China Resources DublCrne Phrmctl Company Ltd (600062) Exchange: SHG
Data as of July 10, 2025
$18.66 ($0.00) 0.00%
China Resources DublCrne Phrmctl Company Ltd - Daily Information
Click for more stock information on China Resources DublCrne Phrmctl Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $18.66 |
| Previous Close | $18.66 |
| High | $18.70 |
| Low | $18.54 |
| Adjusted Open | $18.66 |
| Previous Adjusted Close | $18.66 |
| Adjusted High | $18.70 |
| Adjusted Low | $18.54 |
About China Resources DublCrne Phrmctl Company Ltd (600062)
CHINA RESOURCES DOUBLE-CRANE PHARMACEUTICAL CO., LTD. is a China-based company principally engaged in manufacture, processing and distribution of pharmaceuticals. The Company's products are classified into three categories: infusion solutions, including glucose injections, fructose injections and levofloxacin lactate and sodium chloride injections; cardiovascular drugs, including pitavastatin calcium tablets, telmisartan capsules and others, as well as endocrine secretion drugs, including pioglitazone hydrochloride tablets, metformin hydrochloride tablets and others. The Company distributes its products primarily in domestic markets.
Invest in China Resources DublCrne Phrmctl Company Ltd (600062)
Historical Stock Data for China Resources DublCrne Phrmctl Company Ltd (600062)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $18.66 | $18.70 | $18.54 | $18.66 | $18.66 | 7,655,660 |
| 2025-06-27 | $18.58 | $18.69 | $18.55 | $18.66 | $18.66 | 7,186,400 |
| 2025-06-26 | $18.63 | $18.71 | $18.52 | $18.58 | $18.58 | 6,710,920 |
| 2025-06-25 | $18.60 | $18.67 | $18.47 | $18.66 | $18.66 | 8,761,440 |
| 2025-06-24 | $18.36 | $18.61 | $18.35 | $18.58 | $18.58 | 10,679,030 |
| 2025-06-23 | $18.28 | $18.39 | $18.25 | $18.33 | $18.33 | 9,075,200 |
| 2025-06-20 | $18.30 | $18.42 | $18.27 | $18.34 | $18.34 | 8,359,560 |
| 2025-06-19 | $18.38 | $18.44 | $18.21 | $18.29 | $18.29 | 11,118,800 |
| 2025-06-18 | $18.52 | $18.53 | $18.32 | $18.38 | $18.38 | 12,951,420 |
| 2025-06-17 | $18.78 | $18.87 | $18.39 | $18.52 | $18.52 | 22,623,040 |
| 2025-06-13 | $19.61 | $19.74 | $19.21 | $19.27 | $19.27 | 12,582,430 |
| 2025-06-12 | $19.60 | $19.66 | $19.49 | $19.63 | $19.63 | 8,526,040 |
| 2025-06-11 | $19.78 | $19.81 | $19.59 | $19.61 | $19.61 | 8,156,040 |
| 2025-06-10 | $19.73 | $19.91 | $19.56 | $19.71 | $19.71 | 11,688,180 |
| 2025-06-09 | $19.53 | $19.95 | $19.52 | $19.77 | $19.77 | 9,940,540 |
| 2025-06-06 | $19.64 | $19.83 | $19.45 | $19.54 | $19.54 | 6,430,250 |
| 2025-06-05 | $19.89 | $20.00 | $19.54 | $19.63 | $19.63 | 10,855,400 |
| 2025-06-04 | $19.73 | $20.32 | $19.68 | $19.84 | $19.84 | 16,676,090 |
| 2025-06-03 | $19.34 | $19.77 | $19.34 | $19.74 | $19.74 | 11,997,980 |
| 2025-05-30 | $19.30 | $19.58 | $19.26 | $19.51 | $19.51 | 12,667,190 |
| 2025-05-29 | $19.04 | $19.34 | $18.91 | $19.31 | $19.31 | 8,360,590 |
| 2025-05-28 | $19.12 | $19.19 | $19.01 | $19.05 | $19.05 | 4,824,070 |
| 2025-05-27 | $19.01 | $19.12 | $18.91 | $19.07 | $19.07 | 6,535,270 |
| 2025-05-26 | $19.27 | $19.33 | $18.93 | $18.96 | $18.96 | 10,712,780 |
| 2025-05-23 | $19.22 | $19.54 | $19.22 | $19.33 | $19.33 | 12,165,400 |
| 2025-05-22 | $19.28 | $19.34 | $19.12 | $19.18 | $19.18 | 7,933,230 |
| 2025-05-21 | $19.30 | $19.44 | $19.21 | $19.35 | $19.35 | 7,728,390 |
| 2025-05-20 | $19.15 | $19.37 | $19.10 | $19.29 | $19.29 | 9,521,810 |
| 2025-05-19 | $19.21 | $19.26 | $18.98 | $19.08 | $19.08 | 7,824,600 |
| 2025-05-16 | $19.06 | $19.29 | $19.06 | $19.24 | $19.24 | 10,611,630 |
| 2025-05-15 | $18.95 | $19.48 | $18.85 | $19.03 | $19.03 | 13,133,710 |
| 2025-05-14 | $18.93 | $18.95 | $18.73 | $18.94 | $18.94 | 6,131,900 |
| 2025-05-13 | $18.86 | $18.99 | $18.82 | $18.92 | $18.92 | 7,831,980 |
| 2025-05-12 | $18.83 | $18.90 | $18.69 | $18.79 | $18.79 | 8,242,180 |
| 2025-05-09 | $18.88 | $18.96 | $18.80 | $18.82 | $18.82 | 5,130,930 |
| 2025-05-08 | $18.97 | $18.97 | $18.83 | $18.88 | $18.88 | 7,999,110 |
| 2025-05-07 | $18.94 | $19.10 | $18.89 | $19.00 | $19.00 | 9,598,260 |
| 2025-05-06 | $18.98 | $18.98 | $18.70 | $18.87 | $18.87 | 11,111,620 |
| 2025-04-30 | $18.77 | $19.05 | $18.73 | $18.86 | $18.86 | 10,148,220 |
| 2025-04-29 | $18.72 | $18.82 | $18.50 | $18.81 | $18.81 | 11,362,740 |
| 2025-04-28 | $18.31 | $18.88 | $18.31 | $18.67 | $18.67 | 21,625,460 |
| 2025-04-25 | $18.31 | $18.38 | $18.12 | $18.16 | $18.16 | 9,949,940 |
| 2025-04-24 | $18.18 | $18.45 | $18.11 | $18.32 | $18.32 | 10,598,880 |
| 2025-04-23 | $18.32 | $18.39 | $18.13 | $18.17 | $18.17 | 7,790,240 |
| 2025-04-22 | $18.17 | $18.39 | $18.16 | $18.31 | $18.31 | 8,008,110 |
| 2025-04-21 | $18.11 | $18.28 | $17.98 | $18.25 | $18.25 | 8,144,830 |
| 2025-04-18 | $18.15 | $18.40 | $18.06 | $18.11 | $18.11 | 8,602,200 |
| 2025-04-17 | $18.08 | $18.47 | $18.01 | $18.22 | $18.22 | 10,346,340 |
| 2025-04-16 | $18.25 | $18.25 | $17.92 | $18.09 | $18.09 | 8,963,000 |
| 2025-04-15 | $18.28 | $18.32 | $18.10 | $18.28 | $18.28 | 8,212,890 |
| 2025-04-14 | $18.26 | $18.50 | $18.22 | $18.34 | $18.34 | 10,168,600 |
| 2025-04-11 | $18.18 | $18.45 | $18.06 | $18.18 | $18.18 | 11,474,400 |
| 2025-04-10 | $18.19 | $18.48 | $18.19 | $18.26 | $18.26 | 14,345,000 |
| 2025-04-09 | $17.85 | $18.13 | $17.34 | $18.02 | $18.02 | 17,236,760 |
| 2025-04-08 | $17.87 | $18.30 | $17.85 | $18.09 | $18.09 | 18,456,470 |
| 2025-04-07 | $18.80 | $18.99 | $17.62 | $17.63 | $17.63 | 27,487,420 |
| 2025-04-03 | $19.28 | $19.61 | $19.26 | $19.58 | $19.58 | 15,587,990 |
| 2025-04-02 | $19.47 | $19.54 | $19.30 | $19.41 | $19.41 | 12,319,790 |
| 2025-04-01 | $18.90 | $19.58 | $18.80 | $19.48 | $19.48 | 29,986,670 |
| 2025-03-31 | $18.86 | $19.26 | $18.80 | $18.90 | $18.90 | 14,165,540 |
| 2025-03-28 | $19.09 | $19.33 | $18.91 | $18.91 | $18.91 | 11,982,110 |
| 2025-03-27 | $18.82 | $19.15 | $18.71 | $19.09 | $19.09 | 15,118,220 |
| 2025-03-26 | $18.93 | $18.98 | $18.78 | $18.84 | $18.84 | 9,853,440 |
| 2025-03-25 | $18.77 | $18.98 | $18.70 | $18.87 | $18.87 | 9,500,490 |
| 2025-03-24 | $18.80 | $18.88 | $18.61 | $18.77 | $18.77 | 11,845,480 |
| 2025-03-21 | $19.00 | $19.06 | $18.76 | $18.85 | $18.85 | 16,849,000 |
| 2025-03-20 | $19.50 | $19.50 | $18.96 | $18.98 | $18.98 | 35,395,270 |
| 2025-03-19 | $19.58 | $19.77 | $19.53 | $19.77 | $19.77 | 13,113,720 |
| 2025-03-18 | $19.53 | $19.65 | $19.43 | $19.61 | $19.61 | 11,683,420 |
| 2025-03-17 | $19.49 | $19.62 | $19.41 | $19.48 | $19.48 | 12,659,220 |
| 2025-03-14 | $19.24 | $19.45 | $19.16 | $19.45 | $19.45 | 16,275,700 |
| 2025-03-13 | $19.08 | $19.30 | $19.02 | $19.25 | $19.25 | 12,626,780 |
| 2025-03-12 | $19.15 | $19.32 | $19.02 | $19.09 | $19.09 | 10,116,530 |
| 2025-03-11 | $18.85 | $19.17 | $18.71 | $19.15 | $19.15 | 12,430,850 |
| 2025-03-10 | $18.76 | $19.01 | $18.74 | $19.01 | $19.01 | 9,645,720 |
| 2025-03-07 | $18.95 | $18.99 | $18.74 | $18.81 | $18.81 | 11,311,750 |
| 2025-03-06 | $18.99 | $19.13 | $18.87 | $19.01 | $19.01 | 10,678,400 |
| 2025-03-05 | $19.18 | $19.19 | $18.90 | $18.96 | $18.96 | 10,763,390 |
| 2025-03-04 | $18.84 | $19.21 | $18.74 | $19.19 | $19.19 | 14,742,180 |
| 2025-03-03 | $18.47 | $18.98 | $18.46 | $18.89 | $18.89 | 19,745,570 |
| 2025-02-28 | $18.73 | $18.97 | $18.50 | $18.53 | $18.53 | 13,305,000 |
| 2025-02-27 | $18.63 | $18.85 | $18.51 | $18.80 | $18.80 | 14,839,880 |
| 2025-02-26 | $18.42 | $18.58 | $18.38 | $18.58 | $18.58 | 10,497,690 |
| 2025-02-25 | $18.60 | $18.60 | $18.40 | $18.43 | $18.43 | 11,224,150 |
| 2025-02-24 | $18.81 | $19.03 | $18.58 | $18.69 | $18.69 | 14,676,070 |
| 2025-02-20 | $18.54 | $18.91 | $18.53 | $18.59 | $18.59 | 15,152,800 |
| 2025-02-19 | $18.54 | $18.60 | $18.38 | $18.59 | $18.59 | 14,949,350 |
| 2025-02-18 | $19.07 | $19.08 | $18.53 | $18.63 | $18.63 | 18,781,100 |
| 2025-02-17 | $19.31 | $19.44 | $19.03 | $19.12 | $19.12 | 15,963,800 |
| 2025-02-14 | $19.18 | $19.35 | $19.07 | $19.22 | $19.22 | 13,346,130 |
| 2025-02-13 | $19.34 | $19.44 | $19.16 | $19.16 | $19.16 | 14,624,400 |
| 2025-02-12 | $19.57 | $19.58 | $19.26 | $19.37 | $19.37 | 13,306,840 |
| 2025-02-11 | $19.60 | $19.61 | $19.37 | $19.55 | $19.55 | 10,147,400 |
| 2025-02-10 | $19.60 | $19.67 | $19.43 | $19.56 | $19.56 | 11,721,890 |
| 2025-02-07 | $19.19 | $19.59 | $19.11 | $19.50 | $19.50 | 13,866,860 |
| 2025-02-06 | $19.28 | $19.30 | $18.96 | $19.25 | $19.25 | 12,050,610 |
| 2025-02-05 | $19.49 | $19.70 | $19.21 | $19.32 | $19.32 | 8,502,260 |
| 2025-01-27 | $19.23 | $19.68 | $19.23 | $19.35 | $19.35 | 7,394,760 |
| 2025-01-24 | $19.18 | $19.34 | $19.10 | $19.25 | $19.25 | 6,252,390 |
| 2025-01-23 | $19.28 | $19.49 | $19.16 | $19.19 | $19.19 | 8,162,000 |
| 2025-01-22 | $19.45 | $19.56 | $19.05 | $19.13 | $19.13 | 7,261,000 |
| 2025-01-21 | $19.55 | $19.68 | $19.31 | $19.50 | $19.50 | 5,254,600 |
| 2025-01-20 | $19.62 | $19.85 | $19.48 | $19.56 | $19.56 | 9,123,890 |
| 2025-01-17 | $19.19 | $19.62 | $19.11 | $19.44 | $19.44 | 10,375,340 |
| 2025-01-16 | $19.01 | $19.32 | $18.96 | $19.28 | $19.28 | 8,516,690 |
| 2025-01-15 | $19.30 | $19.36 | $18.95 | $18.99 | $18.99 | 9,499,590 |
| 2025-01-14 | $18.95 | $19.41 | $18.87 | $19.36 | $19.36 | 10,332,500 |
| 2025-01-13 | $19.05 | $19.38 | $18.82 | $18.91 | $18.91 | 9,221,100 |
| 2025-01-09 | $19.07 | $19.35 | $18.88 | $19.14 | $19.14 | 8,839,710 |
| 2025-01-08 | $19.28 | $19.43 | $18.88 | $19.15 | $19.15 | 12,197,780 |
| 2025-01-07 | $19.75 | $19.75 | $19.04 | $19.34 | $19.34 | 15,237,050 |
| 2025-01-06 | $19.75 | $20.15 | $19.44 | $19.90 | $19.90 | 17,682,920 |
| 2025-01-03 | $19.29 | $19.82 | $19.28 | $19.40 | $19.40 | 10,623,500 |
| 2025-01-02 | $19.78 | $19.92 | $19.18 | $19.30 | $19.30 | 10,655,150 |
| 2024-12-31 | $20.28 | $20.35 | $19.73 | $19.80 | $19.80 | 10,947,990 |
| 2024-12-30 | $20.12 | $20.55 | $20.04 | $20.28 | $20.28 | 10,484,300 |
| 2024-12-27 | $19.80 | $20.20 | $19.72 | $20.13 | $20.13 | 10,369,240 |
| 2024-12-26 | $19.70 | $19.84 | $19.67 | $19.83 | $19.83 | 6,402,280 |
| 2024-12-25 | $19.92 | $20.06 | $19.60 | $19.73 | $19.73 | 8,187,350 |
| 2024-12-24 | $19.69 | $19.99 | $19.50 | $19.96 | $19.96 | 9,449,260 |
| 2024-12-23 | $20.10 | $20.14 | $19.62 | $19.69 | $19.69 | 12,066,880 |
| 2024-12-20 | $19.98 | $20.21 | $19.92 | $20.07 | $20.07 | 6,526,220 |
| 2024-12-19 | $19.97 | $20.04 | $19.80 | $20.04 | $20.04 | 9,325,100 |
| 2024-12-18 | $20.04 | $20.15 | $19.99 | $20.06 | $20.06 | 7,777,060 |
| 2024-12-17 | $20.08 | $20.18 | $19.86 | $20.03 | $20.03 | 11,308,430 |
| 2024-12-16 | $20.51 | $20.58 | $19.98 | $20.10 | $20.10 | 13,073,010 |
| 2024-12-13 | $20.94 | $20.94 | $20.50 | $20.55 | $20.55 | 10,931,850 |
| 2024-12-12 | $20.80 | $21.08 | $20.68 | $21.01 | $21.01 | 12,716,350 |
| 2024-12-11 | $20.63 | $20.83 | $20.61 | $20.76 | $20.76 | 6,949,490 |
| 2024-12-10 | $21.08 | $21.17 | $20.66 | $20.70 | $20.70 | 14,276,510 |
| 2024-12-09 | $20.83 | $21.08 | $20.53 | $20.61 | $20.61 | 9,725,740 |
| 2024-12-06 | $20.34 | $20.87 | $20.31 | $20.82 | $20.82 | 13,181,300 |
| 2024-12-05 | $20.79 | $20.80 | $20.27 | $20.40 | $20.40 | 15,167,430 |
| 2024-12-04 | $21.02 | $21.06 | $20.65 | $20.74 | $20.74 | 9,170,950 |
| 2024-12-03 | $21.37 | $21.37 | $20.93 | $21.07 | $21.07 | 11,748,470 |
| 2024-12-02 | $21.20 | $21.54 | $21.08 | $21.41 | $21.41 | 12,809,430 |
| 2024-11-29 | $20.92 | $21.44 | $20.80 | $21.32 | $21.32 | 12,999,560 |
| 2024-11-28 | $21.07 | $21.09 | $20.75 | $20.87 | $20.87 | 11,669,730 |
| 2024-11-27 | $20.61 | $21.11 | $20.41 | $21.11 | $21.11 | 13,619,300 |
| 2024-11-26 | $20.89 | $21.08 | $20.60 | $20.61 | $20.61 | 9,131,460 |
| 2024-11-25 | $21.09 | $21.27 | $20.69 | $20.91 | $20.91 | 11,571,680 |
| 2024-11-22 | $22.00 | $22.12 | $20.76 | $20.80 | $20.80 | 23,110,260 |
| 2024-11-21 | $22.25 | $22.50 | $21.88 | $22.08 | $22.08 | 13,470,560 |
| 2024-11-20 | $21.70 | $22.62 | $21.61 | $22.24 | $22.24 | 25,673,840 |
| 2024-11-19 | $21.26 | $21.93 | $21.25 | $21.72 | $21.72 | 19,523,620 |
| 2024-11-18 | $21.59 | $22.26 | $21.22 | $21.29 | $21.29 | 22,878,860 |
| 2024-11-15 | $21.68 | $22.04 | $21.48 | $21.65 | $21.65 | 19,711,340 |
| 2024-11-14 | $21.68 | $22.40 | $21.59 | $21.81 | $21.81 | 32,362,490 |
| 2024-11-13 | $21.87 | $22.21 | $21.40 | $21.73 | $21.73 | 24,109,800 |
| 2024-11-12 | $21.46 | $22.35 | $21.46 | $21.98 | $21.98 | 37,719,320 |
| 2024-11-11 | $21.69 | $21.73 | $21.13 | $21.45 | $21.45 | 21,045,110 |
| 2024-11-08 | $22.21 | $22.28 | $21.46 | $21.64 | $21.64 | 23,974,730 |
| 2024-11-07 | $21.60 | $22.09 | $21.46 | $22.08 | $22.08 | 24,379,550 |
| 2024-11-06 | $21.76 | $21.81 | $21.45 | $21.68 | $21.68 | 21,433,090 |
| 2024-11-05 | $21.50 | $21.75 | $21.27 | $21.72 | $21.72 | 20,629,980 |
| 2024-11-04 | $21.50 | $21.64 | $21.28 | $21.47 | $21.47 | 13,338,480 |
| 2024-11-01 | $21.19 | $21.77 | $21.12 | $21.46 | $21.46 | 19,259,850 |
| 2024-10-31 | $21.62 | $21.67 | $21.08 | $21.21 | $21.21 | 18,149,160 |
| 2024-10-30 | $22.06 | $22.35 | $21.39 | $21.60 | $21.60 | 17,903,800 |
| 2024-10-29 | $22.66 | $22.78 | $22.08 | $22.17 | $22.17 | 18,365,520 |
| 2024-10-28 | $23.43 | $23.52 | $22.44 | $22.70 | $22.70 | 25,871,200 |
| 2024-10-25 | $23.84 | $24.00 | $23.55 | $23.76 | $23.76 | 9,333,130 |
| 2024-10-24 | $23.88 | $24.37 | $23.85 | $24.08 | $24.08 | 7,320,540 |
| 2024-10-23 | $24.20 | $24.30 | $23.85 | $24.04 | $24.04 | 9,715,850 |
| 2024-10-22 | $23.82 | $24.50 | $23.74 | $24.20 | $24.20 | 11,137,370 |
| 2024-10-21 | $23.07 | $24.07 | $22.59 | $23.80 | $23.80 | 16,799,630 |
| 2024-10-18 | $22.72 | $23.29 | $22.67 | $22.94 | $22.94 | 11,941,160 |
| 2024-10-17 | $23.10 | $23.35 | $22.80 | $22.80 | $22.80 | 6,155,890 |
| 2024-10-16 | $22.70 | $23.30 | $22.68 | $23.04 | $23.04 | 7,483,510 |
| 2024-10-15 | $23.26 | $23.62 | $22.89 | $23.00 | $23.00 | 9,939,850 |
| 2024-10-14 | $22.44 | $23.25 | $22.13 | $23.21 | $23.21 | 12,697,230 |
| 2024-10-11 | $23.39 | $23.39 | $22.23 | $22.43 | $22.43 | 12,341,810 |
| 2024-10-10 | $23.58 | $24.34 | $23.20 | $23.36 | $23.36 | 18,063,240 |
| 2024-10-09 | $24.19 | $24.49 | $23.03 | $23.52 | $23.52 | 22,274,730 |
| 2024-10-08 | $26.10 | $26.15 | $23.30 | $24.61 | $24.61 | 32,316,410 |
| 2024-09-30 | $23.12 | $24.27 | $22.58 | $23.82 | $23.82 | 26,126,660 |
| 2024-09-27 | $21.89 | $22.74 | $21.62 | $22.42 | $22.42 | 7,170,090 |
| 2024-09-26 | $20.79 | $21.50 | $20.65 | $21.50 | $21.50 | 11,261,680 |
| 2024-09-25 | $20.90 | $21.45 | $20.74 | $20.82 | $20.82 | 16,372,690 |
| 2024-09-24 | $20.67 | $20.98 | $20.30 | $20.88 | $20.88 | 14,316,960 |
| 2024-09-23 | $20.70 | $20.95 | $20.43 | $20.66 | $20.66 | 6,609,580 |
| 2024-09-20 | $20.82 | $20.94 | $20.60 | $20.69 | $20.69 | 4,723,940 |
| 2024-09-19 | $21.28 | $21.30 | $20.80 | $20.91 | $20.91 | 6,714,150 |
| 2024-09-18 | $20.69 | $21.10 | $20.55 | $20.88 | $20.88 | 6,525,210 |
| 2024-09-13 | $20.92 | $21.12 | $20.60 | $20.74 | $20.74 | 7,499,760 |
| 2024-09-12 | $21.30 | $21.44 | $20.90 | $20.96 | $20.96 | 8,703,720 |
| 2024-09-11 | $21.00 | $21.45 | $21.00 | $21.30 | $21.30 | 4,565,420 |
| 2024-09-10 | $21.33 | $21.50 | $20.86 | $21.29 | $21.29 | 10,963,570 |
| 2024-09-09 | $21.37 | $21.56 | $21.21 | $21.40 | $21.40 | 8,233,120 |
| 2024-09-06 | $21.57 | $21.85 | $21.28 | $21.37 | $21.37 | 9,608,870 |
| 2024-09-05 | $21.84 | $21.89 | $21.55 | $21.67 | $21.67 | 9,480,340 |
| 2024-09-04 | $21.30 | $22.06 | $21.23 | $21.83 | $21.83 | 13,272,660 |
| 2024-09-03 | $21.10 | $21.80 | $21.01 | $21.43 | $21.43 | 13,068,900 |
| 2024-09-02 | $20.61 | $21.33 | $20.46 | $21.18 | $21.18 | 18,657,380 |
| 2024-08-30 | $20.90 | $21.06 | $20.55 | $20.60 | $20.60 | 17,028,520 |
| 2024-08-29 | $20.63 | $21.09 | $20.63 | $21.00 | $21.00 | 11,789,100 |
| 2024-08-28 | $20.40 | $20.85 | $20.30 | $20.73 | $20.73 | 12,891,690 |
| 2024-08-27 | $19.80 | $20.65 | $19.70 | $20.45 | $20.45 | 18,793,520 |
| 2024-08-26 | $19.45 | $20.00 | $19.31 | $19.93 | $19.93 | 18,319,710 |
| 2024-08-23 | $18.73 | $19.64 | $18.73 | $19.56 | $19.56 | 22,502,320 |
| 2024-08-22 | $18.41 | $18.66 | $18.26 | $18.52 | $18.52 | 5,434,480 |
| 2024-08-21 | $18.56 | $18.71 | $18.32 | $18.43 | $18.43 | 4,661,230 |
| 2024-08-20 | $18.88 | $18.88 | $18.48 | $18.60 | $18.60 | 6,274,020 |
| 2024-08-19 | $18.98 | $19.23 | $18.78 | $18.85 | $18.85 | 8,503,200 |
| 2024-08-16 | $19.10 | $19.16 | $18.84 | $19.05 | $19.05 | 6,002,700 |
| 2024-08-15 | $18.95 | $19.19 | $18.86 | $19.10 | $19.10 | 7,776,990 |
| 2024-08-14 | $19.12 | $19.17 | $18.81 | $18.95 | $18.95 | 7,627,370 |
| 2024-08-13 | $19.27 | $19.27 | $18.78 | $19.20 | $19.20 | 14,221,020 |
| 2024-08-12 | $18.76 | $19.62 | $18.72 | $19.40 | $19.40 | 16,525,760 |
| 2024-08-09 | $19.01 | $19.13 | $18.75 | $18.76 | $18.76 | 8,495,890 |
| 2024-08-08 | $18.70 | $19.16 | $18.66 | $19.00 | $19.00 | 10,966,680 |
| 2024-08-07 | $18.93 | $18.96 | $18.64 | $18.79 | $18.79 | 7,741,300 |
| 2024-08-06 | $18.80 | $19.12 | $18.56 | $19.01 | $19.01 | 13,234,860 |
| 2024-08-05 | $18.57 | $19.11 | $18.46 | $18.66 | $18.66 | 15,944,140 |
| 2024-08-02 | $18.40 | $19.05 | $18.32 | $18.70 | $18.70 | 13,558,850 |
| 2024-08-01 | $18.55 | $18.95 | $18.29 | $18.48 | $18.48 | 10,136,510 |
| 2024-07-31 | $17.83 | $18.58 | $17.64 | $18.49 | $18.49 | 13,247,500 |
| 2024-07-30 | $17.83 | $17.89 | $17.50 | $17.76 | $17.76 | 6,871,060 |
| 2024-07-29 | $18.25 | $18.26 | $17.76 | $17.89 | $17.89 | 9,547,430 |
| 2024-07-26 | $17.83 | $18.27 | $17.75 | $18.24 | $18.24 | 9,916,700 |
| 2024-07-25 | $17.66 | $18.07 | $17.48 | $17.76 | $17.76 | 8,265,990 |
| 2024-07-24 | $17.81 | $18.11 | $17.72 | $17.76 | $17.76 | 8,005,500 |
| 2024-07-23 | $18.62 | $18.63 | $17.83 | $17.83 | $17.83 | 12,818,600 |
| 2024-07-22 | $18.33 | $18.98 | $18.25 | $18.72 | $18.72 | 14,361,430 |
| 2024-07-19 | $18.10 | $18.36 | $17.97 | $18.30 | $18.30 | 11,832,350 |
| 2024-07-18 | $17.50 | $18.23 | $17.46 | $18.16 | $18.16 | 15,979,210 |
| 2024-07-17 | $17.42 | $17.74 | $17.19 | $17.68 | $17.68 | 11,805,990 |
| 2024-07-16 | $17.58 | $17.62 | $17.32 | $17.42 | $17.42 | 7,500,030 |
| 2024-07-15 | $17.44 | $17.68 | $17.43 | $17.58 | $17.58 | 8,944,410 |
| 2024-07-12 | $18.05 | $18.20 | $17.68 | $17.72 | $17.72 | 12,709,710 |
| 2024-07-11 | $18.00 | $18.33 | $17.65 | $18.13 | $18.13 | 14,941,690 |
| 2024-07-10 | $18.18 | $18.26 | $17.73 | $17.77 | $17.77 | 12,275,020 |
| 2024-07-09 | $18.48 | $18.53 | $17.98 | $18.28 | $18.28 | 12,282,000 |
| 2024-07-08 | $18.87 | $19.00 | $18.41 | $18.48 | $18.48 | 10,156,720 |
| 2024-07-05 | $18.50 | $19.03 | $18.29 | $18.98 | $18.98 | 9,057,930 |
| 2024-07-04 | $18.80 | $18.89 | $18.46 | $18.54 | $18.54 | 9,579,220 |
| 2024-07-03 | $19.37 | $19.43 | $18.76 | $18.79 | $18.79 | 10,560,000 |
| 2024-07-02 | $20.03 | $20.07 | $19.26 | $19.37 | $19.37 | 11,091,160 |
| 2024-07-01 | $19.66 | $20.11 | $19.56 | $20.03 | $20.03 | 9,060,950 |
| 2024-06-28 | $19.66 | $20.00 | $19.48 | $19.58 | $19.58 | 8,983,370 |
| 2024-06-27 | $20.08 | $20.08 | $19.60 | $19.68 | $19.68 | 6,773,650 |
| 2024-06-26 | $19.95 | $20.18 | $19.75 | $20.12 | $20.12 | 6,830,410 |
| 2024-06-25 | $19.90 | $20.33 | $19.77 | $19.87 | $19.87 | 8,540,760 |
| 2024-06-24 | $20.50 | $20.56 | $19.90 | $19.92 | $19.92 | 8,633,120 |
| 2024-06-21 | $20.15 | $20.88 | $20.12 | $20.56 | $20.56 | 6,782,910 |
| 2024-06-20 | $20.76 | $20.88 | $20.13 | $20.33 | $20.33 | 9,726,720 |
| 2024-06-19 | $21.05 | $21.09 | $20.68 | $20.76 | $20.76 | 5,344,310 |
| 2024-06-18 | $21.18 | $21.25 | $20.92 | $21.04 | $21.04 | 5,632,750 |
| 2024-06-17 | $21.22 | $21.63 | $20.96 | $21.17 | $21.17 | 8,666,200 |
| 2024-06-14 | $20.96 | $21.49 | $20.77 | $21.37 | $21.37 | 8,088,080 |
| 2024-06-13 | $21.20 | $21.36 | $20.82 | $20.95 | $20.95 | 7,888,990 |
| 2024-06-12 | $21.45 | $21.62 | $20.93 | $21.35 | $21.35 | 8,490,390 |
| 2024-06-11 | $21.35 | $21.61 | $21.05 | $21.54 | $21.54 | 7,514,900 |
| 2024-06-07 | $21.70 | $21.85 | $21.15 | $21.41 | $21.41 | 10,149,800 |
| 2024-06-06 | $21.23 | $22.07 | $21.23 | $21.69 | $21.69 | 13,024,020 |
| 2024-06-05 | $21.53 | $21.87 | $21.30 | $21.31 | $21.31 | 9,722,120 |
| 2024-06-04 | $21.00 | $21.55 | $20.98 | $21.53 | $21.53 | 9,075,330 |
| 2024-06-03 | $21.11 | $21.46 | $20.87 | $21.06 | $21.06 | 9,189,120 |
| 2024-05-31 | $21.12 | $21.33 | $20.96 | $21.16 | $21.16 | 5,562,920 |
| 2024-05-30 | $21.29 | $21.48 | $20.97 | $21.11 | $21.11 | 6,703,960 |
| 2024-05-29 | $21.40 | $21.43 | $21.08 | $21.35 | $21.35 | 7,599,040 |
| 2024-05-28 | $21.88 | $21.90 | $21.35 | $21.40 | $21.40 | 10,900,850 |
| 2024-05-27 | $21.77 | $22.02 | $21.54 | $21.92 | $21.92 | 10,863,030 |
| 2024-05-24 | $21.64 | $22.04 | $21.61 | $21.69 | $21.69 | 8,405,700 |
| 2024-05-23 | $21.89 | $22.04 | $21.48 | $21.64 | $21.64 | 9,313,620 |
| 2024-05-22 | $22.43 | $22.52 | $21.90 | $21.95 | $21.95 | 9,998,420 |
| 2024-05-21 | $22.86 | $22.88 | $22.27 | $22.37 | $22.37 | 8,306,690 |
| 2024-05-20 | $22.64 | $22.92 | $22.49 | $22.92 | $22.92 | 10,587,740 |
| 2024-05-17 | $23.05 | $23.22 | $22.24 | $22.64 | $22.64 | 14,793,230 |
| 2024-05-16 | $23.33 | $23.68 | $22.92 | $23.12 | $23.12 | 9,448,260 |
| 2024-05-15 | $23.56 | $23.74 | $23.07 | $23.38 | $23.38 | 11,778,520 |
| 2024-05-14 | $23.81 | $24.03 | $23.55 | $23.61 | $23.61 | 10,211,720 |
| 2024-05-13 | $23.47 | $24.13 | $23.35 | $23.83 | $23.83 | 13,838,480 |
| 2024-05-10 | $23.32 | $23.74 | $23.13 | $23.57 | $23.57 | 12,928,950 |
| 2024-05-09 | $22.86 | $23.41 | $22.73 | $23.30 | $23.30 | 15,423,250 |
| 2024-05-08 | $23.00 | $23.05 | $22.61 | $22.88 | $22.88 | 14,612,620 |
| 2024-05-07 | $23.01 | $23.12 | $22.68 | $23.11 | $23.11 | 18,035,740 |
| 2024-05-06 | $22.03 | $23.05 | $21.68 | $23.02 | $23.02 | 26,940,730 |
| 2024-04-30 | $21.26 | $21.87 | $21.18 | $21.77 | $21.77 | 16,512,340 |
| 2024-04-29 | $21.22 | $21.55 | $21.12 | $21.34 | $21.34 | 12,655,710 |
| 2024-04-26 | $21.55 | $21.60 | $20.95 | $21.20 | $21.20 | 12,544,200 |
| 2024-04-25 | $21.18 | $21.61 | $21.04 | $21.38 | $21.38 | 9,115,780 |
| 2024-04-24 | $20.99 | $21.23 | $20.78 | $21.17 | $21.17 | 7,898,790 |
| 2024-04-23 | $21.30 | $21.39 | $20.76 | $20.99 | $20.99 | 8,339,650 |
| 2024-04-22 | $21.08 | $21.55 | $21.01 | $21.32 | $21.32 | 11,819,310 |
| 2024-04-19 | $20.31 | $21.37 | $20.30 | $21.06 | $21.06 | 13,689,490 |
| 2024-04-18 | $20.31 | $21.03 | $20.31 | $20.56 | $20.56 | 12,911,880 |
| 2024-04-17 | $20.70 | $20.85 | $20.00 | $20.52 | $20.52 | 11,916,970 |
| 2024-04-16 | $20.86 | $21.10 | $20.62 | $20.64 | $20.64 | 14,434,330 |
| 2024-04-15 | $19.27 | $20.56 | $19.21 | $20.50 | $20.50 | 17,656,730 |
| 2024-04-12 | $19.59 | $19.77 | $18.93 | $19.47 | $19.47 | 22,159,290 |
| 2024-04-11 | $20.24 | $20.39 | $19.80 | $19.84 | $19.84 | 14,294,430 |
| 2024-04-10 | $20.60 | $20.83 | $20.26 | $20.38 | $20.38 | 5,876,120 |
| 2024-04-09 | $20.50 | $20.71 | $20.28 | $20.66 | $20.66 | 6,409,220 |
| 2024-04-08 | $20.56 | $20.89 | $20.41 | $20.49 | $20.49 | 5,578,590 |
| 2024-04-03 | $20.27 | $20.94 | $20.21 | $20.70 | $20.70 | 8,559,500 |
| 2024-04-02 | $20.72 | $20.72 | $20.20 | $20.46 | $20.46 | 6,428,050 |
| 2024-04-01 | $20.65 | $20.87 | $20.36 | $20.71 | $20.71 | 7,682,160 |
| 2024-03-29 | $20.29 | $20.69 | $20.19 | $20.67 | $20.67 | 5,188,420 |
| 2024-03-28 | $20.10 | $20.62 | $19.78 | $20.25 | $20.25 | 6,785,500 |
| 2024-03-27 | $20.10 | $20.55 | $19.97 | $20.20 | $20.20 | 9,174,370 |
| 2024-03-26 | $20.36 | $20.43 | $19.88 | $20.10 | $20.10 | 8,151,160 |
| 2024-03-25 | $20.63 | $20.98 | $20.30 | $20.34 | $20.34 | 10,794,760 |
| 2024-03-22 | $20.83 | $21.16 | $20.40 | $20.54 | $20.54 | 8,856,000 |
| 2024-03-21 | $21.44 | $21.44 | $20.99 | $21.10 | $21.10 | 5,288,690 |
| 2024-03-20 | $20.98 | $21.43 | $20.81 | $21.27 | $21.27 | 6,551,700 |
| 2024-03-19 | $21.18 | $21.31 | $20.97 | $20.99 | $20.99 | 9,996,760 |
| 2024-03-18 | $20.47 | $21.49 | $20.47 | $21.45 | $21.45 | 13,019,360 |
| 2024-03-15 | $20.55 | $21.02 | $20.47 | $20.66 | $20.66 | 6,881,620 |
| 2024-03-14 | $20.83 | $20.90 | $20.40 | $20.60 | $20.60 | 7,787,240 |
| 2024-03-13 | $20.84 | $20.88 | $20.37 | $20.55 | $20.55 | 8,506,580 |
| 2024-03-12 | $21.08 | $21.36 | $20.64 | $20.83 | $20.83 | 8,855,070 |
| 2024-03-11 | $21.21 | $21.55 | $20.63 | $21.19 | $21.19 | 13,621,570 |
| 2024-03-08 | $20.18 | $20.92 | $20.15 | $20.82 | $20.82 | 11,529,250 |
| 2024-03-07 | $20.88 | $20.91 | $20.16 | $20.16 | $20.16 | 11,710,580 |
| 2024-03-06 | $20.81 | $21.18 | $20.66 | $20.97 | $20.97 | 10,607,090 |
| 2024-03-05 | $20.93 | $21.35 | $20.66 | $20.95 | $20.95 | 14,110,420 |
| 2024-03-04 | $20.42 | $21.16 | $20.16 | $21.07 | $21.07 | 20,075,130 |
| 2024-03-01 | $19.64 | $20.49 | $19.55 | $20.40 | $20.40 | 16,496,330 |
| 2024-02-29 | $19.05 | $19.70 | $19.01 | $19.67 | $19.67 | 10,820,130 |
| 2024-02-28 | $19.44 | $19.70 | $19.15 | $19.19 | $19.19 | 14,941,170 |
| 2024-02-27 | $18.83 | $19.38 | $18.75 | $19.35 | $19.35 | 12,593,360 |
| 2024-02-26 | $20.30 | $20.30 | $18.49 | $18.96 | $18.96 | 26,441,610 |
| 2024-02-23 | $19.49 | $19.90 | $19.33 | $19.70 | $19.70 | 8,071,710 |
| 2024-02-22 | $19.10 | $19.65 | $19.10 | $19.48 | $19.48 | 8,687,410 |
| 2024-02-21 | $19.20 | $19.72 | $19.05 | $19.22 | $19.22 | 10,837,570 |
| 2024-02-20 | $19.12 | $19.55 | $18.77 | $19.38 | $19.38 | 9,735,740 |
| 2024-02-19 | $19.19 | $19.24 | $18.69 | $19.12 | $19.12 | 12,543,410 |
| 2024-02-08 | $19.17 | $19.79 | $18.90 | $18.99 | $18.99 | 16,965,000 |
| 2024-02-07 | $18.36 | $19.15 | $18.26 | $19.10 | $19.10 | 17,066,610 |
| 2024-02-06 | $16.98 | $18.67 | $16.63 | $18.43 | $18.43 | 15,844,830 |
| 2024-02-05 | $16.51 | $17.50 | $15.94 | $17.10 | $17.10 | 13,851,080 |
| 2024-02-02 | $17.50 | $17.50 | $16.20 | $16.77 | $16.77 | 9,012,620 |
| 2024-02-01 | $17.14 | $17.93 | $17.14 | $17.26 | $17.26 | 6,826,310 |
| 2024-01-31 | $18.00 | $18.22 | $17.25 | $17.36 | $17.36 | 10,280,600 |
| 2024-01-30 | $18.40 | $18.64 | $18.08 | $18.18 | $18.18 | 8,340,730 |
| 2024-01-29 | $18.56 | $18.96 | $18.52 | $18.66 | $18.66 | 10,825,730 |
| 2024-01-26 | $18.45 | $19.20 | $18.31 | $18.52 | $18.52 | 18,680,230 |
| 2024-01-25 | $17.08 | $18.56 | $17.06 | $18.36 | $18.36 | 14,389,840 |
| 2024-01-24 | $16.90 | $17.14 | $16.40 | $17.05 | $17.05 | 7,318,100 |
| 2024-01-23 | $16.41 | $16.99 | $16.03 | $16.88 | $16.88 | 7,145,400 |
| 2024-01-22 | $17.28 | $17.33 | $16.30 | $16.40 | $16.40 | 8,527,100 |
| 2024-01-19 | $17.55 | $17.60 | $17.27 | $17.31 | $17.31 | 4,219,240 |
| 2024-01-18 | $17.50 | $17.59 | $17.02 | $17.54 | $17.54 | 7,516,250 |
| 2024-01-17 | $17.87 | $18.22 | $17.66 | $17.67 | $17.67 | 6,283,500 |
| 2024-01-16 | $17.97 | $18.05 | $17.68 | $17.97 | $17.97 | 5,197,790 |
| 2024-01-15 | $17.45 | $18.19 | $17.41 | $17.94 | $17.94 | 7,371,560 |
| 2024-01-12 | $17.90 | $17.94 | $17.54 | $17.55 | $17.55 | 6,877,800 |
| 2024-01-11 | $17.84 | $18.07 | $17.68 | $17.79 | $17.79 | 5,944,170 |
| 2024-01-10 | $18.10 | $18.16 | $17.83 | $17.85 | $17.85 | 5,631,090 |
| 2024-01-09 | $17.99 | $18.26 | $17.81 | $18.13 | $18.13 | 4,660,210 |
| 2024-01-08 | $18.24 | $18.36 | $17.95 | $18.00 | $18.00 | 6,884,480 |
| 2024-01-05 | $18.81 | $18.81 | $18.23 | $18.27 | $18.27 | 5,829,360 |
| 2024-01-04 | $18.99 | $19.05 | $18.51 | $18.85 | $18.85 | 8,299,380 |
| 2024-01-03 | $18.90 | $19.43 | $18.81 | $19.04 | $19.04 | 7,996,480 |
| 2024-01-02 | $18.65 | $19.25 | $18.63 | $18.98 | $18.98 | 9,278,490 |
| 2024-01-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2023-12-29 | $18.25 | $18.76 | $18.15 | $18.60 | $18.60 | 7,918,330 |
| 2023-12-28 | $18.38 | $18.55 | $18.22 | $18.31 | $18.31 | 7,802,980 |
| 2023-12-27 | $18.40 | $18.59 | $18.25 | $18.50 | $18.50 | 4,518,600 |
| 2023-12-26 | $18.45 | $18.59 | $18.32 | $18.35 | $18.35 | 5,317,990 |
| 2023-12-25 | $18.36 | $18.54 | $18.13 | $18.45 | $18.45 | 6,319,500 |
| 2023-12-22 | $18.75 | $18.97 | $18.26 | $18.32 | $18.32 | 8,638,350 |
| 2023-12-21 | $18.67 | $18.80 | $18.25 | $18.76 | $18.76 | 11,066,700 |
| 2023-12-20 | $18.84 | $19.05 | $18.69 | $18.71 | $18.71 | 6,766,300 |
| 2023-12-19 | $19.10 | $19.10 | $18.64 | $18.80 | $18.80 | 10,249,300 |
| 2023-12-18 | $18.99 | $19.32 | $18.99 | $19.12 | $19.12 | 6,867,090 |
| 2023-12-15 | $19.55 | $19.59 | $19.07 | $19.11 | $19.11 | 11,620,270 |
| 2023-12-14 | $19.38 | $20.00 | $19.36 | $19.63 | $19.63 | 14,553,810 |
| 2023-12-13 | $19.20 | $19.70 | $19.16 | $19.46 | $19.46 | 14,808,400 |
| 2023-12-12 | $19.30 | $19.39 | $19.09 | $19.24 | $19.24 | 8,687,910 |
| 2023-12-11 | $19.01 | $19.41 | $18.88 | $19.29 | $19.29 | 13,034,280 |
| 2023-12-08 | $19.50 | $19.78 | $19.13 | $19.19 | $19.19 | 21,399,280 |
| 2023-12-07 | $19.34 | $19.57 | $19.22 | $19.50 | $19.50 | 13,770,850 |
| 2023-12-06 | $19.25 | $19.49 | $18.90 | $19.34 | $19.34 | 15,453,340 |
| 2023-12-05 | $19.28 | $19.63 | $19.14 | $19.27 | $19.27 | 17,312,790 |
| 2023-12-04 | $19.19 | $19.65 | $19.10 | $19.30 | $19.30 | 18,793,010 |
| 2023-12-01 | $18.73 | $19.80 | $18.73 | $19.30 | $19.30 | 30,029,710 |
| 2023-11-30 | $18.33 | $18.90 | $18.30 | $18.78 | $18.78 | 24,104,980 |
| 2023-11-29 | $18.34 | $18.68 | $18.33 | $18.44 | $18.44 | 16,261,700 |
| 2023-11-28 | $18.26 | $18.45 | $17.98 | $18.40 | $18.40 | 17,977,920 |
| 2023-11-27 | $18.80 | $18.85 | $18.20 | $18.25 | $18.25 | 26,372,340 |
| 2023-11-24 | $18.30 | $18.63 | $18.22 | $18.56 | $18.56 | 27,338,120 |
| 2023-11-23 | $18.17 | $18.39 | $18.06 | $18.31 | $18.31 | 17,682,420 |
| 2023-11-22 | $18.32 | $18.45 | $18.02 | $18.02 | $18.02 | 14,511,830 |
| 2023-11-21 | $18.15 | $18.54 | $17.90 | $18.29 | $18.29 | 20,475,210 |
| 2023-11-20 | $17.70 | $18.33 | $17.65 | $18.24 | $18.24 | 22,530,200 |
| 2023-11-17 | $17.84 | $17.84 | $17.50 | $17.71 | $17.71 | 14,514,160 |
| 2023-11-16 | $17.80 | $18.12 | $17.70 | $17.77 | $17.77 | 12,612,180 |
| 2023-11-15 | $18.19 | $18.19 | $17.77 | $17.87 | $17.87 | 17,236,800 |
| 2023-11-14 | $18.13 | $18.84 | $17.83 | $18.03 | $18.03 | 43,037,240 |
| 2023-11-13 | $17.20 | $18.26 | $17.17 | $18.13 | $18.13 | 49,110,420 |
| 2023-11-10 | $16.48 | $17.75 | $16.40 | $17.28 | $17.28 | 40,483,850 |
| 2023-11-09 | $16.95 | $17.06 | $16.56 | $16.57 | $16.57 | 17,954,780 |
| 2023-11-08 | $16.61 | $17.05 | $16.55 | $16.78 | $16.78 | 17,815,040 |
| 2023-11-07 | $16.74 | $16.89 | $16.60 | $16.69 | $16.69 | 13,017,290 |
| 2023-11-06 | $16.63 | $16.84 | $16.62 | $16.71 | $16.71 | 15,068,270 |
| 2023-11-03 | $16.42 | $16.70 | $16.42 | $16.51 | $16.51 | 13,340,030 |
| 2023-11-02 | $16.88 | $16.88 | $16.55 | $16.59 | $16.59 | 12,946,920 |
| 2023-11-01 | $17.02 | $17.21 | $16.78 | $16.80 | $16.80 | 18,906,650 |
| 2023-10-31 | $16.97 | $17.63 | $16.91 | $17.15 | $17.15 | 29,546,940 |
| 2023-10-30 | $17.20 | $17.21 | $16.90 | $17.00 | $17.00 | 39,773,920 |
| 2023-10-27 | $15.35 | $16.81 | $15.31 | $16.81 | $16.81 | 33,293,750 |
| 2023-10-26 | $15.18 | $15.31 | $14.98 | $15.28 | $15.28 | 9,318,980 |
| 2023-10-25 | $15.30 | $15.52 | $15.27 | $15.30 | $15.30 | 11,792,110 |
| 2023-10-24 | $15.10 | $15.33 | $14.80 | $15.22 | $15.22 | 13,769,590 |
| 2023-10-23 | $15.10 | $15.33 | $14.92 | $15.06 | $15.06 | 12,010,510 |
| 2023-10-20 | $15.04 | $15.40 | $14.92 | $15.21 | $15.21 | 18,451,360 |
| 2023-10-19 | $16.55 | $16.65 | $14.98 | $15.19 | $15.19 | 41,886,360 |
| 2023-10-18 | $17.00 | $17.05 | $16.54 | $16.62 | $16.62 | 14,729,660 |
| 2023-10-17 | $17.32 | $17.48 | $16.92 | $17.11 | $17.11 | 18,389,990 |
| 2023-10-16 | $17.99 | $18.06 | $17.35 | $17.48 | $17.48 | 29,507,380 |
| 2023-10-13 | $17.12 | $18.29 | $17.06 | $17.81 | $17.81 | 43,379,620 |
| 2023-10-12 | $16.85 | $17.21 | $16.85 | $17.18 | $17.18 | 18,766,800 |
| 2023-10-11 | $16.71 | $17.12 | $16.71 | $16.85 | $16.85 | 16,813,200 |
| 2023-10-10 | $17.32 | $17.32 | $16.66 | $16.74 | $16.74 | 19,906,390 |
| 2023-10-09 | $17.21 | $17.38 | $16.75 | $17.32 | $17.32 | 27,069,450 |
| 2023-09-28 | $17.57 | $18.39 | $17.36 | $17.46 | $17.46 | 64,556,770 |
| 2023-09-27 | $16.48 | $17.56 | $16.43 | $17.23 | $17.23 | 42,189,170 |
| 2023-09-26 | $16.54 | $16.61 | $16.36 | $16.41 | $16.41 | 6,560,410 |
| 2023-09-25 | $16.26 | $16.62 | $16.21 | $16.50 | $16.50 | 11,082,290 |
| 2023-09-22 | $16.11 | $16.29 | $15.95 | $16.28 | $16.28 | 6,593,950 |
| 2023-09-21 | $16.32 | $16.35 | $16.15 | $16.15 | $16.15 | 5,763,040 |
| 2023-09-20 | $16.45 | $16.53 | $16.36 | $16.38 | $16.38 | 4,925,840 |
| 2023-09-19 | $16.36 | $16.59 | $16.31 | $16.47 | $16.47 | 6,268,720 |
| 2023-09-18 | $16.38 | $16.45 | $16.27 | $16.42 | $16.42 | 6,000,820 |
| 2023-09-15 | $16.19 | $16.41 | $16.11 | $16.35 | $16.35 | 10,308,180 |
| 2023-09-14 | $16.08 | $16.19 | $16.00 | $16.11 | $16.11 | 4,981,730 |
| 2023-09-13 | $16.24 | $16.24 | $15.92 | $16.02 | $16.02 | 5,189,200 |
| 2023-09-12 | $16.10 | $16.34 | $16.07 | $16.19 | $16.19 | 7,595,800 |
| 2023-09-11 | $15.76 | $16.26 | $15.65 | $16.10 | $16.10 | 9,791,810 |
| 2023-09-08 | $15.73 | $15.81 | $15.64 | $15.65 | $15.65 | 4,239,500 |
| 2023-09-07 | $16.02 | $16.02 | $15.74 | $15.75 | $15.75 | 5,591,300 |
| 2023-09-06 | $16.11 | $16.18 | $15.95 | $16.03 | $16.03 | 4,597,390 |
| 2023-09-05 | $16.31 | $16.38 | $16.16 | $16.19 | $16.19 | 4,219,100 |
| 2023-09-04 | $16.20 | $16.32 | $16.11 | $16.31 | $16.31 | 6,186,650 |
| 2023-09-01 | $16.10 | $16.18 | $16.06 | $16.14 | $16.14 | 4,940,910 |
| 2023-08-31 | $16.01 | $16.21 | $15.93 | $16.13 | $16.13 | 6,052,260 |
| 2023-08-30 | $16.15 | $16.18 | $15.97 | $16.06 | $16.06 | 6,015,260 |
| 2023-08-29 | $15.80 | $16.17 | $15.77 | $16.16 | $16.16 | 8,970,240 |
| 2023-08-28 | $16.48 | $16.48 | $15.74 | $15.82 | $15.82 | 11,981,090 |
| 2023-08-25 | $15.63 | $15.87 | $15.57 | $15.72 | $15.72 | 7,667,790 |
| 2023-08-24 | $15.62 | $15.83 | $15.42 | $15.70 | $15.70 | 7,127,890 |
| 2023-08-23 | $15.74 | $15.84 | $15.60 | $15.61 | $15.61 | 5,984,890 |
| 2023-08-22 | $15.95 | $16.03 | $15.41 | $15.74 | $15.74 | 10,444,690 |
| 2023-08-21 | $16.19 | $16.24 | $15.91 | $15.91 | $15.91 | 6,276,750 |
| 2023-08-18 | $16.52 | $16.54 | $16.16 | $16.16 | $16.16 | 7,147,970 |
| 2023-08-17 | $16.53 | $16.56 | $16.25 | $16.51 | $16.51 | 7,469,620 |
| 2023-08-16 | $16.49 | $16.72 | $16.42 | $16.60 | $16.60 | 8,127,970 |
| 2023-08-15 | $16.53 | $16.65 | $16.36 | $16.56 | $16.56 | 5,980,460 |
| 2023-08-14 | $16.44 | $16.73 | $16.23 | $16.54 | $16.54 | 9,460,330 |
| 2023-08-11 | $16.53 | $16.83 | $16.50 | $16.55 | $16.55 | 13,032,500 |
| 2023-08-10 | $16.57 | $16.68 | $16.50 | $16.53 | $16.53 | 5,879,510 |
| 2023-08-09 | $16.47 | $16.69 | $16.36 | $16.66 | $16.66 | 10,079,870 |
| 2023-08-08 | $16.23 | $16.54 | $16.19 | $16.47 | $16.47 | 8,578,410 |
| 2023-08-07 | $16.69 | $16.69 | $16.28 | $16.30 | $16.30 | 13,433,400 |
| 2023-08-04 | $16.72 | $16.87 | $16.70 | $16.72 | $16.72 | 8,331,010 |
| 2023-08-03 | $16.52 | $16.83 | $16.52 | $16.71 | $16.71 | 8,777,690 |
| 2023-08-02 | $16.66 | $16.70 | $16.52 | $16.55 | $16.55 | 7,014,690 |
| 2023-08-01 | $16.94 | $16.94 | $16.61 | $16.66 | $16.66 | 14,126,110 |
| 2023-07-31 | $16.98 | $17.07 | $16.77 | $16.90 | $16.90 | 11,589,700 |
| 2023-07-28 | $16.83 | $16.98 | $16.56 | $16.94 | $16.94 | 11,202,700 |
| 2023-07-27 | $16.93 | $17.03 | $16.82 | $16.88 | $16.88 | 7,053,210 |
| 2023-07-26 | $17.00 | $17.06 | $16.81 | $16.90 | $16.90 | 7,882,900 |
| 2023-07-25 | $17.06 | $17.10 | $16.91 | $17.01 | $17.01 | 7,210,960 |
| 2023-07-24 | $16.79 | $17.03 | $16.69 | $16.95 | $16.95 | 7,632,690 |
| 2023-07-21 | $16.64 | $16.84 | $16.56 | $16.74 | $16.74 | 5,639,890 |
| 2023-07-20 | $16.66 | $16.79 | $16.60 | $16.63 | $16.63 | 4,950,970 |
| 2023-07-19 | $16.75 | $16.75 | $16.60 | $16.65 | $16.65 | 3,824,780 |
| 2023-07-18 | $16.84 | $16.92 | $16.66 | $16.72 | $16.72 | 6,101,650 |
| 2023-07-17 | $16.73 | $16.87 | $16.63 | $16.85 | $16.85 | 5,363,830 |
| 2023-07-14 | $16.86 | $16.86 | $16.70 | $16.77 | $16.77 | 5,797,040 |
| 2023-07-13 | $16.88 | $16.92 | $16.74 | $16.81 | $16.81 | 9,278,750 |
| 2023-07-12 | $17.37 | $17.43 | $17.05 | $17.06 | $16.77 | 8,762,640 |
| 2023-07-11 | $17.53 | $17.59 | $17.29 | $17.44 | $17.14 | 6,152,190 |
| 2023-07-10 | $17.33 | $17.54 | $17.31 | $17.52 | $17.22 | 5,310,960 |
| 2023-07-07 | $17.29 | $17.45 | $17.25 | $17.33 | $17.04 | 5,831,540 |
| 2023-07-06 | $17.58 | $17.65 | $17.36 | $17.38 | $17.09 | 9,141,600 |
| 2023-07-05 | $17.36 | $18.09 | $17.20 | $17.68 | $17.38 | 21,276,960 |
| 2023-07-04 | $17.32 | $17.44 | $17.22 | $17.36 | $17.07 | 8,842,330 |
| 2023-07-03 | $17.36 | $17.46 | $17.24 | $17.40 | $17.10 | 8,119,900 |
| 2023-06-30 | $17.10 | $17.49 | $17.08 | $17.42 | $17.42 | 9,681,080 |
| 2023-06-29 | $17.00 | $17.12 | $16.95 | $17.08 | $17.08 | 6,786,790 |
| 2023-06-28 | $17.11 | $17.11 | $16.85 | $17.02 | $17.02 | 4,951,700 |
| 2023-06-27 | $16.91 | $17.14 | $16.85 | $17.10 | $17.10 | 6,676,290 |
| 2023-06-26 | $17.13 | $17.17 | $16.76 | $16.84 | $16.84 | 8,269,030 |
| 2023-06-21 | $17.55 | $17.55 | $17.10 | $17.11 | $17.11 | 7,299,910 |
| 2023-06-20 | $17.40 | $17.64 | $17.36 | $17.37 | $17.37 | 9,003,350 |
| 2023-06-19 | $17.50 | $17.75 | $17.37 | $17.45 | $17.45 | 9,964,550 |
| 2023-06-16 | $17.35 | $17.62 | $17.35 | $17.50 | $17.50 | 14,038,070 |
| 2023-06-15 | $17.13 | $17.34 | $16.90 | $17.28 | $17.28 | 13,768,070 |
| 2023-06-14 | $17.04 | $17.16 | $16.99 | $17.07 | $17.07 | 9,459,760 |
| 2023-06-13 | $17.11 | $17.22 | $16.94 | $17.03 | $17.03 | 12,324,570 |
| 2023-06-12 | $17.42 | $17.42 | $17.02 | $17.16 | $17.16 | 17,136,130 |
| 2023-06-09 | $17.52 | $17.64 | $17.32 | $17.36 | $17.36 | 9,546,210 |
| 2023-06-08 | $17.57 | $17.65 | $17.41 | $17.48 | $17.48 | 8,366,340 |
| 2023-06-07 | $17.80 | $17.93 | $17.47 | $17.57 | $17.57 | 12,809,670 |
| 2023-06-06 | $18.14 | $18.19 | $17.80 | $17.90 | $17.90 | 11,429,630 |
| 2023-06-05 | $18.54 | $18.65 | $17.90 | $18.22 | $18.22 | 18,356,920 |
| 2023-06-02 | $18.68 | $18.74 | $18.53 | $18.59 | $18.59 | 8,231,790 |
| 2023-06-01 | $18.75 | $18.90 | $18.47 | $18.68 | $18.68 | 8,590,710 |
| 2023-05-31 | $18.60 | $18.95 | $18.51 | $18.67 | $18.67 | 10,779,740 |
| 2023-05-30 | $18.71 | $18.77 | $18.33 | $18.59 | $18.59 | 9,103,270 |
| 2023-05-29 | $18.80 | $19.10 | $18.58 | $18.78 | $18.78 | 11,545,400 |
| 2023-05-26 | $18.57 | $19.13 | $18.35 | $18.79 | $18.79 | 12,077,060 |
| 2023-05-25 | $18.50 | $18.77 | $18.20 | $18.57 | $18.57 | 13,597,060 |
| 2023-05-24 | $19.01 | $19.14 | $18.56 | $18.66 | $18.66 | 18,379,180 |
| 2023-05-23 | $18.93 | $19.76 | $18.92 | $19.31 | $19.31 | 26,714,140 |
| 2023-05-22 | $19.11 | $19.27 | $18.81 | $18.92 | $18.92 | 11,653,740 |
| 2023-05-19 | $19.23 | $19.62 | $19.09 | $19.16 | $19.16 | 13,766,920 |
| 2023-05-18 | $19.30 | $19.35 | $19.09 | $19.29 | $19.29 | 13,567,850 |
| 2023-05-17 | $19.40 | $19.50 | $19.05 | $19.41 | $19.41 | 26,686,310 |
| 2023-05-16 | $18.90 | $20.22 | $18.77 | $19.90 | $19.90 | 39,210,200 |
| 2023-05-15 | $18.67 | $18.85 | $18.15 | $18.72 | $18.72 | 13,623,060 |
| 2023-05-12 | $18.51 | $18.87 | $18.41 | $18.67 | $18.67 | 15,552,190 |
| 2023-05-11 | $19.08 | $19.14 | $18.45 | $18.49 | $18.49 | 17,738,080 |
| 2023-05-10 | $19.30 | $19.38 | $18.81 | $18.95 | $18.95 | 15,081,020 |
| 2023-05-09 | $20.18 | $20.18 | $19.33 | $19.38 | $19.38 | 21,609,820 |
| 2023-05-08 | $19.96 | $20.85 | $19.86 | $19.95 | $19.95 | 25,488,900 |
| 2023-05-05 | $20.90 | $21.01 | $20.17 | $20.26 | $20.26 | 27,169,400 |
| 2023-05-04 | $20.50 | $21.35 | $20.26 | $21.14 | $21.14 | 36,223,570 |
| 2023-05-03 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-05-02 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-04-28 | $20.84 | $21.20 | $19.40 | $20.78 | $20.78 | 48,937,410 |
| 2023-04-27 | $20.39 | $22.22 | $20.29 | $21.56 | $21.56 | 65,407,050 |
| 2023-04-26 | $19.68 | $21.00 | $19.65 | $20.64 | $20.64 | 63,338,860 |
| 2023-04-25 | $20.10 | $20.37 | $19.40 | $19.78 | $19.78 | 58,430,860 |
| 2023-04-24 | $20.80 | $21.14 | $20.37 | $20.58 | $20.58 | 96,217,510 |
| 2023-04-21 | $18.21 | $20.02 | $18.21 | $20.02 | $20.02 | 87,730,510 |
| 2023-04-20 | $18.46 | $18.50 | $18.10 | $18.20 | $18.20 | 11,019,190 |
| 2023-04-19 | $18.80 | $18.89 | $18.32 | $18.33 | $18.33 | 16,760,000 |
| 2023-04-18 | $18.68 | $19.08 | $18.58 | $18.83 | $18.83 | 27,841,880 |
| 2023-04-17 | $17.96 | $18.97 | $17.80 | $18.86 | $18.86 | 37,985,200 |
| 2023-04-14 | $17.92 | $18.20 | $17.90 | $18.05 | $18.05 | 15,128,710 |
| 2023-04-13 | $17.67 | $17.94 | $17.55 | $17.88 | $17.88 | 13,925,860 |
| 2023-04-12 | $17.74 | $18.02 | $17.65 | $17.68 | $17.68 | 11,670,710 |
| 2023-04-11 | $17.67 | $17.82 | $17.57 | $17.74 | $17.74 | 10,071,760 |
| 2023-04-10 | $17.85 | $17.88 | $17.53 | $17.60 | $17.60 | 10,678,160 |
| 2023-04-07 | $17.50 | $17.92 | $17.50 | $17.83 | $17.83 | 12,967,950 |
| 2023-04-06 | $17.58 | $17.74 | $17.49 | $17.56 | $17.56 | 8,880,820 |
| 2023-04-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2023-04-04 | $17.54 | $17.68 | $17.46 | $17.59 | $17.59 | 10,420,220 |
| 2023-04-03 | $17.26 | $17.69 | $17.26 | $17.54 | $17.54 | 16,743,300 |
| 2023-03-31 | $17.04 | $17.36 | $17.04 | $17.24 | $17.24 | 11,059,600 |
| 2023-03-30 | $17.06 | $17.14 | $16.96 | $17.03 | $17.03 | 8,536,110 |
| 2023-03-29 | $17.16 | $17.22 | $16.93 | $16.96 | $16.96 | 8,669,000 |
| 2023-03-28 | $17.05 | $17.28 | $17.02 | $17.17 | $17.17 | 9,632,220 |
| 2023-03-27 | $17.12 | $17.12 | $16.83 | $17.04 | $17.04 | 9,960,020 |
| 2023-03-24 | $17.47 | $17.58 | $16.95 | $17.12 | $17.12 | 12,718,880 |
| 2023-03-23 | $17.41 | $17.53 | $17.27 | $17.36 | $17.36 | 7,146,770 |
| 2023-03-22 | $17.39 | $17.51 | $17.28 | $17.43 | $17.43 | 7,725,050 |
| 2023-03-21 | $17.26 | $17.39 | $17.21 | $17.39 | $17.39 | 6,543,590 |
| 2023-03-20 | $17.37 | $17.41 | $17.07 | $17.17 | $17.17 | 10,736,470 |
| 2023-03-17 | $17.80 | $17.89 | $17.36 | $17.42 | $17.42 | 13,077,970 |
| 2023-03-16 | $17.45 | $18.03 | $17.41 | $17.70 | $17.70 | 16,142,230 |
| 2023-03-15 | $17.19 | $17.73 | $17.19 | $17.56 | $17.56 | 12,909,600 |
| 2023-03-14 | $17.43 | $17.60 | $17.08 | $17.20 | $17.20 | 9,929,880 |
| 2023-03-13 | $17.25 | $17.52 | $17.12 | $17.47 | $17.47 | 8,393,150 |
| 2023-03-10 | $17.72 | $17.74 | $17.30 | $17.38 | $17.38 | 13,078,050 |
| 2023-03-09 | $17.80 | $18.03 | $17.77 | $17.83 | $17.83 | 7,655,390 |
| 2023-03-08 | $17.91 | $17.95 | $17.63 | $17.80 | $17.80 | 13,103,480 |
| 2023-03-07 | $18.23 | $18.30 | $17.93 | $17.96 | $17.96 | 14,158,940 |
| 2023-03-06 | $18.24 | $18.35 | $18.12 | $18.24 | $18.24 | 10,161,680 |
| 2023-03-03 | $18.19 | $18.33 | $18.15 | $18.24 | $18.24 | 8,423,630 |
| 2023-03-02 | $18.48 | $18.49 | $18.21 | $18.23 | $18.23 | 11,364,420 |
| 2023-03-01 | $18.50 | $18.53 | $18.35 | $18.48 | $18.48 | 12,704,420 |
| 2023-02-28 | $18.12 | $18.46 | $18.09 | $18.44 | $18.44 | 14,605,400 |
| 2023-02-27 | $18.20 | $18.39 | $18.11 | $18.12 | $18.12 | 11,502,740 |
| 2023-02-24 | $18.40 | $18.52 | $18.21 | $18.26 | $18.26 | 11,908,860 |
| 2023-02-23 | $18.77 | $18.77 | $18.40 | $18.45 | $18.45 | 18,490,920 |
| 2023-02-22 | $18.65 | $19.06 | $18.58 | $18.80 | $18.80 | 21,890,080 |
| 2023-02-21 | $18.64 | $18.85 | $18.55 | $18.71 | $18.71 | 19,625,140 |
| 2023-02-20 | $18.91 | $18.96 | $18.31 | $18.67 | $18.67 | 28,489,710 |
| 2023-02-17 | $18.20 | $19.03 | $18.08 | $18.89 | $18.89 | 48,808,840 |
| 2023-02-16 | $18.16 | $18.59 | $18.12 | $18.32 | $18.32 | 28,732,220 |
| 2023-02-15 | $18.28 | $18.38 | $18.10 | $18.16 | $18.16 | 15,179,260 |
| 2023-02-14 | $18.15 | $18.27 | $18.08 | $18.23 | $18.23 | 13,967,170 |
| 2023-02-13 | $18.02 | $18.19 | $17.99 | $18.12 | $18.12 | 11,386,420 |
| 2023-02-10 | $18.21 | $18.27 | $18.00 | $18.07 | $18.07 | 10,744,690 |
| 2023-02-09 | $18.22 | $18.24 | $17.93 | $18.20 | $18.20 | 14,629,360 |
| 2023-02-08 | $18.19 | $18.29 | $18.15 | $18.21 | $18.21 | 9,055,490 |
| 2023-02-07 | $18.32 | $18.38 | $18.13 | $18.19 | $18.19 | 12,030,640 |
| 2023-02-06 | $18.48 | $18.48 | $18.20 | $18.28 | $18.28 | 12,068,920 |
| 2023-02-03 | $18.84 | $18.88 | $18.37 | $18.55 | $18.55 | 14,780,070 |
| 2023-02-02 | $18.70 | $18.95 | $18.57 | $18.83 | $18.83 | 19,858,480 |
| 2023-02-01 | $18.35 | $18.68 | $18.33 | $18.64 | $18.64 | 17,334,040 |
| 2023-01-31 | $18.59 | $18.60 | $18.24 | $18.39 | $18.39 | 12,690,810 |
| 2023-01-30 | $18.75 | $18.83 | $18.46 | $18.59 | $18.59 | 18,723,080 |
| 2023-01-20 | $18.49 | $18.72 | $18.46 | $18.69 | $18.69 | 13,780,720 |
| 2023-01-19 | $18.32 | $18.59 | $18.16 | $18.42 | $18.42 | 14,829,190 |
| 2023-01-18 | $18.16 | $18.33 | $18.16 | $18.22 | $18.22 | 8,912,700 |
| 2023-01-17 | $18.62 | $18.63 | $18.10 | $18.23 | $18.23 | 19,126,340 |
| 2023-01-16 | $18.55 | $18.90 | $18.50 | $18.63 | $18.63 | 16,632,480 |
| 2023-01-13 | $18.46 | $18.68 | $18.37 | $18.61 | $18.61 | 12,508,360 |
| 2023-01-12 | $18.89 | $18.94 | $18.45 | $18.51 | $18.51 | 18,962,520 |
| 2023-01-11 | $18.94 | $19.25 | $18.75 | $18.98 | $18.98 | 21,303,850 |
| 2023-01-10 | $19.17 | $19.17 | $18.68 | $18.92 | $18.92 | 16,345,610 |
| 2023-01-09 | $19.46 | $19.69 | $19.06 | $19.20 | $19.20 | 23,681,360 |
| 2023-01-06 | $19.12 | $19.49 | $19.06 | $19.15 | $19.15 | 25,559,010 |
| 2023-01-05 | $18.87 | $19.35 | $18.59 | $19.07 | $19.07 | 30,420,430 |
| 2023-01-04 | $19.64 | $19.64 | $18.79 | $18.87 | $18.87 | 44,690,480 |
| 2023-01-03 | $19.00 | $19.68 | $18.66 | $19.68 | $19.68 | 56,413,680 |
| 2023-01-02 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2022-12-30 | $18.35 | $18.36 | $17.85 | $17.89 | $17.89 | 20,633,950 |
| 2022-12-29 | $18.10 | $18.35 | $17.94 | $18.16 | $18.16 | 19,802,300 |
| 2022-12-28 | $18.30 | $18.48 | $18.00 | $18.15 | $18.15 | 24,806,020 |
| 2022-12-27 | $20.10 | $20.13 | $18.18 | $18.30 | $18.30 | 51,267,550 |
| 2022-12-26 | $20.41 | $20.41 | $19.72 | $20.20 | $20.20 | 25,699,560 |
| 2022-12-23 | $20.18 | $20.66 | $20.03 | $20.43 | $20.43 | 24,458,000 |
| 2022-12-22 | $21.57 | $21.78 | $20.16 | $20.26 | $20.26 | 39,365,010 |
| 2022-12-21 | $21.28 | $21.97 | $21.02 | $21.79 | $21.79 | 36,581,430 |
| 2022-12-20 | $22.20 | $22.68 | $20.85 | $21.24 | $21.24 | 41,207,470 |
| 2022-12-19 | $24.10 | $24.18 | $22.50 | $22.91 | $22.91 | 50,153,090 |
| 2022-12-16 | $22.50 | $24.37 | $22.50 | $24.01 | $24.01 | 74,720,600 |
| 2022-12-15 | $22.70 | $23.30 | $22.50 | $22.62 | $22.62 | 40,730,160 |
| 2022-12-14 | $24.00 | $24.76 | $22.66 | $22.91 | $22.91 | 69,987,700 |
| 2022-12-13 | $24.29 | $24.42 | $23.20 | $23.81 | $23.81 | 69,800,510 |
| 2022-12-12 | $23.21 | $24.85 | $22.85 | $24.34 | $24.34 | 84,390,830 |
| 2022-12-09 | $22.81 | $23.99 | $22.48 | $22.82 | $22.82 | 96,084,210 |
| 2022-12-08 | $22.10 | $24.11 | $21.70 | $23.15 | $23.15 | 116,358,180 |
| 2022-12-07 | $20.70 | $22.37 | $20.21 | $22.01 | $22.01 | 78,750,760 |
| 2022-12-06 | $21.02 | $21.53 | $20.45 | $20.59 | $20.59 | 43,460,390 |
| 2022-12-05 | $21.51 | $21.66 | $20.50 | $21.26 | $21.26 | 48,636,380 |
| 2022-12-01 | $21.19 | $22.25 | $20.40 | $21.80 | $21.80 | 87,456,330 |
| 2022-11-30 | $20.26 | $20.77 | $19.90 | $20.23 | $20.23 | 34,335,810 |
| 2022-11-29 | $20.00 | $20.62 | $19.86 | $20.40 | $20.40 | 35,164,460 |
| 2022-11-28 | $20.17 | $20.58 | $19.85 | $19.93 | $19.93 | 31,616,570 |
| 2022-11-25 | $20.90 | $20.97 | $20.05 | $20.16 | $20.16 | 33,464,670 |
| 2022-11-24 | $20.71 | $21.48 | $20.43 | $21.24 | $21.24 | 49,825,090 |
| 2022-11-23 | $21.76 | $22.09 | $20.28 | $20.62 | $20.62 | 59,627,580 |
| 2022-11-22 | $22.69 | $23.21 | $21.81 | $22.11 | $22.11 | 73,683,100 |
| 2022-11-21 | $21.11 | $23.23 | $20.77 | $23.22 | $23.22 | 116,403,820 |
| 2022-11-18 | $19.99 | $22.09 | $19.92 | $21.78 | $21.78 | 108,571,010 |
| 2022-11-17 | $19.80 | $20.37 | $19.68 | $20.08 | $20.08 | 29,379,370 |
| 2022-11-16 | $20.47 | $20.50 | $19.80 | $19.93 | $19.93 | 35,587,820 |
| 2022-11-15 | $20.70 | $20.82 | $20.30 | $20.57 | $20.57 | 48,693,930 |
| 2022-11-14 | $19.60 | $21.00 | $19.21 | $20.95 | $20.95 | 62,749,070 |
| 2022-11-11 | $20.84 | $21.47 | $19.50 | $19.93 | $19.93 | 78,815,470 |
| 2022-11-10 | $21.10 | $21.65 | $20.50 | $20.51 | $20.51 | 56,186,000 |
| 2022-11-09 | $20.17 | $21.50 | $20.08 | $21.18 | $21.18 | 67,604,630 |
| 2022-11-08 | $19.70 | $20.67 | $19.19 | $20.44 | $20.44 | 59,303,700 |
| 2022-11-07 | $19.95 | $19.98 | $19.53 | $19.72 | $19.72 | 36,660,460 |
| 2022-11-04 | $19.52 | $20.39 | $19.40 | $19.94 | $19.94 | 44,279,480 |
| 2022-11-03 | $19.57 | $19.99 | $19.30 | $19.58 | $19.58 | 51,692,930 |
| 2022-11-02 | $19.82 | $21.48 | $19.67 | $20.10 | $20.10 | 108,663,340 |
| 2022-11-01 | $18.14 | $19.75 | $17.68 | $19.75 | $19.75 | 71,948,430 |
| 2022-10-31 | $17.65 | $18.28 | $17.21 | $17.95 | $17.95 | 31,091,880 |
| 2022-10-28 | $18.29 | $18.40 | $17.38 | $17.43 | $17.43 | 24,080,360 |
| 2022-10-27 | $18.04 | $18.70 | $17.67 | $18.37 | $18.37 | 29,693,550 |
| 2022-10-26 | $17.25 | $18.28 | $17.25 | $17.99 | $17.99 | 25,352,470 |
| 2022-10-25 | $17.78 | $17.81 | $17.12 | $17.42 | $17.42 | 14,955,390 |
| 2022-10-24 | $18.47 | $18.59 | $17.70 | $17.76 | $17.76 | 20,010,490 |
| 2022-10-21 | $18.06 | $18.66 | $18.06 | $18.44 | $18.44 | 22,662,870 |
| 2022-10-20 | $18.05 | $18.80 | $18.02 | $18.29 | $18.29 | 29,298,900 |
| 2022-10-19 | $18.80 | $18.80 | $18.00 | $18.17 | $18.17 | 27,233,910 |
| 2022-10-18 | $18.43 | $19.15 | $18.16 | $18.86 | $18.86 | 37,718,750 |
| 2022-10-17 | $18.42 | $18.54 | $18.22 | $18.35 | $18.35 | 23,250,460 |
| 2022-10-14 | $17.61 | $18.55 | $17.57 | $18.41 | $18.41 | 36,330,790 |
| 2022-10-13 | $17.20 | $17.96 | $17.20 | $17.61 | $17.61 | 20,516,730 |
| 2022-10-12 | $16.77 | $17.46 | $16.43 | $17.39 | $17.39 | 20,869,410 |
| 2022-10-11 | $17.20 | $17.23 | $16.02 | $16.74 | $16.74 | 29,866,390 |
| 2022-10-10 | $17.62 | $17.97 | $17.17 | $17.32 | $17.32 | 23,603,480 |
| 2022-09-30 | $16.83 | $17.89 | $16.73 | $17.59 | $17.59 | 36,111,490 |
| 2022-09-29 | $17.21 | $17.52 | $16.72 | $16.79 | $16.79 | 18,316,370 |
| 2022-09-28 | $17.50 | $17.79 | $17.05 | $17.08 | $17.08 | 16,597,900 |
| 2022-09-27 | $16.97 | $17.90 | $16.71 | $17.82 | $17.53 | 24,888,230 |
| 2022-09-26 | $17.25 | $17.33 | $16.73 | $16.83 | $16.56 | 13,157,820 |
| 2022-09-23 | $17.67 | $17.67 | $17.02 | $17.27 | $16.99 | 12,247,190 |
| 2022-09-22 | $17.63 | $17.98 | $17.52 | $17.52 | $17.24 | 10,581,000 |
| 2022-09-21 | $17.92 | $18.17 | $17.67 | $17.82 | $17.53 | 12,587,040 |
| 2022-09-20 | $17.58 | $18.06 | $17.48 | $17.97 | $17.68 | 15,773,570 |
| 2022-09-19 | $17.50 | $17.60 | $17.22 | $17.48 | $17.20 | 11,540,170 |
| 2022-09-16 | $17.70 | $17.93 | $17.37 | $17.40 | $17.12 | 15,679,200 |
| 2022-09-15 | $18.63 | $18.85 | $16.99 | $17.90 | $17.61 | 26,337,810 |
| 2022-09-14 | $18.50 | $18.67 | $18.30 | $18.62 | $18.32 | 15,463,200 |
| 2022-09-13 | $19.28 | $19.47 | $18.80 | $18.81 | $18.51 | 20,153,490 |
| 2022-09-12 | $19.31 | $19.31 | $19.31 | $19.31 | $19.00 | 0 |
| 2022-09-09 | $19.24 | $19.47 | $19.21 | $19.31 | $19.00 | 12,357,170 |
| 2022-09-08 | $19.77 | $19.77 | $19.26 | $19.26 | $19.26 | 21,594,590 |
| 2022-09-07 | $19.45 | $20.22 | $19.23 | $19.93 | $19.93 | 30,308,530 |
| 2022-09-06 | $19.30 | $19.55 | $19.09 | $19.41 | $19.41 | 21,593,800 |
| 2022-09-05 | $20.20 | $20.20 | $19.25 | $19.42 | $19.42 | 31,086,870 |
| 2022-09-02 | $20.14 | $20.50 | $19.73 | $20.27 | $20.27 | 40,496,880 |
| 2022-09-01 | $18.95 | $20.80 | $18.48 | $20.14 | $20.14 | 47,931,530 |
| 2022-08-31 | $18.99 | $19.26 | $18.55 | $18.94 | $18.94 | 31,447,480 |
| 2022-08-30 | $18.74 | $18.94 | $18.38 | $18.55 | $18.55 | 13,327,220 |
| 2022-08-29 | $18.10 | $18.81 | $18.06 | $18.73 | $18.73 | 17,846,590 |
| 2022-08-26 | $18.73 | $18.94 | $18.36 | $18.41 | $18.41 | 16,515,520 |
| 2022-08-25 | $18.86 | $18.92 | $18.09 | $18.70 | $18.70 | 21,353,280 |
| 2022-08-24 | $19.56 | $19.85 | $18.81 | $18.87 | $18.87 | 25,340,790 |
| 2022-08-23 | $19.42 | $19.48 | $19.12 | $19.32 | $19.32 | 16,182,550 |
| 2022-08-22 | $19.12 | $19.61 | $18.71 | $19.57 | $19.57 | 22,654,770 |
| 2022-08-19 | $19.60 | $19.76 | $19.32 | $19.33 | $19.33 | 18,412,330 |
| 2022-08-18 | $20.10 | $20.20 | $19.60 | $19.61 | $19.61 | 24,629,670 |
| 2022-08-17 | $20.50 | $20.50 | $19.92 | $20.10 | $20.10 | 26,398,160 |
| 2022-08-16 | $20.34 | $20.68 | $20.19 | $20.50 | $20.50 | 25,411,020 |
| 2022-08-15 | $20.36 | $20.53 | $19.87 | $20.24 | $20.24 | 21,422,960 |
| 2022-08-12 | $20.40 | $20.58 | $20.23 | $20.35 | $20.35 | 19,507,130 |
| 2022-08-11 | $20.46 | $20.47 | $19.95 | $20.35 | $20.35 | 28,530,000 |
| 2022-08-10 | $20.77 | $21.00 | $20.45 | $20.58 | $20.58 | 27,054,050 |
| 2022-08-09 | $20.71 | $20.96 | $20.35 | $20.43 | $20.43 | 35,099,960 |
| 2022-08-08 | $20.30 | $21.23 | $20.30 | $21.17 | $21.17 | 60,669,090 |
| 2022-08-05 | $19.89 | $20.13 | $19.51 | $19.77 | $19.77 | 30,101,650 |
| 2022-08-04 | $19.51 | $20.01 | $19.39 | $20.00 | $20.00 | 33,312,160 |
| 2022-08-03 | $19.90 | $20.22 | $19.28 | $19.42 | $19.42 | 34,256,210 |
| 2022-08-02 | $20.97 | $20.99 | $19.49 | $19.90 | $19.90 | 38,102,710 |
| 2022-08-01 | $20.79 | $21.47 | $20.46 | $20.90 | $20.90 | 36,975,060 |
| 2022-07-29 | $21.65 | $21.75 | $20.69 | $20.85 | $20.85 | 40,672,240 |
| 2022-07-28 | $22.13 | $22.13 | $21.60 | $21.65 | $21.65 | 42,169,930 |
| 2022-07-27 | $22.55 | $22.99 | $21.50 | $22.16 | $22.16 | 72,891,850 |
| 2022-07-26 | $26.91 | $26.97 | $23.74 | $23.74 | $23.74 | 83,231,270 |
| 2022-07-25 | $26.35 | $26.87 | $25.66 | $26.38 | $26.38 | 34,737,980 |
| 2022-07-22 | $26.33 | $27.08 | $25.70 | $25.97 | $25.97 | 39,204,910 |
| 2022-07-21 | $26.00 | $27.27 | $25.41 | $26.32 | $26.32 | 50,397,890 |
| 2022-07-20 | $25.93 | $26.28 | $25.40 | $25.86 | $25.86 | 35,650,180 |
| 2022-07-19 | $27.50 | $27.69 | $25.40 | $26.05 | $26.05 | 63,710,240 |
| 2022-07-18 | $26.55 | $28.94 | $26.53 | $27.85 | $27.85 | 64,646,540 |
| 2022-07-15 | $31.15 | $31.50 | $27.77 | $27.77 | $27.77 | 90,432,640 |
| 2022-07-14 | $29.68 | $30.98 | $29.21 | $30.85 | $30.85 | 63,195,250 |
| 2022-07-13 | $28.69 | $30.80 | $28.47 | $29.49 | $29.49 | 68,957,220 |
| 2022-07-12 | $29.11 | $30.80 | $28.40 | $28.80 | $28.80 | 61,736,210 |
| 2022-07-11 | $30.66 | $32.45 | $28.04 | $30.00 | $30.00 | 87,652,920 |
| 2022-07-08 | $30.11 | $32.85 | $29.42 | $31.14 | $31.14 | 85,431,410 |
| 2022-07-07 | $29.70 | $30.88 | $28.45 | $30.10 | $30.10 | 76,959,140 |
| 2022-07-06 | $27.15 | $29.82 | $27.15 | $29.82 | $29.82 | 87,237,990 |
| 2022-07-05 | $26.44 | $27.50 | $25.72 | $27.11 | $27.11 | 62,625,360 |
| 2022-07-04 | $26.71 | $28.50 | $26.04 | $26.11 | $26.11 | 70,964,940 |
| 2022-07-01 | $25.10 | $27.40 | $24.51 | $27.09 | $27.09 | 90,768,630 |
| 2022-06-30 | $24.45 | $26.75 | $23.60 | $25.66 | $25.66 | 97,356,460 |
| 2022-06-29 | $22.88 | $25.40 | $22.80 | $24.32 | $24.32 | 86,244,020 |
| 2022-06-28 | $22.57 | $23.20 | $22.17 | $23.20 | $23.20 | 56,798,340 |
| 2022-06-27 | $22.59 | $23.41 | $21.72 | $22.67 | $22.67 | 55,985,100 |
| 2022-06-24 | $22.90 | $23.20 | $22.42 | $22.66 | $22.66 | 41,230,650 |
| 2022-06-23 | $22.02 | $23.17 | $21.80 | $22.96 | $22.96 | 50,660,060 |
| 2022-06-22 | $21.90 | $23.32 | $21.86 | $22.46 | $22.46 | 55,852,350 |
| 2022-06-21 | $23.00 | $23.83 | $22.18 | $22.24 | $22.24 | 71,125,950 |
| 2022-06-20 | $21.80 | $23.75 | $21.50 | $23.35 | $23.35 | 86,791,540 |
| 2022-06-17 | $20.31 | $22.19 | $20.30 | $21.81 | $21.81 | 74,736,960 |
| 2022-06-16 | $20.13 | $21.05 | $19.98 | $20.60 | $20.60 | 50,814,630 |
| 2022-06-15 | $20.68 | $21.14 | $20.60 | $20.61 | $20.13 | 36,752,210 |
| 2022-06-14 | $21.35 | $21.53 | $20.30 | $20.85 | $20.37 | 50,297,650 |
| 2022-06-13 | $21.29 | $21.82 | $21.01 | $21.62 | $21.12 | 45,229,280 |
| 2022-06-10 | $21.50 | $21.90 | $21.40 | $21.58 | $21.08 | 50,897,110 |
| 2022-06-09 | $22.10 | $22.45 | $21.26 | $21.27 | $20.78 | 68,521,390 |
| 2022-06-08 | $23.42 | $23.50 | $22.17 | $22.29 | $21.77 | 87,745,400 |
| 2022-06-07 | $22.47 | $24.34 | $22.46 | $24.03 | $23.47 | 97,834,860 |
| 2022-06-06 | $22.55 | $22.88 | $22.17 | $22.47 | $21.95 | 61,579,600 |
| 2022-06-02 | $23.99 | $24.36 | $22.51 | $22.57 | $22.05 | 92,882,120 |
| 2022-06-01 | $25.55 | $26.49 | $24.68 | $24.68 | $24.11 | 73,440,930 |
| 2022-05-31 | $27.80 | $28.49 | $27.42 | $27.42 | $26.78 | 70,750,550 |
| 2022-05-30 | $32.80 | $33.08 | $30.47 | $30.47 | $29.76 | 62,784,360 |
| 2022-05-27 | $31.09 | $34.33 | $30.41 | $33.85 | $33.06 | 104,867,590 |
| 2022-05-26 | $31.00 | $33.37 | $30.99 | $31.98 | $31.24 | 101,361,300 |
| 2022-05-25 | $27.78 | $31.35 | $27.00 | $31.00 | $30.28 | 109,172,020 |
| 2022-05-24 | $27.90 | $29.00 | $26.00 | $28.50 | $27.84 | 89,106,880 |
| 2022-05-23 | $28.00 | $28.65 | $27.27 | $28.01 | $27.36 | 60,540,270 |
| 2022-05-20 | $30.00 | $30.13 | $27.37 | $28.38 | $27.72 | 91,505,880 |
| 2022-05-19 | $26.80 | $30.70 | $26.49 | $30.01 | $29.31 | 119,071,180 |
| 2022-05-18 | $28.66 | $29.97 | $27.76 | $27.97 | $27.32 | 84,301,990 |
| 2022-05-17 | $29.50 | $29.92 | $27.91 | $29.10 | $28.42 | 82,675,120 |
| 2022-05-16 | $31.12 | $31.27 | $29.39 | $29.42 | $28.74 | 85,943,590 |
| 2022-05-13 | $34.18 | $34.60 | $31.26 | $32.66 | $31.90 | 112,098,420 |
| 2022-05-12 | $36.20 | $37.44 | $33.50 | $34.50 | $33.70 | 135,586,200 |
| 2022-05-11 | $36.50 | $36.50 | $34.29 | $35.00 | $34.19 | 167,950,390 |
| 2022-05-10 | $33.18 | $33.18 | $33.18 | $33.18 | $32.41 | 3,094,750 |
| 2022-05-09 | $30.16 | $30.16 | $30.16 | $30.16 | $29.46 | 6,649,370 |
| 2022-05-06 | $30.00 | $30.10 | $27.42 | $27.42 | $26.78 | 108,040,790 |
| 2022-05-05 | $31.50 | $32.80 | $27.65 | $30.47 | $29.76 | 142,816,760 |
| 2022-05-04 | $30.11 | $30.11 | $30.11 | $30.11 | $29.41 | 0 |
| 2022-05-03 | $30.11 | $30.11 | $30.11 | $30.11 | $29.41 | 0 |
| 2022-04-29 | $31.00 | $32.71 | $28.60 | $30.11 | $29.41 | 143,925,210 |
| 2022-04-28 | $29.72 | $29.74 | $28.50 | $29.74 | $29.05 | 74,733,110 |
| 2022-04-27 | $22.12 | $27.04 | $22.12 | $27.04 | $26.41 | 135,652,720 |
| 2022-04-26 | $25.01 | $26.10 | $22.80 | $24.58 | $24.01 | 112,420,790 |
| 2022-04-25 | $22.60 | $24.87 | $22.41 | $24.87 | $24.29 | 111,754,210 |
| 2022-04-22 | $22.90 | $23.42 | $21.51 | $22.61 | $22.08 | 113,954,870 |
| 2022-04-21 | $22.88 | $24.85 | $21.00 | $23.90 | $23.34 | 149,468,750 |
| 2022-04-20 | $24.56 | $27.55 | $22.87 | $22.87 | $22.34 | 157,380,550 |
| 2022-04-19 | $22.87 | $25.41 | $22.30 | $25.41 | $24.82 | 96,524,730 |
| 2022-04-18 | $22.00 | $23.10 | $21.20 | $23.10 | $22.56 | 125,331,370 |
| 2022-04-15 | $18.80 | $21.37 | $18.65 | $21.00 | $20.51 | 98,930,360 |
| 2022-04-14 | $20.08 | $21.02 | $19.03 | $19.79 | $19.33 | 121,574,500 |
| 2022-04-13 | $17.36 | $19.11 | $16.58 | $19.11 | $18.67 | 83,221,290 |
| 2022-04-12 | $16.77 | $17.81 | $16.31 | $17.37 | $16.97 | 97,495,330 |
| 2022-04-11 | $14.71 | $16.19 | $14.38 | $16.19 | $15.81 | 49,880,910 |
| 2022-04-08 | $14.81 | $15.30 | $14.57 | $14.72 | $14.38 | 44,958,590 |
| 2022-04-07 | $15.50 | $15.59 | $14.32 | $14.78 | $14.44 | 61,633,000 |
| 2022-04-06 | $16.18 | $16.90 | $15.39 | $15.57 | $15.21 | 85,396,590 |
| 2022-04-05 | $16.51 | $16.51 | $16.51 | $16.51 | $16.13 | 0 |
| 2022-04-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.13 | 0 |
| 2022-04-01 | $16.70 | $17.45 | $15.87 | $16.51 | $16.13 | 81,260,890 |
| 2022-03-31 | $16.31 | $17.88 | $16.11 | $17.00 | $16.61 | 117,748,590 |
| 2022-03-30 | $15.70 | $16.48 | $14.89 | $16.25 | $15.87 | 75,192,860 |
| 2022-03-29 | $15.71 | $17.56 | $15.34 | $16.04 | $15.67 | 94,252,900 |
| 2022-03-28 | $15.27 | $16.52 | $15.18 | $16.10 | $15.73 | 105,736,030 |
| 2022-03-25 | $14.72 | $15.55 | $13.86 | $15.02 | $14.67 | 111,638,670 |
| 2022-03-24 | $13.21 | $14.14 | $13.15 | $14.14 | $13.81 | 28,994,130 |
| 2022-03-23 | $12.84 | $12.96 | $12.65 | $12.85 | $12.55 | 9,906,350 |
| 2022-03-22 | $12.99 | $12.99 | $12.75 | $12.84 | $12.54 | 10,612,530 |
| 2022-03-21 | $12.82 | $13.18 | $12.75 | $13.01 | $12.71 | 21,223,070 |
| 2022-03-18 | $12.25 | $12.77 | $12.15 | $12.74 | $12.44 | 16,504,250 |
| 2022-03-17 | $11.89 | $12.48 | $11.78 | $12.14 | $11.86 | 13,457,300 |
| 2022-03-16 | $11.81 | $11.91 | $11.29 | $11.81 | $11.54 | 10,671,780 |
| 2022-03-15 | $12.20 | $12.23 | $11.58 | $11.65 | $11.38 | 9,471,470 |
| 2022-03-14 | $12.42 | $12.80 | $12.35 | $12.35 | $12.06 | 10,656,190 |
| 2022-03-11 | $11.91 | $12.45 | $11.81 | $12.42 | $12.13 | 11,759,680 |
| 2022-03-10 | $11.81 | $12.05 | $11.76 | $12.00 | $11.72 | 8,631,170 |
| 2022-03-09 | $12.10 | $12.16 | $11.30 | $11.66 | $11.39 | 11,755,710 |
| 2022-03-08 | $12.54 | $12.54 | $12.06 | $12.06 | $11.78 | 11,157,090 |
| 2022-03-07 | $12.80 | $12.84 | $12.45 | $12.52 | $12.23 | 10,893,490 |
| 2022-03-04 | $12.67 | $12.94 | $12.62 | $12.79 | $12.49 | 7,403,270 |
| 2022-03-03 | $12.53 | $12.79 | $12.50 | $12.72 | $12.42 | 7,427,320 |
| 2022-03-02 | $12.31 | $12.48 | $12.27 | $12.47 | $12.18 | 6,726,020 |
| 2022-03-01 | $12.33 | $12.46 | $12.30 | $12.37 | $12.08 | 5,523,770 |
| 2022-02-28 | $12.41 | $12.48 | $12.28 | $12.34 | $12.05 | 5,058,910 |
| 2022-02-25 | $12.20 | $12.44 | $12.20 | $12.31 | $12.02 | 7,202,350 |
| 2022-02-24 | $12.37 | $12.47 | $12.05 | $12.14 | $11.86 | 9,566,910 |
| 2022-02-23 | $12.30 | $12.50 | $12.26 | $12.37 | $12.08 | 8,113,840 |
| 2022-02-22 | $12.29 | $12.33 | $12.18 | $12.27 | $11.98 | 5,717,980 |
| 2022-02-21 | $12.30 | $12.39 | $12.24 | $12.37 | $12.08 | 8,223,850 |
| 2022-02-18 | $12.10 | $12.31 | $12.06 | $12.29 | $12.00 | 3,333,180 |
| 2022-02-17 | $12.27 | $12.31 | $12.12 | $12.17 | $11.89 | 5,560,900 |
| 2022-02-16 | $12.31 | $12.33 | $12.22 | $12.26 | $11.98 | 3,598,710 |
| 2022-02-15 | $12.15 | $12.32 | $12.12 | $12.28 | $11.99 | 4,428,820 |
| 2022-02-14 | $12.09 | $12.32 | $12.07 | $12.15 | $11.87 | 5,684,410 |
| 2022-02-11 | $12.46 | $12.46 | $12.17 | $12.20 | $11.92 | 9,322,030 |
| 2022-02-10 | $12.55 | $12.68 | $12.43 | $12.51 | $12.22 | 6,122,320 |
| 2022-02-09 | $12.22 | $12.58 | $12.15 | $12.55 | $12.26 | 9,756,640 |
| 2022-02-08 | $12.02 | $12.24 | $11.98 | $12.19 | $11.91 | 5,808,690 |
| 2022-02-07 | $11.99 | $12.13 | $11.91 | $12.05 | $11.77 | 5,242,070 |
| 2022-02-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.59 | 0 |
| 2022-02-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.59 | 0 |
| 2022-02-02 | $11.87 | $11.87 | $11.87 | $11.87 | $11.59 | 0 |
| 2022-02-01 | $11.87 | $11.87 | $11.87 | $11.87 | $11.59 | 0 |
| 2022-01-28 | $12.07 | $12.08 | $11.78 | $11.87 | $11.59 | 7,586,120 |
| 2022-01-27 | $12.15 | $12.19 | $11.86 | $11.89 | $11.61 | 6,056,380 |
| 2022-01-26 | $12.26 | $12.27 | $12.02 | $12.12 | $11.84 | 5,841,700 |
| 2022-01-25 | $12.55 | $12.63 | $12.07 | $12.07 | $11.79 | 9,196,710 |
| 2022-01-24 | $12.80 | $12.86 | $12.57 | $12.59 | $12.30 | 6,945,770 |
| 2022-01-21 | $13.03 | $13.32 | $12.75 | $12.80 | $12.50 | 11,912,220 |
| 2022-01-20 | $13.37 | $13.60 | $13.13 | $13.19 | $12.88 | 9,982,000 |
| 2022-01-19 | $13.18 | $13.43 | $13.17 | $13.30 | $12.99 | 7,824,570 |
| 2022-01-18 | $13.64 | $13.69 | $13.20 | $13.25 | $12.94 | 14,250,150 |
| 2022-01-17 | $13.40 | $14.09 | $13.40 | $13.65 | $13.33 | 14,995,360 |
| 2022-01-14 | $13.36 | $13.65 | $13.27 | $13.48 | $13.17 | 11,821,110 |
| 2022-01-13 | $13.63 | $13.75 | $13.39 | $13.40 | $13.09 | 11,578,760 |
| 2022-01-12 | $13.79 | $13.87 | $13.60 | $13.68 | $13.36 | 11,336,590 |
| 2022-01-11 | $13.66 | $14.26 | $13.49 | $13.79 | $13.47 | 22,614,540 |
| 2022-01-10 | $13.10 | $13.70 | $13.06 | $13.66 | $13.34 | 18,332,590 |
| 2022-01-07 | $13.35 | $13.46 | $13.16 | $13.21 | $12.90 | 10,861,250 |
| 2022-01-06 | $13.16 | $13.47 | $13.13 | $13.35 | $13.04 | 11,779,680 |
| 2022-01-05 | $13.37 | $13.55 | $13.04 | $13.16 | $12.85 | 16,028,200 |
| 2022-01-04 | $13.69 | $13.77 | $13.41 | $13.45 | $13.14 | 25,222,830 |
| 2022-01-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.06 | 0 |
| 2021-12-31 | $12.90 | $13.55 | $12.90 | $13.37 | $13.06 | 21,708,590 |
| 2021-12-30 | $12.94 | $13.04 | $12.74 | $12.87 | $12.57 | 12,779,890 |
| 2021-12-29 | $12.90 | $13.44 | $12.80 | $12.98 | $12.68 | 23,866,330 |
| 2021-12-28 | $13.20 | $13.87 | $12.82 | $12.98 | $12.68 | 37,694,080 |
| 2021-12-27 | $12.37 | $12.72 | $12.34 | $12.61 | $12.32 | 15,251,370 |
| 2021-12-24 | $12.12 | $12.45 | $12.08 | $12.34 | $12.05 | 12,749,360 |
| 2021-12-23 | $12.22 | $12.24 | $12.11 | $12.15 | $11.87 | 4,748,390 |
| 2021-12-22 | $12.09 | $12.25 | $12.06 | $12.23 | $11.95 | 6,819,790 |
| 2021-12-21 | $12.14 | $12.14 | $12.01 | $12.10 | $11.82 | 5,168,470 |
| 2021-12-20 | $11.89 | $12.16 | $11.88 | $12.13 | $11.85 | 8,295,910 |
| 2021-12-17 | $11.99 | $12.04 | $11.89 | $11.89 | $11.61 | 6,060,700 |
| 2021-12-16 | $12.09 | $12.09 | $12.00 | $12.02 | $11.74 | 5,615,590 |
| 2021-12-15 | $12.07 | $12.12 | $12.02 | $12.05 | $11.77 | 4,420,640 |
| 2021-12-14 | $11.98 | $12.09 | $11.97 | $12.05 | $11.77 | 4,244,510 |
| 2021-12-13 | $11.99 | $12.07 | $11.97 | $12.04 | $11.76 | 4,426,120 |
| 2021-12-07 | $12.02 | $12.17 | $11.95 | $12.08 | $11.80 | 7,510,080 |
| 2021-12-06 | $12.20 | $12.27 | $12.02 | $12.05 | $11.77 | 9,971,210 |
| 2021-12-03 | $12.27 | $12.27 | $12.27 | $12.27 | $11.98 | 8,004,760 |
| 2021-12-02 | $12.27 | $12.27 | $12.27 | $12.27 | $11.98 | 9,473,320 |
| 2021-12-01 | $12.56 | $12.66 | $12.37 | $12.39 | $12.10 | 11,234,640 |
| 2021-11-30 | $12.69 | $12.75 | $12.47 | $12.62 | $12.33 | 16,561,540 |
| 2021-11-29 | $12.63 | $12.97 | $12.40 | $12.90 | $12.60 | 31,758,390 |
| 2021-11-26 | $12.44 | $12.98 | $12.33 | $12.52 | $12.23 | 29,825,000 |
| 2021-11-25 | $11.80 | $12.08 | $11.80 | $12.04 | $11.76 | 10,483,280 |
| 2021-11-24 | $11.71 | $11.80 | $11.67 | $11.78 | $11.51 | 3,463,900 |
| 2021-11-23 | $11.70 | $11.74 | $11.63 | $11.70 | $11.43 | 3,806,130 |
| 2021-11-22 | $11.82 | $11.88 | $11.71 | $11.72 | $11.45 | 3,158,730 |
| 2021-11-19 | $11.75 | $11.86 | $11.71 | $11.82 | $11.55 | 3,854,120 |
| 2021-11-18 | $11.74 | $11.81 | $11.71 | $11.75 | $11.48 | 3,357,560 |
| 2021-11-17 | $11.78 | $11.80 | $11.71 | $11.74 | $11.47 | 3,467,390 |
| 2021-11-16 | $11.85 | $11.89 | $11.73 | $11.78 | $11.51 | 4,159,370 |
| 2021-11-15 | $11.63 | $11.85 | $11.58 | $11.84 | $11.56 | 5,386,580 |
| 2021-11-12 | $11.56 | $11.70 | $11.56 | $11.63 | $11.36 | 3,686,330 |
| 2021-11-11 | $11.50 | $11.56 | $11.48 | $11.53 | $11.26 | 2,754,420 |
| 2021-11-10 | $11.49 | $11.51 | $11.35 | $11.48 | $11.21 | 3,884,010 |
| 2021-11-09 | $11.48 | $11.55 | $11.42 | $11.49 | $11.22 | 2,138,440 |
| 2021-11-08 | $11.55 | $11.55 | $11.39 | $11.49 | $11.22 | 2,177,000 |
| 2021-11-05 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 3,625,070 |
| 2021-11-04 | $11.46 | $11.55 | $11.42 | $11.52 | $11.25 | 3,173,220 |
| 2021-11-03 | $11.40 | $11.50 | $11.35 | $11.45 | $11.18 | 5,419,190 |
| 2021-11-02 | $11.46 | $11.50 | $11.29 | $11.40 | $11.14 | 3,484,380 |
| 2021-11-01 | $11.41 | $11.51 | $11.26 | $11.46 | $11.19 | 3,699,140 |
| 2021-10-29 | $11.38 | $11.48 | $11.31 | $11.42 | $11.15 | 3,518,210 |
| 2021-10-28 | $11.30 | $11.47 | $11.25 | $11.35 | $11.09 | 3,627,380 |
| 2021-10-27 | $11.60 | $11.60 | $11.31 | $11.34 | $11.08 | 6,240,390 |
| 2021-10-26 | $11.74 | $11.74 | $11.60 | $11.63 | $11.36 | 4,426,600 |
| 2021-10-25 | $11.64 | $11.95 | $11.61 | $11.75 | $11.48 | 3,098,370 |
| 2021-10-22 | $11.71 | $11.79 | $11.60 | $11.62 | $11.35 | 4,158,960 |
| 2021-10-21 | $11.85 | $11.96 | $11.71 | $11.71 | $11.44 | 4,312,830 |
| 2021-10-20 | $11.89 | $11.98 | $11.73 | $11.88 | $11.60 | 4,996,890 |
| 2021-10-19 | $11.74 | $11.89 | $11.70 | $11.89 | $11.61 | 3,943,370 |
| 2021-10-18 | $11.76 | $11.84 | $11.70 | $11.73 | $11.46 | 4,277,230 |
| 2021-10-15 | $11.89 | $11.93 | $11.76 | $11.76 | $11.49 | 6,426,860 |
| 2021-10-14 | $12.24 | $12.24 | $11.92 | $11.94 | $11.66 | 7,664,180 |
| 2021-10-13 | $11.98 | $12.26 | $11.95 | $12.25 | $11.97 | 10,328,650 |
| 2021-10-12 | $12.09 | $12.13 | $11.92 | $11.98 | $11.70 | 5,413,320 |
| 2021-10-11 | $12.06 | $12.11 | $11.94 | $12.09 | $11.81 | 7,079,940 |
| 2021-09-30 | $11.72 | $11.81 | $11.65 | $11.71 | $11.44 | 5,493,090 |
| 2021-09-29 | $11.91 | $11.98 | $11.66 | $11.73 | $11.46 | 5,578,310 |
| 2021-09-28 | $11.76 | $12.00 | $11.66 | $11.94 | $11.66 | 5,157,530 |
| 2021-09-27 | $11.95 | $11.97 | $11.68 | $11.77 | $11.50 | 6,280,010 |
| 2021-09-24 | $12.05 | $12.10 | $11.92 | $12.00 | $11.72 | 5,606,450 |
| 2021-09-23 | $11.91 | $12.09 | $11.88 | $12.04 | $11.76 | 6,530,040 |
| 2021-09-22 | $11.65 | $11.90 | $11.65 | $11.90 | $11.62 | 4,367,880 |
| 2021-09-21 | $11.76 | $11.76 | $11.76 | $11.76 | $11.49 | 0 |
| 2021-09-20 | $11.76 | $11.76 | $11.76 | $11.76 | $11.49 | 0 |
| 2021-09-17 | $11.81 | $11.90 | $11.74 | $11.76 | $11.49 | 4,296,670 |
| 2021-09-16 | $11.87 | $12.03 | $11.78 | $11.87 | $11.59 | 5,275,500 |
| 2021-09-15 | $11.72 | $11.97 | $11.70 | $11.86 | $11.58 | 5,499,730 |
| 2021-09-14 | $11.93 | $12.01 | $11.70 | $11.71 | $11.44 | 6,269,110 |
| 2021-09-13 | $11.92 | $12.02 | $11.83 | $11.93 | $11.65 | 5,530,580 |
| 2021-09-09 | $11.82 | $12.18 | $11.79 | $12.02 | $11.74 | 10,565,460 |
| 2021-09-08 | $11.72 | $11.92 | $11.70 | $11.87 | $11.59 | 7,253,890 |
| 2021-09-07 | $11.67 | $11.77 | $11.62 | $11.72 | $11.45 | 4,912,420 |
| 2021-09-06 | $11.60 | $11.81 | $11.60 | $11.69 | $11.42 | 8,322,070 |
| 2021-09-03 | $11.55 | $11.64 | $11.50 | $11.60 | $11.33 | 5,802,190 |
| 2021-09-02 | $11.55 | $11.60 | $11.49 | $11.56 | $11.29 | 4,327,150 |
| 2021-09-01 | $11.46 | $11.57 | $11.40 | $11.55 | $11.28 | 5,977,700 |
| 2021-08-31 | $11.41 | $11.47 | $11.34 | $11.46 | $11.19 | 3,453,760 |
| 2021-08-30 | $11.31 | $11.47 | $11.30 | $11.44 | $11.17 | 3,861,490 |
| 2021-08-27 | $11.37 | $11.42 | $11.29 | $11.32 | $11.06 | 3,245,840 |
| 2021-08-26 | $11.45 | $11.48 | $11.36 | $11.37 | $11.11 | 3,814,140 |
| 2021-08-25 | $11.38 | $11.51 | $11.34 | $11.45 | $11.18 | 5,280,440 |
| 2021-08-24 | $11.18 | $11.46 | $11.17 | $11.45 | $11.18 | 6,168,860 |
| 2021-08-23 | $11.10 | $11.16 | $11.10 | $11.14 | $10.88 | 2,677,690 |
| 2021-08-20 | $11.21 | $11.23 | $11.11 | $11.15 | $10.89 | 2,438,220 |
| 2021-08-19 | $11.22 | $11.26 | $11.17 | $11.24 | $10.98 | 3,059,280 |
| 2021-08-18 | $11.16 | $11.25 | $11.16 | $11.22 | $10.96 | 2,486,940 |
| 2021-08-17 | $11.31 | $11.39 | $11.19 | $11.21 | $10.95 | 3,618,600 |
| 2021-08-16 | $11.28 | $11.37 | $11.26 | $11.33 | $11.07 | 2,750,470 |
| 2021-08-13 | $11.19 | $11.35 | $11.16 | $11.30 | $11.04 | 4,432,470 |
| 2021-08-12 | $11.21 | $11.26 | $11.15 | $11.20 | $10.94 | 3,185,210 |
| 2021-08-11 | $11.22 | $11.26 | $11.18 | $11.22 | $10.96 | 2,149,410 |
| 2021-08-10 | $11.13 | $11.25 | $11.12 | $11.22 | $10.96 | 2,555,050 |
| 2021-08-09 | $11.12 | $11.21 | $11.08 | $11.16 | $10.90 | 2,730,080 |
| 2021-08-06 | $11.20 | $11.25 | $11.10 | $11.12 | $10.86 | 2,904,310 |
| 2021-08-05 | $11.21 | $11.28 | $11.19 | $11.24 | $10.98 | 2,820,490 |
| 2021-08-04 | $11.33 | $11.35 | $11.16 | $11.19 | $10.93 | 4,855,330 |
| 2021-08-03 | $11.19 | $11.35 | $11.13 | $11.33 | $11.07 | 4,234,550 |
| 2021-08-02 | $11.10 | $11.27 | $10.95 | $11.19 | $10.93 | 3,900,020 |
| 2021-07-30 | $11.12 | $11.13 | $10.96 | $11.12 | $10.86 | 3,259,850 |
| 2021-07-29 | $11.23 | $11.23 | $11.07 | $11.08 | $10.82 | 3,541,710 |
| 2021-07-28 | $11.08 | $11.21 | $11.07 | $11.17 | $10.91 | 3,855,090 |
| 2021-07-27 | $11.34 | $11.37 | $11.08 | $11.08 | $10.82 | 4,324,820 |
| 2021-07-26 | $11.54 | $11.55 | $11.33 | $11.33 | $11.07 | 4,126,280 |
| 2021-07-23 | $11.63 | $11.65 | $11.50 | $11.59 | $11.32 | 3,815,160 |
| 2021-07-22 | $11.56 | $11.66 | $11.52 | $11.62 | $11.35 | 4,123,160 |
| 2021-07-21 | $11.47 | $11.69 | $11.47 | $11.55 | $11.28 | 5,471,390 |
| 2021-07-20 | $11.38 | $11.50 | $11.33 | $11.39 | $11.13 | 2,328,810 |
| 2021-07-19 | $11.41 | $11.41 | $11.31 | $11.40 | $11.14 | 2,885,610 |
| 2021-07-16 | $11.40 | $11.44 | $11.34 | $11.40 | $11.14 | 2,368,240 |
| 2021-07-15 | $11.47 | $11.48 | $11.35 | $11.40 | $11.14 | 2,419,470 |
| 2021-07-14 | $11.47 | $11.52 | $11.38 | $11.48 | $11.21 | 2,894,650 |
| 2021-07-13 | $11.47 | $11.47 | $11.41 | $11.46 | $11.19 | 2,630,820 |
| 2021-07-12 | $11.69 | $11.75 | $11.65 | $11.74 | $11.18 | 3,832,310 |
| 2021-07-09 | $11.68 | $11.72 | $11.65 | $11.69 | $11.14 | 2,969,900 |
| 2021-07-08 | $11.78 | $11.79 | $11.67 | $11.70 | $11.15 | 2,992,470 |
| 2021-07-07 | $11.76 | $11.78 | $11.72 | $11.76 | $11.20 | 3,347,910 |
| 2021-07-06 | $11.84 | $11.87 | $11.73 | $11.80 | $11.24 | 3,917,060 |
| 2021-07-05 | $11.95 | $11.99 | $11.79 | $11.83 | $11.27 | 4,179,740 |
| 2021-07-02 | $12.00 | $12.15 | $11.87 | $11.94 | $11.37 | 6,681,240 |
| 2021-07-01 | $11.87 | $12.19 | $11.81 | $12.01 | $11.44 | 10,948,220 |
| 2021-06-30 | $11.68 | $11.94 | $11.64 | $11.91 | $11.35 | 6,297,630 |
| 2021-06-29 | $11.75 | $11.75 | $11.62 | $11.65 | $11.10 | 2,756,320 |
| 2021-06-28 | $11.65 | $11.79 | $11.65 | $11.76 | $11.20 | 3,580,310 |
| 2021-06-25 | $11.68 | $11.69 | $11.63 | $11.68 | $11.13 | 2,413,180 |
| 2021-06-24 | $11.69 | $11.70 | $11.64 | $11.69 | $11.14 | 2,299,210 |
| 2021-06-23 | $11.71 | $11.72 | $11.63 | $11.68 | $11.13 | 2,577,270 |
| 2021-06-22 | $11.70 | $11.73 | $11.65 | $11.71 | $11.16 | 2,598,530 |
| 2021-06-21 | $11.62 | $11.72 | $11.60 | $11.70 | $11.15 | 3,019,780 |
| 2021-06-18 | $11.63 | $11.68 | $11.58 | $11.64 | $11.09 | 2,396,620 |
| 2021-06-17 | $11.63 | $11.69 | $11.61 | $11.63 | $11.08 | 2,425,820 |
| 2021-06-16 | $11.73 | $11.75 | $11.59 | $11.63 | $11.08 | 3,803,100 |
| 2021-06-15 | $11.83 | $11.85 | $11.71 | $11.73 | $11.17 | 3,193,580 |
| 2021-06-14 | $11.83 | $11.83 | $11.83 | $11.83 | $11.27 | 0 |
| 2021-06-11 | $11.98 | $11.99 | $11.81 | $11.83 | $11.27 | 5,145,520 |
| 2021-06-10 | $11.95 | $12.00 | $11.90 | $11.99 | $11.42 | 3,285,190 |
| 2021-06-09 | $11.96 | $11.98 | $11.90 | $11.96 | $11.39 | 3,074,380 |
| 2021-06-08 | $11.96 | $11.99 | $11.92 | $11.97 | $11.40 | 3,446,140 |
| 2021-06-07 | $11.97 | $12.02 | $11.89 | $11.94 | $11.37 | 3,290,910 |
| 2021-06-04 | $11.97 | $11.99 | $11.91 | $11.95 | $11.38 | 3,990,610 |
| 2021-06-03 | $12.00 | $12.09 | $11.95 | $11.97 | $11.40 | 4,003,970 |
| 2021-06-02 | $12.12 | $12.12 | $11.94 | $11.97 | $11.40 | 5,996,980 |
| 2021-06-01 | $12.12 | $12.16 | $12.02 | $12.13 | $11.56 | 5,108,330 |
| 2021-05-31 | $11.98 | $12.15 | $11.96 | $12.08 | $11.51 | 3,649,670 |
| 2021-05-28 | $12.21 | $12.21 | $11.99 | $12.03 | $11.46 | 5,709,840 |
| 2021-05-27 | $12.20 | $12.28 | $12.13 | $12.21 | $11.63 | 5,461,670 |
| 2021-05-26 | $12.09 | $12.27 | $12.03 | $12.20 | $11.62 | 6,351,780 |
| 2021-05-25 | $11.98 | $12.12 | $11.96 | $12.09 | $11.52 | 5,155,730 |
| 2021-05-24 | $12.04 | $12.13 | $11.90 | $12.01 | $11.44 | 4,855,740 |
| 2021-05-21 | $12.20 | $12.20 | $11.99 | $12.04 | $11.47 | 5,795,120 |
| 2021-05-20 | $12.15 | $12.33 | $12.06 | $12.15 | $11.57 | 6,222,710 |
| 2021-05-19 | $12.38 | $12.45 | $12.14 | $12.19 | $11.61 | 8,016,050 |
| 2021-05-18 | $12.14 | $12.42 | $12.03 | $12.37 | $11.78 | 7,662,400 |
| 2021-05-17 | $12.15 | $12.24 | $12.00 | $12.09 | $11.52 | 5,188,470 |
| 2021-05-14 | $12.17 | $12.25 | $12.09 | $12.15 | $11.57 | 5,994,820 |
| 2021-05-13 | $12.10 | $12.33 | $12.03 | $12.15 | $11.57 | 8,794,110 |
| 2021-05-12 | $11.90 | $12.10 | $11.84 | $12.10 | $11.53 | 6,208,300 |
| 2021-05-11 | $11.71 | $11.92 | $11.70 | $11.90 | $11.34 | 4,847,890 |
| 2021-05-10 | $11.75 | $11.82 | $11.69 | $11.73 | $11.17 | 3,790,990 |
| 2021-05-07 | $11.88 | $11.88 | $11.68 | $11.70 | $11.15 | 6,993,720 |
| 2021-05-06 | $12.04 | $12.08 | $11.86 | $11.88 | $11.32 | 5,421,950 |
| 2021-05-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.46 | 0 |
| 2021-05-04 | $12.03 | $12.03 | $12.03 | $12.03 | $11.46 | 0 |
| 2021-04-30 | $11.85 | $12.05 | $11.82 | $12.03 | $11.46 | 5,918,950 |
| 2021-04-29 | $11.97 | $12.03 | $11.87 | $11.89 | $11.33 | 5,084,490 |
| 2021-04-28 | $11.94 | $12.05 | $11.86 | $11.95 | $11.38 | 6,843,820 |
| 2021-04-27 | $11.88 | $12.07 | $11.85 | $12.04 | $11.47 | 5,772,760 |
| 2021-04-26 | $11.90 | $12.16 | $11.87 | $11.91 | $11.35 | 8,451,830 |
| 2021-04-23 | $11.86 | $11.95 | $11.74 | $11.87 | $11.31 | 3,815,980 |
| 2021-04-22 | $11.87 | $11.95 | $11.78 | $11.85 | $11.29 | 2,715,600 |
| 2021-04-21 | $11.72 | $11.90 | $11.64 | $11.87 | $11.31 | 4,285,770 |
| 2021-04-20 | $11.82 | $11.82 | $11.72 | $11.73 | $11.17 | 2,904,040 |
| 2021-04-19 | $11.73 | $11.84 | $11.71 | $11.79 | $11.23 | 4,005,000 |
| 2021-04-16 | $11.56 | $11.75 | $11.56 | $11.74 | $11.18 | 3,894,920 |
| 2021-04-15 | $11.61 | $11.68 | $11.53 | $11.61 | $11.06 | 2,511,270 |
| 2021-04-14 | $11.55 | $11.61 | $11.49 | $11.57 | $11.02 | 2,375,630 |
| 2021-04-13 | $11.60 | $11.68 | $11.46 | $11.49 | $10.95 | 2,638,840 |
| 2021-04-12 | $11.60 | $11.66 | $11.53 | $11.65 | $11.10 | 2,396,460 |
| 2021-04-09 | $11.65 | $11.68 | $11.57 | $11.62 | $11.07 | 1,699,900 |
| 2021-04-08 | $11.68 | $11.70 | $11.59 | $11.64 | $11.09 | 3,036,850 |
| 2021-04-07 | $11.70 | $11.77 | $11.65 | $11.70 | $11.15 | 2,295,270 |
| 2021-04-06 | $11.74 | $11.80 | $11.70 | $11.71 | $11.16 | 2,425,810 |
| 2021-04-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.17 | 0 |
| 2021-04-02 | $11.78 | $11.80 | $11.70 | $11.72 | $11.17 | 2,043,410 |
| 2021-04-01 | $11.74 | $11.81 | $11.65 | $11.77 | $11.21 | 3,042,830 |
| 2021-03-31 | $11.73 | $11.74 | $11.64 | $11.72 | $11.17 | 3,905,620 |
| 2021-03-30 | $11.69 | $11.77 | $11.62 | $11.73 | $11.17 | 3,587,080 |
| 2021-03-29 | $11.82 | $11.83 | $11.59 | $11.66 | $11.11 | 5,959,870 |
| 2021-03-26 | $11.86 | $11.92 | $11.79 | $11.82 | $11.26 | 3,015,160 |
| 2021-03-25 | $11.84 | $11.92 | $11.79 | $11.86 | $11.30 | 3,009,400 |
| 2021-03-24 | $11.95 | $12.05 | $11.85 | $11.89 | $11.33 | 4,465,940 |
| 2021-03-23 | $11.94 | $12.03 | $11.83 | $11.99 | $11.42 | 4,942,650 |
| 2021-03-22 | $11.79 | $11.97 | $11.77 | $11.88 | $11.32 | 4,095,010 |
| 2021-03-19 | $11.87 | $11.97 | $11.76 | $11.80 | $11.24 | 5,026,350 |
| 2021-03-18 | $11.96 | $12.08 | $11.89 | $12.03 | $11.46 | 4,577,390 |
| 2021-03-17 | $11.95 | $11.98 | $11.83 | $11.90 | $11.34 | 3,317,800 |
| 2021-03-16 | $11.88 | $12.02 | $11.78 | $11.95 | $11.38 | 5,722,290 |
| 2021-03-15 | $11.48 | $12.03 | $11.42 | $11.87 | $11.31 | 12,283,440 |
| 2021-03-12 | $11.46 | $11.46 | $11.28 | $11.41 | $10.87 | 3,108,990 |
| 2021-03-11 | $11.34 | $11.44 | $11.27 | $11.41 | $10.87 | 2,931,820 |
| 2021-03-10 | $11.69 | $11.72 | $11.31 | $11.33 | $10.79 | 4,839,020 |
| 2021-03-09 | $11.67 | $11.76 | $11.55 | $11.65 | $11.10 | 4,914,380 |
| 2021-03-08 | $11.70 | $11.83 | $11.70 | $11.72 | $11.17 | 4,263,970 |
| 2021-03-05 | $11.63 | $11.72 | $11.60 | $11.70 | $11.15 | 3,033,110 |
| 2021-03-04 | $11.68 | $11.74 | $11.57 | $11.65 | $11.10 | 3,533,090 |
| 2021-03-03 | $11.59 | $11.73 | $11.53 | $11.70 | $11.15 | 3,544,610 |
| 2021-03-02 | $11.72 | $11.75 | $11.53 | $11.56 | $11.01 | 3,640,230 |
| 2021-03-01 | $11.62 | $11.72 | $11.62 | $11.69 | $11.14 | 3,100,750 |
| 2021-02-26 | $11.52 | $11.72 | $11.51 | $11.60 | $11.05 | 3,250,790 |
| 2021-02-25 | $11.65 | $11.69 | $11.57 | $11.63 | $11.08 | 2,986,040 |
| 2021-02-24 | $11.73 | $11.75 | $11.57 | $11.64 | $11.09 | 3,954,540 |
| 2021-02-23 | $11.63 | $11.78 | $11.52 | $11.73 | $11.17 | 5,045,470 |
| 2021-02-22 | $11.58 | $11.81 | $11.51 | $11.63 | $11.08 | 6,280,360 |
| 2021-02-19 | $11.35 | $11.61 | $11.32 | $11.58 | $11.03 | 4,993,690 |
| 2021-02-18 | $11.38 | $11.46 | $11.34 | $11.35 | $10.81 | 4,343,400 |
| 2021-02-17 | $11.33 | $11.33 | $11.33 | $11.33 | $10.79 | 0 |
| 2021-02-16 | $11.33 | $11.33 | $11.33 | $11.33 | $10.79 | 0 |
| 2021-02-15 | $11.33 | $11.33 | $11.33 | $11.33 | $10.79 | 0 |
| 2021-02-12 | $11.33 | $11.33 | $11.33 | $11.33 | $10.79 | 0 |
| 2021-02-11 | $11.33 | $11.33 | $11.33 | $11.33 | $10.79 | 0 |
| 2021-02-10 | $11.18 | $11.35 | $11.13 | $11.33 | $10.79 | 3,627,640 |
| 2021-02-09 | $11.15 | $11.24 | $11.07 | $11.19 | $10.66 | 3,054,500 |
| 2021-02-08 | $11.04 | $11.22 | $11.03 | $11.19 | $10.66 | 2,876,780 |
| 2021-02-05 | $11.02 | $11.10 | $10.98 | $11.05 | $10.53 | 2,492,170 |
| 2021-02-04 | $11.17 | $11.18 | $10.86 | $11.00 | $10.48 | 5,763,570 |
| 2021-02-03 | $11.27 | $11.28 | $11.12 | $11.17 | $10.64 | 3,141,570 |
| 2021-02-02 | $11.39 | $11.39 | $11.26 | $11.27 | $10.74 | 2,382,960 |
| 2021-02-01 | $11.22 | $11.38 | $11.12 | $11.38 | $10.84 | 2,778,870 |
| 2021-01-29 | $11.47 | $11.56 | $11.17 | $11.24 | $10.71 | 5,268,790 |
| 2021-01-28 | $11.46 | $11.53 | $11.35 | $11.47 | $10.93 | 4,950,360 |
| 2021-01-27 | $11.83 | $11.88 | $11.51 | $11.58 | $11.03 | 8,522,840 |
| 2021-01-26 | $11.94 | $11.97 | $11.81 | $11.83 | $11.27 | 6,170,160 |
| 2021-01-25 | $12.16 | $12.20 | $11.92 | $12.01 | $11.44 | 6,620,440 |
| 2021-01-22 | $12.01 | $12.25 | $11.95 | $12.21 | $11.63 | 9,546,850 |
| 2021-01-21 | $11.94 | $12.16 | $11.94 | $12.04 | $11.47 | 6,120,910 |
| 2021-01-20 | $12.00 | $12.00 | $11.90 | $11.94 | $11.37 | 4,340,490 |
| 2021-01-19 | $11.91 | $12.01 | $11.87 | $11.98 | $11.41 | 4,455,280 |
| 2021-01-18 | $12.00 | $12.00 | $11.89 | $11.95 | $11.38 | 4,684,170 |
| 2021-01-15 | $12.01 | $12.07 | $11.94 | $12.00 | $11.43 | 4,127,610 |
| 2021-01-14 | $11.88 | $12.05 | $11.83 | $12.02 | $11.45 | 5,653,020 |
| 2021-01-13 | $11.94 | $11.97 | $11.80 | $11.91 | $11.35 | 5,772,000 |
| 2021-01-12 | $12.00 | $12.09 | $11.90 | $11.97 | $11.40 | 4,962,290 |
| 2021-01-11 | $11.97 | $12.06 | $11.87 | $12.00 | $11.43 | 5,455,440 |
| 2021-01-08 | $11.85 | $11.99 | $11.81 | $11.95 | $11.38 | 4,209,870 |
| 2021-01-07 | $12.12 | $12.13 | $11.80 | $11.88 | $11.32 | 6,565,710 |
| 2021-01-06 | $12.00 | $12.22 | $11.94 | $12.14 | $11.57 | 7,067,710 |
| 2021-01-05 | $11.84 | $12.02 | $11.81 | $12.01 | $11.44 | 6,270,670 |
| 2021-01-04 | $11.99 | $12.03 | $11.81 | $11.88 | $11.32 | 6,875,660 |
| 2021-01-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.42 | 0 |
| 2020-12-31 | $11.91 | $11.99 | $11.86 | $11.99 | $11.42 | 4,029,120 |
| 2020-12-30 | $11.94 | $11.96 | $11.88 | $11.90 | $11.34 | 2,715,390 |
| 2020-12-29 | $11.92 | $12.01 | $11.88 | $11.93 | $11.37 | 3,401,250 |
| 2020-12-28 | $12.05 | $12.05 | $11.85 | $11.95 | $11.38 | 4,491,180 |
| 2020-12-25 | $11.96 | $12.08 | $11.91 | $12.07 | $11.50 | 2,767,270 |
| 2020-12-24 | $12.10 | $12.10 | $11.93 | $12.00 | $11.43 | 3,946,460 |
| 2020-12-23 | $12.11 | $12.25 | $12.06 | $12.12 | $11.55 | 4,564,080 |
| 2020-12-22 | $12.10 | $12.34 | $12.05 | $12.11 | $11.54 | 7,160,910 |
| 2020-12-21 | $12.04 | $12.15 | $11.95 | $12.10 | $11.53 | 3,505,840 |
| 2020-12-18 | $12.15 | $12.15 | $12.00 | $12.05 | $11.48 | 3,832,130 |
| 2020-12-17 | $11.96 | $12.17 | $11.96 | $12.15 | $11.57 | 5,326,870 |
| 2020-12-16 | $11.93 | $12.02 | $11.87 | $11.96 | $11.39 | 3,448,390 |
| 2020-12-15 | $11.97 | $11.97 | $11.78 | $11.91 | $11.35 | 6,393,670 |
| 2020-12-14 | $12.05 | $12.05 | $11.89 | $11.98 | $11.41 | 5,597,410 |
| 2020-12-11 | $12.31 | $12.34 | $11.98 | $12.04 | $11.47 | 8,119,100 |
| 2020-12-10 | $12.23 | $12.29 | $12.19 | $12.29 | $11.71 | 3,822,170 |
| 2020-12-09 | $12.42 | $12.47 | $12.18 | $12.21 | $11.63 | 8,461,930 |
| 2020-12-08 | $12.59 | $12.59 | $12.40 | $12.42 | $11.83 | 6,329,720 |
| 2020-12-07 | $12.71 | $12.72 | $12.54 | $12.57 | $11.97 | 4,258,440 |
| 2020-12-04 | $12.72 | $12.73 | $12.61 | $12.70 | $12.10 | 4,487,130 |
| 2020-12-03 | $12.69 | $12.75 | $12.66 | $12.70 | $12.10 | 4,768,120 |
| 2020-12-02 | $12.69 | $12.74 | $12.64 | $12.69 | $12.09 | 7,955,190 |
| 2020-12-01 | $12.60 | $12.72 | $12.58 | $12.69 | $12.09 | 7,312,760 |
| 2020-11-30 | $12.63 | $12.67 | $12.58 | $12.61 | $12.01 | 6,364,760 |
| 2020-11-27 | $12.56 | $12.62 | $12.54 | $12.61 | $12.01 | 3,707,450 |
| 2020-11-26 | $12.50 | $12.58 | $12.48 | $12.54 | $11.95 | 4,964,620 |
| 2020-11-25 | $12.62 | $12.64 | $12.50 | $12.51 | $11.92 | 9,716,590 |
| 2020-11-24 | $12.69 | $12.70 | $12.60 | $12.60 | $12.00 | 5,116,890 |
| 2020-11-23 | $12.65 | $12.78 | $12.54 | $12.69 | $12.09 | 12,055,770 |
| 2020-11-20 | $12.76 | $12.81 | $12.60 | $12.65 | $12.05 | 9,762,570 |
| 2020-11-19 | $12.84 | $12.85 | $12.73 | $12.76 | $12.16 | 7,827,300 |
| 2020-11-18 | $12.92 | $12.96 | $12.83 | $12.86 | $12.25 | 5,119,040 |
| 2020-11-17 | $12.88 | $12.94 | $12.80 | $12.90 | $12.29 | 3,319,750 |
| 2020-11-16 | $12.74 | $12.88 | $12.73 | $12.88 | $12.27 | 3,841,710 |
| 2020-11-13 | $12.86 | $12.86 | $12.67 | $12.71 | $12.11 | 3,550,210 |
| 2020-11-12 | $12.90 | $12.94 | $12.81 | $12.84 | $12.23 | 2,762,700 |
| 2020-11-11 | $12.92 | $13.00 | $12.82 | $12.85 | $12.24 | 3,920,240 |
| 2020-11-10 | $13.00 | $13.06 | $12.90 | $12.95 | $12.34 | 5,057,220 |
| 2020-11-09 | $12.85 | $13.03 | $12.85 | $12.94 | $12.33 | 6,602,800 |
| 2020-11-06 | $12.96 | $12.97 | $12.77 | $12.82 | $12.21 | 4,429,970 |
| 2020-11-05 | $12.89 | $13.00 | $12.84 | $12.95 | $12.34 | 4,456,570 |
| 2020-11-04 | $12.89 | $13.00 | $12.79 | $12.84 | $12.23 | 3,996,460 |
| 2020-11-03 | $12.88 | $12.96 | $12.77 | $12.93 | $12.32 | 4,751,510 |
| 2020-11-02 | $12.58 | $12.87 | $12.55 | $12.86 | $12.25 | 7,080,880 |
| 2020-10-30 | $12.78 | $12.85 | $12.55 | $12.60 | $12.00 | 4,547,090 |
| 2020-10-29 | $12.50 | $12.79 | $12.47 | $12.73 | $12.13 | 3,856,340 |
| 2020-10-28 | $12.62 | $12.66 | $12.50 | $12.60 | $12.00 | 3,073,480 |
| 2020-10-27 | $12.59 | $12.69 | $12.58 | $12.64 | $12.04 | 2,544,020 |
| 2020-10-26 | $12.66 | $12.72 | $12.60 | $12.62 | $12.02 | 2,886,400 |
| 2020-10-23 | $12.71 | $12.81 | $12.67 | $12.69 | $12.09 | 3,474,970 |
| 2020-10-22 | $12.71 | $12.75 | $12.60 | $12.70 | $12.10 | 4,272,430 |
| 2020-10-21 | $12.87 | $12.90 | $12.68 | $12.78 | $12.17 | 6,266,090 |
| 2020-10-20 | $12.90 | $12.90 | $12.71 | $12.86 | $12.25 | 4,809,140 |
| 2020-10-19 | $13.06 | $13.11 | $12.92 | $12.94 | $12.33 | 6,015,530 |
| 2020-10-16 | $12.94 | $13.04 | $12.90 | $13.02 | $12.40 | 7,845,740 |
| 2020-10-15 | $13.01 | $13.04 | $12.90 | $12.94 | $12.33 | 2,976,590 |
| 2020-10-14 | $13.08 | $13.15 | $12.96 | $12.98 | $12.37 | 4,548,890 |
| 2020-10-13 | $13.10 | $13.16 | $13.04 | $13.09 | $12.47 | 3,830,400 |
| 2020-10-12 | $12.89 | $13.13 | $12.89 | $13.11 | $12.49 | 5,062,720 |
| 2020-10-09 | $12.74 | $12.91 | $12.74 | $12.88 | $12.27 | 4,304,600 |
| 2020-10-08 | $12.65 | $12.65 | $12.65 | $12.65 | $12.05 | 0 |
| 2020-10-07 | $12.65 | $12.65 | $12.65 | $12.65 | $12.05 | 0 |
| 2020-10-06 | $12.65 | $12.65 | $12.65 | $12.65 | $12.05 | 0 |
| 2020-10-05 | $12.65 | $12.65 | $12.65 | $12.65 | $12.05 | 0 |
| 2020-10-02 | $12.65 | $12.65 | $12.65 | $12.65 | $12.05 | 0 |
| 2020-10-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.05 | 0 |
| 2020-09-30 | $12.80 | $12.88 | $12.60 | $12.65 | $12.05 | 3,599,180 |
| 2020-09-29 | $12.81 | $12.90 | $12.72 | $12.77 | $12.17 | 3,281,730 |
| 2020-09-28 | $12.87 | $12.91 | $12.70 | $12.79 | $12.18 | 3,261,940 |
| 2020-09-25 | $12.82 | $12.91 | $12.79 | $12.85 | $12.24 | 2,829,360 |
| 2020-09-24 | $13.01 | $13.02 | $12.81 | $12.82 | $12.21 | 4,165,590 |
| 2020-09-23 | $13.02 | $13.11 | $12.94 | $13.02 | $12.40 | 2,732,380 |
| 2020-09-22 | $13.07 | $13.24 | $12.96 | $12.99 | $12.38 | 4,571,570 |
| 2020-09-21 | $13.25 | $13.25 | $13.06 | $13.15 | $12.53 | 3,565,940 |
| 2020-09-18 | $13.07 | $13.23 | $13.00 | $13.22 | $12.59 | 5,342,960 |
| 2020-09-17 | $12.99 | $13.10 | $12.87 | $13.05 | $12.43 | 3,649,440 |
| 2020-09-16 | $13.00 | $13.09 | $12.93 | $12.99 | $12.38 | 2,665,340 |
| 2020-09-15 | $12.90 | $13.08 | $12.84 | $13.05 | $12.43 | 4,710,790 |
| 2020-09-14 | $12.84 | $12.97 | $12.82 | $12.88 | $12.27 | 3,641,340 |
| 2020-09-11 | $12.75 | $12.89 | $12.73 | $12.82 | $12.21 | 4,077,870 |
| 2020-09-10 | $13.08 | $13.12 | $12.75 | $12.79 | $12.18 | 7,506,270 |
| 2020-09-09 | $13.11 | $13.14 | $12.96 | $12.98 | $12.37 | 6,868,090 |
| 2020-09-08 | $13.12 | $13.24 | $13.03 | $13.20 | $12.58 | 5,174,000 |
| 2020-09-07 | $13.29 | $13.35 | $13.11 | $13.11 | $12.49 | 8,166,310 |
| 2020-09-04 | $13.35 | $13.36 | $13.15 | $13.30 | $12.67 | 7,825,570 |
| 2020-09-03 | $13.41 | $13.67 | $13.35 | $13.50 | $12.86 | 9,027,300 |
| 2020-09-02 | $13.54 | $13.55 | $13.27 | $13.39 | $12.76 | 9,121,590 |
| 2020-09-01 | $13.54 | $13.57 | $13.42 | $13.48 | $12.84 | 5,207,770 |
| 2020-08-31 | $13.68 | $13.76 | $13.48 | $13.48 | $12.84 | 10,408,330 |
| 2020-08-28 | $13.41 | $13.66 | $13.34 | $13.65 | $13.00 | 7,893,550 |
| 2020-08-27 | $13.51 | $13.52 | $13.31 | $13.40 | $12.77 | 7,351,320 |
| 2020-08-26 | $13.74 | $13.80 | $13.49 | $13.52 | $12.88 | 8,182,980 |
| 2020-08-25 | $13.86 | $13.93 | $13.63 | $13.68 | $13.03 | 7,614,080 |
| 2020-08-24 | $13.64 | $13.90 | $13.64 | $13.86 | $13.20 | 8,209,400 |
| 2020-08-21 | $13.64 | $13.73 | $13.56 | $13.64 | $12.99 | 4,945,370 |
| 2020-08-20 | $13.65 | $13.70 | $13.49 | $13.54 | $12.90 | 7,300,740 |
| 2020-08-19 | $13.91 | $13.92 | $13.65 | $13.68 | $13.03 | 8,474,610 |
| 2020-08-18 | $13.96 | $14.05 | $13.83 | $13.91 | $13.25 | 8,175,830 |
| 2020-08-17 | $13.78 | $13.97 | $13.70 | $13.93 | $13.27 | 9,720,410 |
| 2020-08-14 | $13.58 | $13.79 | $13.50 | $13.75 | $13.10 | 7,058,660 |
| 2020-08-13 | $13.64 | $13.74 | $13.54 | $13.61 | $12.97 | 8,223,290 |
| 2020-08-12 | $13.75 | $13.87 | $13.40 | $13.61 | $12.97 | 12,107,200 |
| 2020-08-11 | $14.23 | $14.32 | $13.78 | $13.80 | $13.15 | 13,997,990 |
| 2020-08-10 | $14.09 | $14.37 | $13.97 | $14.27 | $13.59 | 10,852,240 |
| 2020-08-07 | $14.40 | $14.47 | $13.93 | $14.16 | $13.49 | 15,313,990 |
| 2020-08-06 | $14.73 | $14.90 | $14.26 | $14.38 | $13.70 | 19,216,600 |
| 2020-08-05 | $14.56 | $14.82 | $14.51 | $14.68 | $13.99 | 16,432,890 |
| 2020-08-04 | $14.89 | $15.29 | $14.60 | $14.68 | $13.99 | 27,460,300 |
| 2020-08-03 | $14.68 | $15.08 | $14.65 | $14.78 | $14.08 | 26,669,980 |
| 2020-07-31 | $14.18 | $14.60 | $14.03 | $14.53 | $13.84 | 22,407,420 |
| 2020-07-30 | $14.07 | $14.57 | $14.05 | $14.19 | $13.52 | 25,262,740 |
| 2020-07-29 | $13.76 | $14.14 | $13.66 | $14.09 | $13.42 | 16,687,160 |
| 2020-07-28 | $14.04 | $14.09 | $13.65 | $13.81 | $13.16 | 13,222,810 |
| 2020-07-27 | $13.75 | $14.05 | $13.67 | $13.92 | $13.26 | 14,603,660 |
| 2020-07-24 | $14.27 | $14.31 | $13.61 | $13.62 | $12.98 | 23,745,460 |
| 2020-07-23 | $13.79 | $14.46 | $13.72 | $14.38 | $13.70 | 32,910,090 |
| 2020-07-22 | $13.72 | $14.16 | $13.61 | $13.90 | $13.24 | 19,158,900 |
| 2020-07-21 | $13.66 | $13.95 | $13.55 | $13.79 | $13.14 | 16,364,560 |
| 2020-07-20 | $13.49 | $13.68 | $13.35 | $13.66 | $13.01 | 15,863,200 |
| 2020-07-17 | $13.44 | $13.61 | $13.26 | $13.38 | $12.75 | 11,916,450 |
| 2020-07-16 | $14.44 | $14.48 | $13.53 | $13.70 | $12.77 | 21,284,790 |
| 2020-07-15 | $14.82 | $14.94 | $14.15 | $14.23 | $13.26 | 27,763,820 |
| 2020-07-14 | $14.29 | $14.85 | $14.07 | $14.69 | $13.69 | 29,617,910 |
| 2020-07-13 | $13.82 | $14.34 | $13.82 | $14.33 | $13.35 | 20,785,190 |
| 2020-07-10 | $13.93 | $14.28 | $13.85 | $13.86 | $12.91 | 18,823,840 |
| 2020-07-09 | $13.72 | $14.15 | $13.71 | $14.02 | $13.06 | 21,629,150 |
| 2020-07-08 | $13.63 | $13.79 | $13.61 | $13.77 | $12.83 | 13,901,570 |
| 2020-07-07 | $13.86 | $13.93 | $13.65 | $13.68 | $12.75 | 21,744,700 |
| 2020-07-06 | $13.51 | $13.86 | $13.40 | $13.82 | $12.88 | 21,357,750 |
| 2020-07-03 | $13.40 | $13.49 | $13.26 | $13.43 | $12.51 | 13,218,290 |
| 2020-07-02 | $13.37 | $13.60 | $13.29 | $13.43 | $12.51 | 15,486,180 |
| 2020-07-01 | $13.23 | $13.50 | $13.16 | $13.36 | $12.45 | 13,362,640 |
| 2020-06-30 | $13.10 | $13.33 | $13.04 | $13.22 | $12.32 | 12,029,930 |
| 2020-06-29 | $12.86 | $13.08 | $12.86 | $13.05 | $12.16 | 8,815,150 |
| 2020-06-26 | $12.95 | $12.95 | $12.95 | $12.95 | $12.07 | 0 |
| 2020-06-25 | $12.95 | $12.95 | $12.95 | $12.95 | $12.07 | 0 |
| 2020-06-24 | $13.01 | $13.07 | $12.94 | $12.95 | $12.07 | 6,334,350 |
| 2020-06-23 | $12.94 | $13.01 | $12.86 | $13.00 | $12.11 | 7,116,510 |
| 2020-06-22 | $12.99 | $13.12 | $12.89 | $12.92 | $12.04 | 8,027,130 |
| 2020-06-19 | $12.95 | $13.04 | $12.89 | $12.99 | $12.10 | 8,115,220 |
| 2020-06-18 | $13.13 | $13.17 | $12.88 | $12.96 | $12.08 | 12,407,520 |
| 2020-06-17 | $12.75 | $13.25 | $12.70 | $13.12 | $12.22 | 19,392,750 |
| 2020-06-16 | $12.83 | $12.86 | $12.73 | $12.84 | $11.96 | 9,519,240 |
| 2020-06-15 | $12.59 | $12.90 | $12.58 | $12.80 | $11.93 | 14,447,890 |
| 2020-06-12 | $12.36 | $12.61 | $12.32 | $12.53 | $11.68 | 9,888,490 |
| 2020-06-11 | $12.75 | $12.77 | $12.51 | $12.53 | $11.68 | 11,138,010 |
| 2020-06-10 | $12.80 | $12.90 | $12.71 | $12.75 | $11.88 | 10,351,700 |
| 2020-06-09 | $12.62 | $12.84 | $12.57 | $12.78 | $11.91 | 9,362,790 |
| 2020-06-08 | $12.67 | $12.73 | $12.60 | $12.62 | $11.76 | 5,672,930 |
| 2020-06-05 | $12.60 | $12.62 | $12.52 | $12.62 | $11.76 | 3,653,170 |
| 2020-06-04 | $12.60 | $12.68 | $12.49 | $12.57 | $11.71 | 7,710,960 |
| 2020-06-03 | $12.69 | $12.88 | $12.60 | $12.60 | $11.74 | 10,090,850 |
| 2020-06-02 | $12.58 | $12.70 | $12.53 | $12.68 | $11.81 | 5,286,120 |
| 2020-06-01 | $12.47 | $12.65 | $12.40 | $12.58 | $11.72 | 7,120,460 |
| 2020-05-29 | $12.37 | $12.52 | $12.30 | $12.30 | $11.46 | 7,008,770 |
| 2020-05-28 | $12.48 | $12.53 | $12.36 | $12.46 | $11.61 | 3,384,410 |
| 2020-05-27 | $12.55 | $12.57 | $12.44 | $12.48 | $11.63 | 3,434,160 |
| 2020-05-26 | $12.52 | $12.58 | $12.47 | $12.58 | $11.72 | 3,559,580 |
| 2020-05-25 | $12.40 | $12.49 | $12.35 | $12.47 | $11.62 | 2,573,960 |
| 2020-05-22 | $12.55 | $12.61 | $12.37 | $12.40 | $11.55 | 4,643,580 |
| 2020-05-21 | $12.62 | $12.71 | $12.53 | $12.57 | $11.71 | 4,702,990 |
| 2020-05-20 | $12.63 | $12.72 | $12.55 | $12.57 | $11.71 | 3,866,360 |
| 2020-05-19 | $12.70 | $12.80 | $12.63 | $12.69 | $11.82 | 4,144,250 |
| 2020-05-18 | $12.63 | $12.66 | $12.52 | $12.62 | $11.76 | 3,604,710 |
| 2020-05-15 | $12.67 | $12.75 | $12.60 | $12.63 | $11.77 | 4,348,340 |
| 2020-05-14 | $12.87 | $12.87 | $12.66 | $12.66 | $11.80 | 5,787,020 |
| 2020-05-13 | $12.82 | $12.92 | $12.74 | $12.89 | $12.01 | 5,760,590 |
| 2020-05-12 | $12.93 | $13.04 | $12.82 | $12.86 | $11.98 | 6,174,740 |
| 2020-05-11 | $12.82 | $13.03 | $12.79 | $12.93 | $12.05 | 7,500,970 |
| 2020-05-08 | $12.78 | $12.86 | $12.74 | $12.78 | $11.91 | 5,524,240 |
| 2020-05-07 | $12.83 | $12.85 | $12.71 | $12.74 | $11.87 | 4,867,620 |
| 2020-05-06 | $12.75 | $12.89 | $12.68 | $12.81 | $11.94 | 7,395,460 |
| 2020-05-05 | $12.78 | $12.78 | $12.78 | $12.78 | $11.91 | 0 |
| 2020-05-04 | $12.78 | $12.78 | $12.78 | $12.78 | $11.91 | 0 |
| 2020-05-01 | $12.78 | $12.78 | $12.78 | $12.78 | $11.91 | 0 |
| 2020-04-30 | $12.62 | $12.80 | $12.60 | $12.78 | $11.91 | 5,352,660 |
| 2020-04-29 | $12.50 | $12.62 | $12.47 | $12.60 | $11.74 | 4,441,800 |
| 2020-04-28 | $12.82 | $12.96 | $12.40 | $12.50 | $11.65 | 9,727,000 |
| 2020-04-27 | $13.05 | $13.05 | $12.72 | $12.77 | $11.90 | 9,214,210 |
| 2020-04-24 | $13.36 | $13.38 | $13.08 | $13.10 | $12.21 | 8,064,280 |
| 2020-04-23 | $13.05 | $13.45 | $12.87 | $13.29 | $12.38 | 13,414,480 |
| 2020-04-22 | $13.00 | $13.05 | $12.81 | $13.02 | $12.13 | 6,615,170 |
| 2020-04-21 | $13.22 | $13.22 | $12.95 | $13.04 | $12.15 | 7,355,200 |
| 2020-04-20 | $13.09 | $13.37 | $13.07 | $13.22 | $12.32 | 8,460,470 |
| 2020-04-17 | $13.34 | $13.42 | $13.05 | $13.08 | $12.19 | 11,399,560 |
| 2020-04-16 | $13.23 | $13.48 | $13.14 | $13.28 | $12.37 | 10,892,140 |
| 2020-04-15 | $13.15 | $13.53 | $13.10 | $13.29 | $12.38 | 13,425,630 |
| 2020-04-14 | $13.14 | $13.26 | $12.94 | $13.16 | $12.26 | 9,705,080 |
| 2020-04-13 | $12.87 | $13.16 | $12.85 | $13.16 | $12.26 | 8,185,320 |
| 2020-04-10 | $12.93 | $13.23 | $12.83 | $12.86 | $11.98 | 10,414,030 |
| 2020-04-09 | $12.93 | $13.06 | $12.82 | $12.96 | $12.08 | 7,851,250 |
| 2020-04-08 | $12.75 | $13.02 | $12.67 | $12.88 | $12.00 | 9,146,810 |
| 2020-04-07 | $12.58 | $12.84 | $12.54 | $12.81 | $11.94 | 8,683,290 |
| 2020-04-06 | $12.44 | $12.44 | $12.44 | $12.44 | $11.59 | 0 |
| 2020-04-03 | $12.38 | $12.58 | $12.36 | $12.44 | $11.59 | 5,683,340 |
| 2020-04-02 | $12.29 | $12.46 | $12.22 | $12.46 | $11.61 | 5,607,850 |
| 2020-04-01 | $12.63 | $12.64 | $12.35 | $12.38 | $11.54 | 6,050,090 |
| 2020-03-31 | $12.69 | $12.74 | $12.58 | $12.67 | $11.81 | 4,420,170 |
| 2020-03-30 | $12.58 | $12.77 | $12.49 | $12.65 | $11.79 | 6,999,190 |
| 2020-03-27 | $12.89 | $12.92 | $12.66 | $12.67 | $11.81 | 6,968,910 |
| 2020-03-26 | $12.65 | $12.90 | $12.56 | $12.80 | $11.93 | 10,326,430 |
| 2020-03-25 | $12.58 | $12.82 | $12.52 | $12.74 | $11.87 | 10,067,160 |
| 2020-03-24 | $12.50 | $12.56 | $12.22 | $12.45 | $11.60 | 7,597,230 |
| 2020-03-23 | $12.41 | $12.61 | $12.28 | $12.32 | $11.48 | 8,502,370 |
| 2020-03-20 | $12.39 | $12.66 | $12.33 | $12.64 | $11.78 | 8,299,720 |
| 2020-03-19 | $12.29 | $12.45 | $12.05 | $12.26 | $11.42 | 7,956,730 |
| 2020-03-18 | $12.53 | $12.65 | $12.33 | $12.33 | $11.49 | 7,407,640 |
| 2020-03-17 | $12.48 | $12.65 | $12.19 | $12.43 | $11.58 | 8,884,190 |
| 2020-03-16 | $12.66 | $12.98 | $12.44 | $12.48 | $11.63 | 9,956,620 |
| 2020-03-13 | $12.45 | $12.75 | $12.30 | $12.60 | $11.74 | 11,867,000 |
| 2020-03-12 | $13.20 | $13.21 | $12.87 | $12.96 | $12.08 | 11,516,650 |
| 2020-03-11 | $13.41 | $13.54 | $13.32 | $13.35 | $12.44 | 8,560,380 |
| 2020-03-10 | $13.35 | $13.59 | $13.10 | $13.43 | $12.51 | 11,926,380 |
| 2020-03-09 | $13.67 | $13.76 | $13.43 | $13.48 | $12.56 | 11,598,200 |
| 2020-03-06 | $13.71 | $13.96 | $13.66 | $13.82 | $12.88 | 11,816,350 |
| 2020-03-05 | $13.70 | $13.82 | $13.58 | $13.80 | $12.86 | 13,002,910 |
| 2020-03-04 | $13.57 | $13.63 | $13.45 | $13.59 | $12.66 | 9,312,230 |
| 2020-03-03 | $13.81 | $13.82 | $13.58 | $13.64 | $12.71 | 12,326,380 |
| 2020-03-02 | $13.48 | $13.69 | $13.40 | $13.66 | $12.73 | 11,042,090 |
| 2020-02-28 | $13.49 | $13.80 | $13.26 | $13.52 | $12.60 | 12,482,320 |
| 2020-02-27 | $13.73 | $13.86 | $13.59 | $13.68 | $12.75 | 10,612,080 |
| 2020-02-26 | $13.95 | $13.95 | $13.71 | $13.73 | $12.79 | 14,870,200 |
| 2020-02-25 | $13.60 | $14.09 | $13.56 | $14.04 | $13.08 | 22,251,170 |
| 2020-02-24 | $13.77 | $13.95 | $13.64 | $13.86 | $12.91 | 12,661,750 |
| 2020-02-21 | $13.68 | $13.77 | $13.56 | $13.75 | $12.81 | 11,623,530 |
| 2020-02-20 | $13.61 | $13.69 | $13.41 | $13.68 | $12.75 | 12,245,110 |
| 2020-02-19 | $14.00 | $14.00 | $13.57 | $13.61 | $12.68 | 19,242,530 |
| 2020-02-18 | $14.11 | $14.15 | $13.78 | $14.03 | $13.07 | 18,295,990 |
| 2020-02-17 | $13.97 | $14.12 | $13.94 | $14.10 | $13.14 | 14,609,300 |
| 2020-02-14 | $14.13 | $14.28 | $13.89 | $13.97 | $13.02 | 12,449,210 |
| 2020-02-13 | $14.59 | $14.61 | $14.03 | $14.15 | $13.18 | 15,987,340 |
| 2020-02-12 | $14.70 | $14.84 | $14.32 | $14.54 | $13.55 | 24,234,030 |
| 2020-02-11 | $14.07 | $14.31 | $13.96 | $14.29 | $13.31 | 15,051,420 |
| 2020-02-10 | $14.30 | $14.31 | $13.83 | $14.16 | $13.19 | 23,055,980 |
| 2020-02-07 | $15.00 | $15.29 | $14.31 | $14.42 | $13.44 | 36,074,310 |
| 2020-02-06 | $14.63 | $15.83 | $14.60 | $15.07 | $14.04 | 53,439,530 |
| 2020-02-05 | $14.15 | $15.10 | $13.57 | $14.98 | $13.96 | 43,779,380 |
| 2020-02-04 | $13.50 | $14.45 | $13.16 | $14.09 | $13.13 | 36,486,880 |
| 2020-02-03 | $14.26 | $14.50 | $12.40 | $13.93 | $12.98 | 42,016,900 |
| 2020-01-31 | $13.77 | $13.77 | $13.77 | $13.77 | $12.83 | 0 |
| 2020-01-30 | $13.77 | $13.77 | $13.77 | $13.77 | $12.83 | 0 |
| 2020-01-29 | $13.77 | $13.77 | $13.77 | $13.77 | $12.83 | 0 |
| 2020-01-28 | $13.77 | $13.77 | $13.77 | $13.77 | $12.83 | 0 |
| 2020-01-27 | $13.77 | $13.77 | $13.77 | $13.77 | $12.83 | 0 |
| 2020-01-24 | $13.77 | $13.77 | $13.77 | $13.77 | $12.83 | 0 |
| 2020-01-23 | $13.95 | $14.10 | $13.45 | $13.77 | $12.83 | 25,286,440 |
| 2020-01-22 | $14.40 | $14.40 | $13.62 | $13.80 | $12.86 | 34,234,910 |
| 2020-01-21 | $13.63 | $14.37 | $13.44 | $14.29 | $13.31 | 46,196,810 |
| 2020-01-20 | $13.13 | $13.42 | $13.10 | $13.37 | $12.46 | 16,659,640 |
| 2020-01-17 | $12.92 | $13.07 | $12.87 | $12.89 | $12.01 | 7,313,200 |
| 2020-01-16 | $13.12 | $13.13 | $12.88 | $12.88 | $12.00 | 7,634,900 |
| 2020-01-15 | $13.19 | $13.32 | $13.05 | $13.08 | $12.19 | 8,460,070 |
| 2020-01-14 | $13.18 | $13.31 | $13.14 | $13.28 | $12.37 | 9,246,600 |
| 2020-01-13 | $13.16 | $13.21 | $13.03 | $13.15 | $12.25 | 6,411,580 |
| 2020-01-10 | $13.19 | $13.22 | $13.01 | $13.12 | $12.22 | 6,287,000 |
| 2020-01-09 | $13.01 | $13.16 | $13.01 | $13.15 | $12.25 | 8,303,200 |
| 2020-01-08 | $13.09 | $13.09 | $12.87 | $12.91 | $12.03 | 9,808,170 |
| 2020-01-07 | $13.09 | $13.17 | $13.05 | $13.15 | $12.25 | 9,387,760 |
| 2020-01-06 | $13.01 | $13.17 | $12.96 | $13.06 | $12.17 | 10,296,280 |
| 2020-01-03 | $13.13 | $13.18 | $13.02 | $13.09 | $12.20 | 9,354,060 |
| 2020-01-02 | $13.10 | $13.13 | $12.95 | $13.09 | $12.20 | 12,044,820 |
| 2020-01-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.16 | 0 |
| 2019-12-31 | $12.79 | $13.12 | $12.78 | $13.05 | $12.16 | 13,218,270 |
| 2019-12-30 | $12.64 | $12.85 | $12.51 | $12.85 | $11.97 | 7,574,060 |
| 2019-12-27 | $12.74 | $12.84 | $12.66 | $12.66 | $11.80 | 6,617,940 |
| 2019-12-26 | $12.70 | $12.76 | $12.64 | $12.75 | $11.88 | 3,900,220 |
| 2019-12-25 | $12.63 | $12.83 | $12.60 | $12.72 | $11.85 | 4,710,410 |
| 2019-12-24 | $12.58 | $12.72 | $12.56 | $12.66 | $11.80 | 4,595,150 |
| 2019-12-23 | $12.81 | $12.92 | $12.55 | $12.57 | $11.71 | 7,294,920 |
| 2019-12-20 | $12.87 | $12.89 | $12.72 | $12.82 | $11.95 | 6,303,180 |
| 2019-12-19 | $12.72 | $12.84 | $12.67 | $12.82 | $11.95 | 5,552,300 |
| 2019-12-18 | $12.72 | $12.83 | $12.65 | $12.69 | $11.82 | 6,303,620 |
| 2019-12-17 | $12.54 | $12.73 | $12.48 | $12.70 | $11.83 | 8,713,250 |
| 2019-12-16 | $12.40 | $12.54 | $12.32 | $12.53 | $11.68 | 10,747,670 |
| 2019-12-13 | $12.34 | $12.40 | $12.30 | $12.39 | $11.54 | 6,390,890 |
| 2019-12-12 | $12.39 | $12.39 | $12.25 | $12.27 | $11.43 | 5,049,530 |
| 2019-12-11 | $12.39 | $12.42 | $12.36 | $12.39 | $11.54 | 4,281,210 |
| 2019-12-10 | $12.41 | $12.48 | $12.36 | $12.42 | $11.57 | 4,082,530 |
| 2019-12-09 | $12.53 | $12.55 | $12.37 | $12.42 | $11.57 | 5,921,850 |
| 2019-12-06 | $12.45 | $12.54 | $12.43 | $12.53 | $11.68 | 3,158,340 |
| 2019-12-05 | $12.41 | $12.52 | $12.40 | $12.49 | $11.64 | 3,889,410 |
| 2019-12-04 | $12.30 | $12.38 | $12.30 | $12.38 | $11.54 | 2,634,940 |
| 2019-12-03 | $12.32 | $12.38 | $12.25 | $12.38 | $11.54 | 3,403,640 |
| 2019-12-02 | $12.33 | $12.45 | $12.28 | $12.37 | $11.53 | 4,299,920 |
| 2019-11-29 | $12.45 | $12.45 | $12.26 | $12.38 | $11.54 | 4,419,740 |
| 2019-11-28 | $12.43 | $12.51 | $12.39 | $12.41 | $11.56 | 3,361,670 |
| 2019-11-27 | $12.46 | $12.53 | $12.37 | $12.43 | $11.58 | 5,271,910 |
| 2019-11-26 | $12.55 | $12.62 | $12.36 | $12.36 | $11.52 | 7,691,910 |
| 2019-11-25 | $12.60 | $12.63 | $12.33 | $12.56 | $11.70 | 6,684,750 |
| 2019-11-22 | $12.79 | $12.98 | $12.55 | $12.60 | $11.74 | 7,123,360 |
| 2019-11-21 | $12.84 | $12.86 | $12.71 | $12.82 | $11.95 | 4,330,770 |
| 2019-11-20 | $12.73 | $13.04 | $12.69 | $12.88 | $12.00 | 8,006,040 |
| 2019-11-19 | $12.65 | $12.79 | $12.62 | $12.72 | $11.85 | 4,642,410 |
| 2019-11-18 | $12.50 | $12.69 | $12.43 | $12.65 | $11.79 | 3,741,140 |
| 2019-11-15 | $12.80 | $12.81 | $12.49 | $12.51 | $11.66 | 5,177,500 |
| 2019-11-14 | $12.64 | $12.83 | $12.61 | $12.80 | $11.93 | 5,190,950 |
| 2019-11-13 | $12.64 | $12.71 | $12.56 | $12.65 | $11.79 | 4,749,270 |
| 2019-11-12 | $12.64 | $12.69 | $12.49 | $12.62 | $11.76 | 4,306,500 |
| 2019-11-11 | $12.88 | $12.97 | $12.63 | $12.64 | $11.78 | 6,627,580 |
| 2019-11-08 | $13.13 | $13.24 | $13.00 | $13.00 | $12.11 | 7,764,230 |
| 2019-11-07 | $12.95 | $13.12 | $12.88 | $13.06 | $12.17 | 6,900,100 |
| 2019-11-06 | $13.12 | $13.20 | $12.92 | $12.96 | $12.08 | 7,412,920 |
| 2019-11-05 | $12.94 | $13.18 | $12.87 | $13.15 | $12.25 | 9,225,070 |
| 2019-11-04 | $12.86 | $13.11 | $12.86 | $12.93 | $12.05 | 9,555,520 |
| 2019-11-01 | $12.68 | $12.80 | $12.55 | $12.80 | $11.93 | 7,509,630 |
| 2019-10-31 | $12.63 | $12.87 | $12.57 | $12.74 | $11.87 | 7,496,280 |
| 2019-10-30 | $12.75 | $12.75 | $12.55 | $12.63 | $11.77 | 5,934,130 |
| 2019-10-29 | $12.70 | $12.80 | $12.61 | $12.65 | $11.79 | 5,712,790 |
| 2019-10-28 | $12.50 | $12.73 | $12.45 | $12.71 | $11.84 | 7,289,080 |
| 2019-10-25 | $12.40 | $12.55 | $12.33 | $12.50 | $11.65 | 4,887,930 |
| 2019-10-24 | $12.51 | $12.51 | $12.29 | $12.40 | $11.55 | 5,321,140 |
| 2019-10-23 | $12.67 | $12.67 | $12.44 | $12.47 | $11.62 | 5,886,920 |
| 2019-10-22 | $12.58 | $12.65 | $12.53 | $12.64 | $11.78 | 4,792,190 |
| 2019-10-21 | $12.56 | $12.65 | $12.43 | $12.57 | $11.71 | 6,008,680 |
| 2019-10-18 | $12.75 | $12.77 | $12.42 | $12.56 | $11.70 | 6,525,050 |
| 2019-10-17 | $12.74 | $12.80 | $12.67 | $12.71 | $11.84 | 5,326,120 |
| 2019-10-16 | $12.65 | $12.83 | $12.65 | $12.77 | $11.90 | 6,783,290 |
| 2019-10-15 | $12.62 | $12.73 | $12.53 | $12.65 | $11.79 | 4,794,470 |
| 2019-10-14 | $12.52 | $12.71 | $12.50 | $12.69 | $11.82 | 9,073,360 |
| 2019-10-11 | $12.50 | $12.50 | $12.36 | $12.43 | $11.58 | 5,282,190 |
| 2019-10-10 | $12.47 | $12.49 | $12.39 | $12.47 | $11.62 | 5,934,020 |
| 2019-10-09 | $12.37 | $12.53 | $12.21 | $12.47 | $11.62 | 7,206,380 |
| 2019-10-08 | $12.20 | $12.38 | $12.20 | $12.29 | $11.45 | 5,664,320 |
| 2019-10-07 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 0 |
| 2019-10-04 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 0 |
| 2019-10-03 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 0 |
| 2019-10-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 0 |
| 2019-10-01 | $12.20 | $12.20 | $12.20 | $12.20 | $11.37 | 0 |
| 2019-09-30 | $12.31 | $12.33 | $12.15 | $12.20 | $11.37 | 5,680,180 |
| 2019-09-27 | $12.26 | $12.35 | $12.23 | $12.31 | $11.47 | 5,177,860 |
| 2019-09-26 | $12.43 | $12.44 | $12.22 | $12.26 | $11.42 | 9,001,920 |
| 2019-09-25 | $12.88 | $12.88 | $12.28 | $12.38 | $11.54 | 21,550,560 |
| 2019-09-24 | $13.08 | $13.35 | $13.07 | $13.17 | $12.27 | 8,214,090 |
| 2019-09-23 | $13.35 | $13.35 | $13.00 | $13.07 | $12.18 | 8,852,250 |
| 2019-09-20 | $13.39 | $13.52 | $13.33 | $13.35 | $12.44 | 6,299,320 |
| 2019-09-19 | $13.32 | $13.39 | $13.22 | $13.37 | $12.46 | 5,207,130 |
| 2019-09-18 | $13.29 | $13.36 | $13.19 | $13.32 | $12.41 | 6,813,490 |
| 2019-09-17 | $13.51 | $13.56 | $13.17 | $13.27 | $12.36 | 14,157,640 |
| 2019-09-16 | $13.64 | $13.66 | $13.53 | $13.57 | $12.64 | 7,575,340 |
| 2019-09-13 | $13.63 | $13.63 | $13.63 | $13.63 | $12.70 | 0 |
| 2019-09-12 | $13.78 | $13.78 | $13.57 | $13.63 | $12.70 | 9,963,870 |
| 2019-09-11 | $13.89 | $13.95 | $13.60 | $13.76 | $12.82 | 14,928,020 |
| 2019-09-10 | $13.80 | $13.95 | $13.63 | $13.90 | $12.95 | 14,823,750 |
| 2019-09-09 | $13.90 | $13.94 | $13.65 | $13.81 | $12.87 | 15,850,820 |
| 2019-09-06 | $13.55 | $13.81 | $13.40 | $13.81 | $12.87 | 13,659,900 |
| 2019-09-05 | $13.61 | $13.77 | $13.51 | $13.52 | $12.60 | 15,986,400 |
| 2019-09-04 | $13.54 | $13.57 | $13.39 | $13.54 | $12.62 | 10,408,800 |
| 2019-09-03 | $13.60 | $13.70 | $13.43 | $13.53 | $12.61 | 10,387,760 |
| 2019-09-02 | $13.33 | $13.67 | $13.31 | $13.66 | $12.73 | 12,950,740 |
| 2019-08-30 | $13.65 | $13.68 | $13.26 | $13.36 | $12.45 | 14,768,290 |
| 2019-08-29 | $13.61 | $13.70 | $13.49 | $13.63 | $12.70 | 12,058,610 |
| 2019-08-28 | $13.80 | $13.85 | $13.55 | $13.60 | $12.67 | 18,253,580 |
| 2019-08-27 | $13.86 | $14.13 | $13.74 | $13.90 | $12.95 | 25,833,020 |
| 2019-08-26 | $13.38 | $14.05 | $13.35 | $13.93 | $12.98 | 29,018,120 |
| 2019-08-23 | $13.21 | $13.67 | $13.09 | $13.62 | $12.69 | 18,668,480 |
| 2019-08-22 | $13.19 | $13.60 | $13.14 | $13.23 | $12.33 | 16,358,340 |
| 2019-08-21 | $13.08 | $13.24 | $12.99 | $13.10 | $12.21 | 7,901,940 |
| 2019-08-20 | $13.10 | $13.19 | $13.03 | $13.13 | $12.23 | 7,939,910 |
| 2019-08-19 | $12.87 | $13.15 | $12.84 | $13.11 | $12.22 | 11,206,740 |
| 2019-08-16 | $12.67 | $12.89 | $12.60 | $12.80 | $11.93 | 10,260,260 |
| 2019-08-15 | $12.30 | $12.72 | $12.25 | $12.67 | $11.81 | 9,290,970 |
| 2019-08-14 | $12.49 | $12.53 | $12.39 | $12.50 | $11.65 | 4,168,370 |
| 2019-08-13 | $12.37 | $12.44 | $12.26 | $12.38 | $11.54 | 3,432,800 |
| 2019-08-12 | $12.40 | $12.48 | $12.27 | $12.48 | $11.63 | 3,170,440 |
| 2019-08-09 | $12.50 | $12.54 | $12.30 | $12.32 | $11.48 | 3,620,900 |
| 2019-08-08 | $12.36 | $12.49 | $12.34 | $12.42 | $11.57 | 3,647,610 |
| 2019-08-07 | $12.20 | $12.44 | $12.15 | $12.30 | $11.46 | 4,452,680 |
| 2019-08-06 | $12.28 | $12.32 | $11.92 | $12.13 | $11.30 | 6,485,880 |
| 2019-08-05 | $12.40 | $12.64 | $12.34 | $12.37 | $11.53 | 5,112,520 |
| 2019-08-02 | $12.41 | $12.59 | $12.22 | $12.49 | $11.64 | 9,481,530 |
| 2019-08-01 | $12.71 | $12.74 | $12.60 | $12.64 | $11.78 | 7,024,530 |
| 2019-07-31 | $12.65 | $12.78 | $12.56 | $12.72 | $11.85 | 5,259,160 |
| 2019-07-30 | $12.51 | $12.71 | $12.49 | $12.62 | $11.76 | 4,856,910 |
| 2019-07-29 | $12.67 | $12.67 | $12.45 | $12.51 | $11.66 | 4,611,590 |
| 2019-07-26 | $12.58 | $12.66 | $12.53 | $12.62 | $11.76 | 3,583,640 |
| 2019-07-25 | $12.63 | $12.68 | $12.51 | $12.63 | $11.77 | 5,422,550 |
| 2019-07-24 | $12.61 | $12.76 | $12.60 | $12.63 | $11.77 | 6,388,340 |
| 2019-07-23 | $12.65 | $12.80 | $12.50 | $12.58 | $11.72 | 6,876,200 |
| 2019-07-22 | $12.66 | $12.85 | $12.44 | $12.71 | $11.84 | 10,212,850 |
| 2019-07-19 | $12.97 | $13.04 | $12.56 | $12.60 | $11.74 | 12,348,910 |
| 2019-07-18 | $13.29 | $13.32 | $13.08 | $13.17 | $12.01 | 6,455,430 |
| 2019-07-17 | $13.49 | $13.50 | $13.23 | $13.33 | $12.16 | 9,373,790 |
| 2019-07-16 | $13.51 | $13.69 | $13.45 | $13.49 | $12.31 | 8,419,290 |
| 2019-07-15 | $13.50 | $13.65 | $13.33 | $13.52 | $12.33 | 12,576,690 |
| 2019-07-12 | $13.40 | $13.60 | $13.35 | $13.49 | $12.31 | 9,952,390 |
| 2019-07-11 | $13.10 | $13.59 | $13.02 | $13.47 | $12.29 | 14,330,130 |
| 2019-07-10 | $13.20 | $13.26 | $12.96 | $13.07 | $11.92 | 7,575,310 |
| 2019-07-09 | $12.82 | $13.26 | $12.80 | $13.22 | $12.06 | 9,545,010 |
| 2019-07-08 | $13.19 | $13.34 | $12.75 | $12.87 | $11.74 | 9,474,680 |
| 2019-07-05 | $13.17 | $13.22 | $13.03 | $13.19 | $12.03 | 5,622,020 |
| 2019-07-04 | $13.18 | $13.35 | $13.02 | $13.09 | $11.94 | 7,540,940 |
| 2019-07-03 | $13.06 | $13.35 | $13.00 | $13.21 | $12.05 | 12,327,770 |
| 2019-07-02 | $12.97 | $13.15 | $12.90 | $13.08 | $11.93 | 9,850,750 |
| 2019-07-01 | $12.81 | $13.00 | $12.65 | $12.99 | $11.85 | 10,981,330 |
| 2019-06-28 | $12.77 | $12.80 | $12.54 | $12.61 | $11.50 | 5,222,120 |
| 2019-06-27 | $12.75 | $12.87 | $12.72 | $12.78 | $11.66 | 5,682,760 |
| 2019-06-26 | $12.56 | $12.79 | $12.50 | $12.75 | $11.63 | 6,424,770 |
| 2019-06-25 | $12.75 | $12.82 | $12.44 | $12.60 | $11.49 | 7,327,150 |
| 2019-06-24 | $12.87 | $12.92 | $12.70 | $12.77 | $11.65 | 6,361,160 |
| 2019-06-21 | $12.77 | $12.90 | $12.73 | $12.87 | $11.74 | 10,363,850 |
| 2019-06-20 | $12.61 | $12.90 | $12.45 | $12.76 | $11.64 | 13,184,950 |
| 2019-06-19 | $12.82 | $12.98 | $12.63 | $12.65 | $11.54 | 11,005,920 |
| 2019-06-18 | $12.79 | $12.80 | $12.45 | $12.70 | $11.59 | 11,104,390 |
| 2019-06-17 | $12.72 | $13.18 | $12.58 | $12.69 | $11.58 | 21,759,030 |
| 2019-06-14 | $12.24 | $12.36 | $12.16 | $12.16 | $11.09 | 3,991,930 |
| 2019-06-13 | $12.25 | $12.35 | $12.15 | $12.29 | $11.21 | 3,637,970 |
| 2019-06-12 | $12.30 | $12.34 | $12.18 | $12.24 | $11.17 | 4,130,160 |
| 2019-06-11 | $12.06 | $12.34 | $11.99 | $12.32 | $11.24 | 6,109,780 |
| 2019-06-10 | $11.80 | $12.09 | $11.79 | $12.02 | $10.96 | 4,621,210 |
| 2019-06-07 | $11.83 | $11.83 | $11.83 | $11.83 | $10.79 | 0 |
| 2019-06-06 | $12.00 | $12.02 | $11.80 | $11.83 | $10.79 | 4,890,600 |
| 2019-06-05 | $12.62 | $12.68 | $11.87 | $12.02 | $10.96 | 13,512,530 |
| 2019-06-04 | $12.80 | $12.85 | $12.50 | $12.53 | $11.43 | 5,023,030 |
| 2019-06-03 | $12.89 | $12.96 | $12.75 | $12.80 | $11.68 | 4,887,950 |
| 2019-05-31 | $12.85 | $12.98 | $12.78 | $12.85 | $11.72 | 3,633,070 |
| 2019-05-30 | $13.03 | $13.04 | $12.74 | $12.91 | $11.78 | 5,270,070 |
| 2019-05-29 | $13.05 | $13.12 | $13.01 | $13.02 | $11.88 | 4,128,360 |
| 2019-05-28 | $13.18 | $13.26 | $13.10 | $13.11 | $11.96 | 5,435,280 |
| 2019-05-27 | $13.09 | $13.26 | $12.91 | $13.24 | $12.08 | 6,060,540 |
| 2019-05-24 | $13.01 | $13.15 | $12.94 | $13.08 | $11.93 | 3,832,580 |
| 2019-05-23 | $13.11 | $13.19 | $12.91 | $13.07 | $11.92 | 4,389,040 |
| 2019-05-22 | $13.19 | $13.26 | $13.11 | $13.20 | $12.04 | 5,407,070 |
| 2019-05-21 | $12.96 | $13.24 | $12.83 | $13.17 | $12.01 | 6,491,720 |
| 2019-05-20 | $12.94 | $12.98 | $12.60 | $12.93 | $11.79 | 6,037,550 |
| 2019-05-17 | $13.39 | $13.44 | $12.90 | $12.94 | $11.80 | 9,316,260 |
| 2019-05-16 | $13.20 | $13.36 | $13.10 | $13.34 | $12.17 | 7,692,980 |
| 2019-05-15 | $13.00 | $13.19 | $12.91 | $13.14 | $11.99 | 7,702,110 |
| 2019-05-14 | $12.80 | $13.01 | $12.74 | $12.84 | $11.71 | 7,026,840 |
| 2019-05-13 | $13.01 | $13.10 | $12.91 | $12.96 | $11.82 | 5,825,700 |
| 2019-05-10 | $12.90 | $13.18 | $12.60 | $13.14 | $11.99 | 10,676,160 |
| 2019-05-09 | $12.94 | $13.11 | $12.80 | $12.81 | $11.69 | 7,889,470 |
| 2019-05-08 | $12.90 | $13.27 | $12.83 | $13.07 | $11.92 | 10,657,810 |
| 2019-05-07 | $13.20 | $13.56 | $13.06 | $13.20 | $12.04 | 13,378,870 |
| 2019-05-06 | $13.85 | $13.99 | $13.01 | $13.11 | $11.96 | 18,718,060 |
| 2019-05-03 | $14.26 | $14.26 | $14.26 | $14.26 | $13.01 | 0 |
| 2019-05-02 | $14.26 | $14.26 | $14.26 | $14.26 | $13.01 | 0 |
| 2019-05-01 | $14.26 | $14.26 | $14.26 | $14.26 | $13.01 | 0 |
| 2019-04-30 | $13.84 | $14.26 | $13.78 | $14.26 | $13.01 | 12,097,480 |
| 2019-04-29 | $13.52 | $14.04 | $13.52 | $13.88 | $12.66 | 12,789,900 |
| 2019-04-26 | $13.61 | $13.68 | $13.38 | $13.45 | $12.27 | 7,428,100 |
| 2019-04-25 | $14.05 | $14.05 | $13.53 | $13.59 | $12.40 | 10,121,020 |
| 2019-04-24 | $14.00 | $14.12 | $13.83 | $14.08 | $12.84 | 7,678,880 |
| 2019-04-23 | $14.16 | $14.27 | $13.96 | $13.97 | $12.74 | 9,007,130 |
| 2019-04-22 | $14.48 | $14.50 | $14.10 | $14.16 | $12.92 | 12,627,910 |
| 2019-04-19 | $14.35 | $14.50 | $14.22 | $14.44 | $13.17 | 9,235,480 |
| 2019-04-18 | $14.50 | $14.55 | $14.31 | $14.35 | $13.09 | 9,973,820 |
| 2019-04-17 | $14.57 | $14.68 | $14.40 | $14.54 | $13.26 | 14,348,700 |
| 2019-04-16 | $14.39 | $14.64 | $14.20 | $14.61 | $13.33 | 16,202,490 |
| 2019-04-15 | $14.87 | $14.95 | $14.43 | $14.43 | $13.16 | 21,023,900 |
| 2019-04-12 | $14.64 | $15.07 | $14.56 | $14.79 | $13.49 | 29,402,930 |
| 2019-04-11 | $15.04 | $15.13 | $14.31 | $14.36 | $13.10 | 23,927,560 |
| 2019-04-10 | $14.61 | $15.18 | $14.57 | $14.97 | $13.66 | 26,785,200 |
| 2019-04-09 | $14.42 | $14.77 | $14.32 | $14.70 | $13.41 | 19,953,100 |
| 2019-04-08 | $14.60 | $14.93 | $14.27 | $14.52 | $13.25 | 25,097,660 |
| 2019-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $13.27 | 0 |
| 2019-04-04 | $14.56 | $14.79 | $14.42 | $14.55 | $13.27 | 27,613,520 |
| 2019-04-03 | $14.08 | $14.54 | $14.00 | $14.49 | $13.22 | 22,218,170 |
| 2019-04-02 | $14.30 | $14.36 | $14.12 | $14.20 | $12.95 | 17,491,130 |
| 2019-04-01 | $13.90 | $14.32 | $13.85 | $14.25 | $13.00 | 23,071,830 |
| 2019-03-29 | $13.34 | $13.84 | $13.23 | $13.79 | $12.58 | 17,683,880 |
| 2019-03-28 | $13.67 | $13.68 | $13.23 | $13.28 | $12.11 | 15,676,460 |
| 2019-03-27 | $13.56 | $13.71 | $13.43 | $13.66 | $12.46 | 12,337,900 |
| 2019-03-26 | $14.00 | $14.05 | $13.40 | $13.46 | $12.28 | 18,629,170 |
| 2019-03-25 | $14.08 | $14.18 | $13.95 | $13.96 | $12.73 | 16,840,460 |
| 2019-03-22 | $14.17 | $14.34 | $13.93 | $14.32 | $13.06 | 21,323,380 |
| 2019-03-21 | $14.29 | $14.38 | $14.12 | $14.22 | $12.97 | 27,181,090 |
| 2019-03-20 | $13.88 | $14.25 | $13.80 | $14.25 | $13.00 | 31,792,910 |
| 2019-03-19 | $14.06 | $14.11 | $13.72 | $13.92 | $12.70 | 31,662,550 |
| 2019-03-18 | $13.34 | $13.99 | $13.18 | $13.99 | $12.76 | 38,940,970 |
| 2019-03-15 | $13.34 | $13.55 | $13.22 | $13.33 | $12.16 | 23,503,140 |
| 2019-03-14 | $13.60 | $13.71 | $13.13 | $13.38 | $12.21 | 18,098,600 |
| 2019-03-13 | $13.78 | $13.93 | $13.48 | $13.57 | $12.38 | 24,678,040 |
| 2019-03-12 | $13.59 | $13.89 | $13.51 | $13.72 | $12.52 | 30,775,790 |
| 2019-03-11 | $13.10 | $13.54 | $13.08 | $13.52 | $12.33 | 18,766,360 |
| 2019-03-08 | $13.55 | $13.63 | $13.02 | $13.04 | $11.90 | 26,129,710 |
| 2019-03-07 | $13.60 | $13.93 | $13.56 | $13.75 | $12.54 | 25,346,290 |
| 2019-03-06 | $13.63 | $13.78 | $13.39 | $13.75 | $12.54 | 25,108,530 |
| 2019-03-05 | $13.28 | $13.57 | $13.21 | $13.57 | $12.38 | 20,667,780 |
| 2019-03-04 | $13.37 | $13.67 | $13.23 | $13.27 | $12.11 | 29,687,180 |
| 2019-03-01 | $13.27 | $13.29 | $13.07 | $13.29 | $12.12 | 14,954,470 |
| 2019-02-28 | $13.10 | $13.38 | $13.05 | $13.18 | $12.02 | 18,727,900 |
| 2019-02-27 | $13.13 | $13.27 | $13.00 | $13.11 | $11.96 | 20,848,420 |
| 2019-02-26 | $12.89 | $13.45 | $12.72 | $13.16 | $12.00 | 33,162,070 |
| 2019-02-25 | $12.36 | $12.92 | $12.24 | $12.90 | $11.77 | 31,719,000 |
| 2019-02-22 | $12.02 | $12.27 | $11.96 | $12.27 | $11.19 | 11,636,780 |
| 2019-02-21 | $12.25 | $12.32 | $12.02 | $12.07 | $11.01 | 15,531,880 |
| 2019-02-20 | $12.37 | $12.42 | $12.08 | $12.27 | $11.19 | 18,179,340 |
| 2019-02-19 | $12.75 | $12.89 | $12.23 | $12.37 | $11.28 | 22,040,780 |
| 2019-02-18 | $12.27 | $12.73 | $12.27 | $12.69 | $11.58 | 12,298,980 |
| 2019-02-15 | $12.25 | $12.50 | $12.13 | $12.18 | $11.11 | 10,197,180 |
| 2019-02-14 | $12.20 | $12.37 | $12.18 | $12.24 | $11.17 | 10,043,160 |
| 2019-02-13 | $11.88 | $12.34 | $11.78 | $12.25 | $11.17 | 19,182,500 |
| 2019-02-12 | $11.68 | $11.99 | $11.65 | $11.86 | $10.82 | 20,242,940 |
| 2019-02-11 | $11.13 | $11.77 | $11.01 | $11.68 | $10.65 | 16,863,280 |
| 2019-02-08 | $11.18 | $11.18 | $11.18 | $11.18 | $10.20 | 0 |
| 2019-02-07 | $11.18 | $11.18 | $11.18 | $11.18 | $10.20 | 0 |
| 2019-02-06 | $11.18 | $11.18 | $11.18 | $11.18 | $10.20 | 0 |
| 2019-02-05 | $11.18 | $11.18 | $11.18 | $11.18 | $10.20 | 0 |
| 2019-02-04 | $11.18 | $11.18 | $11.18 | $11.18 | $10.20 | 0 |
| 2019-02-01 | $10.87 | $11.18 | $10.78 | $11.18 | $10.20 | 14,070,370 |
| 2019-01-31 | $11.09 | $11.13 | $10.66 | $10.87 | $9.92 | 11,977,840 |
| 2019-01-30 | $11.16 | $11.21 | $11.03 | $11.07 | $10.10 | 6,618,950 |
| 2019-01-29 | $11.56 | $11.58 | $11.07 | $11.27 | $10.28 | 16,095,500 |
| 2019-01-28 | $11.70 | $11.78 | $11.51 | $11.58 | $10.56 | 10,562,870 |
| 2019-01-25 | $11.77 | $11.87 | $11.59 | $11.59 | $10.57 | 9,492,760 |
| 2019-01-24 | $11.59 | $11.88 | $11.54 | $11.77 | $10.74 | 9,489,450 |
| 2019-01-23 | $11.75 | $11.78 | $11.49 | $11.58 | $10.56 | 11,289,350 |
| 2019-01-22 | $12.03 | $12.05 | $11.71 | $11.77 | $10.74 | 9,341,220 |
| 2019-01-21 | $12.05 | $12.20 | $11.98 | $12.03 | $10.97 | 12,029,720 |
| 2019-01-18 | $11.59 | $12.07 | $11.56 | $12.05 | $10.99 | 14,212,930 |
| 2019-01-17 | $11.70 | $11.78 | $11.54 | $11.55 | $10.54 | 6,417,330 |
| 2019-01-16 | $11.63 | $11.77 | $11.57 | $11.75 | $10.72 | 6,177,320 |
| 2019-01-15 | $11.40 | $11.62 | $11.38 | $11.61 | $10.59 | 7,814,390 |
| 2019-01-14 | $11.66 | $11.73 | $11.34 | $11.40 | $10.40 | 6,767,220 |
| 2019-01-11 | $11.60 | $11.77 | $11.57 | $11.66 | $10.64 | 5,670,590 |
| 2019-01-10 | $11.81 | $11.81 | $11.57 | $11.66 | $10.64 | 5,136,340 |
| 2019-01-09 | $11.85 | $11.97 | $11.77 | $11.78 | $10.75 | 6,907,020 |
| 2019-01-08 | $11.76 | $11.88 | $11.68 | $11.78 | $10.75 | 4,210,870 |
| 2019-01-07 | $11.75 | $11.83 | $11.67 | $11.76 | $10.73 | 7,398,400 |
| 2019-01-04 | $11.34 | $11.79 | $11.34 | $11.75 | $10.72 | 7,230,580 |
| 2019-01-03 | $11.42 | $11.68 | $11.41 | $11.53 | $10.52 | 4,849,890 |
| 2019-01-02 | $12.08 | $12.08 | $11.37 | $11.41 | $10.41 | 8,040,490 |
| 2019-01-01 | $12.09 | $12.09 | $12.09 | $12.09 | $11.03 | 0 |
| 2018-12-31 | $12.09 | $12.09 | $12.09 | $12.09 | $11.03 | 0 |
| 2018-12-28 | $12.10 | $12.15 | $11.80 | $12.09 | $11.03 | 4,587,360 |
| 2018-12-27 | $12.36 | $12.40 | $11.99 | $12.10 | $11.04 | 4,997,720 |
| 2018-12-26 | $12.32 | $12.35 | $12.18 | $12.26 | $11.18 | 4,579,600 |
| 2018-12-25 | $12.08 | $12.27 | $11.93 | $12.22 | $11.15 | 4,725,430 |
| 2018-12-24 | $11.89 | $12.20 | $11.83 | $12.19 | $11.12 | 4,723,980 |
| 2018-12-21 | $12.02 | $12.03 | $11.85 | $11.94 | $10.89 | 3,777,980 |
| 2018-12-20 | $11.79 | $12.06 | $11.75 | $12.06 | $11.00 | 6,918,690 |
| 2018-12-19 | $12.01 | $12.06 | $11.74 | $11.87 | $10.83 | 6,188,420 |
| 2018-12-18 | $11.93 | $12.16 | $11.81 | $12.08 | $11.02 | 8,077,700 |
| 2018-12-17 | $12.30 | $12.30 | $11.91 | $12.04 | $10.98 | 7,383,250 |
| 2018-12-14 | $12.51 | $12.52 | $12.30 | $12.34 | $11.26 | 7,271,280 |
| 2018-12-13 | $12.40 | $12.62 | $12.29 | $12.59 | $11.48 | 11,290,860 |
| 2018-12-12 | $12.53 | $12.56 | $12.29 | $12.36 | $11.28 | 8,896,090 |
| 2018-12-11 | $12.58 | $12.64 | $12.32 | $12.50 | $11.40 | 12,257,650 |
| 2018-12-10 | $13.45 | $13.46 | $12.40 | $12.55 | $11.45 | 23,480,240 |
| 2018-12-07 | $14.75 | $14.91 | $13.34 | $13.61 | $12.42 | 15,414,900 |
| 2018-12-06 | $15.55 | $15.59 | $14.80 | $14.82 | $13.52 | 6,805,970 |
| 2018-12-05 | $15.20 | $15.75 | $15.15 | $15.56 | $14.19 | 3,540,220 |
| 2018-12-04 | $15.20 | $15.46 | $15.11 | $15.43 | $14.08 | 3,287,630 |
| 2018-12-03 | $15.06 | $15.38 | $14.99 | $15.22 | $13.88 | 4,294,330 |
| 2018-11-30 | $14.75 | $14.89 | $14.50 | $14.78 | $13.48 | 3,804,060 |
| 2018-11-29 | $14.82 | $14.98 | $14.65 | $14.79 | $13.49 | 2,358,710 |
| 2018-11-28 | $14.67 | $14.77 | $14.49 | $14.74 | $13.45 | 1,592,040 |
| 2018-11-27 | $14.64 | $14.82 | $14.53 | $14.61 | $13.33 | 3,562,360 |
| 2018-11-26 | $14.65 | $14.94 | $14.58 | $14.63 | $13.35 | 2,740,120 |
| 2018-11-23 | $15.35 | $15.35 | $14.62 | $14.70 | $13.41 | 3,605,850 |
| 2018-11-22 | $15.27 | $15.43 | $15.15 | $15.31 | $13.97 | 2,819,500 |
| 2018-11-21 | $15.13 | $15.50 | $15.10 | $15.31 | $13.97 | 3,135,880 |
| 2018-11-20 | $15.79 | $15.82 | $15.29 | $15.33 | $13.98 | 3,336,930 |
| 2018-11-19 | $15.71 | $15.93 | $15.71 | $15.90 | $14.50 | 3,022,330 |
| 2018-11-16 | $16.08 | $16.08 | $15.73 | $15.78 | $14.39 | 4,331,750 |
| 2018-11-15 | $15.85 | $16.19 | $15.68 | $16.05 | $14.64 | 3,832,520 |
| 2018-11-14 | $15.87 | $16.25 | $15.80 | $15.96 | $14.56 | 4,728,090 |
| 2018-11-13 | $15.41 | $15.98 | $15.28 | $15.90 | $14.50 | 5,248,900 |
| 2018-11-12 | $15.21 | $15.50 | $15.05 | $15.48 | $14.12 | 3,180,380 |
| 2018-11-09 | $15.18 | $15.36 | $14.98 | $15.29 | $13.95 | 3,413,350 |
| 2018-11-08 | $15.49 | $15.54 | $15.06 | $15.22 | $13.88 | 4,813,260 |
| 2018-11-07 | $15.30 | $15.56 | $15.18 | $15.49 | $14.13 | 4,709,010 |
| 2018-11-06 | $15.29 | $15.39 | $15.18 | $15.30 | $13.96 | 2,576,280 |
| 2018-11-05 | $15.57 | $15.60 | $15.11 | $15.30 | $13.96 | 4,391,760 |
| 2018-11-02 | $15.46 | $15.70 | $15.37 | $15.50 | $14.14 | 4,755,570 |
| 2018-11-01 | $15.15 | $15.48 | $15.13 | $15.25 | $13.91 | 4,764,540 |
| 2018-10-31 | $14.74 | $15.23 | $14.65 | $15.20 | $13.87 | 9,932,700 |
| 2018-10-30 | $14.68 | $14.91 | $14.53 | $14.74 | $13.45 | 5,149,750 |
| 2018-10-29 | $14.71 | $14.90 | $14.34 | $14.60 | $13.32 | 6,311,620 |
| 2018-10-26 | $15.21 | $15.25 | $14.53 | $14.90 | $13.59 | 9,464,640 |
| 2018-10-25 | $14.45 | $15.52 | $14.45 | $15.41 | $14.06 | 5,414,880 |
| 2018-10-24 | $15.20 | $15.37 | $14.96 | $15.14 | $13.81 | 2,834,790 |
| 2018-10-23 | $15.01 | $15.40 | $14.80 | $15.32 | $13.98 | 5,324,110 |
| 2018-10-22 | $14.25 | $15.08 | $14.25 | $14.99 | $13.67 | 4,431,540 |
| 2018-10-19 | $13.30 | $14.25 | $13.30 | $14.20 | $12.95 | 3,940,990 |
| 2018-10-18 | $14.01 | $14.02 | $13.41 | $13.61 | $12.42 | 3,906,770 |
| 2018-10-17 | $13.94 | $14.19 | $13.71 | $14.10 | $12.86 | 3,168,140 |
| 2018-10-16 | $13.95 | $14.10 | $13.78 | $13.80 | $12.59 | 3,476,910 |
| 2018-10-15 | $14.17 | $14.39 | $14.00 | $14.00 | $12.77 | 3,203,790 |
| 2018-10-12 | $13.80 | $14.26 | $13.56 | $14.17 | $12.93 | 4,804,240 |
| 2018-10-11 | $13.85 | $14.35 | $13.63 | $14.00 | $12.77 | 7,935,160 |
| 2018-10-10 | $14.92 | $15.05 | $14.53 | $14.57 | $13.29 | 5,604,340 |
| 2018-10-09 | $15.13 | $15.33 | $14.84 | $14.91 | $13.60 | 2,263,110 |
| 2018-10-08 | $15.40 | $15.40 | $15.10 | $15.10 | $13.77 | 3,435,270 |
| 2018-10-05 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 0 |
| 2018-10-04 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 0 |
| 2018-10-03 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 0 |
| 2018-10-02 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 0 |
| 2018-10-01 | $15.72 | $15.72 | $15.72 | $15.72 | $14.34 | 0 |
| 2018-09-28 | $15.45 | $15.74 | $15.36 | $15.72 | $14.34 | 2,913,900 |
| 2018-09-27 | $15.35 | $15.58 | $15.34 | $15.44 | $14.08 | 4,161,620 |
| 2018-09-26 | $15.36 | $15.59 | $15.30 | $15.35 | $14.00 | 3,757,280 |
| 2018-09-25 | $15.21 | $15.50 | $15.16 | $15.44 | $14.08 | 2,801,210 |
| 2018-09-24 | $15.40 | $15.40 | $15.40 | $15.40 | $14.05 | 0 |
| 2018-09-21 | $15.07 | $15.47 | $14.88 | $15.40 | $14.05 | 3,102,830 |
| 2018-09-20 | $15.12 | $15.17 | $14.99 | $15.04 | $13.72 | 2,524,770 |
| 2018-09-19 | $14.88 | $15.27 | $14.81 | $15.14 | $13.81 | 4,013,040 |
| 2018-09-18 | $14.74 | $14.98 | $14.51 | $14.95 | $13.64 | 5,131,800 |
| 2018-09-17 | $14.99 | $14.99 | $14.63 | $14.66 | $13.37 | 3,257,550 |
| 2018-09-14 | $15.16 | $15.18 | $14.91 | $14.99 | $13.67 | 3,587,750 |
| 2018-09-13 | $15.02 | $15.32 | $14.91 | $15.12 | $13.79 | 4,970,780 |
| 2018-09-12 | $15.52 | $15.52 | $14.88 | $14.96 | $13.65 | 8,185,640 |
| 2018-09-11 | $15.55 | $15.60 | $15.21 | $15.59 | $14.22 | 3,363,870 |
| 2018-09-10 | $15.64 | $15.75 | $15.36 | $15.50 | $14.14 | 3,291,920 |
| 2018-09-07 | $15.62 | $15.93 | $15.51 | $15.62 | $14.25 | 5,655,430 |
| 2018-09-06 | $15.78 | $15.83 | $15.46 | $15.57 | $14.20 | 5,640,280 |
| 2018-09-05 | $16.13 | $16.15 | $15.73 | $15.78 | $14.39 | 5,957,060 |
| 2018-09-04 | $16.10 | $16.25 | $15.85 | $16.19 | $14.77 | 6,301,780 |
| 2018-09-03 | $15.97 | $16.12 | $15.60 | $16.08 | $14.67 | 4,566,480 |
| 2018-08-31 | $16.33 | $16.43 | $15.88 | $15.99 | $14.59 | 3,992,080 |
| 2018-08-30 | $16.61 | $16.79 | $16.29 | $16.35 | $14.91 | 3,636,120 |
| 2018-08-29 | $16.78 | $16.94 | $16.55 | $16.59 | $15.13 | 4,334,470 |
| 2018-08-28 | $16.49 | $16.97 | $16.48 | $16.70 | $15.23 | 6,563,220 |
| 2018-08-27 | $16.08 | $16.75 | $15.93 | $16.48 | $15.03 | 8,878,460 |
| 2018-08-24 | $15.83 | $16.24 | $15.83 | $16.09 | $14.68 | 7,575,400 |
| 2018-08-23 | $17.09 | $17.09 | $15.85 | $16.06 | $14.65 | 18,775,260 |
| 2018-08-22 | $17.68 | $17.88 | $17.18 | $17.49 | $15.95 | 3,043,830 |
| 2018-08-21 | $17.48 | $17.88 | $17.48 | $17.80 | $16.24 | 3,512,210 |
| 2018-08-20 | $17.45 | $17.79 | $17.10 | $17.58 | $16.04 | 3,402,600 |
| 2018-08-17 | $18.10 | $18.19 | $17.36 | $17.37 | $15.85 | 4,633,070 |
| 2018-08-16 | $17.90 | $18.25 | $17.80 | $18.02 | $16.44 | 2,392,940 |
| 2018-08-15 | $22.29 | $22.37 | $21.62 | $21.73 | $19.73 | 2,728,740 |
| 2018-08-14 | $22.42 | $22.48 | $22.12 | $22.29 | $20.24 | 1,633,800 |
| 2018-08-13 | $22.20 | $22.57 | $22.00 | $22.51 | $20.44 | 2,174,250 |
| 2018-08-10 | $21.87 | $22.50 | $21.81 | $22.36 | $20.31 | 2,501,070 |
| 2018-08-09 | $21.36 | $22.25 | $21.10 | $21.92 | $19.91 | 4,022,810 |
| 2018-08-08 | $21.78 | $21.98 | $21.32 | $21.39 | $19.43 | 4,449,860 |
| 2018-08-07 | $21.72 | $22.22 | $21.00 | $21.98 | $19.96 | 4,670,370 |
| 2018-08-06 | $21.69 | $22.26 | $21.35 | $21.72 | $19.73 | 4,845,610 |
| 2018-08-03 | $22.30 | $22.63 | $21.75 | $21.79 | $19.79 | 5,155,940 |
| 2018-08-02 | $22.48 | $22.50 | $21.78 | $22.44 | $20.38 | 4,145,460 |
| 2018-08-01 | $22.98 | $22.98 | $22.30 | $22.51 | $20.44 | 5,191,790 |
| 2018-07-31 | $22.95 | $23.44 | $22.75 | $22.98 | $20.87 | 3,412,680 |
| 2018-07-30 | $23.32 | $23.55 | $22.73 | $22.78 | $20.69 | 3,859,690 |
| 2018-07-27 | $23.07 | $23.78 | $22.90 | $23.51 | $21.35 | 3,734,590 |
| 2018-07-26 | $23.76 | $23.79 | $23.23 | $23.42 | $21.27 | 3,634,920 |
| 2018-07-25 | $23.65 | $23.93 | $23.45 | $23.78 | $21.60 | 2,972,150 |
| 2018-07-24 | $23.26 | $23.93 | $23.20 | $23.76 | $21.58 | 4,068,110 |
| 2018-07-23 | $23.48 | $23.69 | $22.75 | $23.57 | $21.41 | 6,492,740 |
| 2018-07-20 | $24.03 | $24.25 | $23.60 | $24.18 | $21.96 | 2,057,190 |
| 2018-07-19 | $24.35 | $24.38 | $23.68 | $24.10 | $21.89 | 2,505,020 |
| 2018-07-18 | $24.29 | $24.93 | $24.15 | $24.28 | $22.05 | 3,054,920 |
| 2018-07-17 | $24.65 | $24.71 | $24.04 | $24.29 | $22.06 | 3,398,560 |
| 2018-07-16 | $24.15 | $24.66 | $23.99 | $24.61 | $22.35 | 3,223,930 |
| 2018-07-13 | $23.73 | $24.45 | $23.73 | $24.00 | $21.80 | 3,876,680 |
| 2018-07-12 | $23.07 | $23.98 | $23.02 | $23.81 | $21.62 | 3,889,270 |
| 2018-07-11 | $22.90 | $23.05 | $22.63 | $22.93 | $20.82 | 3,065,450 |
| 2018-07-10 | $23.18 | $23.28 | $22.86 | $23.18 | $21.05 | 2,657,840 |
| 2018-07-09 | $22.20 | $23.10 | $22.16 | $22.98 | $20.87 | 4,350,340 |
| 2018-07-06 | $22.55 | $22.78 | $21.75 | $22.16 | $20.13 | 6,935,820 |
| 2018-07-05 | $23.23 | $23.44 | $22.36 | $22.58 | $20.51 | 5,117,090 |
| 2018-07-04 | $23.23 | $23.83 | $23.11 | $23.50 | $21.34 | 3,913,420 |
| 2018-07-03 | $23.17 | $23.75 | $22.56 | $23.48 | $21.32 | 5,782,590 |
| 2018-07-02 | $24.40 | $24.57 | $22.90 | $23.26 | $21.12 | 6,448,310 |
| 2018-06-29 | $24.05 | $24.65 | $23.88 | $24.55 | $22.30 | 4,641,770 |
| 2018-06-28 | $23.89 | $24.40 | $23.51 | $24.16 | $21.94 | 4,650,120 |
| 2018-06-27 | $25.20 | $25.25 | $23.68 | $23.95 | $21.75 | 5,098,930 |
| 2018-06-26 | $25.23 | $25.30 | $24.69 | $25.13 | $22.82 | 3,055,880 |
| 2018-06-25 | $25.56 | $25.64 | $25.10 | $25.32 | $23.00 | 3,094,020 |
| 2018-06-22 | $24.85 | $25.58 | $24.61 | $25.57 | $23.22 | 3,190,440 |
| 2018-06-21 | $25.26 | $25.80 | $24.90 | $24.98 | $22.69 | 5,866,910 |
| 2018-06-20 | $24.96 | $25.72 | $24.73 | $25.31 | $22.99 | 4,969,650 |
| 2018-06-19 | $25.30 | $25.58 | $24.75 | $24.90 | $22.61 | 7,060,180 |
| 2018-06-18 | $25.67 | $25.67 | $25.67 | $25.67 | $23.31 | 0 |
| 2018-06-15 | $25.95 | $26.01 | $25.22 | $25.67 | $23.31 | 5,887,490 |
| 2018-06-14 | $26.76 | $26.97 | $25.89 | $25.91 | $23.53 | 5,349,830 |
| 2018-06-13 | $26.78 | $27.07 | $26.40 | $26.76 | $24.30 | 4,131,260 |
| 2018-06-12 | $26.30 | $27.00 | $25.87 | $26.93 | $24.46 | 5,730,080 |
| 2018-06-11 | $26.22 | $26.47 | $25.75 | $26.32 | $23.90 | 4,147,400 |
| 2018-06-08 | $26.30 | $26.66 | $26.08 | $26.17 | $23.77 | 3,695,840 |
| 2018-06-07 | $26.55 | $26.69 | $26.26 | $26.39 | $23.97 | 3,747,300 |
| 2018-06-06 | $26.48 | $26.70 | $26.29 | $26.55 | $24.11 | 4,408,060 |
| 2018-06-05 | $25.97 | $26.62 | $25.87 | $26.54 | $24.10 | 8,185,360 |
| 2018-06-04 | $25.69 | $25.85 | $25.11 | $25.62 | $23.27 | 3,714,680 |
| 2018-06-01 | $26.00 | $26.18 | $24.96 | $25.80 | $23.43 | 6,815,240 |
| 2018-05-31 | $25.30 | $26.28 | $25.21 | $26.09 | $23.69 | 6,865,820 |
| 2018-05-30 | $25.30 | $25.61 | $24.88 | $25.35 | $23.02 | 7,583,040 |
| 2018-05-29 | $26.89 | $27.25 | $25.65 | $25.76 | $23.39 | 10,565,200 |
| 2018-05-28 | $26.04 | $27.27 | $25.58 | $26.89 | $24.42 | 8,020,350 |
| 2018-05-25 | $26.08 | $26.70 | $25.88 | $26.03 | $23.64 | 6,685,720 |
| 2018-05-24 | $25.55 | $26.29 | $25.50 | $26.06 | $23.67 | 5,470,450 |
| 2018-05-23 | $26.44 | $26.88 | $25.51 | $25.68 | $23.32 | 9,916,760 |
| 2018-05-22 | $26.27 | $26.74 | $26.07 | $26.35 | $23.93 | 9,878,480 |
| 2018-05-21 | $26.60 | $26.61 | $25.80 | $26.26 | $23.85 | 5,252,840 |
| 2018-05-18 | $26.07 | $26.49 | $25.76 | $26.20 | $23.79 | 4,549,160 |
| 2018-05-17 | $26.40 | $26.75 | $25.62 | $26.00 | $23.61 | 6,893,910 |
| 2018-05-16 | $26.37 | $26.89 | $26.17 | $26.48 | $24.05 | 7,335,200 |
| 2018-05-15 | $25.65 | $26.35 | $25.62 | $26.27 | $23.86 | 7,202,890 |
| 2018-05-14 | $25.70 | $25.88 | $25.07 | $25.79 | $23.42 | 9,374,430 |
| 2018-05-11 | $26.71 | $26.71 | $25.30 | $25.74 | $23.38 | 8,663,200 |
| 2018-05-10 | $26.03 | $26.49 | $25.91 | $26.43 | $24.00 | 7,096,760 |
| 2018-05-09 | $26.18 | $26.30 | $25.73 | $25.98 | $23.59 | 5,296,970 |
| 2018-05-08 | $26.13 | $26.68 | $26.08 | $26.28 | $23.87 | 6,654,810 |
| 2018-05-07 | $26.36 | $26.54 | $25.74 | $26.02 | $23.63 | 6,290,570 |
| 2018-05-04 | $26.00 | $26.40 | $25.68 | $26.26 | $23.85 | 5,281,480 |
| 2018-05-03 | $25.82 | $26.29 | $25.51 | $26.03 | $23.64 | 6,900,940 |
| 2018-05-02 | $25.19 | $26.60 | $25.19 | $26.06 | $23.67 | 11,759,800 |
| 2018-05-01 | $25.22 | $25.22 | $25.22 | $25.22 | $22.90 | 0 |
| 2018-04-30 | $25.22 | $25.22 | $25.22 | $25.22 | $22.90 | 0 |
| 2018-04-27 | $24.44 | $25.44 | $24.44 | $25.22 | $22.90 | 11,097,300 |
| 2018-04-26 | $24.71 | $24.90 | $24.30 | $24.36 | $22.12 | 6,343,100 |
| 2018-04-25 | $24.34 | $24.87 | $24.21 | $24.70 | $22.43 | 11,131,860 |
| 2018-04-24 | $24.23 | $24.76 | $23.98 | $24.60 | $22.34 | 14,771,470 |
| 2018-04-23 | $23.30 | $24.07 | $23.30 | $23.96 | $21.76 | 8,231,720 |
| 2018-04-20 | $23.34 | $23.55 | $23.00 | $23.25 | $21.12 | 4,898,940 |
| 2018-04-19 | $22.85 | $23.41 | $22.60 | $23.40 | $21.25 | 6,392,200 |
| 2018-04-18 | $23.12 | $23.28 | $22.29 | $22.95 | $20.84 | 6,540,670 |
| 2018-04-17 | $23.10 | $23.50 | $23.00 | $23.15 | $21.02 | 5,932,890 |
| 2018-04-16 | $23.12 | $23.55 | $22.84 | $23.00 | $20.89 | 5,567,240 |
| 2018-04-13 | $23.95 | $24.09 | $23.08 | $23.12 | $21.00 | 9,227,720 |
| 2018-04-12 | $23.94 | $24.29 | $23.69 | $23.78 | $21.60 | 6,795,650 |
| 2018-04-11 | $23.84 | $24.05 | $23.50 | $23.96 | $21.76 | 7,591,640 |
| 2018-04-10 | $23.91 | $24.58 | $23.74 | $23.80 | $21.61 | 13,366,050 |
| 2018-04-09 | $23.73 | $24.00 | $23.58 | $23.91 | $21.71 | 7,388,700 |
| 2018-04-06 | $23.79 | $23.79 | $23.79 | $23.79 | $21.61 | 0 |
| 2018-04-05 | $23.79 | $23.79 | $23.79 | $23.79 | $21.61 | 0 |
| 2018-04-04 | $24.00 | $24.81 | $23.75 | $23.79 | $21.61 | 18,558,620 |
| 2018-04-03 | $23.40 | $23.51 | $23.18 | $23.34 | $21.20 | 6,465,130 |
| 2018-04-02 | $23.95 | $24.19 | $23.49 | $23.54 | $21.38 | 7,225,560 |
| 2018-03-30 | $23.50 | $24.16 | $23.31 | $23.91 | $21.71 | 13,291,420 |
| 2018-03-29 | $23.71 | $23.85 | $23.21 | $23.45 | $21.30 | 5,018,500 |
| 2018-03-28 | $23.75 | $24.04 | $23.30 | $23.89 | $21.70 | 7,716,100 |
| 2018-03-27 | $24.02 | $24.17 | $23.62 | $23.92 | $21.72 | 8,384,760 |
| 2018-03-26 | $23.60 | $24.40 | $23.40 | $23.99 | $21.79 | 7,760,110 |
| 2018-03-23 | $23.20 | $24.29 | $23.08 | $23.82 | $21.63 | 9,093,780 |
| 2018-03-22 | $24.54 | $24.67 | $23.98 | $24.18 | $21.96 | 6,789,450 |
| 2018-03-21 | $25.01 | $25.09 | $24.52 | $24.53 | $22.28 | 6,641,070 |
| 2018-03-20 | $24.38 | $25.37 | $24.20 | $25.11 | $22.80 | 12,327,910 |
| 2018-03-19 | $23.82 | $24.63 | $23.81 | $24.49 | $22.24 | 6,847,880 |
| 2018-03-16 | $23.50 | $24.11 | $23.42 | $24.06 | $21.85 | 7,949,010 |
| 2018-03-15 | $23.27 | $23.92 | $23.21 | $23.54 | $21.38 | 7,638,860 |
| 2018-03-14 | $22.98 | $23.28 | $22.95 | $23.13 | $21.01 | 1,882,490 |
| 2018-03-13 | $23.73 | $23.73 | $22.96 | $23.05 | $20.93 | 5,623,760 |
| 2018-03-12 | $23.60 | $23.93 | $23.45 | $23.76 | $21.58 | 3,818,380 |
| 2018-03-09 | $23.50 | $23.64 | $23.27 | $23.54 | $21.38 | 2,691,820 |
| 2018-03-08 | $23.04 | $23.66 | $22.82 | $23.65 | $21.48 | 5,615,860 |
| 2018-03-07 | $22.90 | $23.16 | $22.70 | $22.99 | $20.88 | 3,614,650 |
| 2018-03-06 | $21.82 | $23.10 | $21.75 | $22.99 | $20.88 | 5,543,100 |
| 2018-03-05 | $22.00 | $22.20 | $21.59 | $21.70 | $19.71 | 3,481,830 |
| 2018-03-02 | $22.17 | $22.39 | $21.93 | $22.00 | $19.98 | 2,001,920 |
| 2018-03-01 | $22.44 | $22.44 | $22.23 | $22.38 | $20.33 | 1,589,360 |
| 2018-02-28 | $22.50 | $22.50 | $22.10 | $22.26 | $20.22 | 2,239,450 |
| 2018-02-27 | $22.35 | $22.62 | $22.20 | $22.52 | $20.45 | 3,275,360 |
| 2018-02-26 | $22.00 | $22.40 | $22.00 | $22.38 | $20.33 | 3,131,470 |
| 2018-02-23 | $22.10 | $22.19 | $21.91 | $22.06 | $20.03 | 3,430,100 |
| 2018-02-22 | $21.70 | $22.01 | $21.60 | $22.00 | $19.98 | 2,490,900 |
| 2018-02-21 | $21.57 | $21.57 | $21.57 | $21.57 | $19.59 | 0 |
| 2018-02-20 | $21.57 | $21.57 | $21.57 | $21.57 | $19.59 | 0 |
| 2018-02-19 | $21.57 | $21.57 | $21.57 | $21.57 | $19.59 | 0 |
| 2018-02-16 | $21.57 | $21.57 | $21.57 | $21.57 | $19.59 | 0 |
| 2018-02-15 | $21.57 | $21.57 | $21.57 | $21.57 | $19.59 | 0 |
| 2018-02-14 | $21.69 | $21.69 | $21.35 | $21.57 | $19.59 | 2,386,040 |
| 2018-02-13 | $21.46 | $21.88 | $21.31 | $21.73 | $19.73 | 3,365,800 |
| 2018-02-12 | $21.37 | $21.58 | $21.10 | $21.47 | $19.50 | 4,124,260 |
| 2018-02-09 | $21.14 | $21.55 | $20.64 | $21.41 | $19.44 | 5,363,260 |
| 2018-02-08 | $21.20 | $21.67 | $21.10 | $21.46 | $19.49 | 3,610,760 |
| 2018-02-07 | $22.63 | $22.75 | $21.11 | $21.24 | $19.29 | 6,880,410 |
| 2018-02-06 | $22.16 | $22.65 | $21.86 | $22.35 | $20.30 | 6,900,570 |
| 2018-02-05 | $23.08 | $23.08 | $22.50 | $22.84 | $20.74 | 4,765,200 |
| 2018-02-02 | $22.68 | $23.30 | $22.32 | $23.25 | $21.12 | 4,412,690 |
| 2018-02-01 | $23.08 | $23.10 | $22.29 | $22.71 | $20.62 | 5,701,220 |
| 2018-01-31 | $23.29 | $23.54 | $22.81 | $23.06 | $20.94 | 5,489,050 |
| 2018-01-30 | $24.10 | $24.35 | $23.01 | $23.40 | $21.25 | 8,540,290 |
| 2018-01-29 | $24.60 | $25.05 | $24.13 | $24.26 | $22.03 | 5,919,350 |
| 2018-01-26 | $24.35 | $24.74 | $24.26 | $24.50 | $22.25 | 5,317,570 |
| 2018-01-25 | $24.01 | $24.58 | $23.88 | $24.37 | $22.13 | 6,625,830 |
| 2018-01-24 | $24.21 | $24.39 | $23.79 | $24.10 | $21.89 | 4,668,810 |
| 2018-01-23 | $24.20 | $24.37 | $24.00 | $24.21 | $21.99 | 4,472,220 |
| 2018-01-22 | $23.61 | $24.33 | $23.54 | $24.21 | $21.99 | 4,813,040 |
| 2018-01-19 | $24.04 | $24.20 | $23.65 | $23.73 | $21.55 | 4,540,490 |
| 2018-01-18 | $24.95 | $24.95 | $23.81 | $24.04 | $21.83 | 5,820,500 |
| 2018-01-17 | $24.00 | $24.54 | $23.70 | $24.27 | $22.04 | 6,908,210 |
| 2018-01-16 | $23.85 | $24.56 | $23.70 | $24.15 | $21.93 | 7,385,170 |
| 2018-01-15 | $24.60 | $25.32 | $23.85 | $23.94 | $21.74 | 8,341,030 |
| 2018-01-12 | $25.00 | $25.10 | $24.52 | $24.73 | $22.46 | 6,647,540 |
| 2018-01-11 | $25.00 | $25.28 | $24.78 | $25.01 | $22.71 | 4,957,530 |
| 2018-01-10 | $25.36 | $25.36 | $24.85 | $25.19 | $22.88 | 7,167,410 |
| 2018-01-09 | $24.35 | $25.58 | $24.30 | $25.44 | $23.10 | 14,122,420 |
| 2018-01-08 | $24.35 | $24.59 | $24.00 | $24.44 | $22.20 | 6,751,020 |
| 2018-01-05 | $24.90 | $24.95 | $24.20 | $24.23 | $22.01 | 7,738,500 |
| 2018-01-04 | $25.01 | $25.18 | $24.71 | $25.09 | $22.79 | 6,794,710 |
| 2018-01-03 | $24.30 | $25.17 | $24.16 | $25.12 | $22.81 | 11,067,820 |
| 2018-01-02 | $24.90 | $25.00 | $23.92 | $24.38 | $22.14 | 8,471,070 |
| 2018-01-01 | $24.75 | $24.75 | $24.75 | $24.75 | $22.48 | 0 |
| 2017-12-29 | $23.96 | $24.80 | $23.91 | $24.75 | $22.48 | 8,878,480 |
| 2017-12-28 | $23.61 | $24.22 | $23.41 | $24.03 | $21.82 | 5,650,280 |
| 2017-12-27 | $24.00 | $24.28 | $23.49 | $23.75 | $21.57 | 4,576,520 |
| 2017-12-26 | $24.15 | $24.28 | $23.61 | $24.08 | $21.87 | 4,956,630 |
| 2017-12-25 | $24.11 | $24.37 | $23.81 | $24.24 | $22.01 | 6,370,680 |
| 2017-12-22 | $24.18 | $24.37 | $23.92 | $24.25 | $22.02 | 7,448,410 |
| 2017-12-21 | $22.76 | $24.39 | $22.63 | $24.23 | $22.01 | 11,503,350 |
| 2017-12-20 | $22.94 | $23.08 | $22.67 | $22.78 | $20.69 | 2,815,600 |
| 2017-12-19 | $22.70 | $23.05 | $22.62 | $23.01 | $20.90 | 4,170,180 |
| 2017-12-18 | $23.19 | $23.19 | $22.54 | $22.68 | $20.60 | 3,630,460 |
| 2017-12-15 | $23.81 | $23.84 | $23.11 | $23.20 | $21.07 | 4,311,960 |
| 2017-12-14 | $23.65 | $23.95 | $23.38 | $23.91 | $21.71 | 4,162,310 |
| 2017-12-13 | $23.24 | $23.66 | $23.16 | $23.65 | $21.48 | 3,773,230 |
| 2017-12-12 | $23.45 | $23.70 | $23.23 | $23.25 | $21.12 | 3,901,870 |
| 2017-12-11 | $22.49 | $23.69 | $22.40 | $23.64 | $21.47 | 8,877,330 |
| 2017-12-08 | $22.25 | $22.74 | $22.15 | $22.62 | $20.54 | 5,496,910 |
| 2017-12-07 | $22.23 | $22.47 | $22.12 | $22.36 | $20.31 | 3,335,390 |
| 2017-12-06 | $22.23 | $22.43 | $21.89 | $22.29 | $20.24 | 6,537,900 |
| 2017-12-05 | $22.76 | $22.76 | $21.85 | $22.43 | $20.37 | 9,073,250 |
| 2017-12-04 | $22.60 | $23.07 | $22.56 | $22.81 | $20.72 | 3,580,610 |
| 2017-12-01 | $22.64 | $23.20 | $22.52 | $22.69 | $20.61 | 4,950,140 |
| 2017-11-30 | $23.21 | $23.21 | $22.24 | $22.86 | $20.76 | 12,090,420 |
| 2017-11-29 | $23.67 | $23.67 | $23.05 | $23.30 | $21.16 | 7,835,660 |
| 2017-11-28 | $23.90 | $24.08 | $23.11 | $23.74 | $21.56 | 7,628,820 |
| 2017-11-27 | $23.71 | $24.25 | $23.29 | $24.00 | $21.80 | 7,376,410 |
| 2017-11-24 | $23.80 | $24.52 | $23.53 | $23.82 | $21.63 | 6,029,910 |
| 2017-11-23 | $24.37 | $24.69 | $23.70 | $23.73 | $21.55 | 7,436,220 |
| 2017-11-22 | $24.95 | $25.04 | $24.18 | $24.63 | $22.37 | 8,928,750 |
| 2017-11-21 | $24.65 | $25.15 | $24.48 | $25.05 | $22.75 | 10,589,770 |
| 2017-11-20 | $23.55 | $24.96 | $23.28 | $24.86 | $22.58 | 12,767,490 |
| 2017-11-17 | $23.71 | $24.25 | $23.45 | $23.58 | $21.42 | 14,087,910 |
| 2017-11-16 | $22.82 | $23.96 | $22.68 | $23.72 | $21.54 | 19,543,670 |
| 2017-11-15 | $22.05 | $22.96 | $21.99 | $22.92 | $20.82 | 10,434,950 |
| 2017-11-14 | $22.14 | $22.34 | $21.96 | $22.03 | $20.01 | 5,489,510 |
| 2017-11-13 | $22.52 | $22.85 | $22.11 | $22.21 | $20.17 | 10,094,750 |
| 2017-11-10 | $22.10 | $22.63 | $22.06 | $22.53 | $20.46 | 7,552,420 |
| 2017-11-09 | $21.71 | $22.25 | $21.64 | $22.24 | $20.20 | 4,265,290 |
| 2017-11-08 | $21.99 | $22.28 | $21.63 | $21.79 | $19.79 | 6,755,660 |
| 2017-11-07 | $22.16 | $22.60 | $21.81 | $21.99 | $19.97 | 8,773,460 |
| 2017-11-06 | $21.48 | $22.39 | $21.17 | $22.19 | $20.15 | 10,731,820 |
| 2017-11-03 | $21.36 | $21.61 | $21.13 | $21.48 | $19.51 | 7,438,160 |
| 2017-11-02 | $21.32 | $21.63 | $21.20 | $21.47 | $19.50 | 10,380,100 |
| 2017-11-01 | $22.59 | $22.80 | $21.36 | $21.44 | $19.47 | 17,335,610 |
| 2017-10-31 | $22.77 | $22.83 | $22.41 | $22.70 | $20.62 | 6,511,310 |
| 2017-10-30 | $22.85 | $23.03 | $22.33 | $22.79 | $20.70 | 8,330,540 |
| 2017-10-27 | $22.79 | $22.97 | $22.39 | $22.85 | $20.75 | 10,543,040 |
| 2017-10-26 | $23.09 | $23.58 | $22.53 | $22.72 | $20.63 | 13,721,450 |
| 2017-10-25 | $23.00 | $23.48 | $22.66 | $23.08 | $20.96 | 10,434,300 |
| 2017-10-24 | $22.86 | $23.22 | $22.81 | $23.02 | $20.91 | 6,425,290 |
| 2017-10-23 | $22.28 | $23.11 | $22.28 | $23.00 | $20.89 | 9,687,610 |
| 2017-10-20 | $22.43 | $22.45 | $22.06 | $22.35 | $20.30 | 4,238,580 |
| 2017-10-19 | $22.35 | $22.71 | $22.24 | $22.49 | $20.43 | 7,525,030 |
| 2017-10-18 | $21.87 | $22.58 | $21.86 | $22.50 | $20.43 | 10,360,170 |
| 2017-10-17 | $21.71 | $21.91 | $21.67 | $21.87 | $19.86 | 2,686,810 |
| 2017-10-16 | $21.95 | $22.12 | $21.58 | $21.70 | $19.71 | 4,716,760 |
| 2017-10-13 | $22.11 | $22.25 | $21.86 | $22.00 | $19.98 | 5,148,980 |
| 2017-10-12 | $22.20 | $22.38 | $21.85 | $22.12 | $20.09 | 8,055,780 |
| 2017-10-11 | $21.55 | $22.28 | $21.42 | $21.90 | $19.89 | 12,751,570 |
| 2017-10-10 | $21.30 | $21.57 | $21.16 | $21.55 | $19.57 | 11,456,200 |
| 2017-10-09 | $21.20 | $21.50 | $21.16 | $21.22 | $19.27 | 4,527,170 |
| 2017-10-06 | $21.05 | $21.05 | $21.05 | $21.05 | $19.12 | 0 |
| 2017-10-05 | $21.05 | $21.05 | $21.05 | $21.05 | $19.12 | 0 |
| 2017-10-04 | $21.05 | $21.05 | $21.05 | $21.05 | $19.12 | 0 |
| 2017-10-03 | $21.05 | $21.05 | $21.05 | $21.05 | $19.12 | 0 |
| 2017-10-02 | $21.05 | $21.05 | $21.05 | $21.05 | $19.12 | 0 |
| 2017-09-29 | $20.92 | $21.19 | $20.83 | $21.05 | $19.12 | 2,429,850 |
| 2017-09-28 | $20.81 | $20.90 | $20.77 | $20.82 | $18.91 | 2,120,050 |
| 2017-09-27 | $21.30 | $21.31 | $20.75 | $20.79 | $18.88 | 3,659,910 |
| 2017-09-26 | $21.22 | $21.37 | $21.06 | $21.16 | $19.22 | 1,930,540 |
| 2017-09-25 | $20.97 | $21.28 | $20.82 | $21.22 | $19.27 | 2,548,160 |
| 2017-09-22 | $20.95 | $21.13 | $20.80 | $20.97 | $19.04 | 2,438,810 |
| 2017-09-21 | $21.09 | $21.16 | $20.99 | $21.00 | $19.07 | 1,469,960 |
| 2017-09-20 | $21.14 | $21.26 | $20.98 | $21.10 | $19.16 | 2,328,980 |
| 2017-09-19 | $21.22 | $21.47 | $21.10 | $21.13 | $19.19 | 2,905,320 |
| 2017-09-18 | $21.25 | $21.48 | $21.16 | $21.22 | $19.27 | 2,996,820 |
| 2017-09-15 | $21.46 | $21.46 | $21.19 | $21.32 | $19.36 | 1,611,590 |
| 2017-09-14 | $21.26 | $21.48 | $21.15 | $21.46 | $19.49 | 2,294,190 |
| 2017-09-13 | $20.78 | $21.27 | $20.78 | $21.26 | $19.31 | 3,351,140 |
| 2017-09-12 | $20.93 | $21.03 | $20.75 | $20.77 | $18.86 | 3,547,930 |
| 2017-09-11 | $21.40 | $21.42 | $20.80 | $20.97 | $19.04 | 5,414,510 |
| 2017-09-08 | $21.44 | $21.52 | $21.18 | $21.45 | $19.48 | 3,866,840 |
| 2017-09-07 | $21.45 | $21.53 | $21.25 | $21.39 | $19.43 | 2,769,680 |
| 2017-09-06 | $21.58 | $21.59 | $21.30 | $21.37 | $19.41 | 3,384,700 |
| 2017-09-05 | $21.82 | $21.82 | $21.37 | $21.59 | $19.61 | 3,887,850 |
| 2017-09-04 | $21.45 | $21.87 | $21.30 | $21.82 | $19.82 | 3,345,520 |
| 2017-09-01 | $21.22 | $21.58 | $21.13 | $21.48 | $19.51 | 6,189,160 |
| 2017-08-31 | $21.60 | $21.64 | $21.16 | $21.20 | $19.25 | 7,163,230 |
| 2017-08-30 | $21.90 | $21.95 | $21.43 | $21.64 | $19.65 | 7,945,800 |
| 2017-08-29 | $22.20 | $22.20 | $21.83 | $21.90 | $19.89 | 2,785,250 |
| 2017-08-28 | $22.01 | $22.33 | $21.81 | $22.23 | $20.19 | 3,839,600 |
| 2017-08-25 | $21.75 | $22.10 | $21.75 | $22.06 | $20.03 | 3,145,220 |
| 2017-08-24 | $22.11 | $22.25 | $21.71 | $21.82 | $19.82 | 3,253,130 |
| 2017-08-23 | $22.26 | $22.48 | $22.01 | $22.13 | $20.10 | 2,482,610 |
| 2017-08-22 | $22.40 | $22.76 | $22.21 | $22.26 | $20.22 | 4,352,590 |
| 2017-08-21 | $22.00 | $22.59 | $21.77 | $22.49 | $20.43 | 6,681,960 |
| 2017-08-18 | $21.47 | $22.30 | $21.41 | $21.93 | $19.92 | 13,054,740 |
| 2017-08-17 | $20.84 | $21.34 | $20.83 | $21.29 | $19.34 | 2,379,520 |
| 2017-08-16 | $21.07 | $21.07 | $20.80 | $20.86 | $18.94 | 1,823,450 |
| 2017-08-15 | $21.24 | $21.43 | $20.69 | $21.09 | $19.15 | 4,317,900 |
| 2017-08-14 | $21.14 | $21.36 | $21.09 | $21.24 | $19.29 | 2,987,410 |
| 2017-08-11 | $20.98 | $21.39 | $20.80 | $21.12 | $19.18 | 4,892,400 |
| 2017-08-10 | $21.10 | $21.21 | $20.63 | $21.07 | $19.14 | 2,619,540 |
| 2017-08-09 | $20.89 | $21.26 | $20.70 | $21.17 | $19.23 | 3,440,780 |
| 2017-08-08 | $20.25 | $20.82 | $20.25 | $20.79 | $18.88 | 3,245,110 |
| 2017-08-07 | $20.30 | $20.40 | $20.05 | $20.23 | $18.37 | 3,133,480 |
| 2017-08-04 | $20.65 | $20.75 | $20.28 | $20.31 | $18.45 | 1,926,610 |
| 2017-08-03 | $20.45 | $20.79 | $20.45 | $20.63 | $18.74 | 1,398,730 |
| 2017-08-02 | $20.80 | $20.91 | $20.46 | $20.47 | $18.59 | 3,863,690 |
| 2017-08-01 | $21.00 | $21.19 | $20.75 | $20.93 | $19.01 | 2,947,320 |
| 2017-07-31 | $20.55 | $21.19 | $20.55 | $20.98 | $19.05 | 3,890,120 |
| 2017-07-28 | $20.63 | $21.14 | $20.46 | $20.96 | $19.04 | 3,078,440 |
| 2017-07-27 | $20.70 | $20.98 | $20.45 | $20.75 | $18.84 | 2,909,170 |
| 2017-07-26 | $21.06 | $21.17 | $20.70 | $20.74 | $18.84 | 2,062,150 |
| 2017-07-25 | $21.16 | $21.35 | $21.00 | $21.06 | $19.13 | 2,505,050 |
| 2017-07-24 | $21.30 | $21.52 | $21.00 | $21.18 | $19.24 | 2,996,350 |
| 2017-07-21 | $21.39 | $21.60 | $21.16 | $21.36 | $19.40 | 3,823,130 |
| 2017-07-20 | $20.81 | $21.47 | $20.50 | $21.39 | $19.43 | 5,437,900 |
| 2017-07-19 | $20.16 | $20.93 | $20.11 | $20.82 | $18.91 | 5,496,060 |
| 2017-07-18 | $20.38 | $20.52 | $19.96 | $20.19 | $18.34 | 6,209,760 |
| 2017-07-17 | $21.13 | $21.13 | $20.30 | $20.66 | $18.76 | 5,164,750 |
| 2017-07-14 | $25.25 | $25.54 | $25.16 | $25.37 | $19.13 | 2,890,280 |
| 2017-07-13 | $25.33 | $25.47 | $25.01 | $25.28 | $19.06 | 2,703,000 |
| 2017-07-12 | $25.52 | $25.65 | $25.03 | $25.29 | $19.06 | 4,382,660 |
| 2017-07-11 | $25.40 | $25.84 | $25.30 | $25.63 | $19.32 | 4,375,830 |
| 2017-07-10 | $25.70 | $25.78 | $25.28 | $25.47 | $19.20 | 7,024,840 |
| 2017-07-07 | $25.88 | $25.97 | $25.40 | $25.72 | $19.39 | 3,798,030 |
| 2017-07-06 | $26.57 | $26.57 | $25.63 | $25.89 | $19.52 | 6,403,570 |
| 2017-07-05 | $26.28 | $26.60 | $26.21 | $26.53 | $20.00 | 3,659,230 |
| 2017-07-04 | $27.14 | $27.20 | $26.37 | $26.39 | $19.89 | 5,304,730 |
| 2017-07-03 | $27.38 | $27.58 | $27.02 | $27.28 | $20.56 | 2,049,360 |
| 2017-06-30 | $27.06 | $27.53 | $27.02 | $27.43 | $20.68 | 3,612,040 |
| 2017-06-29 | $26.92 | $27.24 | $26.88 | $27.16 | $20.47 | 3,266,710 |
| 2017-06-28 | $27.44 | $27.51 | $26.90 | $26.99 | $20.35 | 3,703,900 |
| 2017-06-27 | $27.14 | $27.55 | $27.00 | $27.47 | $20.71 | 4,200,460 |
| 2017-06-26 | $26.70 | $27.43 | $26.56 | $27.27 | $20.56 | 5,582,370 |
| 2017-06-23 | $26.38 | $26.66 | $26.00 | $26.62 | $20.07 | 4,363,210 |
| 2017-06-22 | $26.95 | $27.29 | $26.27 | $26.38 | $19.89 | 7,626,420 |
| 2017-06-21 | $26.48 | $27.15 | $26.22 | $27.09 | $20.42 | 4,001,130 |
| 2017-06-20 | $26.88 | $26.93 | $26.30 | $26.50 | $19.98 | 3,516,460 |
| 2017-06-19 | $26.62 | $27.16 | $26.47 | $26.80 | $20.20 | 3,452,090 |
| 2017-06-16 | $27.00 | $27.00 | $26.51 | $26.60 | $20.05 | 2,360,060 |
| 2017-06-15 | $26.65 | $27.00 | $26.44 | $26.99 | $20.35 | 3,840,390 |
| 2017-06-14 | $27.35 | $27.39 | $26.60 | $26.75 | $20.17 | 3,895,760 |
| 2017-06-13 | $27.14 | $27.68 | $27.05 | $27.35 | $20.62 | 4,689,470 |
| 2017-06-12 | $26.76 | $27.88 | $26.60 | $27.21 | $20.51 | 10,059,150 |
| 2017-06-09 | $26.23 | $26.80 | $26.04 | $26.70 | $20.13 | 5,871,030 |
| 2017-06-08 | $26.18 | $26.69 | $26.18 | $26.23 | $19.77 | 5,740,480 |
| 2017-06-07 | $25.90 | $26.50 | $25.85 | $26.29 | $19.82 | 7,408,230 |
| 2017-06-06 | $25.28 | $26.00 | $25.23 | $26.00 | $19.60 | 3,602,810 |
| 2017-06-05 | $25.46 | $25.92 | $25.12 | $25.32 | $19.09 | 3,679,000 |
| 2017-06-02 | $25.79 | $25.90 | $25.26 | $25.54 | $19.25 | 4,355,190 |
| 2017-06-01 | $25.34 | $26.09 | $25.22 | $25.79 | $19.44 | 6,606,920 |
| 2017-05-31 | $25.20 | $25.58 | $24.96 | $25.56 | $19.27 | 4,662,840 |
| 2017-05-30 | $25.05 | $25.05 | $25.05 | $25.05 | $18.88 | 0 |
| 2017-05-29 | $25.05 | $25.05 | $25.05 | $25.05 | $18.88 | 0 |
| 2017-05-26 | $25.78 | $25.79 | $24.86 | $25.05 | $18.88 | 6,580,780 |
| 2017-05-25 | $26.00 | $26.15 | $25.38 | $25.78 | $19.43 | 6,171,490 |
| 2017-05-24 | $25.03 | $26.08 | $25.01 | $26.00 | $19.60 | 6,733,910 |
| 2017-05-23 | $25.21 | $25.79 | $24.96 | $25.23 | $19.02 | 6,003,420 |
| 2017-05-22 | $25.58 | $25.98 | $25.03 | $25.23 | $19.02 | 5,066,360 |
| 2017-05-19 | $25.42 | $25.80 | $25.25 | $25.60 | $19.30 | 4,145,240 |
| 2017-05-18 | $25.31 | $25.75 | $25.11 | $25.53 | $19.25 | 3,396,260 |
| 2017-05-17 | $25.49 | $25.78 | $25.30 | $25.36 | $19.12 | 5,225,680 |
| 2017-05-16 | $25.00 | $25.85 | $24.73 | $25.56 | $19.27 | 11,754,260 |
| 2017-05-15 | $23.41 | $25.25 | $23.36 | $25.13 | $18.94 | 8,850,860 |
| 2017-05-12 | $23.46 | $23.68 | $23.38 | $23.49 | $17.71 | 2,535,990 |
| 2017-05-11 | $23.77 | $23.79 | $23.15 | $23.64 | $17.82 | 4,130,580 |
| 2017-05-10 | $23.57 | $23.99 | $23.57 | $23.77 | $17.92 | 2,660,630 |
| 2017-05-09 | $23.51 | $23.76 | $23.40 | $23.57 | $17.77 | 2,681,230 |
| 2017-05-08 | $24.05 | $24.05 | $23.39 | $23.76 | $17.91 | 3,760,820 |
| 2017-05-05 | $24.10 | $24.30 | $23.81 | $24.01 | $18.10 | 3,824,140 |
| 2017-05-04 | $23.92 | $24.40 | $23.76 | $24.08 | $18.15 | 3,714,290 |
| 2017-05-03 | $24.19 | $24.26 | $23.86 | $23.93 | $18.04 | 4,032,780 |
| 2017-05-02 | $23.89 | $24.40 | $23.77 | $24.16 | $18.21 | 5,413,690 |
| 2017-05-01 | $23.76 | $23.76 | $23.76 | $23.76 | $17.91 | 0 |
| 2017-04-28 | $23.84 | $24.21 | $23.70 | $23.76 | $17.91 | 6,143,200 |
| 2017-04-27 | $23.20 | $23.88 | $23.11 | $23.82 | $17.96 | 10,759,480 |
| 2017-04-26 | $22.39 | $22.67 | $22.25 | $22.55 | $17.00 | 2,206,720 |
| 2017-04-25 | $22.20 | $22.55 | $22.20 | $22.40 | $16.89 | 1,257,770 |
| 2017-04-24 | $22.71 | $22.72 | $21.97 | $22.26 | $16.78 | 4,092,840 |
| 2017-04-21 | $22.95 | $23.04 | $22.72 | $22.80 | $17.19 | 2,501,120 |
| 2017-04-20 | $22.51 | $23.12 | $22.50 | $22.93 | $17.29 | 4,497,270 |
| 2017-04-19 | $22.30 | $22.60 | $21.94 | $22.58 | $17.02 | 4,962,240 |
| 2017-04-18 | $22.61 | $22.61 | $22.31 | $22.33 | $16.83 | 5,913,430 |
| 2017-04-17 | $22.58 | $22.65 | $22.36 | $22.54 | $16.99 | 4,693,180 |
| 2017-04-14 | $23.21 | $23.25 | $22.40 | $22.57 | $17.01 | 6,776,890 |
| 2017-04-13 | $23.21 | $23.41 | $23.17 | $23.25 | $17.53 | 2,609,100 |
| 2017-04-12 | $23.31 | $23.53 | $23.22 | $23.26 | $17.53 | 2,464,570 |
| 2017-04-11 | $23.49 | $23.68 | $23.14 | $23.41 | $17.65 | 3,798,010 |
| 2017-04-10 | $23.95 | $24.05 | $23.43 | $23.49 | $17.71 | 3,637,680 |
| 2017-04-07 | $23.72 | $24.07 | $23.64 | $23.95 | $18.05 | 5,336,960 |
| 2017-04-06 | $23.70 | $23.90 | $23.49 | $23.70 | $17.87 | 3,088,760 |
| 2017-04-05 | $23.66 | $24.00 | $23.58 | $23.69 | $17.86 | 7,863,090 |
| 2017-04-04 | $23.65 | $23.65 | $23.65 | $23.65 | $17.83 | 0 |
| 2017-04-03 | $23.65 | $23.65 | $23.65 | $23.65 | $17.83 | 0 |
| 2017-03-31 | $23.34 | $23.69 | $23.18 | $23.65 | $17.83 | 2,875,960 |
| 2017-03-30 | $23.50 | $23.59 | $23.10 | $23.33 | $17.59 | 3,954,440 |
| 2017-03-29 | $23.55 | $23.75 | $23.27 | $23.52 | $17.73 | 3,875,730 |
| 2017-03-28 | $23.57 | $23.57 | $23.22 | $23.49 | $17.71 | 2,965,350 |
| 2017-03-27 | $23.66 | $23.75 | $23.28 | $23.58 | $17.78 | 4,949,250 |
| 2017-03-24 | $23.76 | $23.85 | $23.39 | $23.68 | $17.85 | 4,223,280 |
| 2017-03-23 | $23.52 | $24.20 | $23.51 | $23.84 | $17.97 | 6,029,270 |
| 2017-03-22 | $23.25 | $23.81 | $23.20 | $23.61 | $17.80 | 5,834,510 |
| 2017-03-21 | $23.15 | $23.41 | $23.00 | $23.40 | $17.64 | 4,386,000 |
| 2017-03-20 | $22.69 | $23.21 | $22.66 | $23.15 | $17.45 | 3,948,630 |
| 2017-03-17 | $22.88 | $22.98 | $22.65 | $22.74 | $17.14 | 3,258,830 |
| 2017-03-16 | $22.73 | $22.95 | $22.73 | $22.89 | $17.26 | 2,298,740 |
| 2017-03-15 | $22.84 | $22.86 | $22.64 | $22.73 | $17.13 | 2,654,970 |
| 2017-03-14 | $22.71 | $22.92 | $22.71 | $22.85 | $17.23 | 3,988,150 |
| 2017-03-13 | $22.71 | $22.93 | $22.52 | $22.71 | $17.12 | 6,957,500 |
| 2017-03-10 | $23.27 | $23.27 | $22.61 | $22.71 | $17.12 | 11,323,630 |
| 2017-03-09 | $23.60 | $23.73 | $23.14 | $23.31 | $17.57 | 2,654,380 |
| 2017-03-08 | $23.39 | $23.59 | $23.32 | $23.55 | $17.75 | 2,572,030 |
| 2017-03-07 | $23.16 | $23.46 | $23.03 | $23.40 | $17.64 | 2,955,750 |
| 2017-03-06 | $23.08 | $23.25 | $22.98 | $23.16 | $17.46 | 2,939,540 |
| 2017-03-03 | $23.08 | $23.16 | $22.91 | $23.11 | $17.42 | 2,332,350 |
| 2017-03-02 | $23.29 | $23.39 | $22.95 | $23.01 | $17.35 | 2,797,950 |
| 2017-03-01 | $23.55 | $23.70 | $23.17 | $23.22 | $17.50 | 5,136,030 |
| 2017-02-28 | $23.39 | $23.52 | $23.29 | $23.51 | $17.72 | 2,202,140 |
| 2017-02-27 | $23.79 | $23.90 | $23.27 | $23.38 | $17.62 | 4,304,670 |
| 2017-02-24 | $23.99 | $24.07 | $23.67 | $23.82 | $17.96 | 5,448,930 |
| 2017-02-23 | $23.19 | $24.66 | $23.05 | $23.85 | $17.98 | 12,359,670 |
| 2017-02-22 | $23.15 | $23.19 | $22.91 | $23.15 | $17.45 | 3,474,470 |
| 2017-02-21 | $22.76 | $23.16 | $22.73 | $23.14 | $17.44 | 5,676,350 |
| 2017-02-20 | $22.89 | $22.97 | $22.60 | $22.65 | $17.07 | 6,568,270 |
| 2017-02-17 | $22.83 | $23.07 | $22.70 | $22.79 | $17.18 | 4,809,550 |
| 2017-02-16 | $22.92 | $23.09 | $22.51 | $22.75 | $17.15 | 7,328,380 |
| 2017-02-15 | $23.53 | $23.66 | $22.93 | $22.95 | $17.30 | 6,381,860 |
| 2017-02-14 | $23.69 | $23.76 | $23.41 | $23.61 | $17.80 | 4,986,560 |
| 2017-02-13 | $23.65 | $23.76 | $23.46 | $23.71 | $17.87 | 4,264,190 |
| 2017-02-10 | $23.65 | $23.84 | $23.49 | $23.66 | $17.84 | 3,033,900 |
| 2017-02-09 | $23.91 | $23.95 | $23.63 | $23.64 | $17.82 | 3,704,000 |
| 2017-02-08 | $23.89 | $23.98 | $23.54 | $23.94 | $18.05 | 2,034,930 |
| 2017-02-07 | $24.42 | $24.57 | $23.73 | $23.94 | $18.05 | 4,088,550 |
| 2017-02-06 | $24.25 | $24.62 | $24.15 | $24.41 | $18.40 | 3,375,200 |
| 2017-02-03 | $23.84 | $24.50 | $23.73 | $24.38 | $18.38 | 3,436,550 |
| 2017-02-02 | $23.88 | $23.88 | $23.88 | $23.88 | $18.00 | 0 |
| 2017-02-01 | $23.88 | $23.88 | $23.88 | $23.88 | $18.00 | 0 |
| 2017-01-31 | $23.88 | $23.88 | $23.88 | $23.88 | $18.00 | 0 |
| 2017-01-30 | $23.88 | $23.88 | $23.88 | $23.88 | $18.00 | 0 |
| 2017-01-27 | $23.88 | $23.88 | $23.88 | $23.88 | $18.00 | 0 |
| 2017-01-26 | $24.08 | $24.14 | $23.60 | $23.88 | $18.00 | 2,322,480 |
| 2017-01-25 | $24.10 | $24.18 | $23.80 | $24.06 | $18.14 | 1,738,770 |
| 2017-01-24 | $23.92 | $24.30 | $23.82 | $24.09 | $18.16 | 3,005,100 |
| 2017-01-23 | $23.99 | $24.37 | $23.72 | $23.89 | $18.01 | 2,023,490 |
| 2017-01-20 | $24.00 | $24.05 | $23.68 | $24.00 | $18.09 | 2,145,500 |
| 2017-01-19 | $23.28 | $24.20 | $23.15 | $23.89 | $18.01 | 3,612,980 |
| 2017-01-18 | $23.00 | $23.45 | $22.83 | $23.25 | $17.53 | 1,626,890 |
| 2017-01-17 | $23.10 | $23.35 | $22.70 | $22.97 | $17.32 | 2,296,640 |
| 2017-01-16 | $23.38 | $23.44 | $22.66 | $23.28 | $17.55 | 2,573,120 |
| 2017-01-13 | $23.54 | $23.70 | $23.26 | $23.33 | $17.59 | 1,973,580 |
| 2017-01-12 | $23.52 | $23.86 | $23.48 | $23.51 | $17.72 | 1,777,140 |
| 2017-01-11 | $23.81 | $23.93 | $23.54 | $23.61 | $17.80 | 2,036,100 |
| 2017-01-10 | $24.00 | $24.29 | $23.68 | $23.93 | $18.04 | 2,607,900 |
| 2017-01-09 | $23.39 | $24.39 | $23.39 | $24.00 | $18.09 | 6,099,370 |
| 2017-01-06 | $23.19 | $23.51 | $23.01 | $23.39 | $17.63 | 2,339,990 |
| 2017-01-05 | $23.30 | $23.55 | $23.15 | $23.19 | $17.48 | 2,384,500 |
| 2017-01-04 | $23.11 | $23.48 | $22.93 | $23.34 | $17.59 | 2,889,730 |
| 2017-01-03 | $22.27 | $23.16 | $22.23 | $23.14 | $17.44 | 4,509,370 |
| 2017-01-02 | $22.23 | $22.23 | $22.23 | $22.23 | $16.76 | 0 |
| 2016-12-30 | $22.50 | $22.55 | $22.15 | $22.23 | $16.76 | 1,906,300 |
| 2016-12-29 | $22.51 | $22.72 | $22.25 | $22.26 | $16.78 | 1,914,180 |
| 2016-12-28 | $22.37 | $22.86 | $22.20 | $22.69 | $17.10 | 2,915,420 |
| 2016-12-27 | $22.47 | $22.86 | $22.36 | $22.38 | $16.87 | 1,958,920 |
| 2016-12-26 | $22.41 | $22.56 | $22.15 | $22.44 | $16.92 | 2,010,020 |
| 2016-12-23 | $23.03 | $23.07 | $22.25 | $22.52 | $16.98 | 2,312,060 |
| 2016-12-22 | $23.00 | $23.18 | $22.76 | $22.96 | $17.31 | 1,006,390 |
| 2016-12-21 | $22.75 | $23.32 | $22.73 | $23.02 | $17.35 | 3,520,720 |
| 2016-12-20 | $22.60 | $22.83 | $22.31 | $22.53 | $16.98 | 1,497,140 |
| 2016-12-19 | $22.05 | $22.88 | $22.00 | $22.70 | $17.11 | 2,766,940 |
| 2016-12-16 | $21.71 | $22.41 | $21.63 | $22.16 | $16.71 | 2,968,710 |
| 2016-12-15 | $21.90 | $22.05 | $21.19 | $21.98 | $16.57 | 10,277,280 |
| 2016-12-14 | $22.30 | $22.47 | $21.87 | $21.90 | $16.51 | 3,100,640 |
| 2016-12-13 | $22.68 | $22.76 | $22.16 | $22.36 | $16.86 | 3,950,640 |
| 2016-12-12 | $23.56 | $23.60 | $22.64 | $22.86 | $17.23 | 3,453,550 |
| 2016-12-09 | $23.49 | $23.59 | $23.34 | $23.57 | $17.77 | 1,484,480 |
| 2016-12-08 | $23.80 | $23.84 | $23.45 | $23.47 | $17.69 | 2,025,390 |
| 2016-12-07 | $23.88 | $24.02 | $23.38 | $23.92 | $18.03 | 3,052,470 |
| 2016-12-06 | $24.05 | $24.18 | $23.62 | $23.92 | $18.03 | 2,843,680 |
| 2016-12-05 | $23.18 | $24.29 | $23.12 | $24.01 | $18.10 | 6,985,280 |
| 2016-12-02 | $23.45 | $23.78 | $23.16 | $23.41 | $17.65 | 4,784,730 |
| 2016-12-01 | $22.83 | $23.49 | $22.81 | $23.44 | $17.67 | 5,452,010 |
| 2016-11-30 | $22.60 | $23.09 | $22.50 | $22.83 | $17.21 | 5,454,490 |
| 2016-11-29 | $22.59 | $23.08 | $22.52 | $22.67 | $17.09 | 5,527,620 |
| 2016-11-28 | $22.71 | $22.84 | $22.46 | $22.59 | $17.03 | 3,292,690 |
| 2016-11-25 | $22.92 | $22.92 | $22.40 | $22.68 | $17.10 | 2,623,630 |
| 2016-11-24 | $22.88 | $23.08 | $22.69 | $22.89 | $17.26 | 1,560,350 |
| 2016-11-23 | $23.15 | $23.25 | $22.80 | $22.88 | $17.25 | 2,445,950 |
| 2016-11-22 | $22.99 | $23.28 | $22.99 | $23.13 | $17.44 | 1,854,420 |
| 2016-11-21 | $22.76 | $23.32 | $22.71 | $23.08 | $17.40 | 3,817,380 |
| 2016-11-18 | $23.15 | $23.21 | $22.80 | $22.81 | $17.20 | 2,185,260 |
| 2016-11-17 | $23.07 | $23.32 | $22.95 | $23.11 | $17.42 | 2,407,910 |
| 2016-11-16 | $23.54 | $23.67 | $23.10 | $23.13 | $17.44 | 4,480,560 |
| 2016-11-15 | $22.59 | $23.55 | $22.51 | $23.54 | $17.75 | 7,039,030 |
| 2016-11-14 | $22.62 | $22.84 | $22.39 | $22.49 | $16.95 | 5,015,580 |
| 2016-11-11 | $22.98 | $23.02 | $22.77 | $22.86 | $17.23 | 2,877,970 |
| 2016-11-10 | $22.99 | $23.10 | $22.82 | $22.98 | $17.32 | 2,810,470 |
| 2016-11-09 | $23.16 | $23.16 | $22.58 | $22.83 | $17.21 | 3,758,370 |
| 2016-11-08 | $23.00 | $23.23 | $22.92 | $23.11 | $17.42 | 3,409,550 |
| 2016-11-07 | $23.46 | $23.55 | $22.80 | $22.99 | $17.33 | 6,089,060 |
| 2016-11-04 | $23.90 | $23.97 | $23.40 | $23.58 | $17.78 | 4,719,730 |
| 2016-11-03 | $23.35 | $24.10 | $23.31 | $23.90 | $18.02 | 7,954,240 |
| 2016-11-02 | $22.77 | $23.74 | $22.70 | $23.49 | $17.71 | 8,594,050 |
| 2016-11-01 | $22.71 | $23.01 | $22.66 | $22.77 | $17.17 | 4,219,030 |
| 2016-10-31 | $22.71 | $23.12 | $22.41 | $22.70 | $17.11 | 0 |
| 2016-10-28 | $22.95 | $23.18 | $22.74 | $22.97 | $17.32 | 3,661,390 |
| 2016-10-27 | $22.80 | $23.35 | $22.59 | $22.95 | $17.30 | 5,236,080 |
| 2016-10-26 | $22.95 | $22.95 | $22.58 | $22.78 | $17.17 | 5,205,310 |
| 2016-10-25 | $22.94 | $23.21 | $22.58 | $22.97 | $17.32 | 7,930,500 |
| 2016-10-24 | $21.90 | $23.03 | $21.83 | $22.96 | $17.31 | 11,520,990 |
| 2016-10-21 | $21.59 | $22.09 | $21.45 | $22.01 | $16.59 | 6,127,420 |
| 2016-10-20 | $21.75 | $21.88 | $21.52 | $21.59 | $16.28 | 5,211,720 |
| 2016-10-19 | $21.34 | $22.09 | $21.30 | $21.79 | $16.43 | 8,302,900 |
| 2016-10-18 | $20.90 | $21.42 | $20.88 | $21.38 | $16.12 | 5,755,340 |
| 2016-10-17 | $21.14 | $21.15 | $20.71 | $20.85 | $15.72 | 3,914,980 |
| 2016-10-14 | $21.00 | $21.17 | $21.00 | $21.06 | $15.88 | 4,133,380 |
| 2016-10-13 | $20.69 | $21.19 | $20.67 | $21.05 | $15.87 | 5,497,690 |
| 2016-10-12 | $20.86 | $20.87 | $20.65 | $20.72 | $15.62 | 3,510,410 |
| 2016-10-11 | $20.76 | $20.98 | $20.66 | $20.93 | $15.78 | 4,783,730 |
| 2016-10-10 | $20.05 | $20.88 | $20.05 | $20.79 | $15.67 | 7,684,100 |
| 2016-10-07 | $19.96 | $19.96 | $19.96 | $19.96 | $15.05 | 0 |
| 2016-10-06 | $19.96 | $19.96 | $19.96 | $19.96 | $15.05 | 0 |
| 2016-10-05 | $19.96 | $19.96 | $19.96 | $19.96 | $15.05 | 0 |
| 2016-10-04 | $19.96 | $19.96 | $19.96 | $19.96 | $15.05 | 0 |
| 2016-10-03 | $19.96 | $19.96 | $19.96 | $19.96 | $15.05 | 0 |
| 2016-09-30 | $19.87 | $20.11 | $19.87 | $19.96 | $15.05 | 3,704,310 |
| 2016-09-29 | $20.03 | $20.10 | $19.73 | $19.87 | $14.98 | 2,815,400 |
| 2016-09-28 | $20.12 | $20.12 | $19.84 | $19.94 | $15.03 | 2,644,870 |
| 2016-09-27 | $19.86 | $20.05 | $19.69 | $20.03 | $15.10 | 2,132,000 |
| 2016-09-26 | $20.38 | $20.44 | $19.89 | $19.90 | $15.00 | 2,682,730 |
| 2016-09-23 | $20.41 | $20.55 | $20.30 | $20.37 | $15.36 | 2,577,630 |
| 2016-09-22 | $20.30 | $20.52 | $20.29 | $20.41 | $15.39 | 4,186,830 |
| 2016-09-21 | $20.19 | $20.34 | $20.03 | $20.20 | $15.23 | 1,901,180 |
| 2016-09-20 | $20.13 | $20.30 | $20.05 | $20.13 | $15.17 | 2,718,850 |
| 2016-09-19 | $19.98 | $20.16 | $19.89 | $20.13 | $15.17 | 3,165,240 |
| 2016-09-16 | $19.89 | $19.89 | $19.89 | $19.89 | $14.99 | 0 |
| 2016-09-15 | $19.89 | $19.89 | $19.89 | $19.89 | $14.99 | 0 |
| 2016-09-14 | $20.05 | $20.08 | $19.87 | $19.89 | $14.99 | 2,567,750 |
| 2016-09-13 | $20.08 | $20.14 | $19.88 | $20.08 | $15.14 | 2,741,440 |
| 2016-09-12 | $20.33 | $20.39 | $19.96 | $20.00 | $15.08 | 5,303,770 |
| 2016-09-09 | $20.82 | $20.94 | $20.63 | $20.64 | $15.56 | 3,915,250 |
| 2016-09-08 | $20.90 | $21.02 | $20.77 | $20.88 | $15.74 | 4,535,100 |
| 2016-09-07 | $21.21 | $21.45 | $20.85 | $20.91 | $15.76 | 8,195,850 |
| 2016-09-06 | $20.87 | $21.25 | $20.72 | $21.19 | $15.97 | 4,572,710 |
| 2016-09-05 | $20.81 | $21.15 | $20.78 | $20.87 | $15.73 | 3,206,970 |
| 2016-09-02 | $20.87 | $21.08 | $20.78 | $20.86 | $15.73 | 3,131,360 |
| 2016-09-01 | $20.86 | $21.13 | $20.75 | $20.93 | $15.78 | 5,560,760 |
| 2016-08-31 | $20.76 | $20.97 | $20.65 | $20.87 | $15.73 | 3,677,620 |
| 2016-08-30 | $21.07 | $21.10 | $20.76 | $20.81 | $15.69 | 5,031,540 |
| 2016-08-29 | $21.25 | $21.36 | $20.85 | $21.05 | $15.87 | 6,326,510 |
| 2016-08-26 | $21.17 | $21.63 | $20.99 | $21.33 | $16.08 | 7,162,330 |
| 2016-08-25 | $20.98 | $21.36 | $20.75 | $21.18 | $15.97 | 8,109,140 |
| 2016-08-24 | $20.89 | $21.31 | $20.77 | $21.12 | $15.92 | 5,318,300 |
| 2016-08-23 | $20.62 | $21.00 | $20.58 | $20.94 | $15.79 | 4,945,930 |
| 2016-08-22 | $21.00 | $21.20 | $20.48 | $20.69 | $15.60 | 5,619,620 |
| 2016-08-19 | $20.72 | $20.93 | $20.59 | $20.92 | $15.77 | 3,389,470 |
| 2016-08-18 | $20.71 | $21.36 | $20.70 | $20.80 | $15.68 | 6,025,660 |
| 2016-08-17 | $20.99 | $20.99 | $20.66 | $20.75 | $15.64 | 5,269,340 |
| 2016-08-16 | $20.97 | $21.10 | $20.67 | $21.06 | $15.88 | 8,830,870 |
| 2016-08-15 | $19.85 | $20.97 | $19.85 | $20.87 | $15.73 | 14,847,450 |
| 2016-08-12 | $19.49 | $19.55 | $19.00 | $19.45 | $14.66 | 4,003,380 |
| 2016-08-11 | $19.70 | $19.80 | $19.36 | $19.38 | $14.61 | 3,514,730 |
| 2016-08-10 | $20.15 | $20.20 | $19.65 | $19.67 | $14.83 | 5,330,190 |
| 2016-08-09 | $19.88 | $20.10 | $19.81 | $20.05 | $15.11 | 4,296,510 |
| 2016-08-08 | $19.84 | $19.99 | $19.41 | $19.91 | $15.01 | 5,156,620 |
| 2016-08-05 | $19.98 | $20.28 | $19.83 | $20.09 | $15.14 | 5,609,260 |
| 2016-08-04 | $20.00 | $20.03 | $19.76 | $19.98 | $15.06 | 4,792,900 |
| 2016-08-03 | $19.89 | $20.38 | $19.80 | $20.01 | $15.08 | 5,057,350 |
| 2016-08-02 | $19.95 | $20.10 | $19.63 | $19.89 | $14.99 | 4,762,510 |
| 2016-08-01 | $20.51 | $20.68 | $19.80 | $19.95 | $15.04 | 8,023,170 |
| 2016-07-29 | $20.35 | $21.00 | $20.23 | $20.70 | $15.60 | 16,464,580 |
| 2016-07-28 | $19.72 | $20.57 | $19.51 | $20.48 | $15.44 | 13,000,890 |
| 2016-07-27 | $20.55 | $20.93 | $19.35 | $19.78 | $14.91 | 15,824,760 |
| 2016-07-26 | $19.54 | $20.48 | $19.51 | $20.44 | $15.41 | 9,052,650 |
| 2016-07-25 | $19.31 | $19.64 | $19.31 | $19.55 | $14.74 | 3,315,440 |
| 2016-07-22 | $19.60 | $19.90 | $19.31 | $19.48 | $14.68 | 5,879,030 |
| 2016-07-21 | $19.41 | $19.88 | $19.41 | $19.59 | $14.77 | 5,556,390 |
| 2016-07-20 | $19.70 | $19.70 | $19.39 | $19.41 | $14.63 | 3,482,020 |
| 2016-07-19 | $19.79 | $19.86 | $19.48 | $19.84 | $14.82 | 5,354,090 |
| 2016-07-18 | $19.91 | $20.10 | $19.51 | $19.83 | $14.81 | 6,685,720 |
| 2016-07-15 | $20.13 | $20.24 | $19.79 | $19.91 | $14.87 | 7,303,490 |
| 2016-07-14 | $19.85 | $20.19 | $19.58 | $20.16 | $15.06 | 9,282,290 |
| 2016-07-13 | $19.97 | $20.33 | $19.75 | $20.03 | $14.96 | 17,031,820 |
| 2016-07-12 | $18.87 | $20.08 | $18.85 | $19.87 | $14.84 | 21,672,890 |
| 2016-07-11 | $18.46 | $19.20 | $18.46 | $18.87 | $14.09 | 10,060,080 |
| 2016-07-08 | $18.66 | $18.69 | $18.43 | $18.47 | $13.80 | 6,458,420 |
| 2016-07-07 | $18.72 | $18.98 | $18.56 | $18.61 | $13.90 | 11,045,540 |
| 2016-07-06 | $18.45 | $18.76 | $18.36 | $18.69 | $13.96 | 7,911,170 |
| 2016-07-05 | $18.48 | $18.58 | $18.33 | $18.53 | $13.84 | 5,228,880 |
| 2016-07-04 | $17.95 | $18.53 | $17.95 | $18.49 | $13.81 | 7,679,930 |
| 2016-07-01 | $18.10 | $18.36 | $18.06 | $18.09 | $13.51 | 4,389,660 |
| 2016-06-30 | $18.16 | $18.43 | $18.14 | $18.22 | $13.61 | 4,466,760 |
| 2016-06-29 | $18.30 | $18.30 | $18.10 | $18.15 | $13.56 | 4,287,880 |
| 2016-06-28 | $17.81 | $18.26 | $17.67 | $18.21 | $13.60 | 6,055,430 |
| 2016-06-27 | $17.49 | $17.88 | $17.43 | $17.86 | $13.34 | 3,975,580 |
| 2016-06-24 | $17.89 | $18.06 | $17.21 | $17.60 | $13.15 | 5,171,560 |
| 2016-06-23 | $18.04 | $18.05 | $17.80 | $17.93 | $13.39 | 2,978,880 |
| 2016-06-22 | $17.68 | $18.10 | $17.67 | $18.09 | $13.51 | 3,840,260 |
| 2016-06-21 | $17.94 | $18.08 | $17.65 | $17.76 | $13.27 | 6,173,170 |
| 2016-06-20 | $17.95 | $17.95 | $17.60 | $17.83 | $13.32 | 3,683,680 |
| 2016-06-17 | $17.75 | $18.05 | $17.73 | $17.93 | $13.39 | 3,684,860 |
| 2016-06-16 | $17.90 | $17.93 | $17.66 | $17.72 | $13.24 | 3,891,620 |
| 2016-06-15 | $17.30 | $18.00 | $17.20 | $17.93 | $13.39 | 5,960,550 |
| 2016-06-14 | $17.50 | $17.60 | $17.35 | $17.53 | $13.09 | 3,609,240 |
| 2016-06-13 | $18.26 | $18.26 | $17.45 | $17.51 | $13.08 | 7,149,780 |
| 2016-06-10 | $18.45 | $18.45 | $18.45 | $18.45 | $13.78 | 0 |
| 2016-06-09 | $18.45 | $18.45 | $18.45 | $18.45 | $13.78 | 0 |
| 2016-06-08 | $18.60 | $18.60 | $18.28 | $18.45 | $13.78 | 3,744,210 |
| 2016-06-07 | $18.59 | $18.80 | $18.37 | $18.59 | $13.89 | 4,151,780 |
| 2016-06-06 | $18.74 | $18.77 | $18.41 | $18.60 | $13.89 | 4,924,340 |
| 2016-06-03 | $18.58 | $18.82 | $18.40 | $18.70 | $13.97 | 8,471,610 |
| 2016-06-02 | $18.37 | $18.78 | $18.30 | $18.55 | $13.86 | 9,513,510 |
| 2016-06-01 | $18.30 | $18.30 | $18.30 | $18.30 | $13.67 | 0 |
| 2016-05-31 | $17.59 | $18.36 | $17.58 | $18.30 | $13.67 | 8,338,270 |
| 2016-05-30 | $17.55 | $17.75 | $17.40 | $17.54 | $13.10 | 2,800,240 |
| 2016-05-27 | $17.79 | $17.94 | $17.66 | $17.72 | $13.24 | 3,517,820 |
| 2016-05-26 | $17.76 | $17.89 | $17.35 | $17.82 | $13.31 | 5,085,150 |
| 2016-05-25 | $18.30 | $18.35 | $17.70 | $17.81 | $13.30 | 7,352,360 |
| 2016-05-24 | $17.87 | $18.29 | $17.71 | $18.20 | $13.59 | 10,081,440 |
| 2016-05-23 | $17.80 | $17.94 | $17.67 | $17.91 | $13.38 | 6,028,720 |
| 2016-05-20 | $17.13 | $17.85 | $17.03 | $17.80 | $13.30 | 5,047,230 |
| 2016-05-19 | $17.17 | $17.58 | $17.14 | $17.28 | $12.91 | 4,407,130 |
| 2016-05-18 | $17.70 | $17.70 | $16.88 | $17.18 | $12.83 | 5,681,830 |
| 2016-05-17 | $17.78 | $17.90 | $17.57 | $17.75 | $13.26 | 6,374,420 |
| 2016-05-16 | $17.05 | $17.93 | $16.90 | $17.91 | $13.38 | 7,330,930 |
| 2016-05-13 | $17.18 | $17.45 | $17.06 | $17.16 | $12.82 | 2,867,460 |
| 2016-05-12 | $17.11 | $17.36 | $16.80 | $17.33 | $12.94 | 4,464,600 |
| 2016-05-11 | $16.97 | $17.74 | $16.87 | $17.37 | $12.97 | 7,655,400 |
| 2016-05-10 | $16.64 | $17.08 | $16.62 | $16.95 | $12.66 | 3,354,230 |
| 2016-05-09 | $17.00 | $17.07 | $16.60 | $16.65 | $12.44 | 4,193,680 |
| 2016-05-06 | $17.92 | $17.94 | $17.02 | $17.19 | $12.84 | 5,940,430 |
| 2016-05-05 | $17.91 | $17.99 | $17.71 | $17.94 | $13.40 | 3,558,400 |
| 2016-05-04 | $17.93 | $18.07 | $17.79 | $18.00 | $13.44 | 7,616,260 |
| 2016-05-03 | $17.01 | $17.91 | $16.85 | $17.90 | $13.37 | 7,236,080 |
| 2016-05-02 | $16.96 | $16.96 | $16.96 | $16.96 | $12.67 | 0 |
| 2016-04-29 | $17.00 | $17.16 | $16.88 | $16.96 | $12.67 | 2,577,200 |
| 2016-04-28 | $17.32 | $17.32 | $16.71 | $17.01 | $12.71 | 3,808,600 |
| 2016-04-27 | $17.31 | $17.47 | $17.22 | $17.34 | $12.95 | 3,252,980 |
| 2016-04-26 | $17.06 | $17.35 | $17.06 | $17.34 | $12.95 | 2,535,070 |
| 2016-04-25 | $17.00 | $17.27 | $16.77 | $17.17 | $12.82 | 3,702,780 |
| 2016-04-22 | $16.95 | $17.15 | $16.86 | $17.10 | $12.77 | 2,361,760 |
| 2016-04-21 | $17.26 | $17.44 | $16.93 | $17.01 | $12.71 | 4,067,430 |
| 2016-04-20 | $18.15 | $18.19 | $17.06 | $17.27 | $12.90 | 7,514,520 |
| 2016-04-19 | $18.22 | $18.36 | $17.99 | $18.08 | $13.50 | 4,751,410 |
| 2016-04-18 | $18.05 | $18.47 | $17.90 | $18.21 | $13.60 | 8,019,050 |
| 2016-04-15 | $18.18 | $18.21 | $17.94 | $18.07 | $13.50 | 3,799,340 |
| 2016-04-14 | $18.23 | $18.25 | $18.00 | $18.18 | $13.58 | 4,815,070 |
| 2016-04-13 | $17.91 | $18.39 | $17.91 | $18.11 | $13.53 | 7,310,840 |
| 2016-04-12 | $18.03 | $18.17 | $17.67 | $17.85 | $13.33 | 5,287,040 |
| 2016-04-11 | $17.75 | $18.33 | $17.75 | $18.17 | $13.57 | 7,811,330 |
| 2016-04-08 | $17.71 | $17.88 | $17.52 | $17.72 | $13.24 | 7,497,750 |
| 2016-04-07 | $17.70 | $18.28 | $17.63 | $17.98 | $13.43 | 15,965,350 |
| 2016-04-06 | $17.59 | $17.73 | $17.41 | $17.65 | $13.18 | 4,902,250 |
| 2016-04-05 | $17.20 | $17.68 | $17.15 | $17.67 | $13.20 | 7,252,140 |
| 2016-04-04 | $17.24 | $17.24 | $17.24 | $17.24 | $12.88 | 0 |
| 2016-04-01 | $17.30 | $17.37 | $16.92 | $17.24 | $12.88 | 4,414,140 |
| 2016-03-31 | $17.32 | $17.46 | $17.27 | $17.35 | $12.96 | 5,809,350 |
| 2016-03-30 | $16.92 | $17.32 | $16.91 | $17.29 | $12.91 | 5,317,950 |
| 2016-03-29 | $17.12 | $17.22 | $16.73 | $16.83 | $12.57 | 5,019,180 |
| 2016-03-28 | $17.31 | $17.47 | $17.12 | $17.15 | $12.81 | 5,229,470 |
| 2016-03-25 | $17.12 | $17.30 | $17.06 | $17.28 | $12.91 | 3,612,920 |
| 2016-03-24 | $17.19 | $17.32 | $17.03 | $17.12 | $12.79 | 4,129,430 |
| 2016-03-23 | $17.21 | $17.33 | $17.11 | $17.32 | $12.94 | 4,170,430 |
| 2016-03-22 | $17.40 | $17.45 | $17.20 | $17.27 | $12.90 | 5,587,390 |
| 2016-03-21 | $17.30 | $17.53 | $17.22 | $17.50 | $13.07 | 7,300,230 |
| 2016-03-18 | $16.63 | $17.18 | $16.63 | $17.12 | $12.79 | 7,635,880 |
| 2016-03-17 | $16.25 | $16.70 | $16.20 | $16.63 | $12.42 | 5,074,670 |
| 2016-03-16 | $16.44 | $16.53 | $16.10 | $16.23 | $12.12 | 3,240,270 |
| 2016-03-15 | $16.37 | $16.61 | $16.27 | $16.41 | $12.26 | 4,418,000 |
| 2016-03-14 | $16.11 | $16.59 | $16.08 | $16.42 | $12.26 | 7,213,880 |
| 2016-03-11 | $16.34 | $16.34 | $15.80 | $16.01 | $11.96 | 7,680,810 |
| 2016-03-10 | $16.69 | $16.94 | $16.57 | $16.70 | $12.47 | 2,656,540 |
| 2016-03-09 | $16.80 | $16.87 | $16.56 | $16.75 | $12.51 | 2,879,500 |
| 2016-03-08 | $17.02 | $17.06 | $16.40 | $17.01 | $12.71 | 3,871,370 |
| 2016-03-07 | $16.80 | $17.11 | $16.80 | $17.02 | $12.71 | 3,548,630 |
| 2016-03-04 | $16.88 | $16.94 | $16.46 | $16.73 | $12.50 | 4,064,340 |
| 2016-03-03 | $16.80 | $17.15 | $16.78 | $16.86 | $12.59 | 4,542,060 |
| 2016-03-02 | $16.07 | $16.91 | $16.06 | $16.83 | $12.57 | 5,857,550 |
| 2016-03-01 | $15.69 | $16.17 | $15.62 | $16.03 | $11.97 | 3,965,290 |
| 2016-02-29 | $16.30 | $16.30 | $15.50 | $15.65 | $11.69 | 6,036,560 |
| 2016-02-26 | $16.40 | $16.51 | $16.07 | $16.36 | $12.22 | 4,616,920 |
| 2016-02-25 | $17.70 | $17.71 | $16.05 | $16.14 | $12.06 | 8,262,000 |
| 2016-02-24 | $17.57 | $17.85 | $17.42 | $17.77 | $13.27 | 4,049,170 |
| 2016-02-23 | $17.79 | $17.94 | $17.54 | $17.68 | $13.21 | 5,868,640 |
| 2016-02-22 | $17.71 | $17.92 | $17.57 | $17.82 | $13.31 | 6,436,490 |
| 2016-02-19 | $17.48 | $17.58 | $17.40 | $17.53 | $13.09 | 3,297,140 |
| 2016-02-18 | $17.64 | $17.75 | $17.40 | $17.47 | $13.05 | 6,262,190 |
| 2016-02-17 | $17.50 | $17.63 | $17.22 | $17.55 | $13.11 | 6,472,460 |
| 2016-02-16 | $16.98 | $17.48 | $16.91 | $17.46 | $13.04 | 5,947,920 |
| 2016-02-15 | $16.40 | $16.94 | $16.40 | $16.88 | $12.61 | 4,208,320 |
| 2016-02-12 | $16.90 | $16.90 | $16.90 | $16.90 | $12.62 | 0 |
| 2016-02-11 | $16.90 | $16.90 | $16.90 | $16.90 | $12.62 | 0 |
| 2016-02-10 | $16.90 | $16.90 | $16.90 | $16.90 | $12.62 | 0 |
| 2016-02-09 | $16.90 | $16.90 | $16.90 | $16.90 | $12.62 | 0 |
| 2016-02-08 | $16.90 | $16.90 | $16.90 | $16.90 | $12.62 | 0 |
| 2016-02-05 | $17.17 | $17.17 | $16.83 | $16.90 | $12.62 | 4,484,980 |
| 2016-02-04 | $16.75 | $17.20 | $16.72 | $17.10 | $12.77 | 5,396,550 |
| 2016-02-03 | $16.57 | $16.80 | $16.40 | $16.75 | $12.51 | 3,467,340 |
| 2016-02-02 | $16.28 | $16.80 | $16.28 | $16.79 | $12.54 | 5,745,370 |
| 2016-02-01 | $16.65 | $16.66 | $16.10 | $16.30 | $12.17 | 5,288,180 |
| 2016-01-29 | $16.25 | $16.74 | $16.10 | $16.65 | $12.44 | 3,841,530 |
| 2016-01-28 | $16.51 | $16.70 | $16.01 | $16.17 | $12.08 | 3,997,240 |
| 2016-01-27 | $16.80 | $16.97 | $16.20 | $16.65 | $12.44 | 5,077,730 |
| 2016-01-26 | $18.00 | $18.02 | $16.68 | $16.80 | $12.55 | 7,039,910 |
| 2016-01-25 | $18.23 | $18.40 | $18.08 | $18.19 | $13.59 | 3,637,470 |
| 2016-01-22 | $18.25 | $18.31 | $17.71 | $18.10 | $13.52 | 4,413,820 |
| 2016-01-21 | $18.36 | $18.86 | $18.01 | $18.04 | $13.47 | 5,356,140 |
| 2016-01-20 | $18.83 | $18.93 | $18.38 | $18.44 | $13.77 | 4,758,060 |
| 2016-01-19 | $18.22 | $18.94 | $18.21 | $18.88 | $14.10 | 3,828,230 |
| 2016-01-18 | $18.05 | $18.62 | $17.86 | $18.36 | $13.71 | 4,064,610 |
| 2016-01-15 | $18.81 | $18.99 | $18.20 | $18.31 | $13.68 | 4,162,460 |
| 2016-01-14 | $18.30 | $19.08 | $18.10 | $18.99 | $14.18 | 4,368,470 |
| 2016-01-13 | $19.38 | $19.63 | $18.51 | $18.53 | $13.84 | 5,060,090 |
| 2016-01-12 | $19.20 | $19.45 | $19.01 | $19.37 | $14.47 | 3,600,820 |
| 2016-01-11 | $19.79 | $19.97 | $19.03 | $19.05 | $14.23 | 7,085,080 |
| 2016-01-08 | $20.10 | $20.37 | $19.51 | $20.03 | $14.96 | 6,950,020 |
| 2016-01-07 | $20.91 | $20.91 | $19.46 | $19.56 | $14.61 | 1,609,500 |
| 2016-01-06 | $20.99 | $21.26 | $20.75 | $21.22 | $15.85 | 6,007,990 |
| 2016-01-05 | $20.58 | $21.28 | $20.00 | $20.90 | $15.61 | 6,127,410 |
| 2016-01-04 | $22.82 | $22.95 | $21.03 | $21.06 | $15.73 | 5,214,700 |
| 2016-01-01 | $22.81 | $22.81 | $22.81 | $22.81 | $17.04 | 0 |
| 2015-12-31 | $23.13 | $23.39 | $22.77 | $22.81 | $17.04 | 4,740,710 |
| 2015-12-30 | $23.01 | $23.24 | $22.87 | $23.09 | $17.25 | 4,293,990 |
| 2015-12-29 | $22.69 | $22.93 | $22.53 | $22.91 | $17.11 | 3,667,910 |
| 2015-12-28 | $23.53 | $23.70 | $22.44 | $22.61 | $16.89 | 7,626,800 |
| 2015-12-25 | $23.31 | $23.45 | $23.25 | $23.42 | $17.49 | 3,938,700 |
| 2015-12-24 | $23.72 | $23.72 | $23.03 | $23.31 | $17.41 | 6,260,810 |
| 2015-12-23 | $23.71 | $24.24 | $23.61 | $23.65 | $17.66 | 11,494,380 |
| 2015-12-22 | $23.75 | $23.95 | $23.39 | $23.62 | $17.64 | 7,667,830 |
| 2015-12-21 | $23.11 | $24.08 | $23.01 | $23.80 | $17.78 | 13,311,690 |
| 2015-12-18 | $23.25 | $23.39 | $22.98 | $23.05 | $17.22 | 5,839,690 |
| 2015-12-17 | $22.97 | $23.24 | $22.97 | $23.22 | $17.34 | 8,045,160 |
| 2015-12-16 | $22.95 | $23.07 | $22.77 | $22.87 | $17.08 | 4,237,460 |
| 2015-12-15 | $22.65 | $23.10 | $22.58 | $22.89 | $17.10 | 5,900,880 |
| 2015-12-14 | $22.20 | $22.77 | $21.90 | $22.68 | $16.94 | 3,768,880 |
| 2015-12-11 | $22.20 | $22.44 | $22.10 | $22.30 | $16.66 | 3,292,770 |
| 2015-12-10 | $22.14 | $22.47 | $22.00 | $22.14 | $16.54 | 3,611,450 |
| 2015-12-09 | $22.20 | $22.33 | $22.04 | $22.13 | $16.53 | 2,808,810 |
| 2015-12-08 | $22.90 | $22.90 | $22.10 | $22.16 | $16.55 | 6,655,290 |
| 2015-12-07 | $22.61 | $23.10 | $22.46 | $22.96 | $17.15 | 7,027,920 |
| 2015-12-04 | $22.70 | $22.80 | $22.35 | $22.42 | $16.75 | 5,590,320 |
| 2015-12-03 | $22.67 | $23.08 | $22.67 | $22.80 | $17.03 | 7,296,880 |
| 2015-12-02 | $21.98 | $22.51 | $21.80 | $22.49 | $16.80 | 6,956,280 |
| 2015-12-01 | $21.61 | $22.22 | $21.45 | $22.02 | $16.45 | 6,580,470 |
| 2015-11-30 | $21.93 | $21.96 | $21.09 | $21.60 | $16.13 | 6,908,540 |
| 2015-11-27 | $23.14 | $23.19 | $21.58 | $21.84 | $16.31 | 10,632,150 |
| 2015-11-26 | $23.50 | $23.61 | $23.23 | $23.25 | $17.37 | 8,764,430 |
| 2015-11-25 | $22.93 | $23.40 | $22.86 | $23.39 | $17.47 | 9,026,580 |
| 2015-11-24 | $22.94 | $22.99 | $22.73 | $22.98 | $17.16 | 7,783,160 |
| 2015-11-23 | $23.20 | $23.35 | $22.94 | $22.95 | $17.14 | 7,489,310 |
| 2015-11-20 | $23.22 | $23.38 | $23.10 | $23.27 | $17.38 | 6,393,110 |
| 2015-11-19 | $22.86 | $23.23 | $22.86 | $23.20 | $17.33 | 5,404,490 |
| 2015-11-18 | $23.20 | $23.30 | $22.77 | $22.83 | $17.05 | 7,006,750 |
| 2015-11-17 | $23.51 | $23.83 | $23.09 | $23.17 | $17.31 | 17,142,960 |
| 2015-11-16 | $23.00 | $23.36 | $22.81 | $23.33 | $17.43 | 8,925,690 |
| 2015-11-13 | $23.85 | $23.90 | $23.21 | $23.43 | $17.50 | 7,129,020 |
| 2015-11-12 | $24.00 | $24.34 | $23.68 | $24.01 | $17.93 | 9,298,230 |
| 2015-11-11 | $24.01 | $24.10 | $23.62 | $23.97 | $17.90 | 9,229,900 |
| 2015-11-10 | $23.83 | $24.22 | $23.72 | $23.97 | $17.90 | 10,442,930 |
| 2015-11-09 | $23.69 | $24.34 | $23.50 | $24.01 | $17.93 | 16,161,760 |
| 2015-11-06 | $23.44 | $23.77 | $23.35 | $23.76 | $17.75 | 11,298,500 |
| 2015-11-05 | $23.30 | $23.97 | $23.12 | $23.44 | $17.51 | 14,564,610 |
| 2015-11-04 | $22.46 | $23.32 | $22.40 | $23.29 | $17.40 | 11,408,240 |
| 2015-11-03 | $22.40 | $22.68 | $22.15 | $22.46 | $16.78 | 4,937,220 |
| 2015-11-02 | $22.50 | $22.85 | $22.22 | $22.32 | $16.67 | 7,406,870 |
| 2015-10-30 | $23.03 | $23.22 | $22.70 | $22.78 | $17.01 | 9,610,760 |
| 2015-10-29 | $22.90 | $23.31 | $22.74 | $22.98 | $17.16 | 15,658,900 |
| 2015-10-28 | $24.84 | $24.84 | $23.12 | $23.23 | $17.35 | 32,117,830 |
| 2015-10-27 | $22.58 | $22.58 | $22.58 | $22.58 | $16.87 | 0 |
| 2015-10-26 | $22.58 | $22.58 | $22.58 | $22.58 | $16.87 | 0 |
| 2015-10-23 | $22.58 | $22.58 | $22.58 | $22.58 | $16.87 | 0 |
| 2015-10-22 | $22.58 | $22.58 | $22.58 | $22.58 | $16.87 | 0 |
| 2015-10-21 | $22.58 | $22.58 | $22.58 | $22.58 | $16.87 | 0 |
| 2015-10-20 | $22.58 | $22.58 | $22.58 | $22.58 | $16.87 | 0 |
| 2015-10-19 | $22.58 | $22.58 | $22.58 | $22.58 | $16.87 | 0 |
| 2015-10-16 | $22.42 | $22.72 | $22.10 | $22.58 | $16.87 | 14,475,320 |
| 2015-10-15 | $21.81 | $22.30 | $21.80 | $22.28 | $16.64 | 11,853,840 |
| 2015-10-14 | $22.20 | $22.37 | $21.86 | $21.91 | $16.36 | 10,480,250 |
| 2015-10-13 | $22.19 | $22.43 | $22.00 | $22.35 | $16.69 | 10,298,900 |
| 2015-10-12 | $21.84 | $22.80 | $21.50 | $22.37 | $16.71 | 18,074,050 |
| 2015-10-09 | $21.88 | $22.30 | $21.80 | $21.92 | $16.37 | 20,326,480 |
| 2015-10-08 | $21.80 | $21.80 | $21.80 | $21.80 | $16.28 | 6,246,890 |
| 2015-10-07 | $19.82 | $19.82 | $19.82 | $19.82 | $14.80 | 0 |
| 2015-10-06 | $19.82 | $19.82 | $19.82 | $19.82 | $14.80 | 0 |
| 2015-10-05 | $19.82 | $19.82 | $19.82 | $19.82 | $14.80 | 0 |
| 2015-10-02 | $19.82 | $19.82 | $19.82 | $19.82 | $14.80 | 0 |
| 2015-10-01 | $19.82 | $19.82 | $19.82 | $19.82 | $14.80 | 0 |
| 2015-09-30 | $19.80 | $19.99 | $19.62 | $19.82 | $14.80 | 3,269,560 |
| 2015-09-29 | $19.99 | $20.09 | $19.55 | $19.70 | $14.71 | 4,404,690 |
| 2015-09-28 | $20.07 | $20.34 | $20.01 | $20.27 | $15.14 | 2,532,500 |
| 2015-09-25 | $20.53 | $20.70 | $19.95 | $20.07 | $14.99 | 4,115,770 |
| 2015-09-24 | $20.42 | $20.73 | $20.38 | $20.54 | $15.34 | 3,882,060 |
| 2015-09-23 | $20.55 | $20.67 | $20.27 | $20.33 | $15.18 | 4,339,760 |
| 2015-09-22 | $20.77 | $21.10 | $20.69 | $20.82 | $15.55 | 5,886,970 |
| 2015-09-21 | $19.90 | $20.85 | $19.80 | $20.75 | $15.50 | 4,344,100 |
| 2015-09-18 | $20.15 | $20.39 | $20.03 | $20.14 | $15.04 | 3,988,780 |
| 2015-09-17 | $20.62 | $20.88 | $19.99 | $20.11 | $15.02 | 7,691,150 |
| 2015-09-16 | $19.50 | $21.10 | $19.25 | $20.82 | $15.55 | 7,469,510 |
| 2015-09-15 | $19.62 | $20.13 | $19.16 | $19.24 | $14.37 | 5,718,470 |
| 2015-09-14 | $21.41 | $21.52 | $19.48 | $19.76 | $14.76 | 8,220,560 |
| 2015-09-11 | $21.45 | $21.81 | $20.91 | $21.19 | $15.83 | 5,701,520 |
| 2015-09-10 | $21.79 | $22.04 | $21.40 | $21.44 | $16.01 | 5,220,330 |
| 2015-09-09 | $21.57 | $22.30 | $21.57 | $22.05 | $16.47 | 9,733,610 |
| 2015-09-08 | $20.69 | $21.65 | $20.41 | $21.59 | $16.13 | 5,338,060 |
| 2015-09-07 | $20.99 | $21.80 | $20.50 | $20.69 | $15.45 | 6,734,540 |
| 2015-09-04 | $20.62 | $20.62 | $20.62 | $20.62 | $15.40 | 0 |
| 2015-09-03 | $20.62 | $20.62 | $20.62 | $20.62 | $15.40 | 0 |
| 2015-09-02 | $19.40 | $20.76 | $19.18 | $20.62 | $15.40 | 10,581,800 |
| 2015-09-01 | $21.54 | $21.68 | $19.91 | $20.17 | $15.07 | 8,448,350 |
| 2015-08-31 | $21.77 | $22.09 | $21.21 | $21.53 | $16.08 | 9,537,990 |
| 2015-08-28 | $21.31 | $22.63 | $21.20 | $22.29 | $16.65 | 13,830,260 |
| 2015-08-27 | $20.40 | $21.20 | $20.01 | $21.17 | $15.81 | 10,057,010 |
| 2015-08-26 | $19.60 | $21.18 | $19.26 | $19.89 | $14.86 | 13,111,750 |
| 2015-08-25 | $19.80 | $21.15 | $19.12 | $19.36 | $14.46 | 17,156,010 |
| 2015-08-24 | $22.95 | $22.95 | $21.24 | $21.24 | $15.86 | 11,804,820 |
| 2015-08-21 | $24.50 | $24.95 | $23.48 | $23.60 | $17.63 | 10,379,000 |
| 2015-08-20 | $25.98 | $26.07 | $24.80 | $24.83 | $18.55 | 10,858,270 |
| 2015-08-19 | $25.89 | $26.84 | $23.99 | $26.35 | $19.68 | 12,329,660 |
| 2015-08-18 | $29.11 | $29.32 | $26.36 | $26.36 | $19.69 | 14,045,370 |
| 2015-08-17 | $28.30 | $29.30 | $28.09 | $29.29 | $21.88 | 15,645,850 |
| 2015-08-14 | $29.01 | $29.23 | $28.20 | $28.37 | $21.19 | 15,468,450 |
| 2015-08-13 | $28.65 | $29.00 | $27.99 | $28.97 | $21.64 | 10,783,930 |
| 2015-08-12 | $28.00 | $29.18 | $27.88 | $28.90 | $21.59 | 15,426,150 |
| 2015-08-11 | $28.49 | $29.34 | $27.88 | $28.37 | $21.19 | 13,510,720 |
| 2015-08-10 | $27.48 | $28.63 | $27.03 | $28.49 | $21.28 | 17,659,860 |
| 2015-08-07 | $26.34 | $27.23 | $26.34 | $27.10 | $20.24 | 10,806,450 |
| 2015-08-06 | $25.80 | $26.75 | $25.80 | $26.25 | $19.61 | 5,761,970 |
| 2015-08-05 | $26.50 | $27.25 | $26.20 | $26.39 | $19.71 | 10,055,560 |
China Resources DublCrne Phrmctl Company Ltd (600062) News Headlines
Recent China Resources DublCrne Phrmctl Company Ltd (600062) News
Similar Companies to China Resources DublCrne Phrmctl Company Ltd (600062) 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 | -- | -- | -- |