31 | $10.93 | $11.53 | $10.84 | $11.48 | $11.19 | 29,407,440 |
| 2020-12-30 | $11.05 | $11.13 | $10.90 | $10.91 | $10.63 | 14,221,390 |
| 2020-12-29 | $10.90 | $11.46 | $10.90 | $11.05 | $10.77 | 19,138,880 |
| 2020-12-28 | $11.06 | $11.26 | $10.80 | $11.02 | $10.74 | 19,571,270 |
| 2020-12-25 | $11.39 | $11.65 | $11.20 | $11.21 | $10.93 | 33,571,740 |
| 2020-12-24 | $11.28 | $11.32 | $10.95 | $11.23 | $10.95 | 15,729,080 |
| 2020-12-23 | $11.12 | $11.28 | $11.10 | $11.24 | $10.96 | 14,582,990 |
| 2020-12-22 | $11.30 | $11.52 | $11.12 | $11.19 | $10.91 | 26,627,320 |
| 2020-12-21 | $11.15 | $11.36 | $11.07 | $11.31 | $11.02 | 15,590,540 |
| 2020-12-18 | $11.24 | $11.34 | $11.13 | $11.25 | $10.97 | 13,914,450 |
| 2020-12-17 | $11.06 | $11.43 | $11.01 | $11.24 | $10.96 | 39,234,710 |
| 2020-12-16 | $11.25 | $11.32 | $10.94 | $11.05 | $10.77 | 23,196,490 |
| 2020-12-15 | $10.70 | $11.15 | $10.65 | $11.15 | $10.87 | 23,275,820 |
| 2020-12-14 | $10.62 | $10.76 | $10.55 | $10.72 | $10.45 | 13,959,840 |
| 2020-12-11 | $10.55 | $10.76 | $10.46 | $10.68 | $10.41 | 18,114,480 |
| 2020-12-10 | $10.96 | $10.96 | $10.53 | $10.59 | $10.32 | 31,582,860 |
| 2020-12-09 | $11.39 | $11.42 | $11.01 | $11.01 | $10.73 | 30,296,130 |
| 2020-12-08 | $11.48 | $11.55 | $11.30 | $11.44 | $11.15 | 18,898,700 |
| 2020-12-07 | $11.66 | $11.70 | $11.43 | $11.47 | $11.18 | 19,524,760 |
| 2020-12-04 | $11.76 | $11.76 | $11.50 | $11.67 | $11.37 | 24,959,370 |
| 2020-12-03 | $11.82 | $11.89 | $11.66 | $11.77 | $11.47 | 27,253,810 |
| 2020-12-02 | $11.25 | $11.97 | $11.20 | $11.81 | $11.51 | 51,627,640 |
| 2020-12-01 | $11.16 | $11.45 | $11.09 | $11.25 | $10.97 | 30,254,250 |
| 2020-11-30 | $11.31 | $11.47 | $11.12 | $11.15 | $10.87 | 24,432,220 |
| 2020-11-27 | $11.13 | $11.28 | $11.10 | $11.28 | $10.99 | 11,286,460 |
| 2020-11-26 | $11.25 | $11.25 | $11.03 | $11.13 | $10.85 | 11,360,180 |
| 2020-11-25 | $11.33 | $11.43 | $11.16 | $11.18 | $10.90 | 18,352,600 |
| 2020-11-24 | $11.35 | $11.43 | $11.27 | $11.31 | $11.02 | 14,246,780 |
| 2020-11-23 | $11.46 | $11.48 | $11.32 | $11.41 | $11.12 | 18,498,550 |
| 2020-11-20 | $11.59 | $11.59 | $11.39 | $11.43 | $11.14 | 19,243,210 |
| 2020-11-19 | $11.35 | $11.68 | $11.26 | $11.60 | $11.31 | 30,324,580 |
| 2020-11-18 | $11.20 | $11.33 | $11.17 | $11.28 | $10.99 | 15,242,380 |
| 2020-11-17 | $11.20 | $11.35 | $11.05 | $11.25 | $10.97 | 21,901,340 |
| 2020-11-16 | $11.29 | $11.42 | $11.06 | $11.20 | $10.92 | 29,334,440 |
| 2020-11-13 | $11.46 | $11.46 | $11.01 | $11.09 | $10.81 | 30,322,660 |
| 2020-11-12 | $11.44 | $11.84 | $11.40 | $11.55 | $11.26 | 29,985,690 |
| 2020-11-11 | $11.84 | $11.84 | $11.33 | $11.39 | $11.10 | 34,125,720 |
| 2020-11-10 | $12.38 | $12.42 | $11.81 | $11.86 | $11.56 | 30,552,700 |
| 2020-11-09 | $12.39 | $12.63 | $12.18 | $12.30 | $11.99 | 47,786,400 |
| 2020-11-06 | $12.45 | $12.49 | $12.16 | $12.31 | $12.00 | 24,094,460 |
| 2020-11-05 | $12.19 | $12.97 | $12.19 | $12.58 | $12.26 | 37,247,020 |
| 2020-11-04 | $12.30 | $12.34 | $11.98 | $12.09 | $11.78 | 15,787,020 |
| 2020-11-03 | $12.40 | $12.46 | $12.17 | $12.24 | $11.93 | 15,432,590 |
| 2020-11-02 | $12.60 | $12.63 | $12.12 | $12.36 | $12.05 | 16,141,940 |
| 2020-10-30 | $13.12 | $13.28 | $12.54 | $12.59 | $12.27 | 14,765,490 |
| 2020-10-29 | $12.92 | $13.41 | $12.66 | $13.08 | $12.75 | 16,745,810 |
| 2020-10-28 | $12.81 | $13.11 | $12.62 | $13.07 | $12.74 | 9,621,640 |
| 2020-10-27 | $12.96 | $13.06 | $12.77 | $12.88 | $12.55 | 5,594,020 |
| 2020-10-26 | $13.07 | $13.12 | $12.68 | $13.00 | $12.67 | 7,622,620 |
| 2020-10-23 | $13.34 | $13.59 | $13.12 | $13.14 | $12.81 | 6,811,200 |
| 2020-10-22 | $13.52 | $13.52 | $13.02 | $13.32 | $12.98 | 7,668,420 |
| 2020-10-21 | $13.70 | $13.70 | $13.32 | $13.47 | $13.13 | 5,594,080 |
| 2020-10-20 | $13.17 | $13.58 | $13.05 | $13.53 | $13.19 | 8,412,700 |
| 2020-10-19 | $13.65 | $13.74 | $13.00 | $13.11 | $12.78 | 16,296,960 |
| 2020-10-16 | $13.75 | $13.89 | $13.48 | $13.52 | $13.18 | 7,820,820 |
| 2020-10-15 | $13.85 | $13.87 | $13.57 | $13.65 | $13.30 | 7,251,890 |
| 2020-10-14 | $13.82 | $14.05 | $13.73 | $13.87 | $13.52 | 7,611,700 |
| 2020-10-13 | $13.84 | $13.88 | $13.61 | $13.85 | $13.50 | 8,387,560 |
| 2020-10-12 | $13.38 | $13.92 | $13.37 | $13.80 | $13.45 | 12,745,170 |
| 2020-10-09 | $13.26 | $13.44 | $13.10 | $13.33 | $12.99 | 7,602,690 |
| 2020-10-08 | $12.98 | $12.98 | $12.98 | $12.98 | $12.65 | 0 |
| 2020-10-07 | $12.98 | $12.98 | $12.98 | $12.98 | $12.65 | 0 |
| 2020-10-06 | $12.98 | $12.98 | $12.98 | $12.98 | $12.65 | 0 |
| 2020-10-05 | $12.98 | $12.98 | $12.98 | $12.98 | $12.65 | 0 |
| 2020-10-02 | $12.98 | $12.98 | $12.98 | $12.98 | $12.65 | 0 |
| 2020-10-01 | $12.98 | $12.98 | $12.98 | $12.98 | $12.65 | 0 |
| 2020-09-30 | $13.15 | $13.25 | $12.90 | $12.98 | $12.65 | 5,715,270 |
| 2020-09-29 | $12.92 | $13.27 | $12.77 | $13.18 | $12.85 | 7,800,250 |
| 2020-09-28 | $12.74 | $13.07 | $12.71 | $12.90 | $12.57 | 8,903,780 |
| 2020-09-25 | $12.81 | $12.90 | $12.53 | $12.75 | $12.43 | 6,668,240 |
| 2020-09-24 | $13.20 | $13.20 | $12.71 | $12.82 | $12.50 | 12,124,870 |
| 2020-09-23 | $13.33 | $13.41 | $13.16 | $13.27 | $12.93 | 5,125,490 |
| 2020-09-22 | $13.35 | $13.56 | $13.18 | $13.32 | $12.98 | 7,829,000 |
| 2020-09-21 | $13.85 | $14.05 | $13.20 | $13.37 | $13.03 | 15,686,460 |
| 2020-09-18 | $13.45 | $13.70 | $13.27 | $13.65 | $13.30 | 9,259,260 |
| 2020-09-17 | $13.10 | $13.64 | $13.06 | $13.53 | $13.19 | 11,660,360 |
| 2020-09-16 | $13.35 | $13.45 | $13.00 | $13.07 | $12.74 | 7,997,800 |
| 2020-09-15 | $13.34 | $13.44 | $13.21 | $13.35 | $13.01 | 7,624,870 |
| 2020-09-14 | $13.29 | $13.57 | $13.13 | $13.31 | $12.97 | 12,937,800 |
| 2020-09-11 | $13.44 | $13.48 | $13.16 | $13.23 | $12.90 | 9,937,600 |
| 2020-09-10 | $13.81 | $13.95 | $13.30 | $13.33 | $12.99 | 12,549,400 |
| 2020-09-09 | $14.08 | $14.25 | $13.65 | $13.77 | $13.42 | 11,883,280 |
| 2020-09-08 | $14.43 | $14.50 | $14.06 | $14.28 | $13.92 | 8,201,960 |
| 2020-09-07 | $14.75 | $15.02 | $14.29 | $14.37 | $14.01 | 12,227,380 |
| 2020-09-04 | $14.68 | $14.99 | $14.61 | $14.89 | $14.51 | 9,383,820 |
| 2020-09-03 | $15.21 | $15.40 | $14.75 | $14.87 | $14.49 | 13,468,580 |
| 2020-09-02 | $15.30 | $15.34 | $14.90 | $15.28 | $14.89 | 15,171,860 |
| 2020-09-01 | $14.72 | $15.41 | $14.53 | $15.35 | $14.96 | 23,389,680 |
| 2020-08-31 | $14.73 | $15.07 | $14.60 | $14.72 | $14.35 | 17,428,520 |
| 2020-08-28 | $14.25 | $14.85 | $14.01 | $14.72 | $14.35 | 16,626,010 |
| 2020-08-27 | $14.57 | $14.90 | $14.10 | $14.20 | $13.84 | 19,042,890 |
| 2020-08-26 | $14.55 | $15.20 | $14.54 | $14.68 | $14.31 | 27,054,060 |
| 2020-08-25 | $14.64 | $14.80 | $14.35 | $14.46 | $14.09 | 19,518,720 |
| 2020-08-24 | $13.79 | $14.46 | $13.66 | $14.45 | $14.08 | 19,891,220 |
| 2020-08-21 | $13.28 | $14.35 | $13.28 | $13.73 | $13.38 | 18,623,980 |
| 2020-08-20 | $13.81 | $13.92 | $13.25 | $13.28 | $12.94 | 14,069,520 |
| 2020-08-19 | $14.14 | $14.22 | $13.83 | $13.86 | $13.51 | 9,951,350 |
| 2020-08-18 | $13.96 | $14.23 | $13.75 | $14.13 | $13.77 | 14,281,210 |
| 2020-08-17 | $13.90 | $14.24 | $13.89 | $13.97 | $13.62 | 11,463,950 |
| 2020-08-14 | $13.70 | $14.01 | $13.57 | $13.93 | $13.58 | 7,394,220 |
| 2020-08-13 | $14.06 | $14.18 | $13.70 | $13.73 | $13.38 | 8,014,700 |
| 2020-08-12 | $14.19 | $14.40 | $13.60 | $14.00 | $13.65 | 18,099,320 |
| 2020-08-11 | $14.81 | $14.96 | $14.20 | $14.25 | $13.89 | 15,214,780 |
| 2020-08-10 | $14.30 | $15.01 | $14.07 | $14.84 | $14.46 | 15,298,240 |
| 2020-08-07 | $14.45 | $14.76 | $14.08 | $14.37 | $14.01 | 12,196,920 |
| 2020-08-06 | $14.52 | $14.75 | $14.21 | $14.42 | $14.06 | 12,569,310 |
| 2020-08-05 | $14.35 | $14.68 | $14.22 | $14.47 | $14.10 | 12,666,240 |
| 2020-08-04 | $14.98 | $14.98 | $14.28 | $14.32 | $13.96 | 16,959,430 |
| 2020-08-03 | $13.93 | $15.02 | $13.85 | $14.88 | $14.50 | 30,215,960 |
| 2020-07-31 | $13.92 | $14.12 | $13.50 | $13.78 | $13.43 | 18,541,490 |
| 2020-07-30 | $14.60 | $14.64 | $13.95 | $14.00 | $13.65 | 21,692,480 |
| 2020-07-29 | $13.60 | $14.60 | $13.57 | $14.45 | $14.08 | 23,145,620 |
| 2020-07-28 | $14.25 | $14.28 | $13.63 | $13.74 | $13.39 | 15,752,110 |
| 2020-07-27 | $13.53 | $14.31 | $13.45 | $13.94 | $13.59 | 16,899,840 |
| 2020-07-24 | $14.20 | $14.41 | $13.34 | $13.40 | $13.06 | 23,378,640 |
| 2020-07-23 | $14.22 | $14.45 | $13.77 | $14.13 | $13.77 | 16,420,350 |
| 2020-07-22 | $14.15 | $14.63 | $14.02 | $14.38 | $14.02 | 18,565,560 |
| 2020-07-21 | $15.10 | $15.10 | $13.99 | $14.14 | $13.78 | 33,369,980 |
| 2020-07-20 | $14.90 | $15.22 | $14.31 | $15.10 | $14.72 | 25,880,140 |
| 2020-07-17 | $14.11 | $15.34 | $14.10 | $14.53 | $14.16 | 29,126,120 |
| 2020-07-16 | $14.23 | $15.45 | $14.08 | $14.09 | $13.73 | 33,776,830 |
| 2020-07-15 | $14.10 | $14.57 | $13.90 | $14.10 | $13.74 | 17,103,160 |
| 2020-07-14 | $14.23 | $14.42 | $13.77 | $14.14 | $13.78 | 19,995,180 |
| 2020-07-13 | $14.10 | $14.28 | $13.90 | $14.22 | $13.86 | 18,757,840 |
| 2020-07-10 | $13.91 | $14.18 | $13.73 | $13.90 | $13.55 | 15,426,660 |
| 2020-07-09 | $12.98 | $14.13 | $12.98 | $13.96 | $13.61 | 23,408,490 |
| 2020-07-08 | $13.47 | $13.70 | $13.31 | $13.57 | $13.23 | 18,729,030 |
| 2020-07-07 | $13.37 | $14.32 | $13.37 | $13.39 | $13.05 | 30,925,630 |
| 2020-07-06 | $12.90 | $13.42 | $12.90 | $13.26 | $12.92 | 20,940,350 |
| 2020-07-03 | $12.65 | $13.41 | $12.60 | $13.09 | $12.64 | 19,874,960 |
| 2020-07-02 | $12.65 | $12.77 | $12.40 | $12.67 | $12.23 | 17,498,060 |
| 2020-07-01 | $12.19 | $12.78 | $12.17 | $12.76 | $12.32 | 17,820,260 |
| 2020-06-30 | $12.17 | $12.33 | $12.12 | $12.15 | $11.73 | 7,645,700 |
| 2020-06-29 | $12.28 | $12.30 | $12.03 | $12.08 | $11.66 | 7,574,480 |
| 2020-06-26 | $12.33 | $12.33 | $12.33 | $12.33 | $11.90 | 0 |
| 2020-06-25 | $12.33 | $12.33 | $12.33 | $12.33 | $11.90 | 0 |
| 2020-06-24 | $12.21 | $12.51 | $12.21 | $12.33 | $11.90 | 10,557,870 |
| 2020-06-23 | $12.19 | $12.30 | $12.10 | $12.12 | $11.70 | 6,879,510 |
| 2020-06-22 | $12.32 | $12.35 | $12.11 | $12.16 | $11.74 | 7,944,540 |
| 2020-06-19 | $12.25 | $12.39 | $12.17 | $12.30 | $11.87 | 12,603,220 |
| 2020-06-18 | $12.07 | $12.30 | $11.97 | $12.20 | $11.78 | 8,630,330 |
| 2020-06-17 | $12.24 | $12.33 | $11.78 | $12.10 | $11.68 | 13,728,810 |
| 2020-06-16 | $12.24 | $12.34 | $12.01 | $12.14 | $11.72 | 13,250,070 |
| 2020-06-15 | $12.79 | $12.84 | $12.02 | $12.09 | $11.67 | 20,885,320 |
| 2020-06-12 | $12.42 | $12.99 | $12.25 | $12.88 | $12.43 | 13,810,230 |
| 2020-06-11 | $12.65 | $12.84 | $12.53 | $12.55 | $12.11 | 8,018,400 |
| 2020-06-10 | $12.77 | $12.95 | $12.53 | $12.69 | $12.25 | 11,845,490 |
| 2020-06-09 | $12.79 | $13.04 | $12.71 | $12.79 | $12.35 | 9,440,670 |
| 2020-06-08 | $13.09 | $13.17 | $12.66 | $12.80 | $12.36 | 18,929,040 |
| 2020-06-05 | $13.22 | $13.45 | $12.97 | $13.09 | $12.64 | 9,144,950 |
| 2020-06-04 | $13.34 | $13.42 | $12.86 | $13.23 | $12.77 | 13,573,050 |
| 2020-06-03 | $13.21 | $13.57 | $13.14 | $13.34 | $12.88 | 13,019,600 |
| 2020-06-02 | $13.50 | $13.63 | $13.10 | $13.27 | $12.81 | 16,288,290 |
| 2020-06-01 | $13.75 | $13.95 | $13.38 | $13.50 | $13.03 | 24,950,940 |
| 2020-05-29 | $13.20 | $13.98 | $12.72 | $13.69 | $13.21 | 37,464,600 |
| 2020-05-28 | $12.47 | $13.08 | $12.47 | $12.77 | $12.33 | 14,209,040 |
| 2020-05-27 | $12.29 | $12.55 | $12.27 | $12.44 | $12.01 | 9,135,980 |
| 2020-05-26 | $12.17 | $12.40 | $12.03 | $12.29 | $11.86 | 9,752,060 |
| 2020-05-25 | $12.15 | $12.42 | $12.00 | $12.12 | $11.70 | 9,024,450 |
| 2020-05-22 | $12.59 | $12.59 | $11.79 | $12.14 | $11.72 | 17,437,450 |
| 2020-05-21 | $12.22 | $12.78 | $12.22 | $12.51 | $12.08 | 11,328,640 |
| 2020-05-20 | $12.42 | $12.50 | $12.09 | $12.17 | $11.75 | 9,439,120 |
| 2020-05-19 | $12.46 | $12.65 | $12.25 | $12.38 | $11.95 | 11,109,040 |
| 2020-05-18 | $12.19 | $12.60 | $11.80 | $12.50 | $12.07 | 14,815,460 |
| 2020-05-15 | $12.03 | $12.51 | $12.01 | $12.15 | $11.73 | 12,938,580 |
| 2020-05-14 | $12.18 | $12.25 | $11.86 | $11.90 | $11.49 | 8,813,340 |
| 2020-05-13 | $11.90 | $12.34 | $11.84 | $12.27 | $11.84 | 12,105,970 |
| 2020-05-12 | $11.57 | $12.17 | $11.42 | $11.94 | $11.53 | 15,610,560 |
| 2020-05-11 | $11.68 | $11.80 | $11.29 | $11.58 | $11.18 | 14,872,550 |
| 2020-05-08 | $11.53 | $11.76 | $11.44 | $11.70 | $11.29 | 12,977,280 |
| 2020-05-07 | $11.06 | $11.66 | $10.90 | $11.61 | $11.21 | 20,501,060 |
| 2020-05-06 | $10.92 | $11.27 | $10.85 | $11.04 | $10.66 | 17,002,420 |
| 2020-05-05 | $11.05 | $11.05 | $11.05 | $11.05 | $10.67 | 0 |
| 2020-05-04 | $11.05 | $11.05 | $11.05 | $11.05 | $10.67 | 0 |
| 2020-05-01 | $11.05 | $11.05 | $11.05 | $11.05 | $10.67 | 0 |
| 2020-04-30 | $10.94 | $11.16 | $10.72 | $11.05 | $10.67 | 29,563,150 |
| 2020-04-29 | $10.51 | $10.77 | $10.31 | $10.59 | $10.22 | 21,604,950 |
| 2020-04-28 | $10.02 | $10.55 | $9.78 | $10.51 | $10.14 | 22,577,500 |
| 2020-04-27 | $9.82 | $10.27 | $9.76 | $10.08 | $9.73 | 13,982,020 |
| 2020-04-24 | $9.76 | $9.91 | $9.67 | $9.80 | $9.46 | 10,173,900 |
| 2020-04-23 | $9.68 | $9.99 | $9.57 | $9.76 | $9.42 | 12,032,770 |
| 2020-04-22 | $9.63 | $9.67 | $9.46 | $9.67 | $9.33 | 8,411,990 |
| 2020-04-21 | $9.61 | $9.93 | $9.55 | $9.69 | $9.35 | 13,072,680 |
| 2020-04-20 | $9.57 | $9.70 | $9.48 | $9.66 | $9.32 | 7,492,090 |
| 2020-04-17 | $9.54 | $9.82 | $9.47 | $9.51 | $9.18 | 10,132,720 |
| 2020-04-16 | $9.33 | $9.58 | $9.22 | $9.54 | $9.21 | 11,280,570 |
| 2020-04-15 | $9.50 | $9.61 | $9.36 | $9.36 | $9.03 | 12,825,950 |
| 2020-04-14 | $9.58 | $9.58 | $9.37 | $9.55 | $9.22 | 11,119,430 |
| 2020-04-13 | $9.54 | $9.64 | $9.40 | $9.50 | $9.17 | 11,811,720 |
| 2020-04-10 | $9.95 | $9.99 | $9.73 | $9.73 | $9.39 | 7,081,550 |
| 2020-04-09 | $10.03 | $10.07 | $9.86 | $9.95 | $9.60 | 8,983,050 |
| 2020-04-08 | $9.77 | $10.05 | $9.70 | $9.94 | $9.59 | 11,470,150 |
| 2020-04-07 | $9.70 | $9.93 | $9.70 | $9.84 | $9.50 | 11,455,110 |
| 2020-04-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.22 | 0 |
| 2020-04-03 | $9.72 | $9.75 | $9.48 | $9.55 | $9.22 | 8,628,740 |
| 2020-04-02 | $9.32 | $9.77 | $9.30 | $9.71 | $9.37 | 13,789,340 |
| 2020-04-01 | $9.38 | $9.62 | $9.27 | $9.33 | $9.01 | 10,815,150 |
| 2020-03-31 | $9.59 | $9.62 | $9.31 | $9.38 | $9.05 | 10,965,480 |
| 2020-03-30 | $9.80 | $9.80 | $9.29 | $9.44 | $9.11 | 19,444,370 |
| 2020-03-27 | $10.19 | $10.19 | $9.78 | $9.81 | $9.47 | 12,222,950 |
| 2020-03-26 | $10.18 | $10.19 | $9.94 | $9.97 | $9.62 | 8,736,750 |
| 2020-03-25 | $10.12 | $10.41 | $10.01 | $10.22 | $9.86 | 17,138,440 |
| 2020-03-24 | $9.85 | $10.00 | $9.49 | $9.85 | $9.51 | 15,214,720 |
| 2020-03-23 | $10.09 | $10.16 | $9.60 | $9.63 | $9.30 | 19,575,800 |
| 2020-03-20 | $10.72 | $10.79 | $10.21 | $10.45 | $10.09 | 15,358,990 |
| 2020-03-19 | $10.45 | $10.87 | $10.39 | $10.57 | $10.20 | 19,890,780 |
| 2020-03-18 | $11.20 | $11.28 | $10.37 | $10.42 | $10.06 | 21,833,220 |
| 2020-03-17 | $11.65 | $11.95 | $10.88 | $11.09 | $10.70 | 24,877,450 |
| 2020-03-16 | $12.55 | $12.60 | $11.50 | $11.52 | $11.12 | 16,793,320 |
| 2020-03-13 | $11.80 | $12.65 | $11.74 | $12.50 | $12.07 | 16,735,750 |
| 2020-03-12 | $12.91 | $13.00 | $12.52 | $12.63 | $12.19 | 12,271,420 |
| 2020-03-11 | $13.25 | $13.68 | $13.01 | $13.13 | $12.67 | 14,888,740 |
| 2020-03-10 | $12.40 | $13.22 | $12.40 | $13.17 | $12.71 | 15,664,910 |
| 2020-03-09 | $13.45 | $13.45 | $12.68 | $12.68 | $12.24 | 18,546,360 |
| 2020-03-06 | $13.71 | $13.98 | $13.55 | $13.66 | $13.19 | 14,252,570 |
| 2020-03-05 | $13.40 | $14.41 | $13.30 | $13.89 | $13.41 | 33,357,940 |
| 2020-03-04 | $12.52 | $13.52 | $12.21 | $13.45 | $12.98 | 37,247,220 |
| 2020-03-03 | $12.98 | $13.10 | $12.58 | $12.63 | $12.19 | 20,877,860 |
| 2020-03-02 | $12.45 | $13.11 | $12.40 | $12.87 | $12.42 | 24,041,250 |
| 2020-02-28 | $12.74 | $13.36 | $12.47 | $12.59 | $12.15 | 28,950,760 |
| 2020-02-27 | $12.20 | $13.17 | $12.03 | $12.97 | $12.52 | 40,450,980 |
| 2020-02-26 | $11.90 | $12.41 | $11.71 | $12.04 | $11.62 | 27,754,790 |
| 2020-02-25 | $12.08 | $12.30 | $11.59 | $12.04 | $11.62 | 35,932,060 |
| 2020-02-24 | $12.16 | $12.57 | $12.10 | $12.32 | $11.89 | 25,527,310 |
| 2020-02-21 | $12.78 | $12.79 | $12.25 | $12.33 | $11.90 | 35,382,040 |
| 2020-02-20 | $12.70 | $12.85 | $12.31 | $12.81 | $12.36 | 25,905,560 |
| 2020-02-19 | $12.88 | $12.99 | $12.66 | $12.69 | $12.25 | 13,765,620 |
| 2020-02-18 | $13.16 | $13.17 | $12.68 | $12.98 | $12.53 | 17,882,670 |
| 2020-02-17 | $12.91 | $13.17 | $12.60 | $13.12 | $12.66 | 21,015,240 |
| 2020-02-14 | $13.05 | $13.26 | $12.76 | $12.85 | $12.40 | 17,692,290 |
| 2020-02-13 | $13.55 | $13.72 | $12.96 | $13.12 | $12.66 | 23,886,890 |
| 2020-02-12 | $13.58 | $13.78 | $13.45 | $13.61 | $13.14 | 12,205,290 |
| 2020-02-11 | $13.20 | $13.77 | $13.10 | $13.71 | $13.23 | 21,142,250 |
| 2020-02-10 | $12.75 | $13.25 | $12.75 | $13.22 | $12.76 | 18,808,510 |
| 2020-02-07 | $13.41 | $13.44 | $12.70 | $13.00 | $12.55 | 24,727,830 |
| 2020-02-06 | $12.57 | $13.86 | $12.30 | $13.28 | $12.82 | 33,277,340 |
| 2020-02-05 | $12.01 | $12.98 | $11.85 | $12.74 | $12.30 | 36,935,200 |
| 2020-02-04 | $11.25 | $12.10 | $11.17 | $11.80 | $11.39 | 27,724,590 |
| 2020-02-03 | $11.23 | $11.39 | $11.23 | $11.23 | $10.84 | 19,179,800 |
| 2020-01-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.05 | 0 |
| 2020-01-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.05 | 0 |
| 2020-01-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.05 | 0 |
| 2020-01-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.05 | 0 |
| 2020-01-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.05 | 0 |
| 2020-01-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.05 | 0 |
| 2020-01-23 | $12.70 | $13.27 | $11.39 | $12.48 | $12.05 | 28,298,430 |
| 2020-01-22 | $12.50 | $13.00 | $12.36 | $12.65 | $12.21 | 24,502,910 |
| 2020-01-21 | $13.00 | $13.00 | $12.42 | $12.67 | $12.23 | 21,761,160 |
| 2020-01-20 | $12.29 | $13.05 | $12.16 | $12.99 | $12.54 | 28,034,090 |
| 2020-01-17 | $11.61 | $12.26 | $11.57 | $12.12 | $11.70 | 32,210,860 |
| 2020-01-16 | $11.13 | $11.75 | $10.98 | $11.61 | $11.21 | 31,333,670 |
| 2020-01-15 | $11.15 | $11.34 | $11.03 | $11.09 | $10.70 | 13,890,020 |
| 2020-01-14 | $11.10 | $11.35 | $11.02 | $11.07 | $10.69 | 12,733,220 |
| 2020-01-13 | $11.00 | $11.10 | $10.87 | $11.10 | $10.71 | 9,597,870 |
| 2020-01-10 | $11.13 | $11.13 | $10.87 | $10.98 | $10.60 | 9,474,890 |
| 2020-01-09 | $11.02 | $11.22 | $10.94 | $11.10 | $10.71 | 12,745,890 |
| 2020-01-08 | $11.00 | $11.23 | $10.88 | $10.92 | $10.54 | 14,700,640 |
| 2020-01-07 | $11.11 | $11.30 | $11.09 | $11.16 | $10.77 | 12,999,730 |
| 2020-01-06 | $11.13 | $11.27 | $10.98 | $11.09 | $10.70 | 15,731,480 |
| 2020-01-03 | $11.38 | $11.45 | $11.15 | $11.22 | $10.83 | 14,802,610 |
| 2020-01-02 | $10.90 | $11.46 | $10.88 | $11.41 | $11.01 | 27,634,590 |
| 2020-01-01 | $10.85 | $10.85 | $10.85 | $10.85 | $10.47 | 0 |
| 2019-12-31 | $10.87 | $10.96 | $10.65 | $10.85 | $10.47 | 19,776,850 |
| 2019-12-30 | $10.88 | $10.94 | $10.70 | $10.81 | $10.43 | 18,900,650 |
| 2019-12-27 | $10.93 | $11.14 | $10.81 | $10.83 | $10.45 | 29,483,160 |
| 2019-12-26 | $10.75 | $11.11 | $10.56 | $10.96 | $10.58 | 36,865,830 |
| 2019-12-25 | $10.45 | $10.93 | $10.31 | $10.61 | $10.24 | 44,996,850 |
| 2019-12-24 | $9.81 | $10.05 | $9.70 | $10.04 | $9.69 | 14,885,310 |
| 2019-12-23 | $9.88 | $10.09 | $9.79 | $9.80 | $9.46 | 16,472,890 |
| 2019-12-20 | $9.93 | $10.01 | $9.74 | $9.86 | $9.52 | 16,908,290 |
| 2019-12-19 | $9.72 | $10.06 | $9.67 | $9.90 | $9.56 | 23,557,280 |
| 2019-12-18 | $9.56 | $9.75 | $9.52 | $9.73 | $9.39 | 22,104,760 |
| 2019-12-17 | $9.46 | $9.66 | $9.41 | $9.60 | $9.27 | 20,064,790 |
| 2019-12-16 | $9.24 | $9.47 | $9.17 | $9.46 | $9.13 | 21,689,280 |
| 2019-12-13 | $9.23 | $9.33 | $9.13 | $9.22 | $8.90 | 25,308,710 |
| 2019-12-12 | $9.40 | $9.48 | $9.14 | $9.20 | $8.88 | 17,831,320 |
| 2019-12-11 | $9.52 | $9.55 | $9.37 | $9.40 | $9.07 | 9,125,030 |
| 2019-12-10 | $9.53 | $9.74 | $9.42 | $9.50 | $9.17 | 14,252,270 |
| 2019-12-09 | $9.71 | $9.81 | $9.55 | $9.56 | $9.23 | 14,245,410 |
| 2019-12-06 | $9.60 | $9.70 | $9.51 | $9.70 | $9.36 | 11,781,480 |
| 2019-12-05 | $9.55 | $9.69 | $9.32 | $9.60 | $9.27 | 18,324,550 |
| 2019-12-04 | $9.60 | $9.74 | $9.49 | $9.55 | $9.22 | 11,768,040 |
| 2019-12-03 | $9.53 | $9.80 | $9.41 | $9.65 | $9.31 | 16,904,470 |
| 2019-12-02 | $9.54 | $9.64 | $9.37 | $9.48 | $9.15 | 8,950,580 |
| 2019-11-29 | $9.34 | $9.55 | $9.34 | $9.54 | $9.21 | 11,545,440 |
| 2019-11-28 | $9.40 | $9.49 | $9.31 | $9.37 | $9.04 | 6,328,890 |
| 2019-11-27 | $9.46 | $9.56 | $9.31 | $9.38 | $9.05 | 11,724,710 |
| 2019-11-26 | $9.49 | $9.57 | $9.42 | $9.52 | $9.19 | 11,621,440 |
| 2019-11-25 | $9.37 | $9.66 | $9.31 | $9.49 | $9.16 | 16,556,700 |
| 2019-11-22 | $8.99 | $9.34 | $8.99 | $9.33 | $9.01 | 17,495,850 |
| 2019-11-21 | $8.90 | $9.07 | $8.87 | $8.98 | $8.67 | 7,692,230 |
| 2019-11-20 | $8.98 | $9.11 | $8.85 | $8.87 | $8.56 | 12,852,220 |
| 2019-11-19 | $8.84 | $8.95 | $8.82 | $8.92 | $8.61 | 7,080,000 |
| 2019-11-18 | $8.87 | $8.95 | $8.78 | $8.84 | $8.53 | 9,052,100 |
| 2019-11-15 | $9.12 | $9.14 | $8.80 | $8.90 | $8.59 | 9,695,960 |
| 2019-11-14 | $9.03 | $9.20 | $8.98 | $9.18 | $8.86 | 9,300,400 |
| 2019-11-13 | $9.15 | $9.15 | $8.90 | $9.00 | $8.69 | 6,880,820 |
| 2019-11-12 | $9.10 | $9.23 | $8.70 | $9.22 | $8.90 | 16,473,300 |
| 2019-11-11 | $9.41 | $9.42 | $9.00 | $9.01 | $8.70 | 14,590,850 |
| 2019-11-08 | $9.69 | $9.72 | $9.41 | $9.47 | $9.14 | 13,536,060 |
| 2019-11-07 | $9.55 | $9.67 | $9.50 | $9.62 | $9.29 | 9,664,090 |
| 2019-11-06 | $9.31 | $9.68 | $9.22 | $9.55 | $9.22 | 18,253,980 |
| 2019-11-05 | $9.20 | $9.37 | $9.13 | $9.31 | $8.99 | 12,317,420 |
| 2019-11-04 | $9.32 | $9.32 | $9.12 | $9.16 | $8.84 | 13,078,230 |
| 2019-11-01 | $9.20 | $9.36 | $9.05 | $9.26 | $8.94 | 15,212,810 |
| 2019-10-31 | $9.12 | $9.40 | $9.11 | $9.18 | $8.86 | 13,929,080 |
| 2019-10-30 | $9.17 | $9.24 | $9.03 | $9.11 | $8.79 | 11,605,530 |
| 2019-10-29 | $9.53 | $9.53 | $9.16 | $9.21 | $8.89 | 22,471,870 |
| 2019-10-28 | $9.60 | $9.66 | $9.42 | $9.46 | $9.13 | 17,144,900 |
| 2019-10-25 | $9.74 | $9.89 | $9.53 | $9.61 | $9.28 | 17,263,110 |
| 2019-10-24 | $9.65 | $9.90 | $9.57 | $9.78 | $9.44 | 21,239,020 |
| 2019-10-23 | $9.60 | $9.71 | $9.50 | $9.61 | $9.28 | 20,506,610 |
| 2019-10-22 | $9.15 | $9.85 | $9.08 | $9.75 | $9.41 | 31,179,640 |
| 2019-10-21 | $8.97 | $9.17 | $8.81 | $9.17 | $8.85 | 15,169,740 |
| 2019-10-18 | $9.00 | $9.26 | $8.91 | $8.99 | $8.68 | 13,136,870 |
| 2019-10-17 | $9.04 | $9.06 | $8.90 | $8.97 | $8.66 | 7,319,010 |
| 2019-10-16 | $9.04 | $9.14 | $8.94 | $9.04 | $8.73 | 11,882,040 |
| 2019-10-15 | $8.70 | $9.13 | $8.70 | $9.04 | $8.73 | 24,904,880 |
| 2019-10-14 | $8.73 | $8.87 | $8.72 | $8.73 | $8.43 | 10,842,940 |
| 2019-10-11 | $8.87 | $8.88 | $8.65 | $8.69 | $8.39 | 9,461,270 |
| 2019-10-10 | $8.56 | $8.95 | $8.55 | $8.79 | $8.48 | 14,559,770 |
| 2019-10-09 | $8.34 | $8.69 | $8.34 | $8.56 | $8.26 | 13,973,510 |
| 2019-10-08 | $8.17 | $8.55 | $8.13 | $8.38 | $8.09 | 12,718,180 |
| 2019-10-07 | $8.12 | $8.12 | $8.12 | $8.12 | $7.84 | 0 |
| 2019-10-04 | $8.12 | $8.12 | $8.12 | $8.12 | $7.84 | 0 |
| 2019-10-03 | $8.12 | $8.12 | $8.12 | $8.12 | $7.84 | 0 |
| 2019-10-02 | $8.12 | $8.12 | $8.12 | $8.12 | $7.84 | 0 |
| 2019-10-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.84 | 0 |
| 2019-09-30 | $8.30 | $8.32 | $8.09 | $8.12 | $7.84 | 13,311,320 |
| 2019-09-27 | $8.50 | $8.63 | $8.43 | $8.45 | $8.16 | 10,043,640 |
| 2019-09-26 | $8.78 | $8.79 | $8.48 | $8.48 | $8.19 | 11,578,730 |
| 2019-09-25 | $8.78 | $8.86 | $8.58 | $8.72 | $8.42 | 13,994,020 |
| 2019-09-24 | $8.98 | $8.98 | $8.78 | $8.78 | $8.47 | 12,078,990 |
| 2019-09-23 | $8.92 | $8.95 | $8.64 | $8.89 | $8.58 | 19,379,660 |
| 2019-09-20 | $9.08 | $9.21 | $8.78 | $8.99 | $8.68 | 29,272,810 |
| 2019-09-19 | $8.99 | $9.15 | $8.91 | $9.07 | $8.75 | 17,088,720 |
| 2019-09-18 | $8.90 | $9.26 | $8.85 | $8.99 | $8.68 | 32,100,930 |
| 2019-09-17 | $8.85 | $8.90 | $8.70 | $8.80 | $8.49 | 25,521,640 |
| 2019-09-16 | $8.55 | $9.03 | $8.50 | $8.80 | $8.49 | 36,146,040 |
| 2019-09-13 | $8.55 | $8.55 | $8.55 | $8.55 | $8.25 | 0 |
| 2019-09-12 | $8.22 | $8.57 | $8.16 | $8.55 | $8.25 | 36,065,680 |
| 2019-09-11 | $8.14 | $8.33 | $8.06 | $8.07 | $7.79 | 16,642,330 |
| 2019-09-10 | $8.13 | $8.15 | $8.04 | $8.13 | $7.85 | 7,977,800 |
| 2019-09-09 | $8.04 | $8.14 | $7.99 | $8.12 | $7.84 | 10,463,780 |
| 2019-09-06 | $7.97 | $8.02 | $7.92 | $7.97 | $7.69 | 7,407,150 |
| 2019-09-05 | $7.88 | $8.03 | $7.88 | $7.93 | $7.65 | 13,514,120 |
| 2019-09-04 | $7.78 | $7.86 | $7.75 | $7.85 | $7.58 | 8,529,750 |
| 2019-09-03 | $7.79 | $7.82 | $7.74 | $7.81 | $7.54 | 6,016,200 |
| 2019-09-02 | $7.66 | $7.85 | $7.66 | $7.79 | $7.52 | 8,919,200 |
| 2019-08-30 | $7.74 | $7.80 | $7.62 | $7.65 | $7.38 | 7,516,000 |
| 2019-08-29 | $7.75 | $7.79 | $7.69 | $7.69 | $7.42 | 8,206,510 |
| 2019-08-28 | $7.85 | $7.97 | $7.75 | $7.77 | $7.50 | 13,923,810 |
| 2019-08-27 | $7.62 | $7.77 | $7.61 | $7.66 | $7.39 | 13,224,930 |
| 2019-08-26 | $7.50 | $7.60 | $7.45 | $7.55 | $7.29 | 5,803,220 |
| 2019-08-23 | $7.68 | $7.75 | $7.60 | $7.65 | $7.38 | 8,000,290 |
| 2019-08-22 | $7.76 | $7.76 | $7.60 | $7.65 | $7.38 | 5,896,280 |
| 2019-08-21 | $7.69 | $7.76 | $7.67 | $7.72 | $7.45 | 4,933,150 |
| 2019-08-20 | $7.73 | $7.82 | $7.69 | $7.71 | $7.44 | 6,345,060 |
| 2019-08-19 | $7.56 | $7.73 | $7.54 | $7.71 | $7.44 | 7,076,650 |
| 2019-08-16 | $7.47 | $7.57 | $7.45 | $7.52 | $7.26 | 4,435,620 |
| 2019-08-15 | $7.38 | $7.50 | $7.31 | $7.49 | $7.23 | 5,114,710 |
| 2019-08-14 | $7.53 | $7.57 | $7.49 | $7.49 | $7.23 | 5,405,920 |
| 2019-08-13 | $7.51 | $7.53 | $7.38 | $7.44 | $7.18 | 7,205,550 |
| 2019-08-12 | $7.63 | $7.68 | $7.44 | $7.56 | $7.30 | 14,507,730 |
| 2019-08-09 | $8.02 | $8.03 | $7.63 | $7.68 | $7.41 | 25,986,030 |
| 2019-08-08 | $8.15 | $8.21 | $8.13 | $8.13 | $7.85 | 6,122,720 |
| 2019-08-07 | $8.20 | $8.21 | $8.13 | $8.15 | $7.87 | 3,951,890 |
| 2019-08-06 | $8.10 | $8.24 | $8.02 | $8.14 | $7.86 | 9,744,830 |
| 2019-08-05 | $8.31 | $8.41 | $8.28 | $8.29 | $8.00 | 6,730,840 |
| 2019-08-02 | $8.40 | $8.44 | $8.31 | $8.35 | $8.06 | 7,368,450 |
| 2019-08-01 | $8.50 | $8.60 | $8.45 | $8.55 | $8.25 | 6,756,620 |
| 2019-07-31 | $8.43 | $8.56 | $8.42 | $8.52 | $8.22 | 5,210,430 |
| 2019-07-30 | $8.40 | $8.53 | $8.36 | $8.48 | $8.19 | 4,766,430 |
| 2019-07-29 | $8.39 | $8.42 | $8.33 | $8.42 | $8.13 | 4,054,380 |
| 2019-07-26 | $8.47 | $8.48 | $8.37 | $8.41 | $8.12 | 6,005,050 |
| 2019-07-25 | $8.50 | $8.57 | $8.44 | $8.52 | $8.22 | 6,889,020 |
| 2019-07-24 | $8.43 | $8.54 | $8.43 | $8.50 | $8.20 | 6,180,050 |
| 2019-07-23 | $8.39 | $8.46 | $8.37 | $8.41 | $8.12 | 4,042,890 |
| 2019-07-22 | $8.51 | $8.54 | $8.21 | $8.39 | $8.10 | 8,387,250 |
| 2019-07-19 | $8.42 | $8.52 | $8.41 | $8.48 | $8.19 | 6,872,630 |
| 2019-07-18 | $8.54 | $8.58 | $8.37 | $8.40 | $8.11 | 8,343,220 |
| 2019-07-17 | $8.64 | $8.64 | $8.54 | $8.59 | $8.29 | 7,325,910 |
| 2019-07-16 | $8.57 | $8.66 | $8.55 | $8.61 | $8.31 | 6,219,540 |
| 2019-07-15 | $8.68 | $8.69 | $8.34 | $8.60 | $8.30 | 13,613,550 |
| 2019-07-12 | $8.73 | $8.80 | $8.66 | $8.68 | $8.38 | 10,177,910 |
| 2019-07-11 | $8.88 | $8.93 | $8.72 | $8.74 | $8.44 | 11,769,040 |
| 2019-07-10 | $8.80 | $9.23 | $8.80 | $8.92 | $8.52 | 27,878,570 |
| 2019-07-09 | $8.67 | $8.76 | $8.64 | $8.71 | $8.32 | 4,860,790 |
| 2019-07-08 | $8.90 | $8.91 | $8.61 | $8.65 | $8.26 | 9,601,490 |
| 2019-07-05 | $8.94 | $8.99 | $8.82 | $8.94 | $8.54 | 7,754,390 |
| 2019-07-04 | $8.86 | $9.06 | $8.82 | $8.91 | $8.51 | 13,969,970 |
| 2019-07-03 | $8.90 | $8.90 | $8.76 | $8.79 | $8.40 | 8,974,150 |
| 2019-07-02 | $8.91 | $8.95 | $8.86 | $8.93 | $8.53 | 10,840,250 |
| 2019-07-01 | $8.77 | $8.97 | $8.74 | $8.93 | $8.53 | 14,636,900 |
| 2019-06-28 | $8.72 | $8.72 | $8.56 | $8.62 | $8.24 | 5,765,790 |
| 2019-06-27 | $8.72 | $8.80 | $8.67 | $8.71 | $8.32 | 7,162,830 |
| 2019-06-26 | $8.69 | $8.77 | $8.65 | $8.71 | $8.32 | 4,247,750 |
| 2019-06-25 | $8.83 | $8.83 | $8.62 | $8.70 | $8.31 | 7,776,030 |
| 2019-06-24 | $8.95 | $8.96 | $8.79 | $8.84 | $8.45 | 9,079,530 |
| 2019-06-21 | $8.80 | $8.96 | $8.77 | $8.93 | $8.53 | 17,083,180 |
| 2019-06-20 | $8.55 | $8.85 | $8.54 | $8.80 | $8.41 | 18,339,550 |
| 2019-06-19 | $8.77 | $8.84 | $8.56 | $8.58 | $8.20 | 12,247,540 |
| 2019-06-18 | $8.60 | $8.66 | $8.55 | $8.61 | $8.23 | 5,845,410 |
| 2019-06-17 | $8.53 | $8.64 | $8.50 | $8.59 | $8.21 | 5,599,070 |
| 2019-06-14 | $8.69 | $8.72 | $8.54 | $8.54 | $8.16 | 7,427,300 |
| 2019-06-13 | $8.58 | $8.71 | $8.57 | $8.69 | $8.30 | 9,554,270 |
| 2019-06-12 | $8.61 | $8.74 | $8.56 | $8.60 | $8.22 | 17,014,570 |
| 2019-06-11 | $8.38 | $8.58 | $8.33 | $8.56 | $8.18 | 14,167,360 |
| 2019-06-10 | $8.17 | $8.38 | $8.15 | $8.36 | $7.99 | 11,974,780 |
| 2019-06-07 | $8.11 | $8.11 | $8.11 | $8.11 | $7.75 | 0 |
| 2019-06-06 | $8.18 | $8.21 | $8.10 | $8.11 | $7.75 | 6,700,060 |
| 2019-06-05 | $8.21 | $8.24 | $8.15 | $8.19 | $7.82 | 6,883,940 |
| 2019-06-04 | $8.15 | $8.17 | $8.07 | $8.15 | $7.79 | 6,940,510 |
| 2019-06-03 | $8.22 | $8.29 | $8.08 | $8.11 | $7.75 | 10,555,830 |
| 2019-05-31 | $8.24 | $8.30 | $8.21 | $8.22 | $7.85 | 7,361,410 |
| 2019-05-30 | $8.32 | $8.32 | $8.16 | $8.23 | $7.86 | 10,502,920 |
| 2019-05-29 | $8.35 | $8.42 | $8.30 | $8.33 | $7.96 | 9,805,900 |
| 2019-05-28 | $8.45 | $8.51 | $8.33 | $8.36 | $7.99 | 15,951,990 |
| 2019-05-27 | $8.29 | $8.47 | $8.22 | $8.44 | $8.06 | 10,356,650 |
| 2019-05-24 | $8.30 | $8.38 | $8.24 | $8.28 | $7.91 | 10,145,330 |
| 2019-05-23 | $8.61 | $8.62 | $8.31 | $8.31 | $7.94 | 12,778,410 |
| 2019-05-22 | $8.70 | $8.74 | $8.59 | $8.63 | $8.25 | 5,749,880 |
| 2019-05-21 | $8.61 | $8.76 | $8.57 | $8.72 | $8.33 | 7,454,800 |
| 2019-05-20 | $8.67 | $8.74 | $8.49 | $8.60 | $8.22 | 11,984,680 |
| 2019-05-17 | $8.99 | $9.05 | $8.66 | $8.67 | $8.28 | 11,570,610 |
| 2019-05-16 | $8.94 | $9.00 | $8.89 | $8.99 | $8.59 | 8,954,340 |
| 2019-05-15 | $8.86 | $8.95 | $8.85 | $8.94 | $8.54 | 8,972,350 |
| 2019-05-14 | $8.76 | $8.93 | $8.75 | $8.81 | $8.42 | 6,890,970 |
| 2019-05-13 | $9.03 | $9.03 | $8.87 | $8.90 | $8.50 | 10,484,920 |
| 2019-05-10 | $8.96 | $9.07 | $8.76 | $9.05 | $8.65 | 14,139,290 |
| 2019-05-09 | $8.70 | $8.93 | $8.66 | $8.85 | $8.46 | 9,372,000 |
| 2019-05-08 | $8.80 | $8.94 | $8.64 | $8.80 | $8.41 | 9,998,080 |
| 2019-05-07 | $8.86 | $8.95 | $8.70 | $8.86 | $8.46 | 11,545,540 |
| 2019-05-06 | $9.11 | $9.17 | $8.58 | $8.79 | $8.40 | 22,849,670 |
| 2019-05-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.02 | 0 |
| 2019-05-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.02 | 0 |
| 2019-05-01 | $9.44 | $9.44 | $9.44 | $9.44 | $9.02 | 0 |
| 2019-04-30 | $9.29 | $9.52 | $9.21 | $9.44 | $9.02 | 22,070,070 |
| 2019-04-29 | $10.14 | $10.21 | $9.78 | $9.80 | $9.36 | 17,765,640 |
| 2019-04-26 | $10.17 | $10.37 | $10.12 | $10.14 | $9.69 | 12,207,310 |
| 2019-04-25 | $10.55 | $10.58 | $10.17 | $10.18 | $9.73 | 18,530,090 |
| 2019-04-24 | $10.65 | $10.69 | $10.40 | $10.61 | $10.14 | 17,041,730 |
| 2019-04-23 | $10.93 | $10.93 | $10.57 | $10.62 | $10.15 | 18,197,320 |
| 2019-04-22 | $10.98 | $11.09 | $10.82 | $10.84 | $10.36 | 19,172,050 |
| 2019-04-19 | $10.82 | $11.08 | $10.68 | $11.05 | $10.56 | 26,766,590 |
| 2019-04-18 | $11.30 | $11.38 | $10.87 | $10.87 | $10.39 | 39,652,320 |
| 2019-04-17 | $10.84 | $11.16 | $10.80 | $11.05 | $10.56 | 35,102,760 |
| 2019-04-16 | $10.58 | $10.80 | $10.45 | $10.80 | $10.32 | 16,817,170 |
| 2019-04-15 | $10.71 | $10.93 | $10.64 | $10.68 | $10.20 | 21,461,360 |
| 2019-04-12 | $10.60 | $10.66 | $10.51 | $10.61 | $10.14 | 11,040,280 |
| 2019-04-11 | $10.85 | $10.85 | $10.58 | $10.60 | $10.13 | 19,380,410 |
| 2019-04-10 | $10.91 | $10.95 | $10.71 | $10.84 | $10.36 | 29,875,900 |
| 2019-04-09 | $11.22 | $11.34 | $10.94 | $11.08 | $10.59 | 35,702,740 |
| 2019-04-08 | $11.15 | $11.25 | $10.80 | $10.91 | $10.42 | 39,891,860 |
| 2019-04-05 | $11.08 | $11.08 | $11.08 | $11.08 | $10.59 | 0 |
| 2019-04-04 | $10.92 | $11.13 | $10.86 | $11.08 | $10.59 | 37,541,690 |
| 2019-04-03 | $10.82 | $10.93 | $10.72 | $10.91 | $10.42 | 23,989,770 |
| 2019-04-02 | $11.05 | $11.08 | $10.79 | $10.83 | $10.35 | 29,872,950 |
| 2019-04-01 | $10.55 | $11.05 | $10.55 | $10.97 | $10.48 | 35,214,010 |
| 2019-03-29 | $10.28 | $10.53 | $10.22 | $10.52 | $10.05 | 26,145,010 |
| 2019-03-28 | $10.42 | $10.57 | $10.29 | $10.29 | $9.83 | 15,335,440 |
| 2019-03-27 | $10.51 | $10.58 | $10.34 | $10.48 | $10.01 | 16,809,080 |
| 2019-03-26 | $10.94 | $11.00 | $10.42 | $10.47 | $10.00 | 25,226,550 |
| 2019-03-25 | $10.87 | $11.18 | $10.81 | $10.89 | $10.40 | 28,265,450 |
| 2019-03-22 | $11.07 | $11.17 | $10.85 | $11.09 | $10.60 | 32,005,780 |
| 2019-03-21 | $10.91 | $11.35 | $10.91 | $11.15 | $10.65 | 43,573,420 |
| 2019-03-20 | $11.01 | $11.01 | $10.65 | $10.89 | $10.40 | 22,482,490 |
| 2019-03-19 | $10.93 | $11.16 | $10.85 | $10.96 | $10.47 | 29,469,020 |
| 2019-03-18 | $10.78 | $10.97 | $10.57 | $10.93 | $10.44 | 31,541,170 |
| 2019-03-15 | $10.74 | $10.97 | $10.61 | $10.73 | $10.25 | 31,551,880 |
| 2019-03-14 | $11.03 | $11.13 | $10.38 | $10.60 | $10.13 | 41,517,400 |
| 2019-03-13 | $11.42 | $11.62 | $11.08 | $11.18 | $10.68 | 42,180,480 |
| 2019-03-12 | $11.42 | $11.58 | $11.19 | $11.37 | $10.86 | 53,633,530 |
| 2019-03-11 | $11.14 | $11.55 | $10.96 | $11.45 | $10.94 | 50,782,430 |
| 2019-03-08 | $11.85 | $11.99 | $11.01 | $11.13 | $10.63 | 86,626,070 |
| 2019-03-07 | $12.38 | $12.48 | $11.74 | $12.15 | $11.61 | 106,669,570 |
| 2019-03-06 | $12.89 | $12.90 | $12.01 | $12.55 | $11.99 | 154,339,960 |
| 2019-03-05 | $11.60 | $11.73 | $11.39 | $11.73 | $11.21 | 66,001,000 |
| 2019-03-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.18 | 11,047,860 |
| 2019-03-01 | $9.71 | $9.77 | $9.49 | $9.69 | $9.26 | 15,375,460 |
| 2019-02-28 | $9.65 | $9.87 | $9.58 | $9.66 | $9.23 | 21,730,380 |
| 2019-02-27 | $9.53 | $9.80 | $9.47 | $9.56 | $9.13 | 21,194,480 |
| 2019-02-26 | $9.60 | $9.82 | $9.41 | $9.63 | $9.20 | 26,271,070 |
| 2019-02-25 | $9.23 | $9.63 | $9.18 | $9.61 | $9.18 | 27,311,000 |
| 2019-02-22 | $8.93 | $9.14 | $8.91 | $9.13 | $8.72 | 11,245,380 |
| 2019-02-21 | $9.15 | $9.22 | $8.94 | $8.99 | $8.59 | 15,707,340 |
| 2019-02-20 | $9.08 | $9.18 | $9.00 | $9.14 | $8.73 | 10,606,540 |
| 2019-02-19 | $9.06 | $9.17 | $8.95 | $9.07 | $8.67 | 15,086,950 |
| 2019-02-18 | $8.81 | $9.09 | $8.76 | $9.08 | $8.68 | 16,501,760 |
| 2019-02-15 | $8.91 | $8.91 | $8.71 | $8.73 | $8.34 | 13,828,100 |
| 2019-02-14 | $8.98 | $8.99 | $8.84 | $8.93 | $8.53 | 13,639,680 |
| 2019-02-13 | $8.73 | $9.12 | $8.69 | $8.99 | $8.59 | 21,726,760 |
| 2019-02-12 | $8.58 | $8.82 | $8.55 | $8.70 | $8.31 | 11,749,480 |
| 2019-02-11 | $8.39 | $8.58 | $8.37 | $8.57 | $8.19 | 6,911,920 |
| 2019-02-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.02 | 0 |
| 2019-02-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.02 | 0 |
| 2019-02-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.02 | 0 |
| 2019-02-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.02 | 0 |
| 2019-02-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.02 | 0 |
| 2019-02-01 | $8.27 | $8.42 | $8.20 | $8.39 | $8.02 | 7,197,550 |
| 2019-01-31 | $8.62 | $8.63 | $8.10 | $8.27 | $7.90 | 19,184,050 |
| 2019-01-30 | $8.82 | $8.91 | $8.66 | $8.72 | $8.33 | 6,756,290 |
| 2019-01-29 | $9.10 | $9.17 | $8.72 | $8.91 | $8.51 | 10,721,650 |
| 2019-01-28 | $9.15 | $9.20 | $8.85 | $8.99 | $8.59 | 9,572,750 |
| 2019-01-25 | $8.97 | $9.12 | $8.90 | $9.04 | $8.64 | 8,910,630 |
| 2019-01-24 | $8.94 | $9.01 | $8.80 | $8.93 | $8.53 | 6,825,910 |
| 2019-01-23 | $8.91 | $8.98 | $8.83 | $8.91 | $8.51 | 7,270,970 |
| 2019-01-22 | $8.95 | $9.05 | $8.88 | $8.94 | $8.54 | 10,192,130 |
| 2019-01-21 | $8.75 | $9.14 | $8.74 | $8.96 | $8.56 | 21,105,640 |
| 2019-01-18 | $8.45 | $8.82 | $8.41 | $8.79 | $8.40 | 19,620,860 |
| 2019-01-17 | $8.55 | $8.56 | $8.41 | $8.43 | $8.05 | 7,962,290 |
| 2019-01-16 | $8.59 | $8.62 | $8.51 | $8.56 | $8.18 | 6,582,990 |
| 2019-01-15 | $8.52 | $8.61 | $8.45 | $8.58 | $8.20 | 9,311,620 |
| 2019-01-14 | $8.62 | $8.68 | $8.48 | $8.52 | $8.14 | 6,834,490 |
| 2019-01-11 | $8.65 | $8.75 | $8.53 | $8.63 | $8.25 | 9,081,810 |
| 2019-01-10 | $8.77 | $8.98 | $8.64 | $8.67 | $8.28 | 14,746,060 |
| 2019-01-09 | $8.73 | $9.32 | $8.73 | $8.88 | $8.48 | 28,728,860 |
| 2019-01-08 | $8.41 | $8.68 | $8.40 | $8.53 | $8.15 | 6,207,500 |
| 2019-01-07 | $8.39 | $8.46 | $8.35 | $8.43 | $8.05 | 5,521,900 |
| 2019-01-04 | $8.14 | $8.36 | $8.08 | $8.34 | $7.97 | 6,534,310 |
| 2019-01-03 | $8.37 | $8.44 | $8.14 | $8.18 | $7.82 | 7,257,790 |
| 2019-01-02 | $8.72 | $8.73 | $8.26 | $8.31 | $7.94 | 7,567,180 |
| 2019-01-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.29 | 0 |
| 2018-12-31 | $8.68 | $8.68 | $8.68 | $8.68 | $8.29 | 0 |
| 2018-12-28 | $8.67 | $8.74 | $8.59 | $8.68 | $8.29 | 2,662,750 |
| 2018-12-27 | $8.89 | $8.93 | $8.65 | $8.69 | $8.30 | 3,436,170 |
| 2018-12-26 | $8.77 | $8.85 | $8.73 | $8.81 | $8.42 | 2,099,770 |
| 2018-12-25 | $8.59 | $8.82 | $8.58 | $8.78 | $8.39 | 3,032,160 |
| 2018-12-24 | $8.60 | $8.80 | $8.57 | $8.77 | $8.38 | 2,551,440 |
| 2018-12-21 | $8.65 | $8.67 | $8.57 | $8.59 | $8.21 | 3,286,610 |
| 2018-12-20 | $8.76 | $8.76 | $8.54 | $8.62 | $8.24 | 4,284,810 |
| 2018-12-19 | $8.84 | $8.92 | $8.70 | $8.71 | $8.32 | 4,294,740 |
| 2018-12-18 | $8.70 | $8.95 | $8.67 | $8.87 | $8.47 | 4,674,890 |
| 2018-12-17 | $8.85 | $8.90 | $8.67 | $8.78 | $8.39 | 4,842,900 |
| 2018-12-14 | $9.02 | $9.09 | $8.82 | $8.85 | $8.46 | 4,494,200 |
| 2018-12-13 | $8.93 | $9.18 | $8.93 | $9.08 | $8.68 | 5,412,660 |
| 2018-12-12 | $8.99 | $9.03 | $8.90 | $8.93 | $8.53 | 4,574,760 |
| 2018-12-11 | $8.91 | $9.02 | $8.88 | $8.93 | $8.53 | 4,419,280 |
| 2018-12-10 | $9.18 | $9.25 | $8.87 | $8.89 | $8.49 | 6,498,560 |
| 2018-12-07 | $9.30 | $9.34 | $9.24 | $9.26 | $8.85 | 2,152,490 |
| 2018-12-06 | $9.44 | $9.44 | $9.24 | $9.25 | $8.84 | 3,065,500 |
| 2018-12-05 | $9.40 | $9.53 | $9.35 | $9.47 | $9.05 | 2,777,320 |
| 2018-12-04 | $9.41 | $9.58 | $9.40 | $9.55 | $9.12 | 4,313,900 |
| 2018-12-03 | $9.30 | $9.57 | $9.30 | $9.49 | $9.07 | 7,626,550 |
| 2018-11-30 | $9.04 | $9.16 | $9.00 | $9.10 | $8.69 | 3,225,360 |
| 2018-11-29 | $9.47 | $9.48 | $9.01 | $9.04 | $8.64 | 6,396,830 |
| 2018-11-28 | $9.12 | $9.44 | $9.07 | $9.43 | $9.01 | 6,545,860 |
| 2018-11-27 | $9.21 | $9.25 | $9.10 | $9.18 | $8.77 | 3,617,850 |
| 2018-11-26 | $9.20 | $9.26 | $9.05 | $9.15 | $8.74 | 3,760,820 |
| 2018-11-23 | $9.41 | $9.41 | $9.02 | $9.19 | $8.78 | 7,158,520 |
| 2018-11-22 | $9.39 | $9.59 | $9.30 | $9.40 | $8.98 | 7,377,500 |
| 2018-11-21 | $9.31 | $9.48 | $9.21 | $9.36 | $8.94 | 4,606,910 |
| 2018-11-20 | $9.70 | $9.70 | $9.47 | $9.47 | $9.05 | 7,087,380 |
| 2018-11-19 | $9.80 | $9.82 | $9.61 | $9.70 | $9.27 | 6,214,940 |
| 2018-11-16 | $9.17 | $9.90 | $9.17 | $9.74 | $9.31 | 19,517,910 |
| 2018-11-15 | $9.12 | $9.21 | $9.01 | $9.20 | $8.79 | 6,910,260 |
| 2018-11-14 | $8.99 | $9.19 | $8.91 | $9.12 | $8.71 | 9,750,730 |
| 2018-11-13 | $8.70 | $9.08 | $8.64 | $9.04 | $8.64 | 13,998,720 |
| 2018-11-12 | $8.46 | $8.78 | $8.43 | $8.78 | $8.39 | 9,384,540 |
| 2018-11-09 | $8.60 | $8.60 | $8.43 | $8.44 | $8.06 | 6,002,190 |
| 2018-11-08 | $8.72 | $8.75 | $8.59 | $8.60 | $8.22 | 5,522,500 |
| 2018-11-07 | $8.76 | $8.85 | $8.63 | $8.64 | $8.25 | 9,485,500 |
| 2018-11-06 | $8.75 | $8.80 | $8.61 | $8.75 | $8.36 | 5,704,460 |
| 2018-11-05 | $8.79 | $8.84 | $8.67 | $8.76 | $8.37 | 7,229,440 |
| 2018-11-02 | $8.70 | $8.85 | $8.63 | $8.80 | $8.41 | 11,622,360 |
| 2018-11-01 | $8.51 | $8.71 | $8.49 | $8.57 | $8.19 | 8,035,040 |
| 2018-10-31 | $8.50 | $8.60 | $8.23 | $8.52 | $8.14 | 11,707,110 |
| 2018-10-30 | $8.56 | $8.65 | $8.37 | $8.59 | $8.21 | 3,524,710 |
| 2018-10-29 | $8.67 | $8.72 | $8.51 | $8.53 | $8.15 | 3,225,010 |
| 2018-10-26 | $8.72 | $8.81 | $8.60 | $8.68 | $8.29 | 3,522,450 |
| 2018-10-25 | $8.48 | $8.73 | $8.42 | $8.65 | $8.26 | 3,433,810 |
| 2018-10-24 | $8.74 | $8.91 | $8.69 | $8.74 | $8.35 | 3,984,850 |
| 2018-10-23 | $8.91 | $8.98 | $8.60 | $8.76 | $8.37 | 5,380,430 |
| 2018-10-22 | $8.65 | $9.05 | $8.63 | $9.00 | $8.60 | 7,783,050 |
| 2018-10-19 | $8.10 | $8.59 | $8.06 | $8.59 | $8.21 | 5,450,760 |
| 2018-10-18 | $8.49 | $8.50 | $8.22 | $8.26 | $7.89 | 4,825,190 |
| 2018-10-17 | $8.56 | $8.60 | $8.30 | $8.52 | $8.14 | 4,066,120 |
| 2018-10-16 | $8.77 | $8.90 | $8.45 | $8.46 | $8.08 | 4,708,940 |
| 2018-10-15 | $9.15 | $9.15 | $8.74 | $8.76 | $8.37 | 4,674,880 |
| 2018-10-12 | $9.12 | $9.20 | $8.86 | $9.08 | $8.68 | 6,707,760 |
| 2018-10-11 | $9.33 | $9.42 | $8.96 | $9.26 | $8.85 | 11,851,050 |
| 2018-10-10 | $9.89 | $9.90 | $9.63 | $9.67 | $9.24 | 4,036,700 |
| 2018-10-09 | $9.93 | $10.00 | $9.84 | $9.86 | $9.42 | 2,645,330 |
| 2018-10-08 | $10.00 | $10.00 | $9.90 | $9.91 | $9.47 | 4,657,570 |
| 2018-10-05 | $10.15 | $10.15 | $10.15 | $10.15 | $9.70 | 0 |
| 2018-10-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.70 | 0 |
| 2018-10-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.70 | 0 |
| 2018-10-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.70 | 0 |
| 2018-10-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.70 | 0 |
| 2018-09-28 | $9.97 | $10.16 | $9.97 | $10.15 | $9.70 | 6,932,830 |
| 2018-09-27 | $10.05 | $10.07 | $9.91 | $9.95 | $9.51 | 3,393,910 |
| 2018-09-26 | $10.08 | $10.18 | $10.03 | $10.10 | $9.65 | 3,669,100 |
| 2018-09-25 | $10.09 | $10.14 | $10.00 | $10.08 | $9.63 | 6,097,910 |
| 2018-09-24 | $10.18 | $10.18 | $10.18 | $10.18 | $9.73 | 0 |
| 2018-09-21 | $9.81 | $10.21 | $9.72 | $10.18 | $9.73 | 13,589,910 |
| 2018-09-20 | $9.78 | $9.81 | $9.74 | $9.79 | $9.35 | 4,981,980 |
| 2018-09-19 | $9.44 | $10.00 | $9.37 | $9.81 | $9.37 | 15,011,710 |
| 2018-09-18 | $9.29 | $9.47 | $9.27 | $9.47 | $9.05 | 5,490,680 |
| 2018-09-17 | $9.56 | $9.59 | $9.23 | $9.32 | $8.90 | 5,028,870 |
| 2018-09-14 | $9.66 | $9.66 | $9.55 | $9.60 | $9.17 | 3,311,180 |
| 2018-09-13 | $9.65 | $9.68 | $9.55 | $9.62 | $9.19 | 3,154,670 |
| 2018-09-12 | $9.63 | $9.67 | $9.57 | $9.59 | $9.16 | 4,043,790 |
| 2018-09-11 | $9.67 | $9.71 | $9.60 | $9.62 | $9.19 | 3,975,130 |
| 2018-09-10 | $9.89 | $9.89 | $9.60 | $9.66 | $9.23 | 6,054,720 |
| 2018-09-07 | $9.83 | $9.92 | $9.75 | $9.88 | $9.44 | 4,804,790 |
| 2018-09-06 | $9.75 | $9.93 | $9.72 | $9.79 | $9.35 | 4,046,100 |
| 2018-09-05 | $10.00 | $10.02 | $9.83 | $9.85 | $9.41 | 4,249,340 |
| 2018-09-04 | $9.99 | $10.03 | $9.89 | $9.99 | $9.54 | 6,160,230 |
| 2018-09-03 | $9.91 | $10.04 | $9.68 | $10.00 | $9.55 | 10,467,340 |
| 2018-08-31 | $10.16 | $10.16 | $9.69 | $9.95 | $9.51 | 20,292,840 |
| 2018-08-30 | $10.63 | $10.93 | $10.61 | $10.75 | $10.27 | 10,099,120 |
| 2018-08-29 | $10.70 | $10.70 | $10.59 | $10.61 | $10.14 | 3,478,580 |
| 2018-08-28 | $10.66 | $10.72 | $10.61 | $10.71 | $10.23 | 4,270,620 |
| 2018-08-27 | $10.43 | $10.67 | $10.43 | $10.64 | $10.17 | 5,640,680 |
| 2018-08-24 | $10.47 | $10.51 | $10.36 | $10.43 | $9.96 | 2,645,940 |
| 2018-08-23 | $10.42 | $10.52 | $10.39 | $10.47 | $10.00 | 3,903,890 |
| 2018-08-22 | $10.53 | $10.60 | $10.47 | $10.48 | $10.01 | 2,793,150 |
| 2018-08-21 | $10.52 | $10.64 | $10.47 | $10.59 | $10.12 | 4,888,410 |
| 2018-08-20 | $10.41 | $10.52 | $10.30 | $10.52 | $10.05 | 4,698,960 |
| 2018-08-17 | $10.59 | $10.62 | $10.40 | $10.41 | $9.95 | 4,219,480 |
| 2018-08-16 | $10.47 | $10.58 | $10.35 | $10.47 | $10.00 | 4,082,510 |
| 2018-08-15 | $10.79 | $10.79 | $10.52 | $10.55 | $10.08 | 5,140,550 |
| 2018-08-14 | $10.72 | $10.83 | $10.70 | $10.80 | $10.32 | 4,706,880 |
| 2018-08-13 | $10.70 | $10.85 | $10.59 | $10.78 | $10.30 | 6,235,950 |
| 2018-08-10 | $10.63 | $10.86 | $10.61 | $10.84 | $10.36 | 8,258,610 |
| 2018-08-09 | $10.52 | $10.78 | $10.52 | $10.69 | $10.21 | 7,675,330 |
| 2018-08-08 | $10.68 | $10.75 | $10.46 | $10.51 | $10.04 | 6,140,810 |
| 2018-08-07 | $10.43 | $10.77 | $10.39 | $10.73 | $10.25 | 8,478,150 |
| 2018-08-06 | $10.48 | $10.54 | $10.31 | $10.42 | $9.96 | 5,949,150 |
| 2018-08-03 | $10.55 | $10.67 | $10.41 | $10.49 | $10.02 | 8,285,380 |
| 2018-08-02 | $11.02 | $11.03 | $10.43 | $10.60 | $10.13 | 13,755,010 |
| 2018-08-01 | $11.29 | $11.34 | $11.01 | $11.03 | $10.54 | 9,975,610 |
| 2018-07-31 | $11.22 | $11.28 | $11.17 | $11.26 | $10.76 | 6,081,670 |
| 2018-07-30 | $11.52 | $11.55 | $11.13 | $11.24 | $10.74 | 10,891,630 |
| 2018-07-27 | $11.60 | $11.64 | $11.41 | $11.50 | $10.99 | 6,731,960 |
| 2018-07-26 | $11.56 | $11.72 | $11.55 | $11.64 | $11.12 | 8,913,570 |
| 2018-07-25 | $11.68 | $11.70 | $11.54 | $11.59 | $11.07 | 10,130,540 |
| 2018-07-24 | $11.20 | $11.77 | $11.15 | $11.68 | $11.16 | 23,305,250 |
| 2018-07-23 | $11.13 | $11.26 | $10.95 | $11.23 | $10.73 | 13,667,900 |
| 2018-07-20 | $11.51 | $11.53 | $10.97 | $11.24 | $10.74 | 28,208,670 |
| 2018-07-19 | $11.80 | $11.85 | $11.51 | $11.55 | $11.03 | 12,588,910 |
| 2018-07-18 | $11.91 | $12.02 | $11.81 | $11.82 | $11.29 | 9,847,820 |
| 2018-07-17 | $11.85 | $11.95 | $11.73 | $11.92 | $11.39 | 9,992,000 |
| 2018-07-16 | $12.06 | $12.16 | $11.78 | $11.83 | $11.30 | 18,230,710 |
| 2018-07-13 | $12.48 | $12.49 | $11.98 | $12.05 | $11.51 | 36,646,970 |
| 2018-07-12 | $12.70 | $12.85 | $12.43 | $12.46 | $11.90 | 40,947,560 |
| 2018-07-11 | $12.86 | $12.91 | $12.58 | $12.76 | $12.19 | 5,966,680 |
| 2018-07-10 | $13.09 | $13.14 | $12.90 | $13.07 | $12.49 | 3,518,840 |
| 2018-07-09 | $12.78 | $13.09 | $12.75 | $13.06 | $12.48 | 6,037,100 |
| 2018-07-06 | $12.85 | $13.00 | $12.39 | $12.68 | $12.11 | 6,271,950 |
| 2018-07-05 | $13.10 | $13.16 | $12.83 | $12.85 | $12.28 | 3,143,610 |
| 2018-07-04 | $13.50 | $13.57 | $13.05 | $13.19 | $12.40 | 5,038,950 |
| 2018-07-03 | $13.40 | $13.65 | $13.17 | $13.53 | $12.72 | 5,073,030 |
| 2018-07-02 | $13.50 | $13.83 | $13.32 | $13.38 | $12.58 | 7,739,220 |
| 2018-06-29 | $12.89 | $13.45 | $12.89 | $13.39 | $12.59 | 5,874,960 |
| 2018-06-28 | $13.38 | $13.41 | $12.80 | $12.93 | $12.15 | 8,228,080 |
| 2018-06-27 | $13.11 | $13.48 | $13.09 | $13.41 | $12.61 | 7,821,890 |
| 2018-06-26 | $12.93 | $13.16 | $12.80 | $13.11 | $12.32 | 2,876,940 |
| 2018-06-25 | $13.38 | $13.44 | $12.98 | $13.02 | $12.24 | 4,585,090 |
| 2018-06-22 | $13.15 | $13.30 | $12.94 | $13.29 | $12.49 | 5,131,160 |
| 2018-06-21 | $13.43 | $13.68 | $13.27 | $13.33 | $12.53 | 5,179,830 |
| 2018-06-20 | $13.30 | $13.62 | $13.22 | $13.46 | $12.65 | 5,130,730 |
| 2018-06-19 | $13.50 | $13.74 | $13.08 | $13.38 | $12.58 | 9,109,510 |
| 2018-06-18 | $13.80 | $13.80 | $13.80 | $13.80 | $12.97 | 0 |
| 2018-06-15 | $14.20 | $14.25 | $13.58 | $13.80 | $12.97 | 9,233,120 |
| 2018-06-14 | $14.12 | $14.33 | $14.01 | $14.15 | $13.30 | 7,427,730 |
| 2018-06-13 | $14.54 | $14.55 | $14.00 | $14.06 | $13.22 | 9,647,860 |
| 2018-06-12 | $14.39 | $14.54 | $14.36 | $14.54 | $13.67 | 5,299,360 |
| 2018-06-11 | $14.49 | $14.54 | $14.17 | $14.46 | $13.59 | 5,773,110 |
| 2018-06-08 | $14.71 | $14.82 | $14.34 | $14.44 | $13.57 | 7,683,140 |
| 2018-06-07 | $14.85 | $14.96 | $14.66 | $14.71 | $13.83 | 5,591,730 |
| 2018-06-06 | $14.85 | $14.89 | $14.64 | $14.80 | $13.91 | 7,763,580 |
| 2018-06-05 | $14.79 | $14.83 | $14.52 | $14.78 | $13.89 | 7,901,430 |
| 2018-06-04 | $14.41 | $14.85 | $14.40 | $14.65 | $13.77 | 11,804,050 |
| 2018-06-01 | $14.82 | $14.82 | $14.16 | $14.30 | $13.44 | 11,672,590 |
| 2018-05-31 | $14.41 | $14.87 | $14.41 | $14.84 | $13.95 | 13,662,780 |
| 2018-05-30 | $14.58 | $14.75 | $14.09 | $14.37 | $13.51 | 15,530,550 |
| 2018-05-29 | $14.15 | $14.95 | $14.15 | $14.83 | $13.94 | 15,055,390 |
| 2018-05-28 | $14.42 | $14.56 | $14.05 | $14.12 | $13.27 | 8,240,010 |
| 2018-05-25 | $14.38 | $14.70 | $14.38 | $14.56 | $13.69 | 5,936,700 |
| 2018-05-24 | $14.47 | $14.60 | $14.29 | $14.38 | $13.52 | 3,756,980 |
| 2018-05-23 | $14.61 | $14.74 | $14.45 | $14.47 | $13.60 | 4,454,500 |
| 2018-05-22 | $14.66 | $14.76 | $14.47 | $14.63 | $13.75 | 3,767,510 |
| 2018-05-21 | $14.56 | $14.92 | $14.55 | $14.61 | $13.73 | 6,265,730 |
| 2018-05-18 | $14.27 | $14.50 | $14.20 | $14.43 | $13.56 | 5,806,320 |
| 2018-05-17 | $14.25 | $14.39 | $14.20 | $14.27 | $13.41 | 4,985,360 |
| 2018-05-16 | $14.08 | $14.44 | $14.04 | $14.25 | $13.40 | 7,191,800 |
| 2018-05-15 | $14.30 | $14.34 | $13.97 | $14.15 | $13.30 | 8,331,860 |
| 2018-05-14 | $13.89 | $14.26 | $13.88 | $14.20 | $13.35 | 7,526,700 |
| 2018-05-11 | $13.84 | $14.05 | $13.82 | $13.92 | $13.09 | 7,232,070 |
| 2018-05-10 | $13.80 | $13.99 | $13.73 | $13.84 | $13.01 | 8,775,840 |
| 2018-05-09 | $13.76 | $13.86 | $13.66 | $13.76 | $12.94 | 8,597,910 |
| 2018-05-08 | $13.50 | $13.82 | $13.40 | $13.80 | $12.97 | 13,527,460 |
| 2018-05-07 | $13.15 | $13.57 | $13.13 | $13.48 | $12.67 | 13,141,360 |
| 2018-05-04 | $13.03 | $13.23 | $13.02 | $13.10 | $12.31 | 9,048,000 |
| 2018-05-03 | $12.86 | $13.15 | $12.71 | $13.13 | $12.34 | 16,238,130 |
| 2018-05-02 | $13.14 | $13.22 | $12.71 | $12.85 | $12.08 | 31,707,580 |
| 2018-05-01 | $13.38 | $13.38 | $13.38 | $13.38 | $12.58 | 0 |
| 2018-04-30 | $13.38 | $13.38 | $13.38 | $13.38 | $12.58 | 0 |
| 2018-04-27 | $14.80 | $14.80 | $13.38 | $13.38 | $12.58 | 54,427,070 |
| 2018-04-26 | $15.19 | $15.19 | $14.76 | $14.87 | $13.98 | 5,760,350 |
| 2018-04-25 | $15.10 | $15.28 | $15.04 | $15.16 | $14.25 | 8,638,520 |
| 2018-04-24 | $14.98 | $15.21 | $14.97 | $15.17 | $14.26 | 8,777,020 |
| 2018-04-23 | $14.79 | $15.05 | $14.70 | $14.94 | $14.04 | 4,922,340 |
| 2018-04-20 | $15.00 | $15.22 | $14.82 | $14.83 | $13.94 | 6,077,390 |
| 2018-04-19 | $15.00 | $15.15 | $14.96 | $15.05 | $14.15 | 5,275,150 |
| 2018-04-18 | $15.00 | $15.13 | $14.75 | $15.08 | $14.18 | 7,579,230 |
| 2018-04-17 | $15.00 | $15.20 | $14.75 | $14.86 | $13.97 | 9,038,380 |
| 2018-04-16 | $15.12 | $15.17 | $14.90 | $14.91 | $14.02 | 7,105,520 |
| 2018-04-13 | $15.18 | $15.29 | $15.02 | $15.12 | $14.21 | 5,166,510 |
| 2018-04-12 | $15.35 | $15.36 | $15.09 | $15.12 | $14.21 | 8,503,010 |
| 2018-04-11 | $15.30 | $15.43 | $15.25 | $15.34 | $14.42 | 7,676,580 |
| 2018-04-10 | $15.40 | $15.48 | $15.09 | $15.25 | $14.34 | 16,948,410 |
| 2018-04-09 | $15.88 | $16.03 | $15.11 | $15.52 | $14.59 | 18,306,830 |
| 2018-04-06 | $15.94 | $15.94 | $15.94 | $15.94 | $14.98 | 0 |
| 2018-04-05 | $15.94 | $15.94 | $15.94 | $15.94 | $14.98 | 0 |
| 2018-04-04 | $16.02 | $16.26 | $15.80 | $15.94 | $14.98 | 7,068,100 |
| 2018-04-03 | $15.65 | $16.10 | $15.51 | $16.07 | $15.11 | 12,079,340 |
| 2018-04-02 | $15.45 | $16.22 | $15.32 | $15.87 | $14.92 | 14,728,150 |
| 2018-03-30 | $15.54 | $15.70 | $15.37 | $15.47 | $14.54 | 9,826,840 |
| 2018-03-29 | $15.19 | $15.65 | $15.19 | $15.45 | $14.52 | 7,458,690 |
| 2018-03-28 | $15.39 | $15.67 | $15.15 | $15.18 | $14.27 | 10,191,010 |
| 2018-03-27 | $15.15 | $15.80 | $15.15 | $15.55 | $14.62 | 20,542,880 |
| 2018-03-26 | $14.75 | $15.08 | $14.70 | $14.98 | $14.08 | 12,579,120 |
| 2018-03-23 | $15.81 | $15.83 | $14.65 | $15.02 | $14.12 | 23,433,310 |
| 2018-03-22 | $16.30 | $16.40 | $16.08 | $16.18 | $15.21 | 7,904,830 |
| 2018-03-21 | $16.50 | $16.79 | $16.20 | $16.32 | $15.34 | 12,078,680 |
| 2018-03-20 | $16.59 | $16.59 | $16.15 | $16.56 | $15.57 | 11,628,280 |
| 2018-03-19 | $16.61 | $16.85 | $16.42 | $16.70 | $15.70 | 11,993,640 |
| 2018-03-16 | $16.74 | $17.00 | $16.50 | $16.62 | $15.62 | 14,211,770 |
| 2018-03-15 | $16.66 | $17.36 | $16.54 | $16.75 | $15.75 | 17,457,540 |
| 2018-03-14 | $16.72 | $16.89 | $16.62 | $16.74 | $15.74 | 9,279,350 |
| 2018-03-13 | $16.56 | $17.05 | $16.46 | $16.93 | $15.91 | 27,026,660 |
| 2018-03-12 | $15.96 | $16.76 | $15.96 | $16.60 | $15.60 | 25,155,040 |
| 2018-03-09 | $15.57 | $15.93 | $15.54 | $15.87 | $14.92 | 11,151,510 |
| 2018-03-08 | $15.36 | $15.59 | $15.36 | $15.53 | $14.60 | 4,700,640 |
| 2018-03-07 | $15.60 | $15.67 | $15.29 | $15.33 | $14.41 | 5,371,040 |
| 2018-03-06 | $15.25 | $15.70 | $15.22 | $15.60 | $14.66 | 9,283,160 |
| 2018-03-05 | $15.30 | $15.49 | $15.18 | $15.26 | $14.35 | 5,973,680 |
| 2018-03-02 | $15.61 | $15.63 | $15.20 | $15.45 | $14.52 | 11,011,660 |
| 2018-03-01 | $15.63 | $15.84 | $15.55 | $15.64 | $14.70 | 8,304,930 |
| 2018-02-28 | $15.44 | $15.78 | $15.20 | $15.61 | $14.67 | 8,124,660 |
| 2018-02-27 | $16.07 | $16.09 | $15.36 | $15.48 | $14.55 | 14,388,520 |
| 2018-02-26 | $16.05 | $16.16 | $15.79 | $16.02 | $15.06 | 7,980,260 |
| 2018-02-23 | $15.71 | $16.08 | $15.71 | $15.96 | $15.00 | 7,448,260 |
| 2018-02-22 | $15.65 | $15.94 | $15.60 | $15.80 | $14.85 | 10,557,410 |
| 2018-02-21 | $15.50 | $15.50 | $15.50 | $15.50 | $14.57 | 0 |
| 2018-02-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.57 | 0 |
| 2018-02-19 | $15.50 | $15.50 | $15.50 | $15.50 | $14.57 | 0 |
| 2018-02-16 | $15.50 | $15.50 | $15.50 | $15.50 | $14.57 | 0 |
| 2018-02-15 | $15.50 | $15.50 | $15.50 | $15.50 | $14.57 | 0 |
| 2018-02-14 | $15.49 | $15.63 | $15.35 | $15.50 | $14.57 | 3,415,650 |
| 2018-02-13 | $15.48 | $15.70 | $15.46 | $15.50 | $14.57 | 4,696,370 |
| 2018-02-12 | $14.97 | $15.60 | $14.86 | $15.49 | $14.56 | 8,689,530 |
| 2018-02-09 | $15.18 | $15.29 | $14.43 | $14.88 | $13.99 | 13,767,050 |
| 2018-02-08 | $15.40 | $15.73 | $15.20 | $15.40 | $14.48 | 8,536,890 |
| 2018-02-07 | $15.51 | $15.95 | $15.33 | $15.35 | $14.43 | 13,473,460 |
| 2018-02-06 | $15.62 | $15.77 | $15.34 | $15.46 | $14.53 | 12,774,320 |
| 2018-02-05 | $15.78 | $16.33 | $15.78 | $15.99 | $15.03 | 14,624,090 |
| 2018-02-02 | $15.36 | $16.04 | $15.10 | $15.94 | $14.98 | 11,320,510 |
| 2018-02-01 | $15.77 | $15.84 | $15.30 | $15.48 | $14.55 | 12,027,580 |
| 2018-01-31 | $15.77 | $15.96 | $15.68 | $15.74 | $14.80 | 10,105,580 |
| 2018-01-30 | $16.00 | $16.04 | $15.60 | $15.78 | $14.83 | 9,600,530 |
| 2018-01-29 | $16.31 | $16.55 | $15.79 | $16.00 | $15.04 | 17,756,360 |
| 2018-01-26 | $16.48 | $16.67 | $16.18 | $16.23 | $15.26 | 10,782,440 |
| 2018-01-25 | $16.50 | $16.84 | $16.35 | $16.48 | $15.49 | 14,560,370 |
| 2018-01-24 | $16.18 | $16.75 | $16.14 | $16.57 | $15.58 | 20,387,230 |
| 2018-01-23 | $16.60 | $16.69 | $16.10 | $16.13 | $15.16 | 14,081,770 |
| 2018-01-22 | $16.33 | $16.72 | $16.00 | $16.71 | $15.71 | 15,422,200 |
| 2018-01-19 | $16.55 | $16.74 | $16.26 | $16.39 | $15.41 | 16,124,890 |
| 2018-01-18 | $16.16 | $16.58 | $16.10 | $16.55 | $15.56 | 13,500,380 |
| 2018-01-17 | $16.26 | $16.60 | $16.06 | $16.23 | $15.26 | 14,022,890 |
| 2018-01-16 | $15.91 | $16.61 | $15.91 | $16.34 | $15.36 | 19,557,100 |
| 2018-01-15 | $15.79 | $16.70 | $15.74 | $16.03 | $15.07 | 19,867,030 |
| 2018-01-12 | $15.70 | $15.92 | $15.69 | $15.79 | $14.84 | 8,457,240 |
| 2018-01-11 | $15.80 | $15.84 | $15.60 | $15.65 | $14.71 | 7,329,610 |
| 2018-01-10 | $15.95 | $15.99 | $15.65 | $15.87 | $14.92 | 10,807,950 |
| 2018-01-09 | $15.79 | $16.06 | $15.65 | $15.92 | $14.97 | 11,482,960 |
| 2018-01-08 | $15.59 | $15.99 | $15.45 | $15.78 | $14.83 | 15,184,340 |
| 2018-01-05 | $15.25 | $15.84 | $15.16 | $15.64 | $14.70 | 18,624,430 |
| 2018-01-04 | $15.18 | $15.30 | $15.08 | $15.24 | $14.33 | 8,609,410 |
| 2018-01-03 | $15.15 | $15.37 | $15.15 | $15.18 | $14.27 | 8,320,230 |
| 2018-01-02 | $15.03 | $15.30 | $14.96 | $15.16 | $14.25 | 9,172,330 |
| 2018-01-01 | $15.02 | $15.02 | $15.02 | $15.02 | $14.12 | 0 |
| 2017-12-29 | $14.65 | $15.12 | $14.65 | $15.02 | $14.12 | 11,050,010 |
| 2017-12-28 | $14.50 | $14.81 | $14.40 | $14.69 | $13.81 | 7,820,780 |
| 2017-12-27 | $14.85 | $14.88 | $14.50 | $14.56 | $13.69 | 5,733,000 |
| 2017-12-26 | $14.80 | $14.96 | $14.65 | $14.84 | $13.95 | 7,074,530 |
| 2017-12-25 | $14.94 | $15.13 | $14.70 | $14.80 | $13.91 | 11,077,460 |
| 2017-12-22 | $14.94 | $15.00 | $14.81 | $14.93 | $14.03 | 5,519,000 |
| 2017-12-21 | $15.00 | $15.08 | $14.78 | $14.95 | $14.05 | 14,547,400 |
| 2017-12-20 | $14.59 | $15.13 | $14.47 | $14.99 | $14.09 | 19,889,380 |
| 2017-12-19 | $14.25 | $14.66 | $14.23 | $14.59 | $13.72 | 12,603,800 |
| 2017-12-18 | $14.10 | $14.31 | $14.02 | $14.27 | $13.41 | 10,201,750 |
| 2017-12-15 | $14.29 | $14.29 | $13.96 | $14.12 | $13.27 | 10,402,750 |
| 2017-12-14 | $14.31 | $14.35 | $14.11 | $14.27 | $13.41 | 8,212,010 |
| 2017-12-13 | $14.29 | $14.37 | $14.16 | $14.35 | $13.49 | 7,071,760 |
| 2017-12-12 | $14.51 | $14.54 | $14.27 | $14.29 | $13.43 | 12,281,250 |
| 2017-12-11 | $14.35 | $14.55 | $14.25 | $14.53 | $13.66 | 12,188,520 |
| 2017-12-08 | $14.16 | $14.43 | $14.11 | $14.32 | $13.46 | 11,776,920 |
| 2017-12-07 | $14.42 | $14.42 | $14.08 | $14.20 | $13.35 | 14,955,870 |
| 2017-12-06 | $14.70 | $14.76 | $14.15 | $14.53 | $13.66 | 16,157,430 |
| 2017-12-05 | $14.67 | $14.87 | $14.50 | $14.72 | $13.84 | 13,506,020 |
| 2017-12-04 | $15.01 | $15.01 | $14.66 | $14.67 | $13.79 | 13,565,640 |
| 2017-12-01 | $15.19 | $15.24 | $14.94 | $14.98 | $14.08 | 10,629,740 |
| 2017-11-30 | $15.15 | $15.37 | $15.02 | $15.20 | $14.29 | 11,069,680 |
| 2017-11-29 | $15.00 | $15.16 | $14.74 | $15.12 | $14.21 | 12,667,180 |
| 2017-11-28 | $14.79 | $15.03 | $14.70 | $14.97 | $14.07 | 9,640,650 |
| 2017-11-27 | $14.98 | $15.38 | $14.78 | $14.86 | $13.97 | 13,154,370 |
| 2017-11-24 | $15.00 | $15.40 | $14.77 | $15.09 | $14.19 | 17,988,730 |
| 2017-11-23 | $15.82 | $15.82 | $14.96 | $14.99 | $14.09 | 27,463,450 |
| 2017-11-22 | $16.20 | $16.25 | $15.77 | $15.94 | $14.98 | 28,864,080 |
| 2017-11-21 | $15.95 | $16.36 | $15.86 | $16.27 | $15.29 | 33,618,050 |
| 2017-11-20 | $16.14 | $16.14 | $15.45 | $15.99 | $15.03 | 24,913,490 |
| 2017-11-17 | $16.20 | $16.69 | $16.00 | $16.13 | $15.16 | 34,838,370 |
| 2017-11-16 | $15.73 | $17.02 | $15.69 | $16.32 | $15.34 | 55,901,110 |
| 2017-11-15 | $15.95 | $16.26 | $15.51 | $15.63 | $14.69 | 45,886,900 |
| 2017-11-14 | $15.80 | $15.91 | $15.47 | $15.56 | $14.63 | 26,014,290 |
| 2017-11-13 | $15.00 | $16.00 | $14.95 | $15.94 | $14.98 | 38,666,850 |
| 2017-11-10 | $14.90 | $15.20 | $14.76 | $14.98 | $14.08 | 21,640,110 |
| 2017-11-09 | $14.69 | $15.06 | $14.44 | $15.00 | $14.10 | 20,426,120 |
| 2017-11-08 | $14.89 | $15.11 | $14.68 | $14.74 | $13.86 | 13,563,810 |
| 2017-11-07 | $14.67 | $15.00 | $14.56 | $14.94 | $14.04 | 14,007,850 |
| 2017-11-06 | $14.47 | $14.75 | $14.11 | $14.68 | $13.80 | 14,780,970 |
| 2017-11-03 | $14.66 | $14.70 | $14.40 | $14.42 | $13.56 | 10,248,570 |
| 2017-11-02 | $14.68 | $14.73 | $14.46 | $14.69 | $13.81 | 8,996,220 |
| 2017-11-01 | $15.08 | $15.10 | $14.66 | $14.68 | $13.80 | 20,062,720 |
| 2017-10-31 | $15.12 | $15.17 | $14.80 | $15.15 | $14.24 | 13,787,540 |
| 2017-10-30 | $15.49 | $15.62 | $14.99 | $15.11 | $14.20 | 18,080,520 |
| 2017-10-27 | $15.80 | $15.96 | $15.40 | $15.59 | $14.66 | 16,583,290 |
| 2017-10-26 | $15.90 | $16.36 | $15.79 | $15.87 | $14.92 | 19,372,820 |
| 2017-10-25 | $15.89 | $16.07 | $15.58 | $15.98 | $15.02 | 28,176,670 |
| 2017-10-24 | $15.97 | $16.42 | $15.88 | $16.05 | $15.09 | 16,853,520 |
| 2017-10-23 | $15.33 | $16.17 | $15.31 | $16.07 | $15.11 | 26,576,370 |
| 2017-10-20 | $15.19 | $15.48 | $15.04 | $15.38 | $14.46 | 8,603,710 |
| 2017-10-19 | $15.55 | $15.67 | $15.01 | $15.19 | $14.28 | 16,544,130 |
| 2017-10-18 | $15.39 | $15.95 | $15.36 | $15.57 | $14.64 | 20,367,060 |
| 2017-10-17 | $14.99 | $15.45 | $14.99 | $15.36 | $14.44 | 10,665,190 |
| 2017-10-16 | $15.30 | $15.56 | $14.90 | $14.99 | $14.09 | 11,954,070 |
| 2017-10-13 | $15.59 | $15.65 | $15.34 | $15.43 | $14.50 | 9,402,750 |
| 2017-10-12 | $15.47 | $15.78 | $15.36 | $15.44 | $14.51 | 13,175,780 |
| 2017-10-11 | $15.51 | $15.52 | $15.28 | $15.39 | $14.47 | 11,351,570 |
| 2017-10-10 | $15.60 | $15.74 | $15.39 | $15.46 | $14.53 | 11,717,570 |
| 2017-10-09 | $15.80 | $15.98 | $15.58 | $15.66 | $14.72 | 12,468,210 |
| 2017-10-06 | $15.71 | $15.71 | $15.71 | $15.71 | $14.77 | 0 |
| 2017-10-05 | $15.71 | $15.71 | $15.71 | $15.71 | $14.77 | 0 |
| 2017-10-04 | $15.71 | $15.71 | $15.71 | $15.71 | $14.77 | 0 |
| 2017-10-03 | $15.71 | $15.71 | $15.71 | $15.71 | $14.77 | 0 |
| 2017-10-02 | $15.71 | $15.71 | $15.71 | $15.71 | $14.77 | 0 |
| 2017-09-29 | $15.72 | $15.80 | $15.55 | $15.71 | $14.77 | 9,895,430 |
| 2017-09-28 | $15.63 | $15.88 | $15.44 | $15.76 | $14.82 | 17,296,530 |
| 2017-09-27 | $15.24 | $15.76 | $15.20 | $15.57 | $14.64 | 13,067,440 |
| 2017-09-26 | $15.35 | $15.46 | $15.15 | $15.24 | $14.33 | 10,445,890 |
| 2017-09-25 | $15.46 | $15.57 | $15.20 | $15.43 | $14.50 | 16,333,830 |
| 2017-09-22 | $15.18 | $15.58 | $15.06 | $15.45 | $14.52 | 21,184,590 |
| 2017-09-21 | $14.77 | $15.36 | $14.70 | $15.28 | $14.36 | 35,277,510 |
| 2017-09-20 | $14.63 | $14.66 | $14.51 | $14.65 | $13.77 | 8,389,140 |
| 2017-09-19 | $14.56 | $14.76 | $14.51 | $14.66 | $13.78 | 17,242,040 |
| 2017-09-18 | $14.50 | $14.65 | $14.49 | $14.52 | $13.65 | 10,154,000 |
| 2017-09-15 | $14.27 | $14.57 | $14.25 | $14.49 | $13.62 | 15,525,440 |
| 2017-09-14 | $14.34 | $14.35 | $14.21 | $14.29 | $13.43 | 6,039,410 |
| 2017-09-13 | $14.41 | $14.51 | $14.32 | $14.34 | $13.48 | 9,806,230 |
| 2017-09-12 | $14.25 | $14.55 | $14.18 | $14.48 | $13.61 | 16,547,830 |
| 2017-09-11 | $14.25 | $14.28 | $14.11 | $14.23 | $13.38 | 9,056,400 |
| 2017-09-08 | $14.38 | $14.44 | $14.18 | $14.24 | $13.39 | 8,230,470 |
| 2017-09-07 | $14.45 | $14.46 | $14.36 | $14.38 | $13.52 | 8,867,270 |
| 2017-09-06 | $14.46 | $14.47 | $14.34 | $14.44 | $13.57 | 9,469,630 |
| 2017-09-05 | $14.47 | $14.53 | $14.35 | $14.52 | $13.65 | 12,099,540 |
| 2017-09-04 | $14.50 | $14.52 | $14.36 | $14.47 | $13.60 | 11,068,630 |
| 2017-09-01 | $14.55 | $14.61 | $14.46 | $14.50 | $13.63 | 8,463,400 |
| 2017-08-31 | $14.52 | $14.62 | $14.45 | $14.49 | $13.62 | 11,193,700 |
| 2017-08-30 | $14.46 | $14.62 | $14.43 | $14.54 | $13.67 | 13,959,490 |
| 2017-08-29 | $14.51 | $14.55 | $14.41 | $14.45 | $13.58 | 8,480,300 |
| 2017-08-28 | $14.48 | $14.58 | $14.35 | $14.55 | $13.68 | 14,439,120 |
| 2017-08-25 | $14.40 | $14.58 | $14.40 | $14.47 | $13.60 | 9,173,470 |
| 2017-08-24 | $14.70 | $14.70 | $14.43 | $14.51 | $13.64 | 8,230,810 |
| 2017-08-23 | $14.60 | $14.90 | $14.54 | $14.70 | $13.82 | 18,417,460 |
| 2017-08-22 | $14.54 | $14.72 | $14.48 | $14.62 | $13.74 | 16,513,420 |
| 2017-08-21 | $14.60 | $14.64 | $14.45 | $14.56 | $13.69 | 13,354,790 |
| 2017-08-18 | $13.98 | $14.67 | $13.94 | $14.63 | $13.75 | 30,284,660 |
| 2017-08-17 | $14.27 | $14.32 | $14.06 | $14.19 | $13.34 | 9,614,700 |
| 2017-08-16 | $14.29 | $14.30 | $14.17 | $14.26 | $13.41 | 6,346,440 |
| 2017-08-15 | $14.26 | $14.42 | $14.23 | $14.31 | $13.45 | 7,141,700 |
| 2017-08-14 | $14.06 | $14.30 | $14.05 | $14.27 | $13.41 | 7,698,440 |
| 2017-08-11 | $14.16 | $14.19 | $13.93 | $14.04 | $13.20 | 8,960,670 |
| 2017-08-10 | $14.26 | $14.37 | $14.08 | $14.25 | $13.40 | 11,263,080 |
| 2017-08-09 | $14.04 | $14.40 | $14.04 | $14.29 | $13.43 | 12,203,570 |
| 2017-08-08 | $14.11 | $14.12 | $13.97 | $14.06 | $13.22 | 10,265,440 |
| 2017-08-07 | $13.92 | $14.19 | $13.90 | $14.08 | $13.24 | 10,393,050 |
| 2017-08-04 | $14.11 | $14.17 | $13.89 | $13.90 | $13.07 | 10,233,510 |
| 2017-08-03 | $14.01 | $14.17 | $14.00 | $14.13 | $13.28 | 7,409,360 |
| 2017-08-02 | $14.35 | $14.40 | $13.95 | $14.00 | $13.16 | 16,239,100 |
| 2017-08-01 | $14.38 | $14.59 | $14.32 | $14.37 | $13.51 | 10,542,530 |
| 2017-07-31 | $14.40 | $14.54 | $14.30 | $14.39 | $13.53 | 12,529,750 |
| 2017-07-28 | $14.32 | $14.48 | $14.26 | $14.39 | $13.53 | 9,424,200 |
| 2017-07-27 | $14.32 | $14.41 | $14.14 | $14.27 | $13.41 | 10,953,530 |
| 2017-07-26 | $14.53 | $14.54 | $14.30 | $14.32 | $13.46 | 8,166,610 |
| 2017-07-25 | $14.55 | $14.79 | $14.42 | $14.48 | $13.61 | 13,588,860 |
| 2017-07-24 | $14.20 | $14.68 | $14.16 | $14.57 | $13.70 | 24,365,750 |
| 2017-07-21 | $14.25 | $14.34 | $14.12 | $14.27 | $13.41 | 12,398,480 |
| 2017-07-20 | $13.69 | $14.30 | $13.65 | $14.28 | $13.42 | 22,333,910 |
| 2017-07-19 | $13.53 | $13.68 | $13.45 | $13.67 | $12.85 | 11,081,380 |
| 2017-07-18 | $13.68 | $13.68 | $13.30 | $13.53 | $12.72 | 10,458,310 |
| 2017-07-17 | $14.38 | $14.41 | $13.89 | $13.99 | $12.77 | 15,173,760 |
| 2017-07-14 | $14.35 | $14.38 | $14.29 | $14.34 | $13.09 | 7,363,820 |
| 2017-07-13 | $14.25 | $14.38 | $14.22 | $14.32 | $13.07 | 9,337,350 |
| 2017-07-12 | $14.96 | $14.96 | $13.96 | $14.37 | $13.12 | 27,950,540 |
| 2017-07-11 | $14.75 | $15.02 | $14.74 | $14.87 | $13.58 | 12,236,490 |
| 2017-07-10 | $14.80 | $14.83 | $14.73 | $14.78 | $13.49 | 8,292,050 |
| 2017-07-07 | $14.84 | $14.85 | $14.72 | $14.80 | $13.51 | 8,390,210 |
| 2017-07-06 | $14.91 | $14.96 | $14.73 | $14.85 | $13.56 | 8,765,460 |
| 2017-07-05 | $14.78 | $14.97 | $14.72 | $14.91 | $13.61 | 8,141,580 |
| 2017-07-04 | $15.03 | $15.03 | $14.70 | $14.79 | $13.50 | 14,554,680 |
| 2017-07-03 | $15.16 | $15.16 | $14.93 | $15.04 | $13.73 | 12,544,830 |
| 2017-06-30 | $15.15 | $15.18 | $15.06 | $15.17 | $13.85 | 6,956,400 |
| 2017-06-29 | $15.23 | $15.28 | $15.00 | $15.18 | $13.86 | 13,586,570 |
| 2017-06-28 | $15.13 | $15.47 | $15.12 | $15.26 | $13.93 | 22,413,600 |
| 2017-06-27 | $15.06 | $15.23 | $15.01 | $15.11 | $13.80 | 12,441,700 |
| 2017-06-26 | $15.11 | $15.28 | $14.91 | $15.09 | $13.78 | 24,469,280 |
| 2017-06-23 | $14.83 | $15.09 | $14.77 | $15.03 | $13.72 | 12,764,200 |
| 2017-06-22 | $15.12 | $15.25 | $14.85 | $14.87 | $13.58 | 15,748,370 |
| 2017-06-21 | $14.72 | $15.17 | $14.72 | $15.13 | $13.81 | 17,362,200 |
| 2017-06-20 | $14.80 | $14.82 | $14.68 | $14.75 | $13.47 | 9,603,270 |
| 2017-06-19 | $14.35 | $14.91 | $14.32 | $14.83 | $13.54 | 20,030,360 |
| 2017-06-16 | $14.53 | $14.54 | $14.30 | $14.35 | $13.10 | 9,361,790 |
| 2017-06-15 | $14.56 | $14.56 | $14.41 | $14.54 | $13.28 | 8,691,220 |
| 2017-06-14 | $14.58 | $14.64 | $14.44 | $14.50 | $13.24 | 7,935,970 |
| 2017-06-13 | $14.62 | $14.74 | $14.45 | $14.65 | $13.38 | 10,541,620 |
| 2017-06-12 | $14.57 | $14.90 | $14.53 | $14.67 | $13.39 | 14,777,200 |
| 2017-06-09 | $14.63 | $14.65 | $14.48 | $14.60 | $13.33 | 10,273,220 |
| 2017-06-08 | $14.43 | $14.66 | $14.40 | $14.64 | $13.37 | 12,461,390 |
| 2017-06-07 | $14.41 | $14.56 | $14.32 | $14.50 | $13.24 | 13,959,690 |
| 2017-06-06 | $14.11 | $14.42 | $14.06 | $14.41 | $13.16 | 12,539,750 |
| 2017-06-05 | $13.98 | $14.17 | $13.96 | $14.13 | $12.90 | 8,454,040 |
| 2017-06-02 | $13.80 | $13.99 | $13.68 | $13.97 | $12.76 | 8,256,200 |
| 2017-06-01 | $14.16 | $14.16 | $13.76 | $13.83 | $12.63 | 11,237,680 |
| 2017-05-31 | $14.08 | $14.27 | $14.08 | $14.15 | $12.92 | 13,748,840 |
| 2017-05-30 | $14.01 | $14.01 | $14.01 | $14.01 | $12.79 | 0 |
| 2017-05-29 | $14.01 | $14.01 | $14.01 | $14.01 | $12.79 | 0 |
| 2017-05-26 | $14.03 | $14.08 | $13.98 | $14.01 | $12.79 | 7,390,720 |
| 2017-05-25 | $13.88 | $14.13 | $13.68 | $14.05 | $12.83 | 13,730,560 |
| 2017-05-24 | $13.60 | $13.93 | $13.33 | $13.89 | $12.68 | 20,330,200 |
| 2017-05-23 | $13.86 | $13.93 | $13.56 | $13.62 | $12.44 | 12,468,310 |
| 2017-05-22 | $14.00 | $14.03 | $13.85 | $13.85 | $12.65 | 12,202,310 |
| 2017-05-19 | $13.91 | $14.03 | $13.77 | $14.00 | $12.78 | 11,890,310 |
| 2017-05-18 | $13.95 | $14.05 | $13.86 | $13.88 | $12.67 | 12,949,530 |
| 2017-05-17 | $14.14 | $14.25 | $14.06 | $14.07 | $12.85 | 13,523,830 |
| 2017-05-16 | $13.81 | $14.24 | $13.63 | $14.21 | $12.97 | 20,961,650 |
| 2017-05-15 | $13.93 | $13.98 | $13.76 | $13.81 | $12.61 | 14,318,120 |
| 2017-05-12 | $13.90 | $14.00 | $13.85 | $13.91 | $12.70 | 11,896,320 |
| 2017-05-11 | $13.95 | $13.98 | $13.61 | $13.89 | $12.68 | 19,568,480 |
| 2017-05-10 | $14.48 | $14.48 | $13.99 | $14.00 | $12.78 | 18,911,210 |
| 2017-05-09 | $14.38 | $14.52 | $14.28 | $14.43 | $13.18 | 15,886,770 |
| 2017-05-08 | $14.41 | $14.56 | $14.16 | $14.52 | $13.26 | 33,795,950 |
| 2017-05-05 | $14.50 | $14.55 | $14.31 | $14.48 | $13.22 | 27,229,060 |
| 2017-05-04 | $14.63 | $14.73 | $14.41 | $14.57 | $13.30 | 33,101,270 |
| 2017-05-03 | $14.89 | $14.94 | $14.52 | $14.62 | $13.35 | 62,981,710 |
| 2017-05-02 | $15.44 | $15.79 | $15.44 | $15.44 | $14.10 | 39,218,500 |
| 2017-05-01 | $17.15 | $17.15 | $17.15 | $17.15 | $15.66 | 0 |
| 2017-04-28 | $17.31 | $17.43 | $16.97 | $17.15 | $15.66 | 24,580,220 |
| 2017-04-27 | $17.76 | $17.76 | $17.10 | $17.43 | $15.91 | 32,349,760 |
| 2017-04-26 | $18.32 | $18.66 | $17.92 | $17.99 | $16.43 | 40,374,580 |
| 2017-04-25 | $18.09 | $18.36 | $17.96 | $18.27 | $16.68 | 18,558,560 |
| 2017-04-24 | $18.14 | $18.22 | $17.77 | $18.16 | $16.58 | 23,571,610 |
| 2017-04-21 | $18.24 | $18.32 | $18.00 | $18.26 | $16.67 | 22,425,050 |
| 2017-04-20 | $17.83 | $18.53 | $17.78 | $18.31 | $16.72 | 43,585,810 |
| 2017-04-19 | $17.77 | $17.91 | $17.61 | $17.88 | $16.33 | 21,227,980 |
| 2017-04-18 | $17.48 | $17.94 | $17.45 | $17.75 | $16.21 | 25,801,000 |
| 2017-04-17 | $17.41 | $17.50 | $17.26 | $17.48 | $15.96 | 12,027,300 |
| 2017-04-14 | $17.62 | $17.69 | $17.37 | $17.44 | $15.92 | 12,902,070 |
| 2017-04-13 | $17.66 | $17.85 | $17.58 | $17.63 | $16.10 | 15,813,660 |
| 2017-04-12 | $17.77 | $17.77 | $17.62 | $17.67 | $16.13 | 11,742,440 |
| 2017-04-11 | $17.66 | $17.82 | $17.47 | $17.77 | $16.22 | 18,926,220 |
| 2017-04-10 | $17.91 | $17.96 | $17.52 | $17.68 | $16.14 | 24,075,770 |
| 2017-04-07 | $18.18 | $18.24 | $17.81 | $17.91 | $16.35 | 23,730,600 |
| 2017-04-06 | $18.17 | $18.17 | $18.17 | $18.17 | $16.59 | 0 |
| 2017-04-05 | $18.09 | $18.23 | $17.96 | $18.17 | $16.59 | 22,824,630 |
| 2017-04-04 | $18.09 | $18.09 | $18.09 | $18.09 | $16.52 | 0 |
| 2017-04-03 | $18.09 | $18.09 | $18.09 | $18.09 | $16.52 | 0 |
| 2017-03-31 | $17.78 | $18.18 | $17.75 | $18.09 | $16.52 | 16,694,090 |
| 2017-03-30 | $18.01 | $18.04 | $17.64 | $17.80 | $16.25 | 19,118,070 |
| 2017-03-29 | $18.15 | $18.15 | $17.97 | $18.02 | $16.45 | 18,396,990 |
| 2017-03-28 | $18.31 | $18.35 | $18.01 | $18.11 | $16.54 | 25,914,010 |
| 2017-03-27 | $18.48 | $18.68 | $18.36 | $18.38 | $16.78 | 25,242,790 |
| 2017-03-24 | $18.22 | $18.45 | $18.20 | $18.39 | $16.79 | 33,076,570 |
| 2017-03-23 | $18.18 | $18.34 | $18.00 | $18.25 | $16.66 | 29,963,620 |
| 2017-03-22 | $18.20 | $18.23 | $17.98 | $18.05 | $16.48 | 25,240,930 |
| 2017-03-21 | $18.07 | $18.32 | $17.94 | $18.30 | $16.71 | 36,410,260 |
| 2017-03-20 | $18.06 | $18.12 | $17.84 | $18.06 | $16.49 | 31,606,310 |
| 2017-03-17 | $18.25 | $18.28 | $17.93 | $18.10 | $16.53 | 47,435,400 |
| 2017-03-16 | $18.46 | $18.52 | $18.14 | $18.25 | $16.66 | 42,655,200 |
| 2017-03-15 | $18.43 | $18.61 | $18.28 | $18.43 | $16.83 | 27,878,250 |
| 2017-03-14 | $19.02 | $19.14 | $18.22 | $18.47 | $16.86 | 66,351,100 |
| 2017-03-13 | $19.46 | $19.75 | $19.30 | $19.53 | $17.83 | 16,011,970 |
| 2017-03-10 | $19.10 | $19.79 | $19.04 | $19.48 | $17.79 | 16,166,050 |
| 2017-03-09 | $19.21 | $19.26 | $18.98 | $19.11 | $17.45 | 9,112,970 |
| 2017-03-08 | $19.50 | $19.52 | $19.21 | $19.26 | $17.59 | 9,442,820 |
| 2017-03-07 | $19.51 | $19.72 | $19.35 | $19.54 | $17.84 | 13,091,790 |
| 2017-03-06 | $19.22 | $19.80 | $19.10 | $19.54 | $17.84 | 21,196,190 |
| 2017-03-03 | $18.66 | $19.25 | $18.56 | $19.23 | $17.56 | 23,485,820 |
| 2017-03-02 | $18.95 | $18.99 | $18.60 | $18.72 | $17.09 | 10,925,360 |
| 2017-03-01 | $18.80 | $19.16 | $18.71 | $18.91 | $17.27 | 13,228,660 |
| 2017-02-28 | $18.71 | $18.90 | $18.46 | $18.85 | $17.21 | 12,427,010 |
| 2017-02-27 | $18.77 | $18.87 | $18.50 | $18.71 | $17.08 | 12,332,280 |
| 2017-02-24 | $19.03 | $19.05 | $18.61 | $18.79 | $17.16 | 11,119,220 |
| 2017-02-23 | $18.95 | $19.27 | $18.78 | $18.97 | $17.32 | 18,298,730 |
| 2017-02-22 | $18.85 | $19.03 | $18.73 | $18.87 | $17.23 | 13,973,260 |
| 2017-02-21 | $18.73 | $19.34 | $18.73 | $18.92 | $17.27 | 30,438,280 |
| 2017-02-20 | $17.90 | $18.72 | $17.90 | $18.65 | $17.03 | 32,804,670 |
| 2017-02-17 | $18.03 | $18.32 | $17.86 | $17.86 | $16.31 | 13,736,110 |
| 2017-02-16 | $17.94 | $18.10 | $17.85 | $18.02 | $16.45 | 8,950,820 |
| 2017-02-15 | $18.11 | $18.19 | $17.91 | $17.94 | $16.38 | 9,751,490 |
| 2017-02-14 | $17.90 | $18.45 | $17.88 | $18.16 | $16.58 | 19,436,450 |
| 2017-02-13 | $17.70 | $17.92 | $17.66 | $17.86 | $16.31 | 12,821,570 |
| 2017-02-10 | $17.69 | $17.84 | $17.60 | $17.70 | $16.16 | 10,895,770 |
| 2017-02-09 | $17.70 | $17.74 | $17.57 | $17.69 | $16.15 | 10,542,370 |
| 2017-02-08 | $17.28 | $17.76 | $17.21 | $17.70 | $16.16 | 16,422,990 |
| 2017-02-07 | $17.30 | $17.32 | $17.20 | $17.28 | $15.78 | 5,360,150 |
| 2017-02-06 | $17.28 | $17.45 | $17.20 | $17.28 | $15.78 | 7,988,410 |
| 2017-02-03 | $17.48 | $17.49 | $17.16 | $17.29 | $15.79 | 5,318,350 |
| 2017-02-02 | $17.44 | $17.44 | $17.44 | $17.44 | $15.92 | 0 |
| 2017-02-01 | $17.44 | $17.44 | $17.44 | $17.44 | $15.92 | 0 |
| 2017-01-31 | $17.44 | $17.44 | $17.44 | $17.44 | $15.92 | 0 |
| 2017-01-30 | $17.44 | $17.44 | $17.44 | $17.44 | $15.92 | 0 |
| 2017-01-27 | $17.44 | $17.44 | $17.44 | $17.44 | $15.92 | 0 |
| 2017-01-26 | $17.33 | $17.50 | $17.30 | $17.44 | $15.92 | 5,836,050 |
| 2017-01-25 | $17.29 | $17.37 | $17.28 | $17.33 | $15.82 | 3,254,080 |
| 2017-01-24 | $17.13 | $17.42 | $17.09 | $17.34 | $15.83 | 8,725,650 |
| 2017-01-23 | $17.13 | $17.38 | $17.11 | $17.19 | $15.70 | 8,947,020 |
| 2017-01-20 | $16.94 | $17.24 | $16.90 | $17.14 | $15.65 | 7,154,110 |
| 2017-01-19 | $16.90 | $17.05 | $16.90 | $16.97 | $15.49 | 5,533,910 |
| 2017-01-18 | $17.00 | $17.09 | $16.90 | $16.97 | $15.49 | 8,198,660 |
| 2017-01-17 | $17.02 | $17.13 | $16.82 | $17.05 | $15.57 | 10,202,420 |
| 2017-01-16 | $17.09 | $17.35 | $16.61 | $17.22 | $15.72 | 17,912,580 |
| 2017-01-13 | $17.01 | $17.15 | $16.94 | $17.10 | $15.61 | 8,535,040 |
| 2017-01-12 | $17.58 | $17.64 | $17.00 | $17.04 | $15.56 | 10,839,560 |
| 2017-01-11 | $17.37 | $17.50 | $17.17 | $17.42 | $15.91 | 6,926,850 |
| 2017-01-10 | $17.53 | $17.65 | $17.36 | $17.40 | $15.89 | 6,890,040 |
| 2017-01-09 | $17.20 | $17.45 | $17.20 | $17.44 | $15.92 | 8,606,970 |
| 2017-01-06 | $17.35 | $17.37 | $17.18 | $17.20 | $15.70 | 8,348,580 |
| 2017-01-05 | $17.48 | $17.51 | $17.30 | $17.33 | $15.82 | 6,633,100 |
| 2017-01-04 | $17.28 | $17.54 | $17.24 | $17.48 | $15.96 | 8,172,240 |
| 2017-01-03 | $17.12 | $17.38 | $17.11 | $17.26 | $15.76 | 7,912,560 |
| 2017-01-02 | $17.12 | $17.12 | $17.12 | $17.12 | $15.63 | 0 |
| 2016-12-30 | $17.10 | $17.20 | $17.06 | $17.12 | $15.63 | 6,772,520 |
| 2016-12-29 | $17.14 | $17.21 | $16.98 | $17.10 | $15.61 | 5,896,190 |
| 2016-12-28 | $16.91 | $17.23 | $16.91 | $17.15 | $15.66 | 9,413,140 |
| 2016-12-27 | $16.99 | $17.07 | $16.93 | $16.98 | $15.50 | 4,111,990 |
| 2016-12-26 | $16.70 | $17.00 | $16.68 | $16.97 | $15.49 | 6,563,110 |
| 2016-12-23 | $17.09 | $17.09 | $16.69 | $16.80 | $15.34 | 7,904,650 |
| 2016-12-22 | $17.14 | $17.15 | $16.97 | $17.01 | $15.53 | 3,923,690 |
| 2016-12-21 | $17.04 | $17.21 | $17.00 | $17.14 | $15.65 | 8,100,740 |
| 2016-12-20 | $17.00 | $17.20 | $16.91 | $17.02 | $15.54 | 9,878,100 |
| 2016-12-19 | $16.95 | $17.08 | $16.86 | $16.97 | $15.49 | 10,484,770 |
| 2016-12-16 | $16.74 | $16.95 | $16.70 | $16.90 | $15.43 | 8,539,240 |
| 2016-12-15 | $16.90 | $17.04 | $16.66 | $16.73 | $15.28 | 12,204,020 |
| 2016-12-14 | $16.88 | $17.13 | $16.78 | $16.97 | $15.49 | 9,872,660 |
| 2016-12-13 | $17.20 | $17.40 | $16.91 | $16.99 | $15.51 | 16,452,600 |
| 2016-12-12 | $17.71 | $17.73 | $17.13 | $17.33 | $15.82 | 19,066,770 |
| 2016-12-09 | $17.75 | $17.87 | $17.61 | $17.65 | $16.12 | 8,461,990 |
| 2016-12-08 | $17.73 | $17.85 | $17.58 | $17.75 | $16.21 | 10,742,990 |
| 2016-12-07 | $17.76 | $17.80 | $17.43 | $17.68 | $16.14 | 14,004,000 |
| 2016-12-06 | $17.91 | $18.04 | $17.73 | $17.76 | $16.22 | 9,251,680 |
| 2016-12-05 | $17.85 | $18.07 | $17.58 | $17.97 | $16.41 | 19,151,360 |
| 2016-12-02 | $18.10 | $18.58 | $18.05 | $18.16 | $16.58 | 25,841,560 |
| 2016-12-01 | $18.23 | $18.49 | $18.01 | $18.14 | $16.56 | 21,685,950 |
| 2016-11-30 | $18.10 | $18.23 | $17.83 | $18.00 | $16.43 | 16,360,370 |
| 2016-11-29 | $18.37 | $18.85 | $18.13 | $18.17 | $16.59 | 30,131,930 |
| 2016-11-28 | $18.41 | $18.66 | $18.27 | $18.33 | $16.74 | 42,319,250 |
| 2016-11-25 | $17.81 | $18.43 | $17.70 | $18.28 | $16.69 | 37,303,020 |
| 2016-11-24 | $17.57 | $18.10 | $17.38 | $17.87 | $16.32 | 27,179,400 |
| 2016-11-23 | $17.80 | $17.85 | $17.52 | $17.62 | $16.09 | 12,240,860 |
| 2016-11-22 | $17.44 | $17.89 | $17.42 | $17.69 | $16.15 | 23,938,630 |
| 2016-11-21 | $17.36 | $17.48 | $17.33 | $17.39 | $15.88 | 12,399,350 |
| 2016-11-18 | $17.40 | $17.66 | $17.39 | $17.44 | $15.92 | 12,975,040 |
| 2016-11-17 | $17.37 | $17.41 | $17.23 | $17.39 | $15.88 | 9,396,400 |
| 2016-11-16 | $17.50 | $17.52 | $17.37 | $17.43 | $15.91 | 9,329,480 |
| 2016-11-15 | $17.46 | $17.55 | $17.29 | $17.50 | $15.98 | 11,083,950 |
| 2016-11-14 | $17.63 | $17.78 | $17.35 | $17.43 | $15.91 | 22,686,110 |
| 2016-11-11 | $17.55 | $17.79 | $17.45 | $17.59 | $16.06 | 21,486,200 |
| 2016-11-10 | $17.60 | $17.70 | $17.43 | $17.53 | $16.01 | 21,218,550 |
| 2016-11-09 | $17.34 | $17.65 | $17.01 | $17.41 | $15.90 | 20,526,940 |
| 2016-11-08 | $17.33 | $17.75 | $17.17 | $17.41 | $15.90 | 29,380,210 |
| 2016-11-07 | $16.71 | $17.35 | $16.71 | $17.33 | $15.82 | 46,554,420 |
| 2016-11-04 | $16.90 | $16.95 | $16.55 | $16.63 | $15.18 | 16,152,210 |
| 2016-11-03 | $16.82 | $17.04 | $16.79 | $16.92 | $15.45 | 14,048,340 |
| 2016-11-02 | $17.05 | $17.12 | $16.83 | $16.85 | $15.38 | 15,460,680 |
| 2016-11-01 | $17.07 | $17.16 | $17.02 | $17.12 | $15.63 | 12,147,520 |
| 2016-10-31 | $17.06 | $17.09 | $16.91 | $17.07 | $15.59 | 0 |
| 2016-10-28 | $17.05 | $17.22 | $17.01 | $17.07 | $15.59 | 13,087,270 |
| 2016-10-27 | $17.12 | $17.23 | $16.95 | $17.03 | $15.55 | 13,365,520 |
| 2016-10-26 | $17.16 | $17.20 | $16.94 | $17.11 | $15.62 | 13,084,510 |
| 2016-10-25 | $17.16 | $17.31 | $16.91 | $17.10 | $15.61 | 22,369,350 |
| 2016-10-24 | $16.75 | $17.05 | $16.70 | $17.00 | $15.52 | 17,259,480 |
| 2016-10-21 | $16.80 | $16.80 | $16.60 | $16.69 | $15.24 | 6,670,630 |
| 2016-10-20 | $16.83 | $16.85 | $16.65 | $16.76 | $15.30 | 7,177,050 |
| 2016-10-19 | $16.90 | $16.97 | $16.72 | $16.83 | $15.37 | 9,101,630 |
| 2016-10-18 | $16.64 | $16.92 | $16.62 | $16.92 | $15.45 | 9,959,730 |
| 2016-10-17 | $16.86 | $16.92 | $16.57 | $16.63 | $15.18 | 7,912,510 |
| 2016-10-14 | $16.90 | $16.90 | $16.74 | $16.85 | $15.38 | 5,153,660 |
| 2016-10-13 | $16.78 | $16.96 | $16.75 | $16.91 | $15.44 | 10,511,240 |
| 2016-10-12 | $16.85 | $16.89 | $16.68 | $16.75 | $15.29 | 9,332,670 |
| 2016-10-11 | $16.91 | $16.94 | $16.82 | $16.89 | $15.42 | 6,982,170 |
| 2016-10-10 | $16.78 | $16.95 | $16.62 | $16.89 | $15.42 | 13,965,480 |
| 2016-10-07 | $16.64 | $16.64 | $16.64 | $16.64 | $15.19 | 0 |
| 2016-10-06 | $16.64 | $16.64 | $16.64 | $16.64 | $15.19 | 0 |
| 2016-10-05 | $16.64 | $16.64 | $16.64 | $16.64 | $15.19 | 0 |
| 2016-10-04 | $16.64 | $16.64 | $16.64 | $16.64 | $15.19 | 0 |
| 2016-10-03 | $16.64 | $16.64 | $16.64 | $16.64 | $15.19 | 0 |
| 2016-09-30 | $16.55 | $16.71 | $16.53 | $16.64 | $15.19 | 8,065,830 |
| 2016-09-29 | $16.65 | $16.74 | $16.53 | $16.56 | $15.12 | 11,516,940 |
| 2016-09-28 | $16.69 | $16.78 | $16.60 | $16.64 | $15.19 | 4,334,990 |
| 2016-09-27 | $16.42 | $16.65 | $16.40 | $16.64 | $15.19 | 5,676,460 |
| 2016-09-26 | $16.74 | $16.79 | $16.43 | $16.46 | $15.03 | 6,602,800 |
| 2016-09-23 | $16.92 | $16.95 | $16.74 | $16.75 | $15.29 | 7,270,770 |
| 2016-09-22 | $16.77 | $17.15 | $16.77 | $16.87 | $15.40 | 12,840,500 |
| 2016-09-21 | $16.69 | $16.74 | $16.62 | $16.69 | $15.24 | 5,663,460 |
| 2016-09-20 | $16.75 | $16.85 | $16.55 | $16.61 | $15.17 | 8,304,550 |
| 2016-09-19 | $16.64 | $16.92 | $16.62 | $16.84 | $15.38 | 7,405,330 |
| 2016-09-16 | $16.63 | $16.63 | $16.63 | $16.63 | $15.18 | 0 |
| 2016-09-15 | $16.63 | $16.63 | $16.63 | $16.63 | $15.18 | 0 |
| 2016-09-14 | $16.60 | $16.67 | $16.55 | $16.63 | $15.18 | 4,287,680 |
| 2016-09-13 | $16.76 | $16.79 | $16.53 | $16.65 | $15.20 | 7,961,290 |
| 2016-09-12 | $17.04 | $17.04 | $16.46 | $16.71 | $15.26 | 19,380,730 |
| 2016-09-09 | $17.48 | $17.49 | $17.25 | $17.25 | $15.75 | 8,296,550 |
| 2016-09-08 | $17.23 | $17.56 | $17.23 | $17.45 | $15.93 | 10,970,700 |
| 2016-09-07 | $17.33 | $17.53 | $17.19 | $17.23 | $15.73 | 14,871,280 |
| 2016-09-06 | $17.04 | $17.32 | $16.87 | $17.29 | $15.79 | 13,492,230 |
| 2016-09-05 | $16.93 | $17.06 | $16.86 | $16.99 | $15.51 | 9,136,090 |
| 2016-09-02 | $17.20 | $17.23 | $16.79 | $16.87 | $15.40 | 19,660,540 |
| 2016-09-01 | $17.27 | $17.37 | $17.12 | $17.13 | $15.64 | 10,415,180 |
| 2016-08-31 | $17.23 | $17.36 | $17.08 | $17.31 | $15.80 | 11,268,390 |
| 2016-08-30 | $17.35 | $17.46 | $17.10 | $17.29 | $15.79 | 13,960,220 |
| 2016-08-29 | $17.55 | $17.75 | $17.25 | $17.30 | $15.80 | 14,559,880 |
| 2016-08-26 | $17.58 | $17.85 | $17.46 | $17.52 | $16.00 | 12,188,300 |
| 2016-08-25 | $17.70 | $17.71 | $17.38 | $17.54 | $16.01 | 13,336,230 |
| 2016-08-24 | $17.78 | $17.98 | $17.70 | $17.80 | $16.25 | 9,449,100 |
| 2016-08-23 | $17.69 | $17.83 | $17.59 | $17.73 | $16.19 | 10,722,030 |
| 2016-08-22 | $18.05 | $18.07 | $17.64 | $17.66 | $16.12 | 14,536,020 |
| 2016-08-19 | $18.29 | $18.29 | $17.93 | $18.05 | $16.48 | 19,700,670 |
| 2016-08-18 | $18.20 | $18.63 | $18.20 | $18.30 | $16.71 | 23,304,990 |
| 2016-08-17 | $18.11 | $18.32 | $18.11 | $18.25 | $16.66 | 18,203,330 |
| 2016-08-16 | $18.85 | $19.18 | $18.08 | $18.34 | $16.75 | 104,405,720 |
| 2016-08-15 | $18.55 | $19.18 | $18.36 | $18.81 | $17.17 | 29,993,970 |
| 2016-08-12 | $18.05 | $18.56 | $18.04 | $18.41 | $16.81 | 19,694,340 |
| 2016-08-11 | $18.05 | $18.26 | $17.86 | $18.04 | $16.47 | 14,113,320 |
| 2016-08-10 | $18.10 | $18.45 | $17.98 | $18.03 | $16.46 | 12,824,070 |
| 2016-08-09 | $17.67 | $18.48 | $17.57 | $18.23 | $16.64 | 25,390,160 |
| 2016-08-08 | $17.53 | $17.71 | $17.30 | $17.59 | $16.06 | 14,481,840 |
| 2016-08-05 | $17.58 | $17.66 | $17.42 | $17.53 | $16.01 | 6,496,740 |
| 2016-08-04 | $17.49 | $17.59 | $17.34 | $17.55 | $16.02 | 6,920,050 |
| 2016-08-03 | $17.50 | $17.75 | $17.40 | $17.52 | $16.00 | 7,660,500 |
| 2016-08-02 | $17.28 | $17.63 | $17.28 | $17.61 | $16.08 | 8,788,520 |
| 2016-08-01 | $17.93 | $17.93 | $17.12 | $17.27 | $15.77 | 14,029,600 |
| 2016-07-29 | $17.68 | $18.39 | $17.65 | $17.83 | $16.28 | 19,273,630 |
| 2016-07-28 | $17.42 | $17.95 | $17.31 | $17.75 | $16.21 | 18,316,170 |
| 2016-07-27 | $18.36 | $18.47 | $16.58 | $17.55 | $16.02 | 23,393,070 |
| 2016-07-26 | $18.06 | $18.50 | $17.99 | $18.42 | $16.82 | 13,171,180 |
| 2016-07-25 | $17.96 | $18.16 | $17.90 | $18.08 | $16.51 | 7,776,500 |
| 2016-07-22 | $18.31 | $18.38 | $17.94 | $17.98 | $16.42 | 13,845,880 |
| 2016-07-21 | $18.21 | $18.87 | $18.20 | $18.42 | $16.82 | 19,395,400 |
| 2016-07-20 | $18.28 | $18.35 | $18.06 | $18.28 | $16.69 | 7,114,860 |
| 2016-07-19 | $18.32 | $18.36 | $17.92 | $18.23 | $16.64 | 10,946,700 |
| 2016-07-18 | $18.49 | $18.65 | $18.11 | $18.32 | $16.73 | 14,618,450 |
| 2016-07-15 | $18.44 | $18.93 | $18.32 | $18.61 | $16.99 | 21,284,000 |
| 2016-07-14 | $18.42 | $18.68 | $18.31 | $18.40 | $16.80 | 12,529,120 |
| 2016-07-13 | $18.59 | $18.73 | $18.30 | $18.44 | $16.84 | 20,877,160 |
| 2016-07-12 | $17.52 | $18.87 | $17.40 | $18.77 | $17.14 | 44,469,920 |
| 2016-07-11 | $17.14 | $17.51 | $17.14 | $17.27 | $15.77 | 15,102,320 |
| 2016-07-08 | $17.35 | $17.35 | $17.01 | $17.13 | $15.64 | 8,439,740 |
| 2016-07-07 | $17.65 | $17.80 | $17.48 | $17.64 | $15.79 | 13,718,270 |
| 2016-07-06 | $17.81 | $17.82 | $17.47 | $17.68 | $15.83 | 13,604,600 |
| 2016-07-05 | $17.83 | $17.93 | $17.70 | $17.80 | $15.94 | 13,409,870 |
| 2016-07-04 | $17.39 | $17.81 | $17.32 | $17.76 | $15.90 | 14,148,290 |
| 2016-07-01 | $17.67 | $17.75 | $17.38 | $17.41 | $15.59 | 8,597,510 |
| 2016-06-30 | $17.71 | $17.85 | $17.60 | $17.68 | $15.83 | 9,989,890 |
| 2016-06-29 | $17.77 | $17.82 | $17.55 | $17.65 | $15.80 | 10,597,410 |
| 2016-06-28 | $17.42 | $17.84 | $17.17 | $17.79 | $15.93 | 14,581,990 |
| 2016-06-27 | $17.12 | $17.61 | $17.05 | $17.57 | $15.73 | 11,083,790 |
| 2016-06-24 | $17.25 | $17.54 | $16.74 | $17.23 | $15.43 | 14,588,570 |
| 2016-06-23 | $17.90 | $17.90 | $17.18 | $17.39 | $15.57 | 13,190,220 |
| 2016-06-22 | $17.55 | $17.75 | $17.27 | $17.72 | $15.86 | 13,097,010 |
| 2016-06-21 | $17.99 | $18.17 | $17.38 | $17.49 | $15.66 | 15,813,340 |
| 2016-06-20 | $18.17 | $18.20 | $17.57 | $17.88 | $16.01 | 24,765,490 |
| 2016-06-17 | $16.71 | $18.10 | $16.71 | $18.10 | $16.20 | 32,320,440 |
| 2016-06-16 | $16.70 | $16.98 | $16.32 | $16.45 | $14.73 | 11,287,840 |
| 2016-06-15 | $16.20 | $16.89 | $16.08 | $16.80 | $15.04 | 11,229,290 |
| 2016-06-14 | $16.67 | $16.88 | $16.30 | $16.45 | $14.73 | 9,609,570 |
| 2016-06-13 | $16.90 | $17.65 | $16.80 | $16.81 | $15.05 | 25,694,920 |
| 2016-06-10 | $16.98 | $16.98 | $16.98 | $16.98 | $15.20 | 0 |
| 2016-06-09 | $16.98 | $16.98 | $16.98 | $16.98 | $15.20 | 0 |
| 2016-06-08 | $16.69 | $17.05 | $16.59 | $16.98 | $15.20 | 21,375,030 |
| 2016-06-07 | $16.45 | $16.75 | $16.31 | $16.70 | $14.95 | 14,615,850 |
| 2016-06-06 | $16.65 | $16.65 | $16.26 | $16.41 | $14.69 | 9,863,210 |
| 2016-06-03 | $16.40 | $16.59 | $16.21 | $16.47 | $14.75 | 12,223,410 |
| 2016-06-02 | $16.32 | $16.42 | $16.16 | $16.39 | $14.67 | 10,126,480 |
| 2016-06-01 | $16.04 | $16.04 | $16.04 | $16.04 | $14.36 | 0 |
| 2016-05-31 | $15.37 | $16.10 | $15.33 | $16.04 | $14.36 | 18,828,450 |
| 2016-05-30 | $15.52 | $15.54 | $15.21 | $15.32 | $13.72 | 10,373,600 |
| 2016-05-27 | $15.29 | $15.82 | $15.25 | $15.60 | $13.97 | 12,479,700 |
| 2016-05-26 | $15.66 | $15.77 | $14.95 | $15.38 | $13.77 | 12,883,130 |
| 2016-05-25 | $15.75 | $15.85 | $15.50 | $15.62 | $13.98 | 5,670,600 |
| 2016-05-24 | $16.15 | $16.18 | $15.45 | $15.62 | $13.98 | 11,246,200 |
| 2016-05-23 | $15.95 | $16.24 | $15.95 | $16.14 | $14.45 | 7,307,230 |
| 2016-05-20 | $15.85 | $16.03 | $15.69 | $15.96 | $14.29 | 10,072,500 |
| 2016-05-19 | $16.00 | $16.31 | $15.94 | $16.04 | $14.36 | 8,469,960 |
| 2016-05-18 | $16.60 | $16.63 | $15.82 | $16.11 | $14.42 | 18,531,680 |
| 2016-05-17 | $17.52 | $17.52 | $16.71 | $16.73 | $14.98 | 14,341,800 |
| 2016-05-16 | $17.06 | $17.52 | $16.92 | $17.49 | $15.66 | 12,641,700 |
| 2016-05-13 | $17.35 | $17.56 | $17.13 | $17.23 | $15.43 | 10,235,520 |
| 2016-05-12 | $16.90 | $17.49 | $16.70 | $17.47 | $15.64 | 15,072,810 |
| 2016-05-11 | $16.75 | $17.58 | $16.64 | $17.28 | $15.47 | 23,490,420 |
| 2016-05-10 | $16.31 | $16.93 | $16.21 | $16.63 | $14.89 | 17,884,300 |
| 2016-05-09 | $16.85 | $17.00 | $16.23 | $16.43 | $14.71 | 16,044,190 |
| 2016-05-06 | $17.60 | $17.76 | $17.11 | $17.21 | $15.41 | 12,876,070 |
| 2016-05-05 | $17.75 | $17.88 | $17.44 | $17.54 | $15.70 | 14,389,020 |
| 2016-05-04 | $17.09 | $18.10 | $16.99 | $17.90 | $16.03 | 20,322,640 |
| 2016-05-03 | $16.95 | $17.44 | $16.70 | $17.14 | $15.35 | 18,759,430 |
| 2016-05-02 | $16.88 | $16.88 | $16.88 | $16.88 | $15.11 | 0 |
| 2016-04-29 | $17.00 | $17.22 | $16.75 | $16.88 | $15.11 | 11,616,900 |
| 2016-04-28 | $17.04 | $17.26 | $16.50 | $17.23 | $15.43 | 17,754,960 |
| 2016-04-27 | $17.45 | $17.45 | $16.80 | $16.87 | $15.10 | 22,425,820 |
| 2016-04-26 | $18.17 | $18.66 | $17.63 | $17.83 | $15.96 | 16,172,360 |
| 2016-04-25 | $17.86 | $18.26 | $17.42 | $18.15 | $16.25 | 13,388,580 |
| 2016-04-22 | $17.36 | $17.96 | $17.36 | $17.91 | $16.03 | 12,736,740 |
| 2016-04-21 | $17.38 | $18.03 | $17.31 | $17.58 | $15.74 | 16,131,200 |
| 2016-04-20 | $17.25 | $18.33 | $16.91 | $17.91 | $16.03 | 45,668,820 |
| 2016-04-19 | $16.40 | $17.21 | $16.15 | $17.18 | $15.38 | 23,354,970 |
| 2016-04-18 | $16.40 | $16.40 | $16.15 | $16.25 | $14.55 | 7,779,170 |
| 2016-04-15 | $16.59 | $16.78 | $16.45 | $16.56 | $14.83 | 9,486,520 |
| 2016-04-14 | $16.60 | $16.65 | $16.37 | $16.58 | $14.84 | 6,872,430 |
| 2016-04-13 | $16.50 | $16.90 | $16.41 | $16.44 | $14.72 | 12,488,690 |
| 2016-04-12 | $16.55 | $16.67 | $16.15 | $16.40 | $14.68 | 7,778,930 |
| 2016-04-11 | $16.30 | $16.80 | $16.30 | $16.52 | $14.79 | 10,856,670 |
| 2016-04-08 | $16.39 | $16.43 | $15.89 | $16.21 | $14.51 | 11,650,610 |
| 2016-04-07 | $16.96 | $17.02 | $16.51 | $16.53 | $14.80 | 12,888,850 |
| 2016-04-06 | $16.20 | $17.07 | $16.18 | $16.99 | $15.21 | 20,926,960 |
| 2016-04-05 | $16.16 | $16.65 | $16.00 | $16.39 | $14.67 | 20,022,310 |
| 2016-04-04 | $16.42 | $16.42 | $16.42 | $16.42 | $14.70 | 0 |
| 2016-04-01 | $16.54 | $16.58 | $15.88 | $16.42 | $14.70 | 14,502,900 |
| 2016-03-31 | $16.30 | $16.86 | $16.23 | $16.64 | $14.90 | 17,560,100 |
| 2016-03-30 | $16.38 | $16.57 | $15.90 | $16.40 | $14.68 | 18,989,970 |
| 2016-03-29 | $15.85 | $16.68 | $15.70 | $16.23 | $14.53 | 28,888,810 |
| 2016-03-28 | $15.56 | $16.55 | $15.56 | $15.97 | $14.30 | 28,717,940 |
| 2016-03-25 | $15.38 | $15.65 | $15.20 | $15.51 | $13.89 | 13,504,390 |
| 2016-03-24 | $14.92 | $15.71 | $14.90 | $15.38 | $13.77 | 28,166,560 |
| 2016-03-23 | $14.92 | $15.10 | $14.84 | $15.03 | $13.46 | 11,737,530 |
| 2016-03-22 | $15.10 | $15.26 | $14.91 | $14.98 | $13.41 | 15,759,880 |
| 2016-03-21 | $15.09 | $15.64 | $15.00 | $15.20 | $13.61 | 20,663,870 |
| 2016-03-18 | $14.58 | $15.55 | $14.55 | $14.92 | $13.36 | 37,605,760 |
| 2016-03-17 | $14.14 | $14.63 | $14.04 | $14.43 | $12.92 | 15,990,890 |
| 2016-03-16 | $13.96 | $14.18 | $13.95 | $14.01 | $12.54 | 11,502,170 |
| 2016-03-15 | $13.88 | $14.10 | $13.65 | $14.08 | $12.61 | 10,787,020 |
| 2016-03-14 | $13.70 | $14.17 | $13.68 | $13.90 | $12.44 | 13,660,160 |
| 2016-03-11 | $13.43 | $13.67 | $13.32 | $13.55 | $12.13 | 8,121,190 |
| 2016-03-10 | $13.96 | $14.11 | $13.63 | $13.65 | $12.22 | 6,907,680 |
| 2016-03-09 | $14.11 | $14.20 | $13.76 | $14.10 | $12.62 | 13,929,070 |
| 2016-03-08 | $14.15 | $14.49 | $13.66 | $14.47 | $12.95 | 17,423,970 |
| 2016-03-07 | $14.08 | $14.57 | $14.08 | $14.20 | $12.71 | 13,213,840 |
| 2016-03-04 | $14.08 | $14.15 | $13.64 | $13.95 | $12.49 | 19,711,800 |
| 2016-03-03 | $13.86 | $14.31 | $13.83 | $14.10 | $12.62 | 20,641,300 |
| 2016-03-02 | $13.15 | $14.00 | $13.05 | $13.97 | $12.51 | 21,957,360 |
| 2016-03-01 | $12.88 | $13.21 | $12.58 | $13.11 | $11.74 | 14,180,530 |
| 2016-02-29 | $13.62 | $13.62 | $12.43 | $12.88 | $11.53 | 18,354,390 |
| 2016-02-26 | $13.72 | $13.90 | $13.38 | $13.69 | $12.26 | 11,441,650 |
| 2016-02-25 | $14.90 | $14.98 | $13.52 | $13.62 | $12.19 | 22,777,850 |
| 2016-02-24 | $14.63 | $15.03 | $14.55 | $15.02 | $13.45 | 15,758,300 |
| 2016-02-23 | $15.15 | $15.15 | $14.50 | $14.77 | $13.22 | 18,431,110 |
| 2016-02-22 | $14.91 | $15.32 | $14.72 | $15.18 | $13.59 | 23,265,390 |
| 2016-02-19 | $14.55 | $14.75 | $14.45 | $14.71 | $13.17 | 14,429,720 |
| 2016-02-18 | $14.73 | $15.06 | $14.55 | $14.57 | $13.04 | 16,919,150 |
| 2016-02-17 | $14.45 | $14.77 | $14.31 | $14.71 | $13.17 | 14,932,710 |
| 2016-02-16 | $14.00 | $14.63 | $13.96 | $14.55 | $13.03 | 14,333,720 |
| 2016-02-15 | $13.60 | $13.99 | $13.51 | $13.85 | $12.40 | 9,017,160 |
| 2016-02-12 | $14.15 | $14.15 | $14.15 | $14.15 | $12.67 | 0 |
| 2016-02-11 | $14.15 | $14.15 | $14.15 | $14.15 | $12.67 | 0 |
| 2016-02-10 | $14.15 | $14.15 | $14.15 | $14.15 | $12.67 | 0 |
| 2016-02-09 | $14.15 | $14.15 | $14.15 | $14.15 | $12.67 | 0 |
| 2016-02-08 | $14.15 | $14.15 | $14.15 | $14.15 | $12.67 | 0 |
| 2016-02-05 | $14.50 | $14.53 | $14.14 | $14.15 | $12.67 | 9,327,670 |
| 2016-02-04 | $14.21 | $14.59 | $14.21 | $14.44 | $12.93 | 14,671,570 |
| 2016-02-03 | $13.90 | $14.25 | $13.80 | $14.21 | $12.72 | 10,860,160 |
| 2016-02-02 | $13.65 | $14.17 | $13.65 | $14.08 | $12.61 | 11,597,180 |
| 2016-02-01 | $14.06 | $14.24 | $13.32 | $13.60 | $12.18 | 13,482,920 |
| 2016-01-29 | $13.67 | $14.33 | $13.51 | $14.16 | $12.68 | 14,762,250 |
| 2016-01-28 | $13.91 | $14.19 | $13.59 | $13.63 | $12.20 | 13,142,840 |
| 2016-01-27 | $14.05 | $14.15 | $13.31 | $14.10 | $12.62 | 19,098,070 |
| 2016-01-26 | $14.67 | $15.00 | $13.80 | $13.89 | $12.44 | 16,262,300 |
| 2016-01-25 | $14.75 | $15.14 | $14.69 | $14.89 | $13.33 | 13,190,820 |
| 2016-01-22 | $14.60 | $14.74 | $14.15 | $14.65 | $13.12 | 14,894,350 |
| 2016-01-21 | $14.92 | $15.33 | $14.31 | $14.40 | $12.89 | 19,598,450 |
| 2016-01-20 | $15.51 | $15.70 | $15.00 | $15.08 | $13.50 | 19,336,110 |
| 2016-01-19 | $15.10 | $15.76 | $15.03 | $15.64 | $14.00 | 23,255,920 |
| 2016-01-18 | $14.29 | $15.65 | $14.21 | $15.25 | $13.65 | 23,747,000 |
| 2016-01-15 | $15.39 | $15.80 | $14.36 | $14.66 | $13.12 | 22,249,000 |
| 2016-01-14 | $14.39 | $15.51 | $14.12 | $15.45 | $13.83 | 17,918,120 |
| 2016-01-13 | $15.25 | $15.64 | $14.80 | $14.85 | $13.29 | 22,705,560 |
| 2016-01-12 | $15.35 | $15.46 | $14.62 | $15.04 | $13.47 | 20,212,890 |
| 2016-01-11 | $16.40 | $16.60 | $15.15 | $15.15 | $13.56 | 27,738,480 |
| 2016-01-08 | $17.05 | $17.36 | $16.02 | $16.83 | $15.07 | 27,341,210 |
| 2016-01-07 | $18.04 | $18.05 | $16.58 | $16.58 | $14.84 | 6,445,220 |
| 2016-01-06 | $18.13 | $18.55 | $17.81 | $18.42 | $16.49 | 16,704,420 |
| 2016-01-05 | $17.05 | $18.30 | $17.04 | $18.12 | $16.22 | 24,344,840 |
| 2016-01-04 | $19.40 | $19.67 | $17.71 | $17.73 | $15.87 | 18,513,780 |
| 2016-01-01 | $19.67 | $19.67 | $19.67 | $19.67 | $17.61 | 0 |
| 2015-12-31 | $19.51 | $20.27 | $19.32 | $19.67 | $17.61 | 21,984,820 |
| 2015-12-30 | $19.53 | $19.83 | $19.13 | $19.44 | $17.40 | 18,602,440 |
| 2015-12-29 | $19.00 | $19.68 | $18.68 | $19.58 | $17.53 | 36,558,490 |
| 2015-12-28 | $21.06 | $21.20 | $19.08 | $19.27 | $17.25 | 49,646,580 |
| 2015-12-25 | $20.67 | $21.33 | $20.48 | $21.20 | $18.98 | 16,236,470 |
| 2015-12-24 | $20.67 | $20.78 | $20.00 | $20.51 | $18.36 | 19,022,110 |
| 2015-12-23 | $21.35 | $21.91 | $20.71 | $20.81 | $18.63 | 23,093,420 |
| 2015-12-22 | $21.21 | $21.46 | $20.83 | $21.33 | $19.10 | 22,221,560 |
| 2015-12-21 | $20.30 | $21.99 | $20.18 | $21.49 | $19.24 | 39,696,140 |
| 2015-12-18 | $19.61 | $21.08 | $19.43 | $20.60 | $18.44 | 45,919,300 |
| 2015-12-17 | $19.55 | $19.90 | $19.24 | $19.59 | $17.54 | 26,050,760 |
| 2015-12-16 | $19.30 | $20.12 | $19.19 | $19.37 | $17.34 | 26,376,670 |
| 2015-12-15 | $19.10 | $19.80 | $19.10 | $19.32 | $17.30 | 37,493,490 |
| 2015-12-14 | $16.90 | $18.87 | $16.85 | $18.87 | $16.89 | 32,803,940 |
| 2015-12-11 | $17.55 | $17.55 | $16.89 | $17.15 | $15.35 | 21,938,470 |
| 2015-12-10 | $17.95 | $18.26 | $17.65 | $17.73 | $15.87 | 21,712,400 |
| 2015-12-09 | $18.50 | $18.70 | $17.79 | $17.94 | $16.06 | 24,488,970 |
| 2015-12-08 | $18.20 | $19.03 | $18.00 | $18.75 | $16.79 | 35,289,660 |
| 2015-12-07 | $18.23 | $19.19 | $18.18 | $18.29 | $16.37 | 39,026,080 |
| 2015-12-04 | $18.37 | $18.45 | $18.03 | $18.13 | $16.23 | 22,570,660 |
| 2015-12-03 | $17.79 | $18.83 | $17.32 | $18.63 | $16.68 | 56,791,970 |
| 2015-12-02 | $16.69 | $17.92 | $16.52 | $17.74 | $15.88 | 43,322,690 |
| 2015-12-01 | $16.29 | $16.84 | $16.16 | $16.74 | $14.99 | 21,407,300 |
| 2015-11-30 | $16.12 | $16.80 | $15.58 | $16.25 | $14.55 | 20,510,080 |
| 2015-11-27 | $17.69 | $17.69 | $15.90 | $16.24 | $14.54 | 29,085,760 |
| 2015-11-26 | $18.15 | $18.28 | $17.52 | $17.54 | $15.70 | 30,300,440 |
| 2015-11-25 | $17.81 | $18.07 | $17.61 | $17.95 | $16.07 | 33,771,570 |
| 2015-11-24 | $17.37 | $18.14 | $16.68 | $18.04 | $16.15 | 53,156,050 |
| 2015-11-23 | $17.24 | $17.61 | $17.12 | $17.28 | $15.47 | 22,939,360 |
| 2015-11-20 | $17.25 | $17.45 | $17.03 | $17.20 | $15.40 | 24,332,740 |
| 2015-11-19 | $16.80 | $17.16 | $16.68 | $17.14 | $15.35 | 17,511,630 |
| 2015-11-18 | $17.22 | $17.27 | $16.70 | $16.75 | $15.00 | 17,773,630 |
| 2015-11-17 | $17.38 | $17.90 | $17.00 | $17.16 | $15.36 | 34,194,030 |
| 2015-11-16 | $16.88 | $17.32 | $16.80 | $17.24 | $15.43 | 21,217,090 |
| 2015-11-13 | $17.10 | $17.33 | $16.88 | $17.11 | $15.32 | 18,276,040 |
| 2015-11-12 | $17.68 | $17.75 | $17.03 | $17.23 | $15.43 | 26,376,220 |
| 2015-11-11 | $17.66 | $17.76 | $17.31 | $17.62 | $15.77 | 25,083,060 |
| 2015-11-10 | $17.61 | $18.30 | $17.57 | $17.66 | $15.81 | 32,808,340 |
| 2015-11-09 | $17.71 | $18.04 | $17.44 | $17.75 | $15.89 | 34,061,510 |
| 2015-11-06 | $17.40 | $18.12 | $17.40 | $17.75 | $15.89 | 43,432,430 |
| 2015-11-05 | $16.68 | $17.91 | $16.58 | $17.28 | $15.47 | 69,622,750 |
| 2015-11-04 | $15.60 | $16.65 | $15.56 | $16.63 | $14.89 | 41,153,620 |
| 2015-11-03 | $15.80 | $15.90 | $15.49 | $15.50 | $13.88 | 16,395,020 |
| 2015-11-02 | $15.39 | $16.25 | $15.31 | $15.65 | $14.01 | 23,413,300 |
| 2015-10-30 | $16.03 | $16.13 | $15.60 | $15.72 | $14.07 | 23,484,790 |
| 2015-10-29 | $16.20 | $16.40 | $15.70 | $16.10 | $14.41 | 32,247,340 |
| 2015-10-28 | $15.92 | $16.94 | $15.72 | $16.01 | $14.33 | 49,255,560 |
| 2015-10-27 | $15.70 | $16.09 | $15.06 | $16.01 | $14.33 | 32,269,840 |
| 2015-10-26 | $15.80 | $16.26 | $15.71 | $15.81 | $14.15 | 38,405,550 |
| 2015-10-23 | $15.13 | $15.72 | $14.96 | $15.53 | $13.90 | 31,261,340 |
| 2015-10-22 | $14.60 | $14.97 | $14.41 | $14.95 | $13.38 | 23,963,890 |
| 2015-10-21 | $16.00 | $16.05 | $14.42 | $14.50 | $12.98 | 47,418,670 |
| 2015-10-20 | $15.57 | $16.14 | $15.55 | $16.00 | $14.32 | 24,251,170 |
| 2015-10-19 | $15.90 | $16.38 | $15.60 | $15.66 | $14.02 | 35,570,420 |
| 2015-10-16 | $15.96 | $16.09 | $15.70 | $15.95 | $14.28 | 27,914,600 |
| 2015-10-15 | $14.89 | $15.85 | $14.81 | $15.82 | $14.16 | 35,150,200 |
| 2015-10-14 | $15.25 | $15.36 | $14.95 | $14.98 | $13.41 | 18,731,290 |
| 2015-10-13 | $15.00 | $15.50 | $14.84 | $15.34 | $13.73 | 21,926,170 |
| 2015-10-12 | $14.35 | $15.37 | $14.35 | $15.14 | $13.55 | 29,879,230 |
| 2015-10-09 | $14.00 | $14.48 | $13.96 | $14.32 | $12.82 | 16,845,300 |
| 2015-10-08 | $13.89 | $14.30 | $13.80 | $14.03 | $12.56 | 21,659,710 |
| 2015-10-07 | $13.39 | $13.39 | $13.39 | $13.39 | $11.99 | 0 |
| 2015-10-06 | $13.39 | $13.39 | $13.39 | $13.39 | $11.99 | 0 |
| 2015-10-05 | $13.39 | $13.39 | $13.39 | $13.39 | $11.99 | 0 |
| 2015-10-02 | $13.39 | $13.39 | $13.39 | $13.39 | $11.99 | 0 |
| 2015-10-01 | $13.39 | $13.39 | $13.39 | $13.39 | $11.99 | 0 |
| 2015-09-30 | $13.41 | $13.50 | $13.29 | $13.39 | $11.99 | 7,114,070 |
| 2015-09-29 | $13.46 | $13.55 | $13.14 | $13.27 | $11.88 | 10,953,450 |
| 2015-09-28 | $13.57 | $13.75 | $13.32 | $13.71 | $12.27 | 8,739,810 |
| 2015-09-25 | $14.15 | $14.19 | $13.40 | $13.51 | $12.10 | 18,325,460 |
| 2015-09-24 | $13.96 | $14.72 | $13.84 | $14.20 | $12.71 | 18,715,480 |
| 2015-09-23 | $14.03 | $14.19 | $13.66 | $13.82 | $12.37 | 17,530,040 |
| 2015-09-22 | $14.18 | $14.60 | $13.95 | $14.38 | $12.87 | 19,068,830 |
| 2015-09-21 | $13.32 | $14.23 | $13.28 | $14.15 | $12.67 | 19,719,210 |
| 2015-09-18 | $13.60 | $13.73 | $13.31 | $13.55 | $12.13 | 18,579,040 |
| 2015-09-17 | $13.88 | $14.26 | $13.43 | $13.49 | $12.08 | 23,634,610 |
| 2015-09-16 | $13.00 | $14.10 | $12.89 | $14.00 | $12.53 | 21,152,340 |
| 2015-09-15 | $13.60 | $13.79 | $12.78 | $12.82 | $11.48 | 21,387,190 |
| 2015-09-14 | $15.00 | $15.06 | $13.38 | $13.98 | $12.52 | 32,519,380 |
| 2015-09-11 | $15.02 | $15.30 | $14.51 | $14.87 | $13.31 | 17,339,470 |
| 2015-09-10 | $15.30 | $15.48 | $14.98 | $15.01 | $13.44 | 20,598,020 |
| 2015-09-09 | $14.98 | $15.62 | $14.86 | $15.61 | $13.98 | 38,292,090 |
| 2015-09-08 | $14.20 | $14.97 | $13.73 | $14.93 | $13.37 | 25,114,090 |
| 2015-09-07 | $14.42 | $15.09 | $14.25 | $14.34 | $12.84 | 36,107,560 |
| 2015-09-04 | $14.32 | $14.32 | $14.32 | $14.32 | $12.82 | 0 |
| 2015-09-03 | $14.32 | $14.32 | $14.32 | $14.32 | $12.82 | 0 |
| 2015-09-02 | $13.55 | $14.75 | $13.39 | $14.32 | $12.82 | 38,375,820 |
| 2015-09-01 | $14.57 | $14.59 | $13.60 | $14.37 | $12.87 | 38,647,450 |
| 2015-08-31 | $15.26 | $15.40 | $14.29 | $14.85 | $13.29 | 43,617,590 |
| 2015-08-28 | $14.87 | $15.63 | $14.57 | $15.60 | $13.97 | 43,422,410 |
| 2015-08-27 | $14.00 | $14.56 | $13.50 | $14.54 | $13.02 | 33,639,460 |
| 2015-08-26 | $14.06 | $14.76 | $13.38 | $13.59 | $12.17 | 44,500,080 |
| 2015-08-25 | $13.80 | $14.60 | $13.78 | $13.78 | $12.34 | 62,856,850 |
| 2015-08-24 | $16.08 | $16.30 | $15.31 | $15.31 | $13.71 | 29,499,040 |
| 2015-08-21 | $17.60 | $18.05 | $16.80 | $17.01 | $15.23 | 32,432,130 |
| 2015-08-20 | $18.80 | $19.18 | $18.08 | $18.12 | $16.22 | 31,217,640 |
| 2015-08-19 | $18.60 | $19.49 | $17.59 | $19.18 | $17.17 | 49,655,620 |
| 2015-08-18 | $21.32 | $21.39 | $19.38 | $19.38 | $17.35 | 47,034,880 |
| 2015-08-17 | $21.60 | $21.75 | $20.86 | $21.53 | $19.28 | 38,168,890 |
| 2015-08-14 | $22.01 | $22.24 | $21.60 | $21.70 | $19.43 | 39,131,730 |
| 2015-08-13 | $21.10 | $22.20 | $20.91 | $22.11 | $19.79 | 50,426,470 |
| 2015-08-12 | $21.48 | $22.45 | $21.08 | $21.13 | $18.92 | 39,354,410 |
| 2015-08-11 | $21.40 | $22.19 | $21.07 | $21.69 | $19.42 | 50,278,050 |
| 2015-08-10 | $20.27 | $21.75 | $20.00 | $21.39 | $19.15 | 49,121,450 |
| 2015-08-07 | $19.77 | $20.17 | $19.51 | $20.00 | $17.91 | 31,579,940 |
| 2015-08-06 | $19.30 | $19.95 | $19.10 | $19.32 | $17.30 | 27,014,930 |
| 2015-08-05 | $20.30 | $20.98 | $19.70 | $19.81 | $17.74 | 46,996,680 |
Hisense Electric Company Ltd (600060) News Headlines
Recent Hisense Electric Company Ltd (600060) News
Similar Companies to Hisense Electric Company Ltd (600060) 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 | -- | -- | -- |