Zhengzhou Yutong Bus Company Ltd (600066) Exchange: SHG
Data as of Aug. 27, 2025
$27.92 ($0.15) 0.54%
Zhengzhou Yutong Bus Company Ltd - Daily Information
Click for more stock information on Zhengzhou Yutong Bus Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $27.71 |
| Previous Close | $27.92 |
| High | $28.23 |
| Low | $26.96 |
| Adjusted Open | $27.71 |
| Previous Adjusted Close | $27.92 |
| Adjusted High | $28.23 |
| Adjusted Low | $26.96 |
About Zhengzhou Yutong Bus Company Ltd (600066)
ZHENGZHOU YUTONG BUS CO.,LTD. is principally engaged in the manufacture and sale of passenger cars. The Company’s main products portfolio consists of school coaches, enterprise shuttle buses, caravans, motor homes, new energy passenger cars, sightseeing buses, urban buses as well as customized passenger cars, among others. It also provides ground passenger transportation services. The Company distributes its products within domestic markets and to overseas markets.
Invest in Zhengzhou Yutong Bus Company Ltd (600066)
Historical Stock Data for Zhengzhou Yutong Bus Company Ltd (600066)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $27.71 | $28.23 | $26.96 | $27.92 | $27.92 | 21,857,780 |
| 2025-08-25 | $27.26 | $27.77 | $27.09 | $27.77 | $27.77 | 14,621,970 |
| 2025-08-22 | $27.20 | $27.56 | $27.04 | $27.26 | $27.26 | 10,913,190 |
| 2025-08-21 | $27.15 | $27.69 | $27.05 | $27.25 | $27.25 | 11,282,740 |
| 2025-08-20 | $26.06 | $27.36 | $25.88 | $27.32 | $27.32 | 24,684,580 |
| 2025-08-19 | $26.20 | $26.25 | $25.91 | $26.14 | $26.14 | 9,933,590 |
| 2025-08-18 | $26.51 | $26.74 | $26.07 | $26.19 | $26.19 | 20,661,430 |
| 2025-08-15 | $26.52 | $26.80 | $26.30 | $26.63 | $26.63 | 8,577,450 |
| 2025-08-14 | $26.90 | $27.09 | $26.56 | $26.56 | $26.56 | 10,225,310 |
| 2025-08-13 | $27.66 | $27.68 | $26.86 | $26.93 | $26.93 | 12,844,080 |
| 2025-08-12 | $26.40 | $27.77 | $26.28 | $27.70 | $27.70 | 21,301,950 |
| 2025-08-11 | $26.66 | $26.82 | $26.28 | $26.39 | $26.39 | 13,146,720 |
| 2025-08-08 | $26.00 | $26.55 | $25.90 | $26.48 | $26.48 | 14,182,560 |
| 2025-08-07 | $25.70 | $26.08 | $25.64 | $26.00 | $26.00 | 10,238,880 |
| 2025-08-06 | $26.07 | $26.14 | $25.61 | $25.65 | $25.65 | 11,662,670 |
| 2025-08-05 | $25.69 | $26.40 | $25.55 | $26.08 | $26.08 | 21,501,210 |
| 2025-08-04 | $25.44 | $25.76 | $25.39 | $25.67 | $25.67 | 16,228,040 |
| 2025-08-01 | $25.04 | $25.65 | $25.01 | $25.54 | $25.54 | 16,543,290 |
| 2025-07-31 | $25.49 | $25.52 | $24.92 | $24.92 | $24.92 | 12,699,870 |
| 2025-07-30 | $25.20 | $25.62 | $25.10 | $25.56 | $25.56 | 11,191,220 |
| 2025-07-29 | $25.47 | $25.52 | $25.13 | $25.14 | $25.14 | 11,969,850 |
| 2025-07-28 | $25.46 | $25.60 | $25.30 | $25.54 | $25.54 | 11,441,080 |
| 2025-07-25 | $25.30 | $25.55 | $25.26 | $25.49 | $25.49 | 12,827,760 |
| 2025-07-24 | $25.68 | $25.68 | $25.26 | $25.30 | $25.30 | 16,240,800 |
| 2025-07-23 | $25.60 | $25.78 | $25.51 | $25.58 | $25.58 | 12,621,100 |
| 2025-07-22 | $25.75 | $25.75 | $25.47 | $25.53 | $25.53 | 13,020,410 |
| 2025-07-21 | $25.73 | $25.85 | $25.55 | $25.73 | $25.73 | 8,336,430 |
| 2025-07-18 | $25.81 | $25.99 | $25.70 | $25.72 | $25.72 | 9,377,430 |
| 2025-07-17 | $25.98 | $26.06 | $25.78 | $25.80 | $25.80 | 8,156,040 |
| 2025-07-16 | $26.39 | $26.46 | $25.97 | $25.97 | $25.97 | 6,807,170 |
| 2025-07-15 | $25.98 | $26.67 | $25.95 | $26.20 | $26.20 | 12,373,650 |
| 2025-07-14 | $25.80 | $26.25 | $25.70 | $26.06 | $26.06 | 9,999,660 |
| 2025-07-11 | $25.74 | $26.11 | $25.65 | $25.80 | $25.80 | 11,446,490 |
| 2025-07-10 | $25.95 | $26.10 | $25.72 | $25.84 | $25.84 | 11,729,610 |
| 2025-07-09 | $26.26 | $26.49 | $25.93 | $26.01 | $26.01 | 15,829,590 |
| 2025-07-08 | $26.68 | $27.15 | $26.25 | $26.28 | $26.28 | 15,586,330 |
| 2025-07-07 | $27.10 | $27.10 | $26.44 | $26.73 | $26.73 | 12,216,030 |
| 2025-07-04 | $26.84 | $27.10 | $26.60 | $26.89 | $26.89 | 12,334,650 |
| 2025-07-03 | $26.00 | $27.28 | $25.80 | $26.79 | $26.79 | 30,568,630 |
| 2025-07-02 | $25.05 | $25.89 | $25.02 | $25.81 | $25.81 | 23,582,090 |
| 2025-06-30 | $25.10 | $25.31 | $24.81 | $24.86 | $24.86 | 9,172,980 |
| 2025-06-27 | $24.88 | $25.35 | $24.72 | $25.15 | $25.15 | 10,912,260 |
| 2025-06-26 | $25.03 | $25.38 | $24.71 | $24.79 | $24.79 | 10,468,900 |
| 2025-06-25 | $24.74 | $25.20 | $24.63 | $25.08 | $25.08 | 16,439,250 |
| 2025-06-24 | $24.92 | $25.00 | $24.63 | $24.67 | $24.67 | 12,957,360 |
| 2025-06-23 | $24.49 | $24.93 | $24.28 | $24.90 | $24.90 | 15,891,620 |
| 2025-06-20 | $24.05 | $24.67 | $23.94 | $24.64 | $24.64 | 15,095,080 |
| 2025-06-19 | $24.38 | $24.58 | $24.07 | $24.10 | $24.10 | 8,469,650 |
| 2025-06-18 | $24.18 | $24.48 | $24.13 | $24.40 | $24.40 | 9,030,410 |
| 2025-06-17 | $24.48 | $24.63 | $24.16 | $24.18 | $24.18 | 14,423,580 |
| 2025-06-13 | $24.45 | $24.95 | $24.34 | $24.75 | $24.75 | 23,838,320 |
| 2025-06-12 | $24.30 | $24.82 | $24.14 | $24.54 | $24.54 | 19,842,560 |
| 2025-06-11 | $24.00 | $24.25 | $23.94 | $24.15 | $24.15 | 12,629,620 |
| 2025-06-10 | $24.10 | $24.20 | $23.75 | $24.03 | $24.03 | 19,064,230 |
| 2025-06-09 | $24.26 | $24.30 | $24.07 | $24.25 | $24.25 | 9,679,920 |
| 2025-06-06 | $24.07 | $24.45 | $23.97 | $24.27 | $24.27 | 12,773,840 |
| 2025-06-05 | $24.00 | $24.48 | $23.90 | $24.06 | $24.06 | 19,949,590 |
| 2025-06-04 | $25.00 | $25.01 | $24.08 | $24.15 | $24.15 | 25,549,600 |
| 2025-06-03 | $24.71 | $25.05 | $24.46 | $24.89 | $24.89 | 14,162,570 |
| 2025-05-30 | $24.80 | $24.92 | $24.47 | $24.72 | $24.72 | 11,559,680 |
| 2025-05-29 | $24.57 | $25.12 | $24.53 | $24.86 | $24.86 | 13,143,620 |
| 2025-05-28 | $24.41 | $24.89 | $24.40 | $24.57 | $24.57 | 12,518,390 |
| 2025-05-27 | $24.58 | $24.93 | $24.38 | $24.43 | $24.43 | 12,674,210 |
| 2025-05-26 | $25.16 | $25.18 | $24.50 | $24.52 | $24.52 | 15,055,500 |
| 2025-05-23 | $25.01 | $25.72 | $25.01 | $25.10 | $25.10 | 19,410,640 |
| 2025-05-22 | $24.40 | $25.30 | $24.31 | $25.21 | $25.21 | 26,425,150 |
| 2025-05-21 | $24.43 | $24.64 | $24.30 | $24.45 | $24.45 | 12,116,880 |
| 2025-05-20 | $24.31 | $24.58 | $24.15 | $24.45 | $24.45 | 18,040,420 |
| 2025-05-19 | $24.77 | $24.84 | $24.26 | $24.37 | $24.37 | 14,846,590 |
| 2025-05-16 | $24.78 | $24.91 | $24.62 | $24.68 | $24.68 | 9,424,410 |
| 2025-05-15 | $25.50 | $25.65 | $24.75 | $24.75 | $24.75 | 19,269,080 |
| 2025-05-14 | $25.73 | $25.84 | $25.30 | $25.55 | $25.55 | 14,153,280 |
| 2025-05-13 | $26.65 | $26.78 | $26.36 | $26.68 | $26.68 | 17,174,740 |
| 2025-05-12 | $26.47 | $26.73 | $26.20 | $26.44 | $26.44 | 20,361,580 |
| 2025-05-09 | $26.20 | $26.49 | $26.16 | $26.47 | $26.47 | 15,118,020 |
| 2025-05-08 | $26.50 | $26.75 | $25.90 | $26.28 | $26.28 | 34,271,310 |
| 2025-05-07 | $26.95 | $27.50 | $26.80 | $27.43 | $27.43 | 15,812,930 |
| 2025-05-06 | $26.48 | $27.02 | $26.30 | $26.72 | $26.72 | 23,177,950 |
| 2025-04-30 | $26.46 | $26.92 | $26.21 | $26.80 | $26.80 | 15,649,390 |
| 2025-04-29 | $26.94 | $27.45 | $26.30 | $26.50 | $26.50 | 20,658,680 |
| 2025-04-28 | $26.82 | $27.34 | $25.81 | $27.21 | $27.21 | 29,779,800 |
| 2025-04-25 | $27.75 | $27.78 | $27.23 | $27.56 | $27.56 | 8,992,550 |
| 2025-04-24 | $27.83 | $27.98 | $27.55 | $27.75 | $27.75 | 9,477,580 |
| 2025-04-23 | $27.43 | $27.95 | $27.35 | $27.88 | $27.88 | 13,530,620 |
| 2025-04-22 | $26.90 | $27.80 | $26.82 | $27.45 | $27.45 | 18,536,140 |
| 2025-04-21 | $26.19 | $27.03 | $26.17 | $26.92 | $26.92 | 12,036,010 |
| 2025-04-18 | $25.76 | $26.32 | $25.65 | $26.26 | $26.26 | 11,131,310 |
| 2025-04-17 | $26.50 | $26.50 | $25.50 | $25.75 | $25.75 | 18,053,600 |
| 2025-04-16 | $26.42 | $26.76 | $25.94 | $26.62 | $26.62 | 13,959,170 |
| 2025-04-15 | $26.77 | $26.77 | $26.40 | $26.45 | $26.45 | 10,701,860 |
| 2025-04-14 | $25.90 | $26.87 | $25.70 | $26.78 | $26.78 | 24,523,580 |
| 2025-04-11 | $25.10 | $25.90 | $25.00 | $25.85 | $25.85 | 17,354,310 |
| 2025-04-10 | $24.90 | $25.50 | $24.60 | $25.22 | $25.22 | 23,576,990 |
| 2025-04-09 | $24.01 | $24.66 | $23.61 | $24.50 | $24.50 | 24,099,990 |
| 2025-04-08 | $24.53 | $25.08 | $24.02 | $24.29 | $24.29 | 37,182,850 |
| 2025-04-07 | $25.85 | $26.15 | $23.86 | $24.73 | $24.73 | 33,168,930 |
| 2025-04-03 | $26.78 | $27.03 | $26.05 | $26.40 | $26.40 | 22,423,330 |
| 2025-04-02 | $26.23 | $27.08 | $26.08 | $27.01 | $27.01 | 22,585,280 |
| 2025-04-01 | $26.38 | $28.19 | $26.05 | $26.19 | $26.19 | 59,332,950 |
| 2025-03-31 | $26.66 | $27.10 | $26.45 | $26.51 | $26.51 | 15,603,630 |
| 2025-03-28 | $26.50 | $26.82 | $26.26 | $26.66 | $26.66 | 8,947,240 |
| 2025-03-27 | $26.09 | $26.64 | $25.95 | $26.47 | $26.47 | 11,873,870 |
| 2025-03-26 | $26.60 | $26.68 | $25.60 | $26.09 | $26.09 | 20,161,690 |
| 2025-03-25 | $26.83 | $27.13 | $26.54 | $26.60 | $26.60 | 11,055,200 |
| 2025-03-24 | $26.05 | $26.99 | $25.98 | $26.83 | $26.83 | 20,004,920 |
| 2025-03-21 | $26.96 | $26.99 | $25.34 | $26.17 | $26.17 | 33,773,470 |
| 2025-03-20 | $27.00 | $27.13 | $26.57 | $26.95 | $26.95 | 14,423,970 |
| 2025-03-19 | $26.44 | $26.97 | $26.44 | $26.72 | $26.72 | 14,305,600 |
| 2025-03-18 | $25.60 | $26.59 | $25.42 | $26.43 | $26.43 | 26,959,240 |
| 2025-03-17 | $25.52 | $25.73 | $25.20 | $25.51 | $25.51 | 14,845,490 |
| 2025-03-14 | $25.76 | $25.95 | $25.41 | $25.51 | $25.51 | 19,311,790 |
| 2025-03-13 | $25.91 | $26.21 | $25.55 | $25.67 | $25.67 | 9,895,910 |
| 2025-03-12 | $25.91 | $26.38 | $25.76 | $26.07 | $26.07 | 18,293,720 |
| 2025-03-11 | $25.40 | $25.91 | $25.35 | $25.91 | $25.91 | 14,702,900 |
| 2025-03-10 | $25.65 | $25.66 | $25.21 | $25.56 | $25.56 | 14,776,780 |
| 2025-03-07 | $25.38 | $25.77 | $24.92 | $25.73 | $25.73 | 20,533,330 |
| 2025-03-06 | $26.60 | $27.10 | $25.53 | $25.60 | $25.60 | 49,533,310 |
| 2025-03-05 | $26.52 | $27.07 | $26.40 | $26.95 | $26.95 | 16,323,780 |
| 2025-03-04 | $26.05 | $26.69 | $26.05 | $26.56 | $26.56 | 17,808,720 |
| 2025-03-03 | $26.33 | $26.69 | $26.05 | $26.24 | $26.24 | 20,631,390 |
| 2025-02-28 | $26.86 | $26.93 | $26.22 | $26.35 | $26.35 | 22,160,440 |
| 2025-02-27 | $25.87 | $26.95 | $25.70 | $26.78 | $26.78 | 35,134,610 |
| 2025-02-26 | $25.57 | $26.20 | $25.29 | $25.78 | $25.78 | 26,042,090 |
| 2025-02-25 | $25.30 | $25.86 | $25.05 | $25.43 | $25.43 | 24,029,470 |
| 2025-02-24 | $24.59 | $25.54 | $24.58 | $25.50 | $25.50 | 33,491,390 |
| 2025-02-20 | $25.75 | $25.90 | $25.48 | $25.72 | $25.72 | 19,211,520 |
| 2025-02-19 | $26.28 | $26.48 | $25.67 | $25.94 | $25.94 | 22,501,240 |
| 2025-02-18 | $26.10 | $26.71 | $25.92 | $26.20 | $26.20 | 21,467,570 |
| 2025-02-17 | $27.99 | $28.00 | $26.21 | $26.28 | $26.28 | 26,312,060 |
| 2025-02-14 | $26.57 | $26.99 | $26.44 | $26.57 | $26.57 | 17,203,300 |
| 2025-02-13 | $26.94 | $27.19 | $26.53 | $26.57 | $26.57 | 14,695,990 |
| 2025-02-12 | $26.84 | $26.94 | $26.31 | $26.85 | $26.85 | 16,526,780 |
| 2025-02-11 | $26.92 | $27.30 | $26.83 | $26.93 | $26.93 | 17,331,060 |
| 2025-02-10 | $26.86 | $27.15 | $26.40 | $26.99 | $26.99 | 23,792,180 |
| 2025-02-07 | $27.02 | $27.35 | $26.00 | $26.91 | $26.91 | 45,739,090 |
| 2025-02-06 | $27.93 | $27.93 | $27.16 | $27.45 | $27.45 | 27,898,650 |
| 2025-02-05 | $28.50 | $28.55 | $27.70 | $27.96 | $27.96 | 22,225,950 |
| 2025-01-27 | $29.02 | $29.07 | $28.45 | $28.49 | $28.49 | 16,589,390 |
| 2025-01-24 | $28.32 | $29.35 | $28.21 | $29.03 | $29.03 | 24,915,810 |
| 2025-01-23 | $28.74 | $29.00 | $28.14 | $28.32 | $28.32 | 17,483,150 |
| 2025-01-22 | $28.60 | $29.09 | $28.25 | $28.74 | $28.74 | 25,647,690 |
| 2025-01-21 | $28.21 | $28.70 | $27.60 | $28.28 | $28.28 | 37,836,980 |
| 2025-01-20 | $27.77 | $28.42 | $27.59 | $27.74 | $27.74 | 15,277,760 |
| 2025-01-17 | $27.58 | $27.81 | $27.07 | $27.57 | $27.57 | 16,434,960 |
| 2025-01-16 | $27.70 | $27.89 | $27.43 | $27.70 | $27.70 | 11,996,420 |
| 2025-01-15 | $27.59 | $28.29 | $27.35 | $27.51 | $27.51 | 16,303,390 |
| 2025-01-14 | $26.68 | $27.79 | $26.50 | $27.68 | $27.68 | 24,469,950 |
| 2025-01-13 | $27.56 | $28.00 | $26.59 | $26.76 | $26.76 | 30,797,740 |
| 2025-01-09 | $28.40 | $28.60 | $27.88 | $27.91 | $27.91 | 17,987,690 |
| 2025-01-08 | $27.21 | $28.90 | $27.21 | $28.40 | $28.40 | 35,766,670 |
| 2025-01-07 | $27.40 | $28.18 | $27.02 | $27.62 | $27.62 | 27,629,530 |
| 2025-01-06 | $26.91 | $28.08 | $26.86 | $27.51 | $27.51 | 50,140,090 |
| 2025-01-03 | $25.97 | $26.40 | $25.69 | $26.13 | $26.13 | 27,151,330 |
| 2025-01-02 | $26.30 | $26.64 | $25.68 | $25.81 | $25.81 | 25,380,900 |
| 2024-12-31 | $26.30 | $26.89 | $25.94 | $26.38 | $26.38 | 26,090,020 |
| 2024-12-30 | $25.37 | $26.33 | $25.25 | $26.24 | $26.24 | 28,591,130 |
| 2024-12-27 | $25.50 | $25.62 | $25.03 | $25.37 | $25.37 | 18,507,180 |
| 2024-12-26 | $25.50 | $25.60 | $25.10 | $25.59 | $25.59 | 17,471,650 |
| 2024-12-25 | $25.71 | $26.01 | $25.42 | $25.55 | $25.55 | 18,827,890 |
| 2024-12-24 | $24.85 | $25.91 | $24.80 | $25.71 | $25.71 | 33,346,260 |
| 2024-12-23 | $24.82 | $25.30 | $24.74 | $24.81 | $24.81 | 22,706,360 |
| 2024-12-20 | $24.61 | $24.92 | $24.18 | $24.84 | $24.84 | 23,838,190 |
| 2024-12-19 | $24.70 | $24.90 | $24.45 | $24.67 | $24.67 | 18,676,690 |
| 2024-12-18 | $24.80 | $25.35 | $24.73 | $24.83 | $24.83 | 30,370,700 |
| 2024-12-17 | $23.90 | $25.36 | $23.90 | $24.85 | $24.85 | 56,365,310 |
| 2024-12-16 | $23.63 | $24.06 | $23.35 | $23.90 | $23.90 | 47,627,750 |
| 2024-12-13 | $23.46 | $23.89 | $23.26 | $23.68 | $23.68 | 74,478,220 |
| 2024-12-12 | $23.78 | $23.85 | $23.07 | $23.46 | $23.46 | 37,430,930 |
| 2024-12-11 | $23.90 | $24.05 | $23.74 | $23.84 | $23.84 | 19,373,090 |
| 2024-12-10 | $24.93 | $24.95 | $23.68 | $23.95 | $23.95 | 32,273,790 |
| 2024-12-09 | $23.27 | $24.27 | $23.22 | $24.22 | $24.22 | 40,803,810 |
| 2024-12-06 | $23.05 | $23.29 | $22.90 | $23.20 | $23.20 | 26,110,550 |
| 2024-12-05 | $22.89 | $23.18 | $22.75 | $23.03 | $23.03 | 22,009,230 |
| 2024-12-04 | $22.85 | $23.95 | $22.85 | $23.56 | $23.56 | 57,627,120 |
| 2024-12-03 | $22.37 | $22.75 | $22.28 | $22.67 | $22.67 | 21,868,370 |
| 2024-12-02 | $22.32 | $22.64 | $21.82 | $22.51 | $22.51 | 30,589,440 |
| 2024-11-29 | $21.54 | $22.09 | $21.50 | $21.90 | $21.90 | 24,662,290 |
| 2024-11-28 | $21.82 | $21.86 | $21.40 | $21.45 | $21.45 | 17,161,260 |
| 2024-11-27 | $21.33 | $21.90 | $21.22 | $21.83 | $21.83 | 28,718,140 |
| 2024-11-26 | $21.68 | $22.03 | $21.42 | $21.43 | $21.43 | 20,233,360 |
| 2024-11-25 | $22.24 | $22.40 | $21.68 | $21.68 | $21.68 | 22,048,150 |
| 2024-11-22 | $23.33 | $23.47 | $22.01 | $22.04 | $22.04 | 36,289,500 |
| 2024-11-21 | $23.02 | $23.65 | $22.85 | $23.27 | $23.27 | 21,907,330 |
| 2024-11-20 | $22.82 | $23.12 | $22.64 | $23.05 | $23.05 | 18,932,650 |
| 2024-11-19 | $22.80 | $23.03 | $22.62 | $22.92 | $22.92 | 21,819,640 |
| 2024-11-18 | $23.20 | $23.90 | $22.70 | $22.84 | $22.84 | 43,728,730 |
| 2024-11-15 | $22.98 | $23.41 | $22.75 | $23.06 | $23.06 | 24,606,120 |
| 2024-11-14 | $23.32 | $23.52 | $22.96 | $23.03 | $23.03 | 21,772,270 |
| 2024-11-13 | $23.25 | $23.45 | $22.85 | $23.38 | $23.38 | 23,912,000 |
| 2024-11-12 | $23.20 | $24.23 | $23.06 | $23.21 | $23.21 | 39,053,050 |
| 2024-11-11 | $23.36 | $23.46 | $22.97 | $23.17 | $23.17 | 35,005,160 |
| 2024-11-08 | $24.65 | $24.81 | $23.21 | $23.26 | $23.26 | 60,240,340 |
| 2024-11-07 | $23.65 | $24.60 | $23.49 | $24.58 | $24.58 | 29,388,950 |
| 2024-11-06 | $24.18 | $24.40 | $23.79 | $23.82 | $23.82 | 28,600,320 |
| 2024-11-05 | $24.10 | $24.31 | $23.49 | $24.17 | $24.17 | 25,119,480 |
| 2024-11-04 | $23.72 | $24.32 | $23.62 | $23.82 | $23.82 | 28,314,000 |
| 2024-11-01 | $24.09 | $24.14 | $23.60 | $23.62 | $23.62 | 30,063,840 |
| 2024-10-31 | $25.00 | $25.09 | $24.10 | $24.16 | $24.16 | 38,314,840 |
| 2024-10-30 | $25.56 | $25.90 | $24.55 | $25.19 | $25.19 | 37,606,180 |
| 2024-10-29 | $25.37 | $26.28 | $25.23 | $25.66 | $25.66 | 42,116,850 |
| 2024-10-28 | $24.53 | $24.95 | $24.12 | $24.74 | $24.74 | 20,955,480 |
| 2024-10-25 | $24.88 | $25.10 | $24.63 | $24.74 | $24.74 | 16,147,320 |
| 2024-10-24 | $25.16 | $25.16 | $24.55 | $24.95 | $24.95 | 15,378,770 |
| 2024-10-23 | $25.03 | $25.59 | $24.75 | $25.15 | $25.15 | 23,829,510 |
| 2024-10-22 | $24.82 | $25.41 | $24.45 | $25.02 | $25.02 | 31,888,410 |
| 2024-10-21 | $25.43 | $25.60 | $24.05 | $24.66 | $24.66 | 42,412,890 |
| 2024-10-18 | $24.50 | $26.04 | $24.50 | $25.42 | $25.42 | 27,623,330 |
| 2024-10-17 | $25.10 | $25.45 | $24.60 | $24.67 | $24.67 | 16,721,480 |
| 2024-10-16 | $24.63 | $25.30 | $24.42 | $24.96 | $24.96 | 22,366,770 |
| 2024-10-15 | $26.31 | $26.48 | $24.88 | $24.89 | $24.89 | 39,897,370 |
| 2024-10-14 | $25.90 | $26.85 | $25.30 | $26.31 | $26.31 | 28,900,790 |
| 2024-10-11 | $26.53 | $27.04 | $25.50 | $25.88 | $25.88 | 27,300,740 |
| 2024-10-10 | $24.72 | $27.15 | $24.70 | $26.30 | $26.30 | 53,321,840 |
| 2024-10-09 | $26.00 | $26.20 | $24.50 | $25.00 | $25.00 | 53,782,470 |
| 2024-10-08 | $28.50 | $28.99 | $25.80 | $26.33 | $26.33 | 60,467,880 |
| 2024-09-30 | $25.23 | $26.60 | $25.21 | $26.35 | $26.35 | 54,443,630 |
| 2024-09-27 | $24.82 | $25.40 | $24.50 | $24.74 | $24.74 | 20,593,710 |
| 2024-09-26 | $24.25 | $25.06 | $23.90 | $24.74 | $24.74 | 31,055,880 |
| 2024-09-25 | $23.43 | $24.61 | $23.31 | $24.10 | $24.10 | 40,083,200 |
| 2024-09-24 | $22.85 | $23.21 | $22.32 | $23.03 | $23.03 | 30,646,330 |
| 2024-09-23 | $22.70 | $23.47 | $22.61 | $22.85 | $22.85 | 19,812,450 |
| 2024-09-20 | $22.70 | $22.93 | $22.26 | $22.78 | $22.78 | 23,067,310 |
| 2024-09-19 | $22.88 | $23.05 | $22.43 | $22.85 | $22.85 | 26,669,100 |
| 2024-09-18 | $21.69 | $23.22 | $21.65 | $22.98 | $22.98 | 21,627,530 |
| 2024-09-13 | $21.98 | $22.05 | $21.61 | $21.81 | $21.81 | 13,966,490 |
| 2024-09-12 | $21.26 | $22.22 | $21.17 | $21.95 | $21.95 | 24,835,330 |
| 2024-09-11 | $20.51 | $21.25 | $20.35 | $21.22 | $21.22 | 21,125,780 |
| 2024-09-10 | $20.80 | $20.91 | $20.36 | $20.54 | $20.54 | 20,641,320 |
| 2024-09-09 | $21.10 | $21.49 | $20.91 | $21.08 | $21.08 | 21,364,980 |
| 2024-09-06 | $21.01 | $21.65 | $20.91 | $21.16 | $21.16 | 17,840,810 |
| 2024-09-05 | $21.31 | $21.51 | $20.81 | $20.86 | $20.86 | 20,731,010 |
| 2024-09-04 | $21.35 | $21.63 | $21.02 | $21.46 | $21.46 | 13,888,750 |
| 2024-09-03 | $20.78 | $21.55 | $20.65 | $21.35 | $21.35 | 16,074,300 |
| 2024-09-02 | $21.33 | $21.47 | $20.48 | $20.79 | $20.79 | 19,397,830 |
| 2024-08-30 | $20.64 | $21.79 | $20.30 | $21.33 | $21.33 | 24,799,260 |
| 2024-08-29 | $20.85 | $20.85 | $20.43 | $20.61 | $20.61 | 12,864,780 |
| 2024-08-28 | $21.49 | $21.66 | $20.49 | $20.69 | $20.69 | 20,238,580 |
| 2024-08-27 | $21.22 | $22.00 | $21.06 | $21.32 | $21.32 | 26,326,650 |
| 2024-08-26 | $21.30 | $21.36 | $20.71 | $21.13 | $21.13 | 12,688,900 |
| 2024-08-23 | $21.15 | $21.64 | $21.02 | $21.29 | $21.29 | 10,452,500 |
| 2024-08-22 | $21.10 | $21.43 | $20.98 | $21.31 | $21.31 | 12,279,930 |
| 2024-08-21 | $20.58 | $21.25 | $20.50 | $21.21 | $21.21 | 18,182,620 |
| 2024-08-20 | $20.87 | $21.00 | $20.58 | $20.66 | $20.66 | 11,882,640 |
| 2024-08-19 | $20.78 | $21.27 | $20.78 | $20.87 | $20.87 | 12,983,340 |
| 2024-08-16 | $21.01 | $21.22 | $20.84 | $20.88 | $20.88 | 15,653,700 |
| 2024-08-15 | $21.00 | $21.44 | $20.79 | $21.09 | $21.09 | 13,292,460 |
| 2024-08-14 | $21.60 | $21.60 | $20.70 | $20.95 | $20.95 | 18,757,590 |
| 2024-08-13 | $21.14 | $21.65 | $21.02 | $21.65 | $21.65 | 22,800,020 |
| 2024-08-12 | $20.14 | $21.20 | $20.06 | $21.06 | $21.06 | 27,333,220 |
| 2024-08-09 | $20.46 | $20.82 | $20.36 | $20.39 | $20.39 | 15,024,940 |
| 2024-08-08 | $20.16 | $20.44 | $19.87 | $20.30 | $20.30 | 19,985,930 |
| 2024-08-07 | $20.72 | $20.78 | $20.14 | $20.26 | $20.26 | 25,908,650 |
| 2024-08-06 | $20.88 | $20.98 | $20.50 | $20.70 | $20.70 | 22,337,630 |
| 2024-08-05 | $21.20 | $21.24 | $20.46 | $20.52 | $20.52 | 41,001,850 |
| 2024-08-02 | $22.39 | $22.39 | $21.67 | $21.68 | $21.68 | 20,631,270 |
| 2024-08-01 | $22.41 | $22.67 | $22.22 | $22.50 | $22.50 | 22,325,940 |
| 2024-07-31 | $21.77 | $22.86 | $21.62 | $22.42 | $22.42 | 28,144,200 |
| 2024-07-30 | $22.25 | $22.35 | $21.52 | $21.82 | $21.82 | 19,115,940 |
| 2024-07-29 | $22.68 | $22.99 | $22.30 | $22.43 | $22.43 | 24,459,530 |
| 2024-07-26 | $22.18 | $22.92 | $22.03 | $22.67 | $22.67 | 37,209,040 |
| 2024-07-25 | $21.29 | $21.41 | $20.71 | $21.28 | $21.28 | 24,994,810 |
| 2024-07-24 | $21.93 | $21.93 | $21.02 | $21.31 | $21.31 | 36,051,150 |
| 2024-07-23 | $22.83 | $22.84 | $21.72 | $21.87 | $21.87 | 26,038,000 |
| 2024-07-22 | $22.85 | $23.10 | $22.52 | $22.86 | $22.86 | 16,003,380 |
| 2024-07-19 | $23.00 | $23.37 | $22.85 | $22.92 | $22.92 | 15,273,100 |
| 2024-07-18 | $22.54 | $23.27 | $22.45 | $23.20 | $23.20 | 26,563,390 |
| 2024-07-17 | $23.93 | $23.93 | $22.61 | $22.67 | $22.67 | 42,090,400 |
| 2024-07-16 | $24.00 | $24.42 | $23.86 | $24.05 | $24.05 | 20,959,420 |
| 2024-07-15 | $24.04 | $24.59 | $23.72 | $23.96 | $23.96 | 29,098,880 |
| 2024-07-12 | $24.56 | $24.62 | $23.30 | $23.71 | $23.71 | 41,911,840 |
| 2024-07-11 | $25.01 | $25.20 | $24.47 | $24.56 | $24.56 | 30,841,400 |
| 2024-07-10 | $26.29 | $26.60 | $24.60 | $24.87 | $24.87 | 38,307,970 |
| 2024-07-09 | $24.53 | $25.45 | $24.31 | $25.40 | $25.40 | 20,351,930 |
| 2024-07-08 | $24.56 | $25.06 | $24.31 | $24.54 | $24.54 | 16,816,920 |
| 2024-07-05 | $24.69 | $24.73 | $23.99 | $24.56 | $24.56 | 15,492,780 |
| 2024-07-04 | $24.75 | $25.00 | $24.52 | $24.56 | $24.56 | 12,709,420 |
| 2024-07-03 | $25.00 | $25.43 | $24.40 | $24.68 | $24.68 | 19,462,220 |
| 2024-07-02 | $26.16 | $26.24 | $24.60 | $25.07 | $25.07 | 27,508,380 |
| 2024-07-01 | $25.74 | $26.34 | $25.72 | $26.24 | $26.24 | 15,700,740 |
| 2024-06-28 | $25.26 | $26.11 | $25.15 | $25.80 | $25.80 | 19,653,800 |
| 2024-06-27 | $25.41 | $25.54 | $25.10 | $25.35 | $25.35 | 17,163,520 |
| 2024-06-26 | $25.88 | $26.28 | $25.17 | $25.54 | $25.54 | 23,514,910 |
| 2024-06-25 | $26.13 | $26.63 | $25.80 | $26.20 | $26.20 | 20,952,700 |
| 2024-06-24 | $26.57 | $26.75 | $25.88 | $26.14 | $26.14 | 21,313,950 |
| 2024-06-21 | $26.42 | $26.82 | $26.05 | $26.57 | $26.57 | 27,751,000 |
| 2024-06-20 | $25.27 | $26.76 | $25.18 | $26.55 | $26.55 | 39,922,930 |
| 2024-06-19 | $25.84 | $26.08 | $25.18 | $25.35 | $25.35 | 27,423,300 |
| 2024-06-18 | $25.30 | $25.99 | $24.87 | $25.91 | $25.91 | 26,095,880 |
| 2024-06-17 | $24.43 | $25.38 | $24.40 | $25.32 | $25.32 | 24,375,140 |
| 2024-06-14 | $24.39 | $24.78 | $24.26 | $24.50 | $24.50 | 17,419,420 |
| 2024-06-13 | $24.40 | $24.91 | $24.12 | $24.50 | $24.50 | 18,055,600 |
| 2024-06-12 | $24.20 | $24.60 | $23.77 | $24.47 | $24.47 | 21,488,980 |
| 2024-06-11 | $25.09 | $25.29 | $23.94 | $24.41 | $24.41 | 25,668,810 |
| 2024-06-07 | $24.83 | $25.45 | $24.51 | $25.23 | $25.23 | 26,700,280 |
| 2024-06-06 | $24.15 | $25.15 | $24.04 | $24.78 | $24.78 | 26,659,700 |
| 2024-06-05 | $25.45 | $25.50 | $24.51 | $24.75 | $24.75 | 23,728,550 |
| 2024-06-04 | $24.44 | $25.20 | $24.40 | $25.07 | $25.07 | 25,174,990 |
| 2024-06-03 | $24.10 | $24.95 | $24.05 | $24.52 | $24.52 | 19,695,830 |
| 2024-05-31 | $24.43 | $24.57 | $24.00 | $24.35 | $24.35 | 21,513,140 |
| 2024-05-30 | $24.40 | $24.93 | $24.30 | $24.54 | $24.54 | 19,700,250 |
| 2024-05-29 | $24.77 | $24.77 | $24.30 | $24.48 | $24.48 | 18,471,980 |
| 2024-05-28 | $25.18 | $25.18 | $24.46 | $24.81 | $24.81 | 22,581,260 |
| 2024-05-27 | $24.50 | $25.20 | $24.30 | $25.17 | $25.17 | 30,203,670 |
| 2024-05-24 | $24.53 | $24.78 | $24.16 | $24.56 | $24.56 | 25,315,290 |
| 2024-05-23 | $24.85 | $24.85 | $24.02 | $24.54 | $24.54 | 34,615,460 |
| 2024-05-22 | $25.60 | $25.64 | $24.25 | $24.37 | $24.37 | 53,084,510 |
| 2024-05-21 | $25.54 | $26.43 | $25.09 | $25.87 | $25.87 | 42,456,000 |
| 2024-05-20 | $25.29 | $25.65 | $24.60 | $25.55 | $25.55 | 39,415,560 |
| 2024-05-17 | $25.85 | $25.98 | $24.90 | $25.29 | $25.29 | 51,429,350 |
| 2024-05-16 | $27.08 | $27.10 | $25.50 | $25.81 | $25.81 | 56,417,930 |
| 2024-05-15 | $29.25 | $29.30 | $27.70 | $28.61 | $28.61 | 42,332,690 |
| 2024-05-14 | $28.50 | $30.05 | $28.33 | $29.50 | $29.50 | 39,257,310 |
| 2024-05-13 | $27.67 | $29.29 | $27.40 | $28.74 | $28.74 | 33,934,790 |
| 2024-05-10 | $27.29 | $27.72 | $26.89 | $27.64 | $27.64 | 23,134,910 |
| 2024-05-09 | $26.84 | $27.10 | $26.52 | $27.06 | $27.06 | 16,474,910 |
| 2024-05-08 | $27.38 | $27.39 | $26.45 | $26.75 | $26.75 | 24,059,190 |
| 2024-05-07 | $26.94 | $28.15 | $26.78 | $27.40 | $27.40 | 36,788,640 |
| 2024-05-06 | $25.70 | $27.08 | $25.70 | $26.92 | $26.92 | 33,714,010 |
| 2024-04-30 | $25.39 | $26.70 | $25.06 | $25.69 | $25.69 | 34,128,260 |
| 2024-04-29 | $26.74 | $26.74 | $24.79 | $25.38 | $25.38 | 51,446,860 |
| 2024-04-26 | $24.28 | $25.69 | $24.00 | $25.69 | $25.69 | 36,914,650 |
| 2024-04-25 | $23.74 | $24.27 | $23.05 | $23.35 | $23.35 | 31,747,490 |
| 2024-04-24 | $23.66 | $23.90 | $23.13 | $23.90 | $23.90 | 28,080,170 |
| 2024-04-23 | $23.52 | $23.88 | $23.41 | $23.76 | $23.76 | 21,543,240 |
| 2024-04-22 | $24.09 | $24.60 | $23.71 | $23.74 | $23.74 | 20,574,220 |
| 2024-04-19 | $24.00 | $24.91 | $23.90 | $24.30 | $24.30 | 25,095,090 |
| 2024-04-18 | $23.98 | $24.35 | $23.70 | $24.11 | $24.11 | 21,044,400 |
| 2024-04-17 | $23.90 | $24.19 | $23.39 | $24.12 | $24.12 | 34,128,690 |
| 2024-04-16 | $24.03 | $24.71 | $23.78 | $24.10 | $24.10 | 36,178,540 |
| 2024-04-15 | $22.87 | $24.65 | $22.87 | $24.51 | $24.51 | 33,963,910 |
| 2024-04-12 | $22.62 | $23.23 | $22.45 | $22.86 | $22.86 | 21,370,610 |
| 2024-04-11 | $21.60 | $23.20 | $21.55 | $22.67 | $22.67 | 27,814,060 |
| 2024-04-10 | $21.74 | $22.10 | $21.58 | $21.77 | $21.77 | 16,869,970 |
| 2024-04-09 | $21.34 | $21.66 | $21.15 | $21.54 | $21.54 | 17,882,490 |
| 2024-04-08 | $21.13 | $21.87 | $21.13 | $21.67 | $21.67 | 29,604,250 |
| 2024-04-03 | $21.80 | $21.91 | $20.93 | $21.60 | $21.60 | 35,711,960 |
| 2024-04-02 | $21.90 | $22.40 | $21.56 | $21.90 | $21.90 | 37,954,120 |
| 2024-04-01 | $20.00 | $21.47 | $19.98 | $21.04 | $21.04 | 30,027,290 |
| 2024-03-29 | $18.78 | $19.97 | $18.77 | $19.87 | $19.87 | 17,865,220 |
| 2024-03-28 | $18.73 | $19.30 | $18.68 | $18.78 | $18.78 | 12,891,190 |
| 2024-03-27 | $19.37 | $19.50 | $18.73 | $18.74 | $18.74 | 13,700,970 |
| 2024-03-26 | $19.16 | $19.65 | $18.99 | $19.31 | $19.31 | 23,438,850 |
| 2024-03-25 | $18.55 | $19.22 | $18.50 | $19.02 | $19.02 | 16,841,860 |
| 2024-03-22 | $18.40 | $18.67 | $18.28 | $18.55 | $18.55 | 11,278,970 |
| 2024-03-21 | $18.55 | $18.83 | $18.48 | $18.52 | $18.52 | 11,406,430 |
| 2024-03-20 | $18.99 | $19.17 | $18.59 | $18.66 | $18.66 | 12,124,500 |
| 2024-03-19 | $19.21 | $19.47 | $18.80 | $18.80 | $18.80 | 14,898,930 |
| 2024-03-18 | $18.83 | $19.56 | $18.76 | $19.52 | $19.52 | 19,531,900 |
| 2024-03-15 | $18.49 | $19.02 | $18.32 | $18.90 | $18.90 | 23,015,110 |
| 2024-03-14 | $18.20 | $18.69 | $18.20 | $18.42 | $18.42 | 16,112,530 |
| 2024-03-13 | $18.26 | $18.66 | $18.23 | $18.32 | $18.32 | 16,475,180 |
| 2024-03-12 | $19.02 | $19.13 | $18.30 | $18.39 | $18.39 | 19,953,730 |
| 2024-03-11 | $18.94 | $19.18 | $18.59 | $19.11 | $19.11 | 20,205,060 |
| 2024-03-08 | $18.78 | $19.14 | $18.75 | $18.95 | $18.95 | 14,295,890 |
| 2024-03-07 | $18.98 | $19.08 | $18.66 | $18.78 | $18.78 | 13,583,420 |
| 2024-03-06 | $19.07 | $19.22 | $18.82 | $18.90 | $18.90 | 16,450,550 |
| 2024-03-05 | $18.36 | $19.30 | $18.24 | $19.06 | $19.06 | 30,214,100 |
| 2024-03-04 | $18.23 | $18.53 | $18.15 | $18.42 | $18.42 | 20,346,200 |
| 2024-03-01 | $18.78 | $18.80 | $17.98 | $18.20 | $18.20 | 25,850,240 |
| 2024-02-29 | $17.30 | $18.76 | $17.25 | $18.67 | $18.67 | 35,168,770 |
| 2024-02-28 | $18.41 | $18.41 | $17.20 | $17.36 | $17.36 | 34,979,660 |
| 2024-02-27 | $17.24 | $18.59 | $17.24 | $18.41 | $18.41 | 32,094,900 |
| 2024-02-26 | $17.10 | $17.65 | $17.02 | $17.46 | $17.46 | 18,765,470 |
| 2024-02-23 | $17.32 | $17.48 | $17.05 | $17.28 | $17.28 | 20,534,580 |
| 2024-02-22 | $16.70 | $17.40 | $16.69 | $17.33 | $17.33 | 23,775,790 |
| 2024-02-21 | $16.75 | $17.30 | $16.60 | $16.80 | $16.80 | 25,256,280 |
| 2024-02-20 | $16.80 | $17.05 | $16.66 | $16.92 | $16.92 | 18,959,790 |
| 2024-02-19 | $16.92 | $17.24 | $16.32 | $16.92 | $16.92 | 29,732,860 |
| 2024-02-08 | $17.14 | $17.98 | $16.67 | $16.79 | $16.79 | 35,642,740 |
| 2024-02-07 | $15.70 | $17.15 | $15.57 | $17.13 | $17.13 | 37,921,990 |
| 2024-02-06 | $14.86 | $15.88 | $14.86 | $15.80 | $15.80 | 26,480,930 |
| 2024-02-05 | $15.10 | $15.51 | $14.58 | $15.16 | $15.16 | 27,714,040 |
| 2024-02-02 | $15.25 | $15.52 | $14.82 | $15.11 | $15.11 | 16,602,860 |
| 2024-02-01 | $14.80 | $15.43 | $14.71 | $15.19 | $15.19 | 17,733,560 |
| 2024-01-31 | $15.10 | $15.45 | $15.06 | $15.15 | $15.15 | 15,707,880 |
| 2024-01-30 | $15.51 | $15.57 | $15.03 | $15.08 | $15.08 | 12,247,200 |
| 2024-01-29 | $15.78 | $15.94 | $15.53 | $15.58 | $15.58 | 16,753,330 |
| 2024-01-26 | $15.37 | $16.00 | $15.37 | $15.87 | $15.87 | 23,873,610 |
| 2024-01-25 | $15.30 | $15.57 | $15.15 | $15.50 | $15.50 | 12,568,100 |
| 2024-01-24 | $15.41 | $15.55 | $14.94 | $15.38 | $15.38 | 14,257,470 |
| 2024-01-23 | $15.02 | $15.36 | $14.91 | $15.28 | $15.28 | 17,241,260 |
| 2024-01-22 | $15.52 | $15.76 | $14.90 | $15.01 | $15.01 | 21,570,780 |
| 2024-01-19 | $15.75 | $15.84 | $15.49 | $15.55 | $15.55 | 17,255,160 |
| 2024-01-18 | $15.50 | $16.05 | $15.32 | $15.93 | $15.93 | 31,319,260 |
| 2024-01-17 | $15.85 | $16.15 | $15.73 | $15.81 | $15.81 | 24,480,350 |
| 2024-01-16 | $15.55 | $16.10 | $15.36 | $15.83 | $15.83 | 31,009,150 |
| 2024-01-15 | $15.18 | $15.58 | $15.10 | $15.52 | $15.52 | 23,703,950 |
| 2024-01-12 | $15.73 | $15.81 | $15.31 | $15.35 | $15.35 | 25,955,000 |
| 2024-01-11 | $15.65 | $15.74 | $15.36 | $15.68 | $15.68 | 35,577,440 |
| 2024-01-10 | $14.95 | $15.73 | $14.81 | $15.45 | $15.45 | 46,423,470 |
| 2024-01-09 | $14.67 | $15.07 | $14.47 | $14.82 | $14.82 | 54,680,060 |
| 2024-01-08 | $14.01 | $14.67 | $14.01 | $14.67 | $14.67 | 59,718,850 |
| 2024-01-05 | $13.55 | $13.55 | $13.24 | $13.34 | $13.34 | 14,895,730 |
| 2024-01-04 | $13.77 | $13.83 | $13.42 | $13.48 | $13.48 | 16,324,810 |
| 2024-01-03 | $13.49 | $13.96 | $13.36 | $13.77 | $13.77 | 33,358,330 |
| 2024-01-02 | $13.21 | $13.52 | $13.16 | $13.37 | $13.37 | 16,065,260 |
| 2024-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2023-12-29 | $12.95 | $13.29 | $12.89 | $13.25 | $13.25 | 17,153,140 |
| 2023-12-28 | $13.10 | $13.12 | $12.62 | $12.91 | $12.91 | 21,005,000 |
| 2023-12-27 | $12.95 | $13.29 | $12.92 | $13.04 | $13.04 | 9,491,230 |
| 2023-12-26 | $12.98 | $13.06 | $12.87 | $13.04 | $13.04 | 6,831,300 |
| 2023-12-25 | $12.92 | $13.09 | $12.86 | $12.97 | $12.97 | 5,478,940 |
| 2023-12-22 | $12.92 | $13.09 | $12.87 | $12.92 | $12.92 | 7,520,620 |
| 2023-12-21 | $12.95 | $13.00 | $12.79 | $12.93 | $12.93 | 6,753,730 |
| 2023-12-20 | $13.20 | $13.26 | $13.01 | $13.01 | $13.01 | 7,082,800 |
| 2023-12-19 | $13.18 | $13.30 | $13.08 | $13.25 | $13.25 | 6,470,700 |
| 2023-12-18 | $13.25 | $13.34 | $13.13 | $13.19 | $13.19 | 5,591,470 |
| 2023-12-15 | $13.56 | $13.58 | $13.22 | $13.26 | $13.26 | 9,901,650 |
| 2023-12-14 | $13.59 | $13.65 | $13.50 | $13.55 | $13.55 | 8,689,790 |
| 2023-12-13 | $13.54 | $13.67 | $13.46 | $13.55 | $13.55 | 9,527,250 |
| 2023-12-12 | $13.30 | $13.58 | $13.22 | $13.55 | $13.55 | 13,126,610 |
| 2023-12-11 | $13.20 | $13.32 | $13.03 | $13.30 | $13.30 | 11,658,780 |
| 2023-12-08 | $13.17 | $13.31 | $13.10 | $13.25 | $13.25 | 14,105,950 |
| 2023-12-07 | $13.29 | $13.50 | $13.13 | $13.22 | $13.22 | 11,610,200 |
| 2023-12-06 | $13.25 | $13.35 | $13.14 | $13.31 | $13.31 | 15,068,300 |
| 2023-12-05 | $13.30 | $13.55 | $13.20 | $13.23 | $13.23 | 20,569,470 |
| 2023-12-04 | $13.29 | $13.39 | $13.20 | $13.28 | $13.28 | 10,967,090 |
| 2023-12-01 | $13.51 | $13.51 | $13.11 | $13.25 | $13.25 | 11,820,000 |
| 2023-11-30 | $13.36 | $13.46 | $13.25 | $13.46 | $13.46 | 10,525,810 |
| 2023-11-29 | $13.31 | $13.51 | $13.21 | $13.36 | $13.36 | 14,214,570 |
| 2023-11-28 | $13.00 | $13.32 | $12.97 | $13.27 | $13.27 | 15,910,860 |
| 2023-11-27 | $13.00 | $13.12 | $12.90 | $13.07 | $13.07 | 13,933,110 |
| 2023-11-24 | $12.98 | $13.02 | $12.82 | $12.92 | $12.92 | 10,220,000 |
| 2023-11-23 | $12.84 | $13.03 | $12.79 | $13.00 | $13.00 | 9,140,410 |
| 2023-11-22 | $12.90 | $12.95 | $12.81 | $12.87 | $12.87 | 13,213,830 |
| 2023-11-21 | $13.16 | $13.28 | $12.87 | $12.89 | $12.89 | 13,667,700 |
| 2023-11-20 | $12.97 | $13.19 | $12.89 | $13.16 | $13.16 | 15,503,000 |
| 2023-11-17 | $12.70 | $13.04 | $12.70 | $12.94 | $12.94 | 14,758,060 |
| 2023-11-16 | $13.05 | $13.06 | $12.81 | $12.82 | $12.82 | 11,937,000 |
| 2023-11-15 | $12.72 | $13.09 | $12.68 | $13.03 | $13.03 | 26,901,310 |
| 2023-11-14 | $12.45 | $12.70 | $12.42 | $12.61 | $12.61 | 16,899,360 |
| 2023-11-13 | $12.48 | $12.55 | $12.39 | $12.45 | $12.45 | 11,820,780 |
| 2023-11-10 | $12.59 | $12.61 | $12.36 | $12.48 | $12.48 | 17,425,680 |
| 2023-11-09 | $12.58 | $12.65 | $12.37 | $12.38 | $12.38 | 23,753,680 |
| 2023-11-08 | $12.87 | $12.89 | $12.36 | $12.69 | $12.69 | 38,070,440 |
| 2023-11-07 | $13.28 | $13.28 | $12.71 | $12.86 | $12.86 | 32,419,950 |
| 2023-11-06 | $13.58 | $13.73 | $13.23 | $13.30 | $13.30 | 22,137,680 |
| 2023-11-03 | $13.67 | $13.87 | $13.56 | $13.58 | $13.58 | 10,633,100 |
| 2023-11-02 | $13.53 | $13.83 | $13.43 | $13.71 | $13.71 | 11,603,430 |
| 2023-11-01 | $13.67 | $13.69 | $13.32 | $13.46 | $13.46 | 13,728,400 |
| 2023-10-31 | $13.70 | $13.77 | $13.52 | $13.64 | $13.64 | 16,792,550 |
| 2023-10-30 | $13.86 | $13.99 | $13.48 | $13.71 | $13.71 | 23,774,220 |
| 2023-10-27 | $13.84 | $14.35 | $13.82 | $14.00 | $14.00 | 39,566,900 |
| 2023-10-26 | $13.11 | $13.62 | $13.06 | $13.61 | $13.61 | 16,817,810 |
| 2023-10-25 | $12.91 | $13.34 | $12.90 | $13.16 | $13.16 | 17,466,580 |
| 2023-10-24 | $13.08 | $13.18 | $12.78 | $12.83 | $12.83 | 18,488,650 |
| 2023-10-23 | $13.26 | $13.50 | $13.10 | $13.21 | $13.21 | 10,239,580 |
| 2023-10-20 | $13.43 | $13.46 | $13.15 | $13.26 | $13.26 | 10,918,640 |
| 2023-10-19 | $13.73 | $13.73 | $13.30 | $13.35 | $13.35 | 19,769,820 |
| 2023-10-18 | $13.60 | $13.89 | $13.52 | $13.81 | $13.81 | 21,415,990 |
| 2023-10-17 | $13.59 | $13.71 | $13.43 | $13.64 | $13.64 | 19,132,900 |
| 2023-10-16 | $13.46 | $13.76 | $13.38 | $13.50 | $13.50 | 18,699,120 |
| 2023-10-13 | $13.61 | $13.64 | $13.31 | $13.40 | $13.40 | 12,717,090 |
| 2023-10-12 | $13.35 | $13.67 | $13.20 | $13.61 | $13.61 | 17,685,370 |
| 2023-10-11 | $13.22 | $13.33 | $13.13 | $13.18 | $13.18 | 13,835,260 |
| 2023-10-10 | $13.43 | $13.43 | $12.86 | $13.23 | $13.23 | 16,351,400 |
| 2023-10-09 | $13.23 | $13.52 | $13.23 | $13.39 | $13.39 | 13,142,190 |
| 2023-09-28 | $13.22 | $13.32 | $13.11 | $13.23 | $13.23 | 11,346,460 |
| 2023-09-27 | $13.28 | $13.28 | $13.15 | $13.23 | $13.23 | 8,116,210 |
| 2023-09-26 | $13.20 | $13.40 | $13.15 | $13.25 | $13.25 | 11,082,010 |
| 2023-09-25 | $13.32 | $13.41 | $13.03 | $13.24 | $13.24 | 15,181,180 |
| 2023-09-22 | $13.15 | $13.33 | $13.05 | $13.31 | $13.31 | 10,206,930 |
| 2023-09-21 | $13.26 | $13.31 | $12.98 | $13.16 | $13.16 | 10,641,240 |
| 2023-09-20 | $13.49 | $13.52 | $13.18 | $13.26 | $13.26 | 11,681,000 |
| 2023-09-19 | $13.30 | $13.48 | $13.21 | $13.48 | $13.48 | 11,700,670 |
| 2023-09-18 | $13.13 | $13.37 | $13.06 | $13.34 | $13.34 | 12,001,500 |
| 2023-09-15 | $13.50 | $13.50 | $13.10 | $13.29 | $13.29 | 17,960,670 |
| 2023-09-14 | $13.31 | $13.45 | $13.02 | $13.41 | $13.41 | 19,698,480 |
| 2023-09-13 | $13.73 | $13.95 | $13.56 | $13.70 | $13.70 | 12,071,200 |
| 2023-09-12 | $13.85 | $13.94 | $13.64 | $13.74 | $13.74 | 14,764,800 |
| 2023-09-11 | $13.24 | $13.90 | $13.14 | $13.83 | $13.83 | 29,750,880 |
| 2023-09-08 | $13.02 | $13.35 | $13.02 | $13.17 | $13.17 | 9,245,420 |
| 2023-09-07 | $13.41 | $13.41 | $13.11 | $13.19 | $13.19 | 19,284,620 |
| 2023-09-06 | $13.15 | $13.41 | $13.05 | $13.41 | $13.41 | 24,772,820 |
| 2023-09-05 | $13.00 | $13.21 | $12.85 | $13.09 | $13.09 | 19,219,900 |
| 2023-09-04 | $12.74 | $13.11 | $12.53 | $13.01 | $13.01 | 27,791,240 |
| 2023-09-01 | $12.42 | $12.78 | $12.42 | $12.72 | $12.72 | 18,637,430 |
| 2023-08-31 | $12.19 | $12.75 | $12.08 | $12.47 | $12.47 | 52,080,400 |
| 2023-08-30 | $12.30 | $12.54 | $12.05 | $12.19 | $12.19 | 42,174,890 |
| 2023-08-29 | $12.91 | $13.20 | $12.08 | $12.17 | $12.17 | 59,898,940 |
| 2023-08-28 | $13.13 | $13.36 | $12.82 | $12.91 | $12.91 | 13,359,520 |
| 2023-08-25 | $12.85 | $12.94 | $12.70 | $12.74 | $12.74 | 7,587,180 |
| 2023-08-24 | $12.88 | $13.09 | $12.83 | $12.92 | $12.92 | 12,827,370 |
| 2023-08-23 | $12.97 | $13.08 | $12.85 | $12.93 | $12.93 | 14,180,150 |
| 2023-08-22 | $12.90 | $13.10 | $12.76 | $12.98 | $12.98 | 12,965,920 |
| 2023-08-21 | $12.75 | $12.92 | $12.62 | $12.67 | $12.67 | 7,664,210 |
| 2023-08-18 | $13.08 | $13.11 | $12.77 | $12.77 | $12.77 | 7,043,760 |
| 2023-08-17 | $12.68 | $13.13 | $12.65 | $13.08 | $13.08 | 10,896,880 |
| 2023-08-16 | $12.81 | $12.91 | $12.71 | $12.73 | $12.73 | 8,432,700 |
| 2023-08-15 | $13.00 | $13.09 | $12.79 | $12.91 | $12.91 | 9,414,890 |
| 2023-08-14 | $12.93 | $13.08 | $12.66 | $13.04 | $13.04 | 16,988,360 |
| 2023-08-11 | $13.23 | $13.29 | $12.93 | $13.00 | $13.00 | 14,937,100 |
| 2023-08-10 | $13.26 | $13.37 | $13.11 | $13.16 | $13.16 | 14,239,950 |
| 2023-08-09 | $13.63 | $13.66 | $13.22 | $13.29 | $13.29 | 23,123,060 |
| 2023-08-08 | $13.81 | $13.85 | $13.59 | $13.70 | $13.70 | 7,995,980 |
| 2023-08-07 | $13.55 | $13.92 | $13.53 | $13.85 | $13.85 | 13,016,240 |
| 2023-08-04 | $13.83 | $13.87 | $13.57 | $13.60 | $13.60 | 9,186,460 |
| 2023-08-03 | $13.86 | $13.95 | $13.55 | $13.71 | $13.71 | 15,726,480 |
| 2023-08-02 | $13.94 | $14.08 | $13.70 | $13.90 | $13.90 | 9,429,800 |
| 2023-08-01 | $14.00 | $14.00 | $13.64 | $13.93 | $13.93 | 13,466,480 |
| 2023-07-31 | $13.68 | $14.17 | $13.60 | $13.88 | $13.88 | 17,910,490 |
| 2023-07-28 | $13.54 | $13.71 | $13.32 | $13.69 | $13.69 | 18,268,200 |
| 2023-07-27 | $13.93 | $13.98 | $13.58 | $13.71 | $13.71 | 10,114,320 |
| 2023-07-26 | $13.97 | $14.00 | $13.63 | $13.68 | $13.68 | 10,769,970 |
| 2023-07-25 | $14.08 | $14.22 | $13.88 | $13.99 | $13.99 | 14,020,350 |
| 2023-07-24 | $13.74 | $14.04 | $13.65 | $13.90 | $13.90 | 11,699,870 |
| 2023-07-21 | $14.07 | $14.07 | $13.60 | $13.71 | $13.71 | 19,770,080 |
| 2023-07-20 | $14.18 | $14.35 | $13.85 | $13.88 | $13.88 | 16,421,740 |
| 2023-07-19 | $14.18 | $14.41 | $14.18 | $14.23 | $14.23 | 9,075,830 |
| 2023-07-18 | $14.26 | $14.55 | $14.19 | $14.25 | $14.25 | 16,192,420 |
| 2023-07-17 | $14.08 | $14.30 | $13.99 | $14.19 | $14.19 | 21,699,100 |
| 2023-07-14 | $14.24 | $14.51 | $13.98 | $14.28 | $14.28 | 22,142,960 |
| 2023-07-13 | $14.29 | $14.46 | $14.20 | $14.30 | $14.30 | 20,585,130 |
| 2023-07-12 | $14.66 | $14.78 | $14.28 | $14.34 | $14.34 | 17,002,150 |
| 2023-07-11 | $14.39 | $14.78 | $14.32 | $14.66 | $14.66 | 14,683,050 |
| 2023-07-10 | $14.80 | $14.91 | $14.31 | $14.35 | $14.35 | 22,680,230 |
| 2023-07-07 | $14.84 | $15.00 | $14.74 | $14.92 | $14.92 | 11,655,500 |
| 2023-07-06 | $14.95 | $15.20 | $14.80 | $14.82 | $14.82 | 14,723,070 |
| 2023-07-05 | $15.11 | $15.25 | $14.80 | $14.95 | $14.95 | 15,791,040 |
| 2023-07-04 | $14.54 | $15.25 | $14.43 | $15.01 | $15.01 | 23,422,120 |
| 2023-07-03 | $14.77 | $15.10 | $14.43 | $14.57 | $14.57 | 20,027,150 |
| 2023-06-30 | $14.34 | $14.84 | $14.30 | $14.74 | $14.74 | 17,896,620 |
| 2023-06-29 | $13.94 | $14.44 | $13.85 | $14.41 | $14.41 | 23,211,780 |
| 2023-06-28 | $13.40 | $14.00 | $13.40 | $13.95 | $13.95 | 24,521,930 |
| 2023-06-27 | $13.30 | $13.52 | $13.03 | $13.45 | $13.45 | 16,177,320 |
| 2023-06-26 | $13.50 | $13.83 | $13.10 | $13.26 | $13.26 | 23,496,510 |
| 2023-06-21 | $13.40 | $13.72 | $13.31 | $13.54 | $13.54 | 19,397,000 |
| 2023-06-20 | $13.38 | $13.64 | $13.24 | $13.43 | $13.43 | 13,174,830 |
| 2023-06-19 | $13.31 | $13.54 | $13.20 | $13.38 | $13.38 | 18,238,010 |
| 2023-06-16 | $13.50 | $13.67 | $13.28 | $13.30 | $13.30 | 17,807,020 |
| 2023-06-15 | $13.45 | $14.10 | $13.41 | $13.60 | $13.60 | 22,415,700 |
| 2023-06-14 | $13.43 | $13.46 | $13.27 | $13.40 | $13.40 | 11,373,510 |
| 2023-06-13 | $13.32 | $13.49 | $12.99 | $13.44 | $13.44 | 17,339,400 |
| 2023-06-12 | $13.02 | $13.35 | $12.81 | $13.31 | $13.31 | 22,441,670 |
| 2023-06-09 | $12.80 | $13.05 | $12.48 | $13.05 | $13.05 | 47,582,330 |
| 2023-06-08 | $12.89 | $12.89 | $12.54 | $12.68 | $12.68 | 21,223,480 |
| 2023-06-07 | $12.93 | $12.95 | $12.63 | $12.90 | $12.90 | 14,125,840 |
| 2023-06-06 | $13.17 | $13.28 | $12.70 | $12.81 | $12.81 | 16,619,040 |
| 2023-06-05 | $13.19 | $13.49 | $12.56 | $13.16 | $13.16 | 24,125,470 |
| 2023-06-02 | $12.94 | $13.15 | $12.86 | $12.91 | $12.91 | 12,335,240 |
| 2023-06-01 | $12.93 | $13.18 | $12.86 | $12.96 | $12.96 | 16,176,640 |
| 2023-05-31 | $12.70 | $13.05 | $12.67 | $12.99 | $12.99 | 12,929,500 |
| 2023-05-30 | $12.80 | $12.90 | $12.54 | $12.80 | $12.80 | 17,419,790 |
| 2023-05-29 | $12.84 | $13.09 | $12.73 | $12.82 | $12.82 | 18,109,570 |
| 2023-05-26 | $12.59 | $12.90 | $12.43 | $12.88 | $12.88 | 17,894,390 |
| 2023-05-25 | $12.55 | $12.84 | $12.35 | $12.61 | $12.61 | 14,378,480 |
| 2023-05-24 | $12.40 | $12.76 | $12.36 | $12.60 | $12.60 | 15,616,490 |
| 2023-05-23 | $12.59 | $12.78 | $12.39 | $12.40 | $12.40 | 13,659,250 |
| 2023-05-22 | $12.36 | $12.73 | $12.02 | $12.60 | $12.60 | 32,532,320 |
| 2023-05-19 | $12.52 | $12.60 | $12.22 | $12.38 | $12.38 | 27,399,660 |
| 2023-05-18 | $13.64 | $13.75 | $13.40 | $13.58 | $12.58 | 22,453,210 |
| 2023-05-17 | $13.61 | $13.74 | $13.44 | $13.66 | $12.66 | 18,282,030 |
| 2023-05-16 | $13.90 | $14.02 | $13.40 | $13.58 | $12.58 | 20,932,470 |
| 2023-05-15 | $13.75 | $13.92 | $13.54 | $13.77 | $12.76 | 24,846,730 |
| 2023-05-12 | $13.47 | $13.85 | $13.40 | $13.64 | $12.64 | 40,355,490 |
| 2023-05-11 | $14.19 | $14.19 | $13.20 | $13.47 | $12.48 | 64,568,560 |
| 2023-05-10 | $13.93 | $14.38 | $13.62 | $14.27 | $13.22 | 46,831,600 |
| 2023-05-09 | $13.88 | $14.15 | $13.56 | $13.91 | $12.89 | 26,883,040 |
| 2023-05-08 | $13.96 | $14.51 | $13.76 | $13.95 | $12.93 | 50,789,520 |
| 2023-05-05 | $14.18 | $14.25 | $13.30 | $13.90 | $12.88 | 48,234,150 |
| 2023-05-04 | $13.45 | $14.13 | $13.44 | $13.78 | $12.77 | 52,841,100 |
| 2023-05-03 | $13.51 | $13.51 | $13.51 | $13.51 | $12.52 | 0 |
| 2023-05-02 | $13.51 | $13.51 | $13.51 | $13.51 | $12.52 | 0 |
| 2023-04-28 | $13.61 | $13.65 | $13.32 | $13.51 | $12.52 | 46,009,290 |
| 2023-04-27 | $13.82 | $13.89 | $13.37 | $13.70 | $12.70 | 53,901,870 |
| 2023-04-26 | $12.87 | $13.82 | $12.74 | $13.82 | $12.81 | 71,960,080 |
| 2023-04-25 | $12.81 | $12.94 | $12.37 | $12.56 | $11.64 | 28,261,740 |
| 2023-04-24 | $12.62 | $12.99 | $12.42 | $12.85 | $11.91 | 32,447,930 |
| 2023-04-21 | $12.70 | $13.02 | $12.53 | $12.62 | $11.69 | 25,609,390 |
| 2023-04-20 | $12.57 | $12.80 | $12.26 | $12.69 | $11.76 | 31,670,000 |
| 2023-04-19 | $12.37 | $12.65 | $12.18 | $12.58 | $11.66 | 38,637,880 |
| 2023-04-18 | $11.89 | $12.32 | $11.69 | $12.13 | $11.24 | 45,473,210 |
| 2023-04-17 | $12.49 | $12.49 | $12.49 | $12.49 | $11.57 | 0 |
| 2023-04-14 | $12.31 | $12.65 | $12.27 | $12.49 | $11.57 | 33,638,700 |
| 2023-04-13 | $12.08 | $12.73 | $11.97 | $12.30 | $11.40 | 50,501,580 |
| 2023-04-12 | $11.99 | $12.14 | $11.78 | $12.08 | $11.19 | 27,179,410 |
| 2023-04-11 | $11.92 | $12.07 | $11.81 | $11.99 | $11.11 | 32,386,890 |
| 2023-04-10 | $11.87 | $12.08 | $11.74 | $12.03 | $11.15 | 30,852,910 |
| 2023-04-07 | $11.85 | $11.98 | $11.59 | $11.93 | $11.93 | 38,762,740 |
| 2023-04-06 | $11.88 | $11.93 | $11.59 | $11.85 | $11.85 | 46,481,660 |
| 2023-04-05 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2023-04-04 | $12.37 | $12.39 | $11.77 | $11.83 | $11.83 | 56,418,150 |
| 2023-04-03 | $12.21 | $12.65 | $12.21 | $12.58 | $12.58 | 48,747,610 |
| 2023-03-31 | $12.00 | $12.73 | $11.88 | $12.33 | $12.33 | 86,601,590 |
| 2023-03-30 | $11.72 | $12.08 | $11.60 | $11.97 | $11.97 | 65,646,020 |
| 2023-03-29 | $12.00 | $12.10 | $11.51 | $11.82 | $11.82 | 94,913,180 |
| 2023-03-28 | $11.01 | $11.73 | $11.01 | $11.73 | $11.73 | 103,582,930 |
| 2023-03-27 | $10.27 | $10.74 | $10.23 | $10.66 | $10.66 | 50,796,170 |
| 2023-03-24 | $10.02 | $10.35 | $9.70 | $10.22 | $10.22 | 52,361,640 |
| 2023-03-23 | $10.08 | $10.19 | $9.93 | $10.03 | $10.03 | 14,915,700 |
| 2023-03-22 | $9.87 | $10.22 | $9.87 | $10.12 | $10.12 | 28,997,220 |
| 2023-03-21 | $9.78 | $9.95 | $9.67 | $9.84 | $9.84 | 16,955,290 |
| 2023-03-20 | $9.73 | $9.99 | $9.70 | $9.73 | $9.73 | 20,326,550 |
| 2023-03-17 | $10.00 | $10.00 | $9.66 | $9.68 | $9.68 | 25,675,640 |
| 2023-03-16 | $10.15 | $10.21 | $9.86 | $9.90 | $9.90 | 21,136,960 |
| 2023-03-15 | $10.07 | $10.33 | $9.95 | $10.18 | $10.18 | 26,409,580 |
| 2023-03-14 | $9.95 | $10.06 | $9.75 | $9.86 | $9.86 | 26,501,440 |
| 2023-03-13 | $9.81 | $10.30 | $9.75 | $10.01 | $10.01 | 34,694,030 |
| 2023-03-10 | $10.12 | $10.20 | $9.85 | $9.86 | $9.86 | 29,018,100 |
| 2023-03-09 | $10.25 | $10.35 | $10.13 | $10.22 | $10.22 | 17,190,190 |
| 2023-03-08 | $10.10 | $10.33 | $10.07 | $10.21 | $10.21 | 26,552,000 |
| 2023-03-07 | $10.59 | $10.80 | $10.06 | $10.16 | $10.16 | 44,879,630 |
| 2023-03-06 | $10.73 | $10.73 | $10.33 | $10.64 | $10.64 | 53,404,740 |
| 2023-03-03 | $10.03 | $10.78 | $9.98 | $10.66 | $10.66 | 78,554,750 |
| 2023-03-02 | $9.99 | $10.04 | $9.88 | $9.96 | $9.96 | 17,546,190 |
| 2023-03-01 | $9.99 | $10.25 | $9.85 | $9.99 | $9.99 | 52,346,000 |
| 2023-02-28 | $9.84 | $10.05 | $9.68 | $9.99 | $9.99 | 41,450,940 |
| 2023-02-27 | $9.66 | $9.95 | $9.40 | $9.83 | $9.83 | 61,668,340 |
| 2023-02-24 | $9.71 | $9.74 | $9.42 | $9.52 | $9.52 | 34,987,610 |
| 2023-02-23 | $9.88 | $9.91 | $9.71 | $9.75 | $9.75 | 30,104,480 |
| 2023-02-22 | $9.92 | $9.98 | $9.58 | $9.93 | $9.93 | 62,188,970 |
| 2023-02-21 | $9.65 | $10.14 | $9.53 | $9.98 | $9.98 | 120,730,930 |
| 2023-02-20 | $9.15 | $9.55 | $9.14 | $9.40 | $9.40 | 66,773,740 |
| 2023-02-17 | $9.16 | $9.16 | $8.80 | $8.90 | $8.90 | 48,859,370 |
| 2023-02-16 | $8.52 | $9.35 | $8.50 | $9.09 | $9.09 | 107,672,940 |
| 2023-02-15 | $8.41 | $8.60 | $8.41 | $8.52 | $8.52 | 20,971,740 |
| 2023-02-14 | $8.44 | $8.49 | $8.38 | $8.41 | $8.41 | 12,049,900 |
| 2023-02-13 | $8.29 | $8.57 | $8.28 | $8.43 | $8.43 | 24,713,920 |
| 2023-02-10 | $8.35 | $8.37 | $8.28 | $8.31 | $8.31 | 16,651,050 |
| 2023-02-09 | $8.35 | $8.43 | $8.29 | $8.38 | $8.38 | 15,352,700 |
| 2023-02-08 | $8.50 | $8.54 | $8.32 | $8.32 | $8.32 | 24,136,140 |
| 2023-02-07 | $8.59 | $8.68 | $8.43 | $8.55 | $8.55 | 40,105,960 |
| 2023-02-06 | $8.59 | $8.74 | $8.31 | $8.34 | $8.34 | 28,303,360 |
| 2023-02-03 | $8.46 | $8.49 | $8.28 | $8.35 | $8.35 | 18,347,770 |
| 2023-02-02 | $8.35 | $8.49 | $8.31 | $8.46 | $8.46 | 22,751,970 |
| 2023-02-01 | $8.33 | $8.38 | $8.27 | $8.35 | $8.35 | 18,495,500 |
| 2023-01-31 | $8.33 | $8.44 | $8.28 | $8.30 | $8.30 | 22,826,430 |
| 2023-01-30 | $8.18 | $8.40 | $8.17 | $8.34 | $8.34 | 54,091,710 |
| 2023-01-20 | $7.98 | $8.06 | $7.97 | $8.04 | $8.04 | 13,638,400 |
| 2023-01-19 | $7.92 | $7.98 | $7.87 | $7.97 | $7.97 | 11,496,520 |
| 2023-01-18 | $7.97 | $7.99 | $7.92 | $7.92 | $7.92 | 9,361,070 |
| 2023-01-17 | $7.89 | $8.00 | $7.86 | $7.95 | $7.95 | 13,416,100 |
| 2023-01-16 | $7.81 | $7.93 | $7.79 | $7.89 | $7.89 | 15,152,280 |
| 2023-01-13 | $7.79 | $7.86 | $7.74 | $7.83 | $7.83 | 10,982,500 |
| 2023-01-12 | $7.85 | $7.92 | $7.78 | $7.80 | $7.80 | 15,802,700 |
| 2023-01-11 | $7.98 | $8.01 | $7.86 | $7.86 | $7.86 | 16,052,940 |
| 2023-01-10 | $8.00 | $8.07 | $7.91 | $8.01 | $8.01 | 24,904,160 |
| 2023-01-09 | $7.88 | $8.15 | $7.85 | $8.00 | $8.00 | 47,646,930 |
| 2023-01-06 | $7.57 | $8.33 | $7.56 | $7.87 | $7.87 | 72,185,110 |
| 2023-01-05 | $7.57 | $7.65 | $7.56 | $7.57 | $7.57 | 12,412,640 |
| 2023-01-04 | $7.50 | $7.59 | $7.50 | $7.57 | $7.57 | 11,589,600 |
| 2023-01-03 | $7.51 | $7.56 | $7.47 | $7.55 | $7.55 | 11,182,250 |
| 2023-01-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-12-30 | $7.55 | $7.73 | $7.50 | $7.51 | $7.51 | 13,536,850 |
| 2022-12-29 | $7.45 | $7.60 | $7.42 | $7.50 | $7.50 | 10,912,600 |
| 2022-12-28 | $7.61 | $7.63 | $7.44 | $7.48 | $7.48 | 14,311,690 |
| 2022-12-27 | $7.76 | $7.77 | $7.62 | $7.65 | $7.65 | 14,516,310 |
| 2022-12-26 | $7.38 | $7.77 | $7.38 | $7.76 | $7.76 | 29,222,180 |
| 2022-12-23 | $7.60 | $7.60 | $7.33 | $7.37 | $7.37 | 21,693,060 |
| 2022-12-22 | $7.78 | $7.87 | $7.62 | $7.64 | $7.64 | 24,401,450 |
| 2022-12-21 | $7.70 | $7.91 | $7.70 | $7.80 | $7.80 | 30,516,020 |
| 2022-12-20 | $7.63 | $7.74 | $7.56 | $7.65 | $7.65 | 17,132,100 |
| 2022-12-19 | $7.77 | $7.91 | $7.65 | $7.70 | $7.70 | 16,252,730 |
| 2022-12-16 | $7.82 | $7.86 | $7.73 | $7.77 | $7.77 | 14,475,360 |
| 2022-12-15 | $7.80 | $7.96 | $7.71 | $7.89 | $7.89 | 28,248,820 |
| 2022-12-14 | $7.76 | $7.84 | $7.76 | $7.80 | $7.80 | 12,068,800 |
| 2022-12-13 | $7.81 | $7.93 | $7.77 | $7.80 | $7.80 | 15,111,850 |
| 2022-12-12 | $7.86 | $7.86 | $7.75 | $7.79 | $7.79 | 12,948,170 |
| 2022-12-09 | $7.89 | $7.91 | $7.81 | $7.86 | $7.86 | 18,079,430 |
| 2022-12-08 | $7.93 | $7.95 | $7.83 | $7.86 | $7.86 | 18,996,110 |
| 2022-12-07 | $7.95 | $8.03 | $7.87 | $7.91 | $7.91 | 22,865,140 |
| 2022-12-06 | $7.90 | $8.02 | $7.84 | $7.97 | $7.97 | 26,758,280 |
| 2022-12-05 | $7.76 | $7.97 | $7.73 | $7.90 | $7.90 | 35,588,320 |
| 2022-12-01 | $8.05 | $8.07 | $7.75 | $7.76 | $7.76 | 41,249,110 |
| 2022-11-30 | $7.65 | $8.10 | $7.61 | $7.96 | $7.96 | 59,543,810 |
| 2022-11-29 | $7.50 | $7.64 | $7.47 | $7.63 | $7.63 | 13,599,350 |
| 2022-11-28 | $7.45 | $7.48 | $7.36 | $7.47 | $7.47 | 11,805,000 |
| 2022-11-25 | $7.55 | $7.58 | $7.50 | $7.52 | $7.52 | 9,392,310 |
| 2022-11-24 | $7.57 | $7.63 | $7.51 | $7.55 | $7.55 | 10,660,090 |
| 2022-11-23 | $7.62 | $7.68 | $7.51 | $7.56 | $7.56 | 15,363,000 |
| 2022-11-22 | $7.77 | $7.78 | $7.62 | $7.65 | $7.65 | 18,367,860 |
| 2022-11-21 | $7.88 | $7.91 | $7.58 | $7.71 | $7.71 | 26,537,100 |
| 2022-11-18 | $7.80 | $7.88 | $7.69 | $7.73 | $7.73 | 26,329,220 |
| 2022-11-17 | $7.61 | $7.85 | $7.60 | $7.77 | $7.77 | 31,501,960 |
| 2022-11-16 | $7.45 | $7.75 | $7.45 | $7.65 | $7.65 | 39,010,080 |
| 2022-11-15 | $7.33 | $7.44 | $7.30 | $7.44 | $7.44 | 16,535,360 |
| 2022-11-14 | $7.35 | $7.43 | $7.31 | $7.32 | $7.32 | 12,777,860 |
| 2022-11-11 | $7.39 | $7.43 | $7.31 | $7.34 | $7.34 | 19,682,030 |
| 2022-11-10 | $7.26 | $7.32 | $7.22 | $7.27 | $7.27 | 14,277,920 |
| 2022-11-09 | $7.36 | $7.39 | $7.30 | $7.33 | $7.33 | 12,887,860 |
| 2022-11-08 | $7.47 | $7.48 | $7.34 | $7.37 | $7.37 | 14,449,860 |
| 2022-11-07 | $7.44 | $7.50 | $7.40 | $7.46 | $7.46 | 17,509,960 |
| 2022-11-04 | $7.35 | $7.50 | $7.34 | $7.46 | $7.46 | 27,596,390 |
| 2022-11-03 | $7.34 | $7.55 | $7.30 | $7.36 | $7.36 | 23,468,140 |
| 2022-11-02 | $7.19 | $7.43 | $7.16 | $7.40 | $7.40 | 27,302,490 |
| 2022-11-01 | $7.09 | $7.22 | $7.05 | $7.22 | $7.22 | 15,277,420 |
| 2022-10-31 | $7.08 | $7.20 | $7.01 | $7.09 | $7.09 | 9,645,080 |
| 2022-10-28 | $7.25 | $7.33 | $7.06 | $7.10 | $7.10 | 13,923,860 |
| 2022-10-27 | $7.30 | $7.39 | $7.23 | $7.30 | $7.30 | 21,327,900 |
| 2022-10-26 | $7.12 | $7.20 | $7.07 | $7.18 | $7.18 | 11,375,950 |
| 2022-10-25 | $6.95 | $7.18 | $6.89 | $7.11 | $7.11 | 12,596,470 |
| 2022-10-24 | $7.06 | $7.19 | $6.93 | $6.98 | $6.98 | 10,950,560 |
| 2022-10-21 | $7.07 | $7.12 | $7.03 | $7.06 | $7.06 | 6,104,800 |
| 2022-10-20 | $7.12 | $7.17 | $7.01 | $7.06 | $7.06 | 9,512,150 |
| 2022-10-19 | $7.15 | $7.27 | $7.12 | $7.14 | $7.14 | 8,515,500 |
| 2022-10-18 | $7.23 | $7.38 | $7.15 | $7.23 | $7.23 | 14,378,500 |
| 2022-10-17 | $7.18 | $7.25 | $7.11 | $7.21 | $7.21 | 10,938,550 |
| 2022-10-14 | $7.14 | $7.26 | $7.12 | $7.20 | $7.20 | 11,054,190 |
| 2022-10-13 | $7.07 | $7.15 | $7.03 | $7.09 | $7.09 | 7,598,120 |
| 2022-10-12 | $6.99 | $7.14 | $6.90 | $7.13 | $7.13 | 9,174,600 |
| 2022-10-11 | $6.91 | $7.00 | $6.90 | $6.99 | $6.99 | 6,928,740 |
| 2022-10-10 | $7.01 | $7.12 | $6.95 | $6.95 | $6.95 | 8,113,090 |
| 2022-09-30 | $7.04 | $7.10 | $7.00 | $7.01 | $7.01 | 7,672,930 |
| 2022-09-29 | $7.11 | $7.15 | $7.02 | $7.04 | $7.04 | 7,761,330 |
| 2022-09-28 | $7.26 | $7.28 | $7.05 | $7.06 | $7.06 | 11,031,020 |
| 2022-09-27 | $7.19 | $7.31 | $7.13 | $7.30 | $7.30 | 8,802,810 |
| 2022-09-26 | $7.32 | $7.32 | $7.12 | $7.13 | $7.13 | 10,665,340 |
| 2022-09-23 | $7.44 | $7.50 | $7.27 | $7.32 | $7.32 | 11,041,600 |
| 2022-09-22 | $7.54 | $7.57 | $7.46 | $7.46 | $7.46 | 12,882,570 |
| 2022-09-21 | $7.51 | $7.68 | $7.31 | $7.60 | $7.60 | 14,967,530 |
| 2022-09-20 | $7.53 | $7.66 | $7.53 | $7.55 | $7.55 | 11,499,870 |
| 2022-09-19 | $7.46 | $7.58 | $7.44 | $7.50 | $7.50 | 11,785,650 |
| 2022-09-16 | $7.72 | $7.74 | $7.45 | $7.45 | $7.45 | 18,322,800 |
| 2022-09-15 | $7.85 | $7.99 | $7.74 | $7.75 | $7.75 | 21,009,470 |
| 2022-09-14 | $7.75 | $7.99 | $7.71 | $7.89 | $7.89 | 21,946,760 |
| 2022-09-13 | $7.73 | $7.91 | $7.71 | $7.86 | $7.86 | 19,898,940 |
| 2022-09-12 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-09-09 | $7.75 | $7.82 | $7.64 | $7.74 | $7.74 | 15,424,740 |
| 2022-09-08 | $7.71 | $7.96 | $7.67 | $7.82 | $7.82 | 26,733,750 |
| 2022-09-07 | $7.66 | $7.73 | $7.61 | $7.68 | $7.68 | 11,125,990 |
| 2022-09-06 | $7.60 | $7.79 | $7.60 | $7.68 | $7.68 | 13,437,910 |
| 2022-09-05 | $7.50 | $7.61 | $7.45 | $7.60 | $7.60 | 10,250,600 |
| 2022-09-02 | $7.55 | $7.61 | $7.50 | $7.53 | $7.53 | 12,754,170 |
| 2022-09-01 | $7.64 | $7.69 | $7.55 | $7.55 | $7.55 | 11,449,800 |
| 2022-08-31 | $7.71 | $7.75 | $7.61 | $7.67 | $7.67 | 13,196,250 |
| 2022-08-30 | $7.70 | $7.81 | $7.65 | $7.78 | $7.78 | 13,349,860 |
| 2022-08-29 | $7.60 | $7.77 | $7.59 | $7.76 | $7.76 | 12,217,260 |
| 2022-08-26 | $7.59 | $7.84 | $7.54 | $7.77 | $7.77 | 25,155,330 |
| 2022-08-25 | $7.53 | $7.61 | $7.41 | $7.58 | $7.58 | 15,025,870 |
| 2022-08-24 | $7.70 | $7.74 | $7.51 | $7.52 | $7.52 | 20,730,000 |
| 2022-08-23 | $7.78 | $7.80 | $7.68 | $7.72 | $7.72 | 17,724,190 |
| 2022-08-22 | $7.75 | $7.89 | $7.71 | $7.80 | $7.80 | 19,835,290 |
| 2022-08-19 | $7.93 | $7.95 | $7.77 | $7.77 | $7.77 | 22,074,170 |
| 2022-08-18 | $8.08 | $8.11 | $7.91 | $7.92 | $7.92 | 25,645,380 |
| 2022-08-17 | $8.05 | $8.13 | $7.96 | $8.11 | $8.11 | 29,903,400 |
| 2022-08-16 | $8.06 | $8.24 | $8.05 | $8.08 | $8.08 | 32,500,570 |
| 2022-08-15 | $8.11 | $8.22 | $8.06 | $8.06 | $8.06 | 34,117,990 |
| 2022-08-12 | $8.44 | $8.45 | $8.10 | $8.18 | $8.18 | 61,804,380 |
| 2022-08-11 | $8.81 | $8.81 | $8.38 | $8.44 | $8.44 | 131,494,880 |
| 2022-08-10 | $8.09 | $8.26 | $7.96 | $8.26 | $8.26 | 45,756,820 |
| 2022-08-09 | $7.54 | $7.68 | $7.51 | $7.51 | $7.51 | 14,787,940 |
| 2022-08-08 | $7.45 | $7.55 | $7.41 | $7.54 | $7.54 | 10,070,500 |
| 2022-08-05 | $7.39 | $7.49 | $7.35 | $7.48 | $7.48 | 13,565,910 |
| 2022-08-04 | $7.44 | $7.48 | $7.26 | $7.39 | $7.39 | 18,841,090 |
| 2022-08-03 | $7.49 | $7.84 | $7.41 | $7.44 | $7.44 | 27,581,160 |
| 2022-08-02 | $7.84 | $7.84 | $7.40 | $7.56 | $7.56 | 37,441,680 |
| 2022-08-01 | $7.82 | $7.98 | $7.70 | $7.95 | $7.95 | 28,296,220 |
| 2022-07-29 | $7.85 | $7.93 | $7.82 | $7.88 | $7.88 | 16,924,520 |
| 2022-07-28 | $7.86 | $7.95 | $7.84 | $7.85 | $7.85 | 14,801,510 |
| 2022-07-27 | $7.93 | $7.98 | $7.81 | $7.84 | $7.84 | 17,886,620 |
| 2022-07-26 | $7.90 | $7.96 | $7.81 | $7.94 | $7.94 | 17,622,430 |
| 2022-07-25 | $8.09 | $8.09 | $7.80 | $7.92 | $7.92 | 26,185,690 |
| 2022-07-22 | $8.13 | $8.22 | $8.05 | $8.09 | $8.09 | 26,605,550 |
| 2022-07-21 | $8.13 | $8.21 | $8.03 | $8.12 | $8.12 | 24,248,660 |
| 2022-07-20 | $8.04 | $8.28 | $8.02 | $8.14 | $8.14 | 25,320,520 |
| 2022-07-19 | $8.01 | $8.22 | $7.98 | $8.05 | $8.05 | 30,659,020 |
| 2022-07-18 | $7.78 | $8.02 | $7.78 | $7.99 | $7.99 | 27,023,160 |
| 2022-07-15 | $8.07 | $8.27 | $7.73 | $7.76 | $7.76 | 46,555,550 |
| 2022-07-14 | $8.18 | $8.25 | $8.08 | $8.12 | $8.12 | 27,099,990 |
| 2022-07-13 | $8.18 | $8.28 | $8.06 | $8.24 | $8.24 | 26,872,460 |
| 2022-07-12 | $8.17 | $8.37 | $8.13 | $8.19 | $8.19 | 26,070,160 |
| 2022-07-11 | $8.41 | $8.41 | $8.13 | $8.17 | $8.17 | 34,057,190 |
| 2022-07-08 | $8.62 | $8.67 | $8.44 | $8.45 | $8.45 | 44,404,920 |
| 2022-07-07 | $8.27 | $8.73 | $8.26 | $8.71 | $8.71 | 70,892,580 |
| 2022-07-06 | $8.33 | $8.42 | $8.17 | $8.26 | $8.26 | 31,438,610 |
| 2022-07-05 | $8.45 | $8.65 | $8.27 | $8.39 | $8.39 | 47,478,810 |
| 2022-07-04 | $8.63 | $8.64 | $8.43 | $8.51 | $8.51 | 39,588,910 |
| 2022-07-01 | $8.68 | $8.80 | $8.40 | $8.63 | $8.63 | 58,246,320 |
| 2022-06-30 | $8.67 | $8.91 | $8.60 | $8.65 | $8.65 | 63,376,410 |
| 2022-06-29 | $9.40 | $9.49 | $8.72 | $8.75 | $8.75 | 124,887,320 |
| 2022-06-28 | $9.09 | $9.76 | $8.95 | $9.48 | $9.48 | 152,150,820 |
| 2022-06-27 | $8.95 | $9.27 | $8.90 | $9.01 | $9.01 | 118,089,330 |
| 2022-06-24 | $9.13 | $9.20 | $8.88 | $9.01 | $9.01 | 110,676,880 |
| 2022-06-23 | $8.92 | $9.60 | $8.90 | $9.20 | $9.20 | 212,245,260 |
| 2022-06-22 | $8.08 | $8.89 | $8.07 | $8.89 | $8.89 | 100,149,570 |
| 2022-06-21 | $8.09 | $8.14 | $8.01 | $8.08 | $8.08 | 23,981,530 |
| 2022-06-20 | $8.15 | $8.22 | $8.06 | $8.16 | $8.16 | 27,498,380 |
| 2022-06-17 | $8.05 | $8.22 | $8.00 | $8.16 | $8.16 | 31,495,400 |
| 2022-06-16 | $8.26 | $8.38 | $8.06 | $8.09 | $8.09 | 43,352,380 |
| 2022-06-15 | $8.35 | $8.68 | $8.31 | $8.32 | $8.32 | 78,140,310 |
| 2022-06-14 | $7.95 | $8.41 | $7.86 | $8.39 | $8.39 | 65,720,660 |
| 2022-06-13 | $8.01 | $8.21 | $7.93 | $8.06 | $8.06 | 33,695,810 |
| 2022-06-10 | $7.84 | $8.11 | $7.84 | $8.05 | $8.05 | 33,542,200 |
| 2022-06-09 | $8.11 | $8.13 | $7.86 | $7.90 | $7.90 | 39,033,840 |
| 2022-06-08 | $8.03 | $8.26 | $7.91 | $8.25 | $8.25 | 49,841,500 |
| 2022-06-07 | $8.31 | $8.35 | $7.96 | $8.02 | $8.02 | 57,397,490 |
| 2022-06-06 | $8.51 | $8.59 | $8.30 | $8.36 | $8.36 | 65,870,400 |
| 2022-06-02 | $8.20 | $8.89 | $8.17 | $8.61 | $8.61 | 90,398,520 |
| 2022-06-01 | $8.10 | $8.43 | $8.08 | $8.21 | $8.21 | 54,345,130 |
| 2022-05-31 | $8.43 | $8.43 | $8.05 | $8.12 | $8.12 | 74,141,890 |
| 2022-05-30 | $8.50 | $8.82 | $8.38 | $8.50 | $8.50 | 73,326,190 |
| 2022-05-27 | $8.30 | $8.93 | $8.19 | $8.67 | $8.67 | 103,121,270 |
| 2022-05-26 | $8.16 | $8.98 | $7.92 | $8.57 | $8.57 | 86,512,610 |
| 2022-05-25 | $7.88 | $8.24 | $7.70 | $8.16 | $8.16 | 53,074,950 |
| 2022-05-24 | $8.69 | $8.89 | $8.40 | $8.45 | $7.95 | 65,227,680 |
| 2022-05-23 | $8.60 | $8.84 | $8.37 | $8.68 | $8.17 | 57,930,110 |
| 2022-05-20 | $8.20 | $8.64 | $8.12 | $8.46 | $7.96 | 45,551,690 |
| 2022-05-19 | $8.00 | $8.25 | $7.95 | $8.25 | $7.76 | 24,478,160 |
| 2022-05-18 | $8.09 | $8.28 | $8.00 | $8.11 | $7.63 | 27,838,550 |
| 2022-05-17 | $7.89 | $8.19 | $7.84 | $8.09 | $7.61 | 28,935,770 |
| 2022-05-16 | $8.11 | $8.15 | $7.88 | $7.89 | $7.43 | 24,070,700 |
| 2022-05-13 | $7.67 | $8.19 | $7.66 | $8.08 | $7.60 | 39,898,300 |
| 2022-05-12 | $7.58 | $7.71 | $7.58 | $7.65 | $7.20 | 12,737,060 |
| 2022-05-11 | $7.51 | $7.75 | $7.46 | $7.64 | $7.19 | 20,179,420 |
| 2022-05-10 | $7.28 | $7.48 | $7.19 | $7.46 | $7.02 | 15,180,710 |
| 2022-05-09 | $7.33 | $7.45 | $7.29 | $7.35 | $6.92 | 10,566,150 |
| 2022-05-06 | $7.47 | $7.48 | $7.33 | $7.33 | $6.90 | 15,448,940 |
| 2022-05-05 | $7.56 | $7.66 | $7.53 | $7.61 | $7.16 | 20,434,760 |
| 2022-05-04 | $7.58 | $7.58 | $7.58 | $7.58 | $7.13 | 0 |
| 2022-05-03 | $7.58 | $7.58 | $7.58 | $7.58 | $7.13 | 0 |
| 2022-04-29 | $7.33 | $7.72 | $7.32 | $7.58 | $7.13 | 25,175,160 |
| 2022-04-28 | $7.35 | $7.39 | $7.15 | $7.24 | $6.81 | 17,011,220 |
| 2022-04-27 | $7.18 | $7.43 | $6.90 | $7.36 | $6.93 | 28,235,940 |
| 2022-04-26 | $7.41 | $7.47 | $7.26 | $7.28 | $6.85 | 23,341,110 |
| 2022-04-25 | $7.58 | $7.61 | $7.34 | $7.41 | $6.97 | 27,701,070 |
| 2022-04-22 | $7.51 | $7.68 | $7.45 | $7.64 | $7.19 | 14,608,060 |
| 2022-04-21 | $7.72 | $7.76 | $7.52 | $7.53 | $7.09 | 17,869,440 |
| 2022-04-20 | $7.83 | $7.90 | $7.69 | $7.75 | $7.29 | 16,393,000 |
| 2022-04-19 | $7.75 | $7.91 | $7.75 | $7.85 | $7.39 | 15,026,080 |
| 2022-04-18 | $7.80 | $7.83 | $7.71 | $7.75 | $7.29 | 13,787,530 |
| 2022-04-15 | $7.76 | $7.89 | $7.71 | $7.80 | $7.34 | 18,165,880 |
| 2022-04-14 | $7.64 | $7.95 | $7.63 | $7.86 | $7.40 | 31,466,350 |
| 2022-04-13 | $7.67 | $7.74 | $7.55 | $7.56 | $7.12 | 19,473,280 |
| 2022-04-12 | $7.64 | $7.74 | $7.52 | $7.70 | $7.25 | 30,083,010 |
| 2022-04-11 | $7.99 | $8.00 | $7.63 | $7.67 | $7.22 | 27,682,020 |
| 2022-04-08 | $8.04 | $8.13 | $7.96 | $8.01 | $7.54 | 19,360,220 |
| 2022-04-07 | $8.33 | $8.35 | $8.08 | $8.09 | $7.61 | 25,453,660 |
| 2022-04-06 | $8.40 | $8.47 | $8.31 | $8.38 | $7.89 | 19,873,410 |
| 2022-04-05 | $8.43 | $8.43 | $8.43 | $8.43 | $7.93 | 0 |
| 2022-04-04 | $8.43 | $8.43 | $8.43 | $8.43 | $7.93 | 0 |
| 2022-04-01 | $8.38 | $8.43 | $8.27 | $8.43 | $7.93 | 18,722,660 |
| 2022-03-31 | $8.52 | $8.57 | $8.40 | $8.41 | $7.92 | 20,304,930 |
| 2022-03-30 | $8.70 | $8.72 | $8.47 | $8.55 | $8.05 | 28,580,470 |
| 2022-03-29 | $8.64 | $8.90 | $8.61 | $8.71 | $8.20 | 30,087,360 |
| 2022-03-28 | $8.50 | $8.61 | $8.36 | $8.56 | $8.06 | 13,972,570 |
| 2022-03-25 | $8.59 | $8.64 | $8.50 | $8.56 | $8.06 | 11,867,410 |
| 2022-03-24 | $8.62 | $8.68 | $8.52 | $8.55 | $8.05 | 10,478,140 |
| 2022-03-23 | $8.73 | $8.78 | $8.63 | $8.66 | $8.15 | 11,338,540 |
| 2022-03-22 | $8.64 | $8.74 | $8.59 | $8.69 | $8.18 | 11,333,690 |
| 2022-03-21 | $8.60 | $8.68 | $8.56 | $8.65 | $8.14 | 17,252,030 |
| 2022-03-18 | $8.44 | $8.65 | $8.44 | $8.60 | $8.09 | 16,482,420 |
| 2022-03-17 | $8.40 | $8.61 | $8.38 | $8.49 | $7.99 | 21,988,570 |
| 2022-03-16 | $8.20 | $8.41 | $7.92 | $8.35 | $7.86 | 26,424,530 |
| 2022-03-15 | $8.65 | $8.65 | $8.11 | $8.11 | $7.63 | 25,149,410 |
| 2022-03-14 | $8.82 | $8.90 | $8.66 | $8.66 | $8.15 | 16,904,470 |
| 2022-03-11 | $8.82 | $8.94 | $8.67 | $8.90 | $8.38 | 22,207,010 |
| 2022-03-10 | $8.93 | $8.98 | $8.85 | $8.90 | $8.38 | 18,464,860 |
| 2022-03-09 | $8.87 | $8.97 | $8.51 | $8.78 | $8.26 | 27,139,970 |
| 2022-03-08 | $9.10 | $9.18 | $8.82 | $8.83 | $8.31 | 24,395,230 |
| 2022-03-07 | $9.42 | $9.42 | $9.04 | $9.10 | $8.56 | 25,011,990 |
| 2022-03-04 | $9.62 | $9.62 | $9.42 | $9.45 | $8.89 | 16,109,490 |
| 2022-03-03 | $9.72 | $9.74 | $9.60 | $9.64 | $9.07 | 18,396,090 |
| 2022-03-02 | $9.72 | $9.74 | $9.69 | $9.72 | $9.15 | 8,647,740 |
| 2022-03-01 | $9.75 | $9.80 | $9.71 | $9.75 | $9.18 | 10,684,330 |
| 2022-02-28 | $9.99 | $9.99 | $9.64 | $9.75 | $9.18 | 14,954,640 |
| 2022-02-25 | $9.98 | $10.04 | $9.92 | $9.94 | $9.36 | 11,361,770 |
| 2022-02-24 | $10.17 | $10.17 | $9.91 | $9.93 | $9.35 | 17,340,480 |
| 2022-02-23 | $10.13 | $10.19 | $10.11 | $10.16 | $9.56 | 7,123,890 |
| 2022-02-22 | $10.20 | $10.20 | $10.07 | $10.10 | $9.51 | 9,115,230 |
| 2022-02-21 | $10.11 | $10.27 | $10.10 | $10.23 | $9.63 | 11,256,400 |
| 2022-02-18 | $10.13 | $10.13 | $10.03 | $10.11 | $9.52 | 13,500,060 |
| 2022-02-17 | $10.22 | $10.23 | $10.11 | $10.12 | $9.52 | 12,271,700 |
| 2022-02-16 | $10.30 | $10.33 | $10.22 | $10.22 | $9.62 | 9,114,500 |
| 2022-02-15 | $10.29 | $10.35 | $10.22 | $10.27 | $9.67 | 6,092,120 |
| 2022-02-14 | $10.10 | $10.36 | $9.99 | $10.32 | $9.71 | 13,285,570 |
| 2022-02-11 | $10.34 | $10.34 | $10.24 | $10.26 | $9.66 | 9,337,110 |
| 2022-02-10 | $10.31 | $10.37 | $10.26 | $10.36 | $9.75 | 10,111,470 |
| 2022-02-09 | $10.24 | $10.34 | $10.21 | $10.31 | $9.70 | 14,059,330 |
| 2022-02-08 | $10.16 | $10.33 | $10.13 | $10.31 | $9.70 | 12,069,690 |
| 2022-02-07 | $10.15 | $10.21 | $10.10 | $10.15 | $9.55 | 10,927,500 |
| 2022-02-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.48 | 0 |
| 2022-02-03 | $10.07 | $10.07 | $10.07 | $10.07 | $9.48 | 0 |
| 2022-02-02 | $10.07 | $10.07 | $10.07 | $10.07 | $9.48 | 0 |
| 2022-02-01 | $10.07 | $10.07 | $10.07 | $10.07 | $9.48 | 0 |
| 2022-01-28 | $10.15 | $10.15 | $9.89 | $10.07 | $9.48 | 14,763,240 |
| 2022-01-27 | $10.37 | $10.37 | $10.00 | $10.03 | $9.44 | 15,264,070 |
| 2022-01-26 | $10.25 | $10.40 | $10.24 | $10.38 | $9.77 | 10,044,090 |
| 2022-01-25 | $10.66 | $10.66 | $10.24 | $10.27 | $9.67 | 22,420,710 |
| 2022-01-24 | $10.69 | $10.72 | $10.63 | $10.67 | $10.04 | 7,622,110 |
| 2022-01-21 | $10.81 | $10.81 | $10.65 | $10.69 | $10.06 | 15,468,710 |
| 2022-01-20 | $10.84 | $10.85 | $10.76 | $10.80 | $10.16 | 14,171,230 |
| 2022-01-19 | $10.88 | $10.93 | $10.83 | $10.85 | $10.21 | 11,598,610 |
| 2022-01-18 | $10.85 | $10.90 | $10.83 | $10.90 | $10.26 | 11,500,110 |
| 2022-01-17 | $10.92 | $10.93 | $10.81 | $10.85 | $10.21 | 19,538,590 |
| 2022-01-14 | $11.03 | $11.04 | $10.90 | $10.92 | $10.28 | 15,106,190 |
| 2022-01-13 | $11.03 | $11.09 | $10.97 | $11.05 | $10.40 | 16,106,040 |
| 2022-01-12 | $11.17 | $11.17 | $11.02 | $11.03 | $10.38 | 21,338,640 |
| 2022-01-11 | $11.21 | $11.21 | $11.05 | $11.09 | $10.44 | 19,488,820 |
| 2022-01-10 | $11.18 | $11.28 | $11.04 | $11.22 | $10.56 | 34,432,990 |
| 2022-01-07 | $10.91 | $11.23 | $10.91 | $11.05 | $10.40 | 31,902,850 |
| 2022-01-06 | $10.90 | $10.97 | $10.89 | $10.91 | $10.27 | 19,192,800 |
| 2022-01-05 | $11.03 | $11.04 | $10.90 | $10.94 | $10.30 | 23,987,580 |
| 2022-01-04 | $11.02 | $11.08 | $10.93 | $11.01 | $10.36 | 25,885,980 |
| 2022-01-03 | $11.02 | $11.02 | $11.02 | $11.02 | $10.37 | 0 |
| 2021-12-31 | $11.00 | $11.06 | $10.97 | $11.02 | $10.37 | 11,205,000 |
| 2021-12-30 | $11.01 | $11.07 | $10.93 | $10.97 | $10.32 | 13,844,720 |
| 2021-12-29 | $11.01 | $11.04 | $10.93 | $11.03 | $10.38 | 12,035,100 |
| 2021-12-28 | $10.95 | $11.04 | $10.92 | $11.02 | $10.37 | 15,116,530 |
| 2021-12-27 | $10.88 | $10.99 | $10.82 | $10.95 | $10.31 | 13,627,490 |
| 2021-12-24 | $10.95 | $11.00 | $10.81 | $10.86 | $10.22 | 13,997,250 |
| 2021-12-23 | $10.83 | $11.01 | $10.79 | $10.96 | $10.32 | 20,426,780 |
| 2021-12-22 | $10.86 | $10.91 | $10.76 | $10.81 | $10.17 | 16,050,620 |
| 2021-12-21 | $10.81 | $10.87 | $10.78 | $10.86 | $10.22 | 14,779,590 |
| 2021-12-20 | $10.80 | $10.86 | $10.76 | $10.81 | $10.17 | 15,972,870 |
| 2021-12-17 | $10.89 | $10.92 | $10.80 | $10.80 | $10.16 | 16,652,530 |
| 2021-12-16 | $10.83 | $10.92 | $10.83 | $10.89 | $10.25 | 13,189,510 |
| 2021-12-15 | $10.93 | $10.98 | $10.81 | $10.83 | $10.19 | 20,061,890 |
| 2021-12-14 | $11.07 | $11.08 | $10.93 | $10.93 | $10.29 | 15,914,250 |
| 2021-12-13 | $10.95 | $11.15 | $10.95 | $11.11 | $10.46 | 17,364,610 |
| 2021-12-10 | $11.20 | $11.25 | $10.85 | $10.85 | $10.21 | 46,161,850 |
| 2021-12-09 | $11.28 | $11.39 | $11.20 | $11.24 | $10.58 | 26,499,750 |
| 2021-12-08 | $11.20 | $11.35 | $11.15 | $11.31 | $10.64 | 20,616,650 |
| 2021-12-07 | $11.09 | $11.19 | $11.05 | $11.15 | $10.49 | 10,022,800 |
| 2021-12-06 | $11.20 | $11.20 | $11.02 | $11.06 | $10.41 | 13,090,970 |
| 2021-12-03 | $11.27 | $11.27 | $11.27 | $11.27 | $10.61 | 12,894,470 |
| 2021-12-02 | $11.28 | $11.28 | $11.28 | $11.28 | $10.62 | 24,503,530 |
| 2021-12-01 | $11.01 | $11.15 | $10.94 | $11.11 | $10.46 | 14,265,110 |
| 2021-11-30 | $10.80 | $11.04 | $10.80 | $11.04 | $10.39 | 15,478,300 |
| 2021-11-29 | $10.80 | $10.92 | $10.75 | $10.80 | $10.16 | 17,081,120 |
| 2021-11-26 | $11.00 | $11.05 | $10.97 | $11.01 | $10.36 | 9,949,770 |
| 2021-11-25 | $11.03 | $11.04 | $10.94 | $11.00 | $10.35 | 16,875,760 |
| 2021-11-24 | $11.09 | $11.10 | $11.02 | $11.04 | $10.39 | 10,576,480 |
| 2021-11-23 | $11.06 | $11.17 | $10.99 | $11.12 | $10.47 | 21,791,550 |
| 2021-11-22 | $11.15 | $11.23 | $11.06 | $11.06 | $10.41 | 21,889,800 |
| 2021-11-19 | $11.07 | $11.18 | $11.00 | $11.16 | $10.50 | 16,271,930 |
| 2021-11-18 | $11.18 | $11.18 | $11.02 | $11.07 | $10.42 | 15,322,700 |
| 2021-11-17 | $11.19 | $11.21 | $11.11 | $11.14 | $10.48 | 13,625,750 |
| 2021-11-16 | $11.38 | $11.42 | $11.16 | $11.19 | $10.53 | 17,992,380 |
| 2021-11-15 | $11.46 | $11.50 | $11.31 | $11.41 | $10.74 | 13,091,900 |
| 2021-11-12 | $11.36 | $11.40 | $11.26 | $11.38 | $10.71 | 11,879,520 |
| 2021-11-11 | $11.42 | $11.47 | $11.34 | $11.36 | $10.69 | 13,463,030 |
| 2021-11-10 | $11.59 | $11.67 | $11.38 | $11.44 | $10.77 | 12,231,070 |
| 2021-11-09 | $11.41 | $11.74 | $11.41 | $11.56 | $10.88 | 12,666,490 |
| 2021-11-08 | $11.65 | $11.73 | $11.42 | $11.44 | $10.77 | 13,280,350 |
| 2021-11-05 | $11.33 | $11.33 | $11.33 | $11.33 | $10.66 | 18,231,650 |
| 2021-11-04 | $11.07 | $11.53 | $11.03 | $11.33 | $10.66 | 17,269,950 |
| 2021-11-03 | $11.01 | $11.20 | $10.96 | $11.12 | $10.47 | 10,470,260 |
| 2021-11-02 | $11.30 | $11.31 | $10.93 | $11.02 | $10.37 | 25,405,580 |
| 2021-11-01 | $11.33 | $11.38 | $11.25 | $11.30 | $10.64 | 13,670,000 |
| 2021-10-29 | $11.47 | $11.50 | $11.28 | $11.34 | $10.67 | 19,205,090 |
| 2021-10-28 | $11.72 | $11.75 | $11.31 | $11.47 | $10.80 | 15,296,090 |
| 2021-10-27 | $11.89 | $11.89 | $11.71 | $11.76 | $11.07 | 15,687,200 |
| 2021-10-26 | $11.74 | $11.95 | $11.63 | $11.80 | $11.11 | 16,494,030 |
| 2021-10-25 | $11.66 | $11.76 | $11.53 | $11.72 | $11.03 | 10,989,660 |
| 2021-10-22 | $11.55 | $11.70 | $11.52 | $11.60 | $10.92 | 14,155,000 |
| 2021-10-21 | $11.84 | $11.85 | $11.50 | $11.50 | $10.82 | 18,196,190 |
| 2021-10-20 | $11.62 | $11.84 | $11.55 | $11.80 | $11.11 | 20,991,110 |
| 2021-10-19 | $11.44 | $11.61 | $11.40 | $11.56 | $10.88 | 10,470,010 |
| 2021-10-18 | $11.53 | $11.62 | $11.45 | $11.46 | $10.79 | 9,368,390 |
| 2021-10-15 | $11.46 | $11.52 | $11.39 | $11.52 | $10.84 | 15,172,340 |
| 2021-10-14 | $11.59 | $11.59 | $11.41 | $11.45 | $10.78 | 12,084,050 |
| 2021-10-13 | $11.61 | $11.74 | $11.45 | $11.53 | $10.85 | 13,726,900 |
| 2021-10-12 | $11.65 | $11.66 | $11.52 | $11.62 | $10.94 | 9,961,550 |
| 2021-10-11 | $11.40 | $11.78 | $11.39 | $11.60 | $10.92 | 13,229,220 |
| 2021-10-08 | $11.45 | $11.51 | $11.39 | $11.50 | $10.82 | 8,777,330 |
| 2021-10-07 | $11.33 | $11.33 | $11.33 | $11.33 | $10.66 | 0 |
| 2021-10-06 | $11.33 | $11.33 | $11.33 | $11.33 | $10.66 | 0 |
| 2021-09-30 | $11.42 | $11.45 | $11.31 | $11.33 | $10.66 | 9,077,060 |
| 2021-09-29 | $11.46 | $11.48 | $11.36 | $11.40 | $10.73 | 10,831,620 |
| 2021-09-28 | $11.45 | $11.50 | $11.36 | $11.50 | $10.82 | 8,910,930 |
| 2021-09-27 | $11.35 | $11.45 | $11.27 | $11.45 | $10.78 | 11,364,200 |
| 2021-09-24 | $11.41 | $11.46 | $11.33 | $11.35 | $10.68 | 10,713,350 |
| 2021-09-23 | $11.59 | $11.62 | $11.43 | $11.44 | $10.77 | 14,191,630 |
| 2021-09-22 | $11.31 | $11.54 | $11.26 | $11.54 | $10.86 | 12,804,410 |
| 2021-09-21 | $11.36 | $11.36 | $11.36 | $11.36 | $10.69 | 0 |
| 2021-09-20 | $11.36 | $11.36 | $11.36 | $11.36 | $10.69 | 0 |
| 2021-09-17 | $11.26 | $11.36 | $11.25 | $11.36 | $10.69 | 12,896,910 |
| 2021-09-16 | $11.38 | $11.48 | $11.26 | $11.31 | $10.64 | 19,111,990 |
| 2021-09-15 | $11.45 | $11.56 | $11.29 | $11.39 | $10.72 | 27,114,210 |
| 2021-09-14 | $11.67 | $11.76 | $11.43 | $11.47 | $10.80 | 31,460,740 |
| 2021-09-13 | $12.15 | $12.15 | $11.69 | $11.73 | $11.04 | 30,788,070 |
| 2021-09-10 | $12.25 | $12.27 | $12.03 | $12.04 | $11.33 | 19,459,460 |
| 2021-09-09 | $12.09 | $12.20 | $12.01 | $12.17 | $11.45 | 20,065,870 |
| 2021-09-08 | $12.38 | $12.38 | $11.97 | $12.06 | $11.35 | 41,901,760 |
| 2021-09-07 | $12.37 | $12.45 | $12.25 | $12.30 | $11.58 | 25,532,880 |
| 2021-09-06 | $12.37 | $12.65 | $12.30 | $12.37 | $11.64 | 22,059,840 |
| 2021-09-03 | $12.90 | $12.94 | $12.43 | $12.48 | $11.75 | 20,741,940 |
| 2021-09-02 | $12.52 | $12.70 | $12.37 | $12.69 | $11.94 | 23,516,740 |
| 2021-09-01 | $12.29 | $12.58 | $12.18 | $12.53 | $11.79 | 25,044,960 |
| 2021-08-31 | $12.46 | $12.46 | $12.25 | $12.30 | $11.58 | 17,210,290 |
| 2021-08-30 | $12.42 | $12.60 | $12.25 | $12.46 | $11.73 | 21,839,340 |
| 2021-08-27 | $12.35 | $12.79 | $12.27 | $12.60 | $11.86 | 33,099,220 |
| 2021-08-26 | $12.51 | $12.57 | $12.15 | $12.30 | $11.58 | 27,876,460 |
| 2021-08-25 | $12.72 | $12.72 | $12.39 | $12.44 | $11.71 | 40,496,600 |
| 2021-08-24 | $11.64 | $12.80 | $11.61 | $12.80 | $12.05 | 57,199,740 |
| 2021-08-23 | $11.59 | $11.68 | $11.53 | $11.64 | $10.96 | 9,638,190 |
| 2021-08-20 | $11.78 | $11.78 | $11.39 | $11.55 | $10.87 | 13,009,810 |
| 2021-08-19 | $12.06 | $12.09 | $11.77 | $11.79 | $11.10 | 13,660,970 |
| 2021-08-18 | $11.93 | $12.10 | $11.86 | $12.04 | $11.33 | 12,423,130 |
| 2021-08-17 | $12.24 | $12.44 | $11.91 | $11.96 | $11.26 | 18,525,730 |
| 2021-08-16 | $12.20 | $12.33 | $12.10 | $12.21 | $11.49 | 12,382,410 |
| 2021-08-13 | $12.33 | $12.33 | $12.03 | $12.25 | $11.53 | 19,892,090 |
| 2021-08-12 | $12.09 | $12.46 | $11.96 | $12.34 | $11.61 | 35,757,120 |
| 2021-08-11 | $11.59 | $12.06 | $11.57 | $12.02 | $11.31 | 29,173,550 |
| 2021-08-10 | $11.44 | $11.61 | $11.40 | $11.58 | $10.90 | 16,949,590 |
| 2021-08-09 | $11.35 | $11.46 | $11.18 | $11.40 | $10.73 | 17,442,350 |
| 2021-08-06 | $11.46 | $11.55 | $11.30 | $11.34 | $10.67 | 13,049,320 |
| 2021-08-05 | $11.61 | $11.67 | $11.35 | $11.42 | $10.75 | 19,365,820 |
| 2021-08-04 | $11.53 | $11.83 | $11.51 | $11.61 | $10.93 | 18,552,810 |
| 2021-08-03 | $11.69 | $11.84 | $11.61 | $11.66 | $10.97 | 15,208,400 |
| 2021-08-02 | $11.59 | $11.80 | $11.36 | $11.76 | $11.07 | 18,528,280 |
| 2021-07-30 | $11.58 | $11.64 | $11.30 | $11.35 | $10.68 | 13,154,620 |
| 2021-07-29 | $11.85 | $11.88 | $11.65 | $11.68 | $10.99 | 8,579,800 |
| 2021-07-28 | $11.69 | $11.98 | $11.62 | $11.78 | $11.09 | 13,644,220 |
| 2021-07-27 | $11.45 | $11.90 | $11.45 | $11.62 | $10.94 | 13,915,080 |
| 2021-07-26 | $11.95 | $11.98 | $11.48 | $11.48 | $10.80 | 19,188,730 |
| 2021-07-23 | $12.28 | $12.29 | $11.96 | $12.01 | $11.30 | 11,865,790 |
| 2021-07-22 | $12.09 | $12.23 | $12.00 | $12.21 | $11.49 | 10,815,080 |
| 2021-07-21 | $11.98 | $12.19 | $11.97 | $12.09 | $11.38 | 11,176,780 |
| 2021-07-20 | $11.95 | $12.08 | $11.94 | $12.08 | $11.37 | 8,886,110 |
| 2021-07-19 | $12.17 | $12.26 | $12.01 | $12.08 | $11.37 | 13,112,230 |
| 2021-07-16 | $12.21 | $12.29 | $12.05 | $12.16 | $11.44 | 11,194,890 |
| 2021-07-15 | $12.39 | $12.42 | $12.09 | $12.21 | $11.49 | 12,023,940 |
| 2021-07-14 | $12.55 | $12.55 | $12.30 | $12.38 | $11.65 | 15,445,320 |
| 2021-07-13 | $12.55 | $12.65 | $12.48 | $12.55 | $11.81 | 14,383,150 |
| 2021-07-12 | $12.92 | $12.98 | $12.50 | $12.57 | $11.83 | 28,624,410 |
| 2021-07-09 | $12.81 | $12.87 | $12.62 | $12.81 | $12.06 | 17,779,830 |
| 2021-07-08 | $13.18 | $13.19 | $12.75 | $12.80 | $12.05 | 17,398,670 |
| 2021-07-07 | $12.90 | $13.15 | $12.80 | $13.07 | $12.30 | 16,609,370 |
| 2021-07-06 | $12.59 | $12.95 | $12.56 | $12.90 | $12.14 | 22,674,340 |
| 2021-07-05 | $12.47 | $12.60 | $12.41 | $12.52 | $11.78 | 6,131,160 |
| 2021-07-02 | $12.54 | $12.66 | $12.44 | $12.47 | $11.74 | 8,355,380 |
| 2021-07-01 | $12.54 | $12.59 | $12.46 | $12.55 | $11.81 | 7,848,840 |
| 2021-06-30 | $12.60 | $12.69 | $12.46 | $12.49 | $11.76 | 10,240,870 |
| 2021-06-29 | $12.79 | $12.82 | $12.60 | $12.61 | $11.87 | 12,728,360 |
| 2021-06-28 | $12.79 | $13.05 | $12.69 | $12.79 | $12.04 | 12,394,900 |
| 2021-06-25 | $12.67 | $12.77 | $12.60 | $12.74 | $11.99 | 9,446,440 |
| 2021-06-24 | $12.79 | $12.84 | $12.59 | $12.68 | $11.93 | 14,598,830 |
| 2021-06-23 | $12.65 | $13.20 | $12.64 | $12.86 | $12.10 | 18,521,910 |
| 2021-06-22 | $12.71 | $12.82 | $12.56 | $12.65 | $11.91 | 14,232,400 |
| 2021-06-21 | $12.82 | $12.82 | $12.63 | $12.72 | $11.97 | 11,498,310 |
| 2021-06-18 | $12.74 | $12.88 | $12.65 | $12.87 | $12.11 | 10,152,580 |
| 2021-06-17 | $12.67 | $12.82 | $12.65 | $12.74 | $11.99 | 8,733,880 |
| 2021-06-16 | $12.69 | $12.88 | $12.56 | $12.67 | $11.92 | 13,792,430 |
| 2021-06-15 | $13.18 | $13.18 | $12.62 | $12.69 | $11.94 | 24,980,850 |
| 2021-06-14 | $13.11 | $13.11 | $13.11 | $13.11 | $12.34 | 0 |
| 2021-06-11 | $13.45 | $13.48 | $13.08 | $13.11 | $12.34 | 27,322,360 |
| 2021-06-10 | $13.12 | $13.50 | $13.12 | $13.40 | $12.61 | 23,712,440 |
| 2021-06-09 | $13.40 | $13.44 | $13.12 | $13.19 | $12.41 | 12,743,940 |
| 2021-06-08 | $13.48 | $13.48 | $13.25 | $13.39 | $12.60 | 13,487,280 |
| 2021-06-07 | $13.36 | $13.58 | $13.20 | $13.29 | $12.51 | 15,860,990 |
| 2021-06-04 | $13.07 | $13.55 | $13.03 | $13.36 | $12.57 | 27,724,180 |
| 2021-06-03 | $13.00 | $13.10 | $12.90 | $12.97 | $12.21 | 12,868,650 |
| 2021-06-02 | $13.18 | $13.22 | $13.00 | $13.04 | $12.27 | 15,776,740 |
| 2021-06-01 | $13.26 | $13.26 | $13.08 | $13.18 | $12.40 | 17,136,360 |
| 2021-05-31 | $13.26 | $13.44 | $13.18 | $13.28 | $12.50 | 16,460,970 |
| 2021-05-28 | $13.61 | $13.61 | $13.36 | $13.39 | $12.60 | 12,252,910 |
| 2021-05-27 | $13.40 | $13.76 | $13.30 | $13.61 | $12.81 | 16,848,830 |
| 2021-05-26 | $13.42 | $14.38 | $13.42 | $13.60 | $12.80 | 24,172,500 |
| 2021-05-25 | $13.15 | $13.24 | $13.02 | $13.24 | $12.46 | 10,775,980 |
| 2021-05-24 | $13.06 | $13.18 | $13.01 | $13.09 | $12.32 | 8,689,220 |
| 2021-05-21 | $13.50 | $13.50 | $13.04 | $13.06 | $12.29 | 15,376,400 |
| 2021-05-20 | $14.08 | $14.24 | $13.85 | $13.96 | $12.66 | 16,195,810 |
| 2021-05-19 | $14.10 | $14.43 | $13.98 | $14.24 | $12.92 | 12,138,530 |
| 2021-05-18 | $13.82 | $14.15 | $13.72 | $14.06 | $12.75 | 10,330,290 |
| 2021-05-17 | $14.07 | $14.24 | $13.78 | $13.91 | $12.62 | 16,640,590 |
| 2021-05-14 | $13.60 | $13.90 | $13.50 | $13.90 | $12.61 | 12,462,870 |
| 2021-05-13 | $13.46 | $13.70 | $13.28 | $13.52 | $12.26 | 9,525,770 |
| 2021-05-12 | $13.34 | $13.86 | $13.26 | $13.47 | $12.22 | 13,933,300 |
| 2021-05-11 | $13.51 | $13.56 | $13.15 | $13.34 | $12.10 | 10,839,980 |
| 2021-05-10 | $13.28 | $13.63 | $13.28 | $13.51 | $12.26 | 11,110,690 |
| 2021-05-07 | $13.29 | $13.57 | $13.02 | $13.28 | $12.05 | 12,593,490 |
| 2021-05-06 | $13.59 | $13.66 | $13.14 | $13.22 | $11.99 | 13,965,220 |
| 2021-05-05 | $13.61 | $13.61 | $13.61 | $13.61 | $12.35 | 0 |
| 2021-05-04 | $13.61 | $13.61 | $13.61 | $13.61 | $12.35 | 0 |
| 2021-04-30 | $13.55 | $13.68 | $13.45 | $13.61 | $12.35 | 6,734,060 |
| 2021-04-29 | $13.85 | $13.85 | $13.45 | $13.53 | $12.27 | 13,811,480 |
| 2021-04-28 | $13.95 | $13.95 | $13.31 | $13.73 | $12.46 | 16,504,860 |
| 2021-04-27 | $14.47 | $14.49 | $14.01 | $14.08 | $12.77 | 8,898,550 |
| 2021-04-26 | $14.25 | $14.65 | $14.22 | $14.41 | $13.07 | 14,057,120 |
| 2021-04-23 | $14.25 | $14.30 | $14.01 | $14.24 | $12.92 | 18,448,100 |
| 2021-04-22 | $14.36 | $14.55 | $14.16 | $14.22 | $12.90 | 14,081,590 |
| 2021-04-21 | $14.61 | $14.69 | $14.30 | $14.36 | $13.03 | 14,925,860 |
| 2021-04-20 | $14.99 | $15.26 | $14.65 | $14.79 | $13.42 | 18,276,430 |
| 2021-04-19 | $14.90 | $15.19 | $14.73 | $15.03 | $13.63 | 18,984,380 |
| 2021-04-16 | $14.50 | $14.79 | $14.45 | $14.70 | $13.33 | 12,520,170 |
| 2021-04-15 | $14.50 | $14.62 | $14.36 | $14.54 | $13.19 | 10,704,670 |
| 2021-04-14 | $14.29 | $14.56 | $14.19 | $14.50 | $13.15 | 11,725,610 |
| 2021-04-13 | $14.06 | $14.28 | $14.01 | $14.19 | $12.87 | 7,473,610 |
| 2021-04-12 | $14.17 | $14.30 | $14.02 | $14.10 | $12.79 | 10,498,590 |
| 2021-04-09 | $14.29 | $14.41 | $14.10 | $14.17 | $12.85 | 7,460,300 |
| 2021-04-08 | $14.44 | $14.45 | $14.18 | $14.25 | $12.93 | 15,424,930 |
| 2021-04-07 | $14.56 | $14.68 | $14.33 | $14.50 | $13.15 | 10,538,470 |
| 2021-04-06 | $14.43 | $14.79 | $14.27 | $14.58 | $13.23 | 15,275,960 |
| 2021-04-05 | $14.28 | $14.28 | $14.28 | $14.28 | $12.95 | 0 |
| 2021-04-02 | $14.32 | $14.47 | $14.18 | $14.28 | $12.95 | 10,976,080 |
| 2021-04-01 | $14.35 | $14.95 | $14.27 | $14.33 | $13.00 | 15,489,770 |
| 2021-03-31 | $14.78 | $15.05 | $14.15 | $14.35 | $13.02 | 17,871,000 |
| 2021-03-30 | $14.60 | $15.02 | $14.32 | $14.78 | $13.41 | 16,408,290 |
| 2021-03-29 | $14.30 | $14.70 | $14.05 | $14.65 | $13.29 | 13,360,190 |
| 2021-03-26 | $14.03 | $14.35 | $14.00 | $14.26 | $12.94 | 11,722,700 |
| 2021-03-25 | $14.04 | $14.34 | $13.89 | $14.03 | $12.73 | 9,511,780 |
| 2021-03-24 | $14.41 | $14.51 | $13.91 | $14.05 | $12.75 | 19,556,420 |
| 2021-03-23 | $14.75 | $14.83 | $14.31 | $14.51 | $13.16 | 14,405,030 |
| 2021-03-22 | $14.75 | $14.97 | $14.56 | $14.83 | $13.45 | 13,932,000 |
| 2021-03-19 | $15.06 | $15.06 | $14.77 | $14.92 | $13.53 | 8,786,670 |
| 2021-03-18 | $15.42 | $15.55 | $14.97 | $15.08 | $13.68 | 14,922,110 |
| 2021-03-17 | $15.29 | $15.61 | $15.02 | $15.46 | $14.02 | 13,319,880 |
| 2021-03-16 | $15.34 | $15.54 | $15.20 | $15.42 | $13.99 | 8,916,090 |
| 2021-03-15 | $15.89 | $15.89 | $15.25 | $15.33 | $13.91 | 12,676,220 |
| 2021-03-12 | $16.00 | $16.05 | $15.70 | $15.94 | $14.46 | 11,722,240 |
| 2021-03-11 | $15.51 | $16.35 | $15.33 | $16.09 | $14.60 | 18,456,090 |
| 2021-03-10 | $16.40 | $16.55 | $15.40 | $15.49 | $14.05 | 23,731,610 |
| 2021-03-09 | $16.90 | $17.12 | $16.00 | $16.14 | $14.64 | 27,310,420 |
| 2021-03-08 | $16.52 | $17.35 | $16.36 | $16.89 | $15.32 | 28,876,170 |
| 2021-03-05 | $15.70 | $17.29 | $15.52 | $16.82 | $15.26 | 32,842,370 |
| 2021-03-04 | $16.02 | $16.65 | $15.84 | $15.97 | $14.49 | 35,941,820 |
| 2021-03-03 | $15.70 | $15.95 | $15.28 | $15.85 | $14.38 | 18,256,700 |
| 2021-03-02 | $15.89 | $16.03 | $15.47 | $15.71 | $14.25 | 20,229,490 |
| 2021-03-01 | $15.05 | $16.40 | $14.81 | $15.94 | $14.46 | 39,938,160 |
| 2021-02-26 | $15.00 | $15.32 | $14.70 | $15.18 | $13.77 | 25,118,780 |
| 2021-02-25 | $15.80 | $16.09 | $15.19 | $15.23 | $13.82 | 31,443,070 |
| 2021-02-24 | $15.86 | $16.25 | $15.46 | $15.81 | $14.34 | 57,992,490 |
| 2021-02-23 | $16.28 | $16.46 | $15.56 | $15.88 | $14.41 | 58,839,780 |
| 2021-02-22 | $17.90 | $17.90 | $16.35 | $16.61 | $15.07 | 74,004,150 |
| 2021-02-19 | $16.00 | $17.25 | $15.40 | $17.25 | $15.65 | 73,026,360 |
| 2021-02-18 | $15.00 | $15.68 | $14.96 | $15.68 | $14.22 | 47,594,730 |
| 2021-02-17 | $14.25 | $14.25 | $14.25 | $14.25 | $12.93 | 0 |
| 2021-02-16 | $14.25 | $14.25 | $14.25 | $14.25 | $12.93 | 0 |
| 2021-02-15 | $14.25 | $14.25 | $14.25 | $14.25 | $12.93 | 0 |
| 2021-02-12 | $14.25 | $14.25 | $14.25 | $14.25 | $12.93 | 0 |
| 2021-02-11 | $14.25 | $14.25 | $14.25 | $14.25 | $12.93 | 0 |
| 2021-02-10 | $13.70 | $14.25 | $13.70 | $14.25 | $12.93 | 44,089,710 |
| 2021-02-09 | $12.80 | $13.26 | $12.62 | $12.95 | $11.75 | 29,697,880 |
| 2021-02-08 | $12.50 | $12.86 | $12.35 | $12.65 | $11.48 | 16,940,800 |
| 2021-02-05 | $13.13 | $13.23 | $12.61 | $12.64 | $11.47 | 19,685,110 |
| 2021-02-04 | $13.45 | $13.50 | $12.79 | $13.12 | $11.90 | 26,715,540 |
| 2021-02-03 | $14.25 | $14.35 | $13.45 | $13.45 | $12.20 | 35,400,020 |
| 2021-02-02 | $13.69 | $14.91 | $13.63 | $14.41 | $13.07 | 46,858,450 |
| 2021-02-01 | $13.70 | $13.84 | $13.01 | $13.55 | $12.29 | 25,590,930 |
| 2021-01-29 | $14.52 | $14.64 | $13.82 | $13.94 | $12.65 | 22,787,240 |
| 2021-01-28 | $14.01 | $14.67 | $13.85 | $14.50 | $13.15 | 22,776,780 |
| 2021-01-27 | $13.80 | $14.25 | $13.78 | $14.09 | $12.78 | 12,240,320 |
| 2021-01-26 | $14.33 | $14.33 | $13.75 | $13.88 | $12.59 | 17,994,260 |
| 2021-01-25 | $14.23 | $14.42 | $14.00 | $14.34 | $13.01 | 20,750,210 |
| 2021-01-22 | $14.42 | $14.53 | $14.03 | $14.23 | $12.91 | 24,673,770 |
| 2021-01-21 | $14.59 | $14.59 | $14.20 | $14.40 | $13.06 | 21,050,800 |
| 2021-01-20 | $14.42 | $14.64 | $14.31 | $14.61 | $13.25 | 13,741,420 |
| 2021-01-19 | $14.53 | $14.59 | $14.31 | $14.43 | $13.09 | 12,017,970 |
| 2021-01-18 | $14.45 | $14.64 | $14.27 | $14.57 | $13.22 | 10,904,540 |
| 2021-01-15 | $14.65 | $14.70 | $14.17 | $14.45 | $13.11 | 20,327,390 |
| 2021-01-14 | $14.49 | $15.00 | $14.09 | $14.65 | $13.29 | 23,260,720 |
| 2021-01-13 | $14.89 | $15.25 | $14.29 | $14.47 | $13.13 | 28,600,230 |
| 2021-01-12 | $14.55 | $14.81 | $14.50 | $14.72 | $13.35 | 22,625,410 |
| 2021-01-11 | $15.00 | $15.12 | $14.50 | $14.54 | $13.19 | 24,664,580 |
| 2021-01-08 | $15.07 | $15.22 | $14.76 | $14.98 | $13.59 | 21,643,410 |
| 2021-01-07 | $15.43 | $15.45 | $14.84 | $15.08 | $13.68 | 26,160,880 |
| 2021-01-06 | $15.33 | $15.52 | $15.09 | $15.41 | $13.98 | 21,016,530 |
| 2021-01-05 | $16.32 | $16.39 | $15.10 | $15.41 | $13.98 | 46,865,280 |
| 2021-01-04 | $16.77 | $16.84 | $16.30 | $16.40 | $14.88 | 24,275,620 |
| 2021-01-01 | $16.92 | $16.92 | $16.92 | $16.92 | $15.35 | 0 |
| 2020-12-31 | $16.87 | $16.98 | $16.45 | $16.92 | $15.35 | 25,495,190 |
| 2020-12-30 | $16.85 | $17.10 | $16.66 | $16.88 | $15.31 | 17,089,150 |
| 2020-12-29 | $16.63 | $16.99 | $16.20 | $16.84 | $15.28 | 21,659,940 |
| 2020-12-28 | $17.12 | $17.12 | $16.50 | $16.61 | $15.07 | 20,047,650 |
| 2020-12-25 | $16.42 | $17.06 | $16.40 | $16.96 | $15.39 | 19,367,630 |
| 2020-12-24 | $17.33 | $17.33 | $16.55 | $16.62 | $15.08 | 19,592,700 |
| 2020-12-23 | $16.00 | $17.50 | $15.95 | $17.35 | $15.74 | 43,975,710 |
| 2020-12-22 | $17.29 | $17.29 | $16.20 | $16.27 | $14.76 | 39,136,200 |
| 2020-12-21 | $17.01 | $17.51 | $16.81 | $17.41 | $15.79 | 24,374,980 |
| 2020-12-18 | $16.70 | $17.20 | $16.56 | $16.95 | $15.38 | 18,590,730 |
| 2020-12-17 | $16.77 | $17.20 | $16.64 | $16.78 | $15.22 | 20,947,740 |
| 2020-12-16 | $16.99 | $17.08 | $16.62 | $16.76 | $15.20 | 15,146,060 |
| 2020-12-15 | $17.18 | $17.33 | $16.76 | $16.99 | $15.41 | 16,297,430 |
| 2020-12-14 | $16.89 | $17.52 | $16.41 | $16.95 | $15.38 | 27,963,810 |
| 2020-12-11 | $16.85 | $17.15 | $16.65 | $17.08 | $15.49 | 20,900,550 |
| 2020-12-10 | $17.30 | $17.43 | $16.85 | $16.94 | $15.37 | 14,723,120 |
| 2020-12-09 | $17.75 | $18.10 | $17.23 | $17.31 | $15.70 | 21,125,420 |
| 2020-12-08 | $17.78 | $18.20 | $17.50 | $17.63 | $15.99 | 23,933,310 |
| 2020-12-07 | $18.13 | $18.52 | $17.75 | $17.83 | $16.17 | 30,806,770 |
| 2020-12-04 | $17.99 | $18.15 | $17.56 | $17.82 | $16.17 | 23,625,180 |
| 2020-12-03 | $18.22 | $18.41 | $17.86 | $18.09 | $16.41 | 18,060,090 |
| 2020-12-02 | $18.30 | $18.49 | $17.96 | $18.24 | $16.55 | 18,573,070 |
| 2020-12-01 | $17.54 | $18.89 | $17.40 | $18.67 | $16.94 | 36,460,330 |
| 2020-11-30 | $16.98 | $17.88 | $16.82 | $17.38 | $15.77 | 30,749,820 |
| 2020-11-27 | $16.59 | $17.26 | $16.42 | $16.75 | $15.19 | 16,122,820 |
| 2020-11-26 | $16.90 | $16.95 | $16.40 | $16.59 | $15.05 | 16,054,300 |
| 2020-11-25 | $17.10 | $17.54 | $16.75 | $17.21 | $15.61 | 14,781,200 |
| 2020-11-24 | $17.34 | $17.88 | $17.00 | $17.06 | $15.48 | 17,560,810 |
| 2020-11-23 | $17.17 | $17.44 | $16.69 | $17.24 | $15.64 | 18,993,540 |
| 2020-11-20 | $16.68 | $17.53 | $16.57 | $17.26 | $15.66 | 22,446,990 |
| 2020-11-19 | $16.98 | $17.03 | $16.50 | $16.71 | $15.16 | 9,570,960 |
| 2020-11-18 | $16.75 | $17.09 | $16.36 | $16.65 | $15.10 | 13,865,070 |
| 2020-11-17 | $17.12 | $17.59 | $16.82 | $16.90 | $15.33 | 16,447,090 |
| 2020-11-16 | $17.48 | $17.48 | $16.70 | $17.08 | $15.49 | 15,822,720 |
| 2020-11-13 | $17.35 | $17.90 | $17.05 | $17.60 | $15.97 | 19,785,970 |
| 2020-11-12 | $16.96 | $17.18 | $16.74 | $17.09 | $15.50 | 11,702,480 |
| 2020-11-11 | $17.50 | $17.72 | $16.84 | $16.91 | $15.34 | 16,162,950 |
| 2020-11-10 | $17.98 | $17.98 | $17.30 | $17.59 | $15.96 | 24,373,000 |
| 2020-11-09 | $18.35 | $18.40 | $17.71 | $18.20 | $16.51 | 24,863,280 |
| 2020-11-06 | $18.59 | $18.92 | $17.82 | $18.18 | $16.49 | 27,750,590 |
| 2020-11-05 | $18.07 | $19.00 | $17.90 | $18.58 | $16.85 | 37,454,960 |
| 2020-11-04 | $15.95 | $17.48 | $15.88 | $17.48 | $15.86 | 34,796,450 |
| 2020-11-03 | $15.86 | $16.20 | $15.32 | $15.89 | $14.41 | 20,016,000 |
| 2020-11-02 | $15.80 | $16.35 | $15.52 | $15.68 | $14.22 | 23,596,300 |
| 2020-10-30 | $16.58 | $16.77 | $15.86 | $16.00 | $14.51 | 23,928,910 |
| 2020-10-29 | $15.99 | $16.91 | $15.12 | $16.71 | $15.16 | 31,264,620 |
| 2020-10-28 | $17.80 | $18.09 | $16.00 | $16.22 | $14.71 | 34,591,950 |
| 2020-10-27 | $17.72 | $18.29 | $17.49 | $17.78 | $16.13 | 10,876,480 |
| 2020-10-26 | $17.20 | $17.99 | $16.60 | $17.88 | $16.22 | 12,394,860 |
| 2020-10-23 | $17.18 | $17.97 | $17.07 | $17.22 | $15.62 | 10,932,910 |
| 2020-10-22 | $17.13 | $17.37 | $16.90 | $17.19 | $15.59 | 10,364,010 |
| 2020-10-21 | $17.00 | $17.31 | $16.82 | $17.15 | $15.56 | 9,078,880 |
| 2020-10-20 | $16.28 | $17.15 | $16.16 | $17.14 | $15.55 | 14,460,000 |
| 2020-10-19 | $16.50 | $16.84 | $16.28 | $16.29 | $14.78 | 8,918,530 |
| 2020-10-16 | $16.75 | $16.84 | $16.36 | $16.49 | $14.96 | 10,248,390 |
| 2020-10-15 | $16.80 | $17.16 | $16.63 | $16.86 | $15.29 | 13,518,050 |
| 2020-10-14 | $16.94 | $16.95 | $16.26 | $16.50 | $14.97 | 12,864,260 |
| 2020-10-13 | $16.71 | $17.02 | $16.30 | $16.94 | $15.37 | 13,431,860 |
| 2020-10-12 | $16.60 | $16.86 | $16.33 | $16.70 | $15.15 | 15,850,200 |
| 2020-10-09 | $15.97 | $16.33 | $15.90 | $16.25 | $14.74 | 10,095,730 |
| 2020-10-08 | $15.72 | $15.72 | $15.72 | $15.72 | $14.26 | 0 |
| 2020-10-07 | $15.72 | $15.72 | $15.72 | $15.72 | $14.26 | 0 |
| 2020-10-06 | $15.72 | $15.72 | $15.72 | $15.72 | $14.26 | 0 |
| 2020-10-05 | $15.72 | $15.72 | $15.72 | $15.72 | $14.26 | 0 |
| 2020-10-02 | $15.72 | $15.72 | $15.72 | $15.72 | $14.26 | 0 |
| 2020-10-01 | $15.72 | $15.72 | $15.72 | $15.72 | $14.26 | 0 |
| 2020-09-30 | $15.82 | $15.94 | $15.57 | $15.72 | $14.26 | 6,414,170 |
| 2020-09-29 | $15.98 | $16.06 | $15.67 | $15.81 | $14.34 | 6,375,580 |
| 2020-09-28 | $15.96 | $16.03 | $15.70 | $15.90 | $14.42 | 7,472,740 |
| 2020-09-25 | $15.61 | $15.98 | $15.44 | $15.96 | $14.48 | 9,311,660 |
| 2020-09-24 | $15.73 | $15.90 | $15.42 | $15.45 | $14.02 | 7,234,800 |
| 2020-09-23 | $15.46 | $16.00 | $15.46 | $15.82 | $14.35 | 9,542,000 |
| 2020-09-22 | $15.80 | $15.97 | $15.46 | $15.59 | $14.14 | 12,530,320 |
| 2020-09-21 | $16.31 | $16.50 | $15.88 | $15.97 | $14.49 | 10,202,980 |
| 2020-09-18 | $16.20 | $16.43 | $16.01 | $16.35 | $14.83 | 13,591,370 |
| 2020-09-17 | $15.60 | $16.66 | $15.39 | $16.31 | $14.80 | 24,146,420 |
| 2020-09-16 | $15.10 | $15.72 | $14.95 | $15.60 | $14.15 | 16,438,060 |
| 2020-09-15 | $15.00 | $15.28 | $14.82 | $15.13 | $13.73 | 10,265,670 |
| 2020-09-14 | $14.60 | $14.93 | $14.50 | $14.88 | $13.50 | 7,551,120 |
| 2020-09-11 | $14.41 | $14.68 | $14.21 | $14.58 | $13.23 | 6,248,610 |
| 2020-09-10 | $14.71 | $14.89 | $14.36 | $14.61 | $13.25 | 10,559,740 |
| 2020-09-09 | $15.09 | $15.26 | $14.52 | $14.61 | $13.25 | 11,764,910 |
| 2020-09-08 | $15.04 | $15.58 | $14.81 | $15.16 | $13.75 | 15,549,120 |
| 2020-09-07 | $15.44 | $15.47 | $14.73 | $14.86 | $13.48 | 15,737,370 |
| 2020-09-04 | $15.00 | $15.45 | $14.81 | $15.30 | $13.88 | 14,311,000 |
| 2020-09-03 | $15.22 | $15.57 | $14.97 | $15.22 | $13.81 | 17,258,180 |
| 2020-09-02 | $14.71 | $15.24 | $14.71 | $15.22 | $13.81 | 16,003,760 |
| 2020-09-01 | $14.23 | $14.85 | $14.16 | $14.85 | $13.47 | 16,102,250 |
| 2020-08-31 | $14.50 | $14.61 | $14.10 | $14.21 | $12.89 | 11,607,530 |
| 2020-08-28 | $14.46 | $14.60 | $14.27 | $14.50 | $13.15 | 11,858,270 |
| 2020-08-27 | $13.89 | $14.60 | $13.89 | $14.54 | $13.19 | 16,713,270 |
| 2020-08-26 | $14.16 | $14.28 | $13.80 | $13.85 | $12.56 | 11,674,450 |
| 2020-08-25 | $14.20 | $14.35 | $13.73 | $14.17 | $12.85 | 20,068,020 |
| 2020-08-24 | $14.43 | $14.49 | $14.21 | $14.39 | $13.05 | 10,894,710 |
| 2020-08-21 | $14.42 | $14.72 | $14.29 | $14.42 | $13.08 | 11,458,360 |
| 2020-08-20 | $14.91 | $14.97 | $14.35 | $14.42 | $13.08 | 14,056,400 |
| 2020-08-19 | $14.98 | $15.19 | $14.76 | $14.91 | $13.53 | 14,996,790 |
| 2020-08-18 | $15.07 | $15.22 | $14.75 | $14.89 | $13.51 | 16,307,650 |
| 2020-08-17 | $15.13 | $15.48 | $14.89 | $15.08 | $13.68 | 16,066,000 |
| 2020-08-14 | $14.56 | $15.00 | $14.44 | $14.95 | $13.56 | 13,281,330 |
| 2020-08-13 | $14.51 | $15.09 | $14.51 | $14.72 | $13.35 | 13,205,940 |
| 2020-08-12 | $14.54 | $14.68 | $14.11 | $14.61 | $13.25 | 17,122,160 |
| 2020-08-11 | $14.38 | $14.95 | $14.30 | $14.54 | $13.19 | 22,975,480 |
| 2020-08-10 | $14.60 | $14.80 | $14.31 | $14.39 | $13.05 | 22,926,430 |
| 2020-08-07 | $15.30 | $15.30 | $14.69 | $15.02 | $13.63 | 22,130,290 |
| 2020-08-06 | $14.92 | $15.50 | $14.65 | $15.36 | $13.93 | 24,855,450 |
| 2020-08-05 | $14.12 | $14.82 | $14.01 | $14.75 | $13.38 | 25,130,170 |
| 2020-08-04 | $14.08 | $14.39 | $13.84 | $14.30 | $12.97 | 15,896,790 |
| 2020-08-03 | $13.61 | $14.22 | $13.61 | $14.08 | $12.77 | 17,318,640 |
| 2020-07-31 | $13.71 | $14.00 | $13.50 | $13.62 | $12.36 | 10,591,260 |
| 2020-07-30 | $13.58 | $13.86 | $13.43 | $13.73 | $12.46 | 10,708,840 |
| 2020-07-29 | $13.32 | $13.69 | $13.04 | $13.62 | $12.36 | 14,010,070 |
| 2020-07-28 | $13.47 | $13.78 | $13.25 | $13.42 | $12.17 | 12,911,780 |
| 2020-07-27 | $13.04 | $13.62 | $13.04 | $13.31 | $12.07 | 15,074,250 |
| 2020-07-24 | $13.66 | $13.72 | $13.02 | $13.09 | $11.87 | 10,843,590 |
| 2020-07-23 | $13.78 | $13.93 | $13.28 | $13.60 | $12.34 | 11,319,650 |
| 2020-07-22 | $13.71 | $14.20 | $13.55 | $13.83 | $12.55 | 18,091,330 |
| 2020-07-21 | $13.64 | $13.90 | $13.57 | $13.64 | $12.37 | 13,567,290 |
| 2020-07-20 | $12.82 | $13.55 | $12.82 | $13.48 | $12.23 | 15,831,880 |
| 2020-07-17 | $12.89 | $13.00 | $12.62 | $12.74 | $11.56 | 14,738,800 |
| 2020-07-16 | $13.65 | $13.84 | $12.84 | $12.89 | $11.69 | 18,228,430 |
| 2020-07-15 | $14.20 | $14.26 | $13.56 | $13.65 | $12.38 | 17,530,780 |
| 2020-07-14 | $13.71 | $14.19 | $13.67 | $14.03 | $12.73 | 27,263,740 |
| 2020-07-13 | $13.79 | $13.90 | $13.64 | $13.82 | $12.54 | 15,327,620 |
| 2020-07-10 | $13.38 | $13.82 | $13.23 | $13.80 | $12.52 | 26,540,350 |
| 2020-07-09 | $13.00 | $13.63 | $12.90 | $13.47 | $12.22 | 31,248,880 |
| 2020-07-08 | $12.88 | $13.05 | $12.80 | $12.99 | $11.78 | 19,498,750 |
| 2020-07-07 | $13.30 | $13.49 | $12.99 | $13.03 | $11.82 | 28,594,900 |
| 2020-07-06 | $12.90 | $13.25 | $12.66 | $13.14 | $11.92 | 25,389,150 |
| 2020-07-03 | $12.33 | $12.90 | $12.31 | $12.81 | $11.62 | 21,344,730 |
| 2020-07-02 | $12.28 | $12.45 | $12.21 | $12.31 | $11.17 | 13,399,780 |
| 2020-07-01 | $12.28 | $12.33 | $12.05 | $12.31 | $11.17 | 8,817,660 |
| 2020-06-30 | $12.25 | $12.28 | $12.13 | $12.20 | $11.07 | 8,733,660 |
| 2020-06-29 | $11.98 | $12.22 | $11.87 | $12.18 | $11.05 | 12,538,800 |
| 2020-06-26 | $12.08 | $12.08 | $12.08 | $12.08 | $10.96 | 0 |
| 2020-06-25 | $12.08 | $12.08 | $12.08 | $12.08 | $10.96 | 0 |
| 2020-06-24 | $12.01 | $12.20 | $11.98 | $12.08 | $10.96 | 9,861,050 |
| 2020-06-23 | $11.84 | $12.12 | $11.75 | $12.03 | $10.91 | 13,234,630 |
| 2020-06-22 | $11.77 | $11.87 | $11.74 | $11.84 | $10.74 | 7,837,660 |
| 2020-06-19 | $11.72 | $11.92 | $11.72 | $11.78 | $10.69 | 14,873,190 |
| 2020-06-18 | $11.73 | $11.75 | $11.67 | $11.71 | $10.62 | 7,825,630 |
| 2020-06-17 | $11.77 | $11.81 | $11.71 | $11.74 | $10.65 | 6,720,500 |
| 2020-06-16 | $11.79 | $11.86 | $11.76 | $11.81 | $10.71 | 10,157,940 |
| 2020-06-15 | $11.89 | $11.99 | $11.76 | $11.78 | $10.69 | 9,501,010 |
| 2020-06-12 | $11.84 | $11.99 | $11.79 | $11.95 | $10.84 | 9,718,370 |
| 2020-06-11 | $11.90 | $12.03 | $11.72 | $11.96 | $10.85 | 14,944,730 |
| 2020-06-10 | $11.88 | $11.97 | $11.76 | $11.92 | $10.81 | 7,479,400 |
| 2020-06-09 | $11.74 | $11.92 | $11.66 | $11.88 | $10.78 | 9,483,140 |
| 2020-06-08 | $11.85 | $11.90 | $11.68 | $11.72 | $10.63 | 13,153,190 |
| 2020-06-05 | $12.04 | $12.04 | $11.80 | $11.83 | $10.73 | 13,301,000 |
| 2020-06-04 | $12.13 | $12.15 | $11.90 | $12.08 | $10.96 | 11,101,150 |
| 2020-06-03 | $12.09 | $12.21 | $12.02 | $12.20 | $11.07 | 7,164,020 |
| 2020-06-02 | $12.20 | $12.22 | $12.08 | $12.09 | $10.97 | 6,015,640 |
| 2020-06-01 | $12.01 | $12.23 | $11.95 | $12.20 | $11.07 | 8,483,290 |
| 2020-05-29 | $11.90 | $12.10 | $11.76 | $12.10 | $10.98 | 9,110,160 |
| 2020-05-28 | $11.82 | $12.11 | $11.78 | $11.90 | $10.79 | 10,029,000 |
| 2020-05-27 | $11.92 | $11.95 | $11.66 | $11.82 | $10.72 | 6,613,780 |
| 2020-05-26 | $11.87 | $11.97 | $11.77 | $11.90 | $10.79 | 6,507,880 |
| 2020-05-25 | $11.76 | $11.84 | $11.56 | $11.78 | $10.69 | 6,038,340 |
| 2020-05-22 | $12.14 | $12.18 | $11.67 | $11.67 | $10.59 | 10,539,880 |
| 2020-05-21 | $12.30 | $12.39 | $12.10 | $12.15 | $11.02 | 10,913,050 |
| 2020-05-20 | $12.43 | $12.45 | $12.10 | $12.24 | $11.10 | 15,414,920 |
| 2020-05-19 | $13.52 | $13.74 | $13.39 | $13.72 | $11.54 | 14,135,560 |
| 2020-05-18 | $13.55 | $13.84 | $13.45 | $13.53 | $11.38 | 10,634,470 |
| 2020-05-15 | $13.31 | $13.60 | $13.28 | $13.57 | $11.41 | 11,436,570 |
| 2020-05-14 | $13.49 | $13.55 | $13.29 | $13.31 | $11.20 | 9,358,730 |
| 2020-05-13 | $13.16 | $13.33 | $13.02 | $13.29 | $11.18 | 7,538,120 |
| 2020-05-12 | $13.23 | $13.38 | $13.18 | $13.19 | $11.09 | 7,417,940 |
| 2020-05-11 | $13.32 | $13.48 | $13.18 | $13.23 | $11.13 | 11,055,990 |
| 2020-05-08 | $13.10 | $13.30 | $13.10 | $13.22 | $11.12 | 10,874,930 |
| 2020-05-07 | $12.88 | $13.25 | $12.75 | $13.20 | $11.10 | 13,126,340 |
| 2020-05-06 | $12.88 | $13.05 | $12.83 | $12.98 | $10.92 | 11,063,300 |
| 2020-05-05 | $13.04 | $13.04 | $13.04 | $13.04 | $10.97 | 0 |
| 2020-05-04 | $13.04 | $13.04 | $13.04 | $13.04 | $10.97 | 0 |
| 2020-05-01 | $13.04 | $13.04 | $13.04 | $13.04 | $10.97 | 0 |
| 2020-04-30 | $12.96 | $13.10 | $12.89 | $13.04 | $10.97 | 11,026,240 |
| 2020-04-29 | $12.85 | $12.97 | $12.68 | $12.85 | $10.81 | 9,682,890 |
| 2020-04-28 | $12.60 | $13.21 | $12.25 | $13.02 | $10.95 | 24,685,820 |
| 2020-04-27 | $13.32 | $13.33 | $12.94 | $12.94 | $10.88 | 15,943,940 |
| 2020-04-24 | $12.73 | $13.36 | $12.73 | $13.35 | $11.23 | 38,265,470 |
| 2020-04-23 | $12.75 | $12.76 | $12.50 | $12.50 | $10.51 | 7,673,220 |
| 2020-04-22 | $12.30 | $12.69 | $12.15 | $12.64 | $10.63 | 14,394,310 |
| 2020-04-21 | $12.62 | $12.62 | $12.20 | $12.32 | $10.36 | 15,329,550 |
| 2020-04-20 | $12.75 | $12.78 | $12.59 | $12.66 | $10.65 | 11,249,330 |
| 2020-04-17 | $12.89 | $12.98 | $12.68 | $12.73 | $10.71 | 13,140,910 |
| 2020-04-16 | $12.80 | $12.86 | $12.68 | $12.84 | $10.80 | 6,944,930 |
| 2020-04-15 | $12.82 | $12.96 | $12.74 | $12.86 | $10.82 | 8,332,510 |
| 2020-04-14 | $12.63 | $12.86 | $12.63 | $12.86 | $10.82 | 8,580,990 |
| 2020-04-13 | $12.78 | $12.79 | $12.49 | $12.60 | $10.60 | 12,244,400 |
| 2020-04-10 | $13.03 | $13.08 | $12.78 | $12.80 | $10.77 | 10,033,290 |
| 2020-04-09 | $12.99 | $13.07 | $12.94 | $13.01 | $10.94 | 9,746,550 |
| 2020-04-08 | $13.12 | $13.14 | $12.85 | $12.98 | $10.92 | 20,788,670 |
| 2020-04-07 | $13.33 | $13.39 | $13.05 | $13.22 | $11.12 | 26,702,300 |
| 2020-04-06 | $13.25 | $13.25 | $13.25 | $13.25 | $11.15 | 0 |
| 2020-04-03 | $13.25 | $13.37 | $13.12 | $13.25 | $11.15 | 9,174,110 |
| 2020-04-02 | $13.37 | $13.46 | $13.12 | $13.30 | $11.19 | 9,084,950 |
| 2020-04-01 | $13.71 | $13.95 | $13.33 | $13.45 | $11.31 | 13,012,110 |
| 2020-03-31 | $13.30 | $13.93 | $13.30 | $13.69 | $11.52 | 22,808,660 |
| 2020-03-30 | $13.18 | $13.27 | $12.90 | $13.05 | $10.98 | 10,289,860 |
| 2020-03-27 | $13.31 | $13.64 | $13.05 | $13.34 | $11.22 | 16,176,520 |
| 2020-03-26 | $13.18 | $13.29 | $12.91 | $13.15 | $11.06 | 16,481,780 |
| 2020-03-25 | $13.03 | $13.37 | $12.76 | $13.23 | $11.13 | 22,560,120 |
| 2020-03-24 | $12.00 | $12.85 | $11.95 | $12.65 | $10.64 | 24,160,870 |
| 2020-03-23 | $12.30 | $12.38 | $11.77 | $11.79 | $9.92 | 20,032,950 |
| 2020-03-20 | $12.71 | $12.81 | $12.40 | $12.68 | $10.67 | 11,799,940 |
| 2020-03-19 | $12.75 | $12.91 | $12.12 | $12.68 | $10.67 | 19,023,940 |
| 2020-03-18 | $13.27 | $13.35 | $12.69 | $12.74 | $10.72 | 18,913,380 |
| 2020-03-17 | $13.25 | $13.59 | $12.75 | $13.15 | $11.06 | 18,667,360 |
| 2020-03-16 | $14.23 | $14.23 | $13.27 | $13.33 | $11.21 | 17,765,810 |
| 2020-03-13 | $13.59 | $14.22 | $13.42 | $14.09 | $11.85 | 16,790,020 |
| 2020-03-12 | $14.30 | $14.39 | $14.12 | $14.24 | $11.98 | 10,212,990 |
| 2020-03-11 | $14.70 | $14.83 | $14.50 | $14.50 | $12.20 | 10,170,870 |
| 2020-03-10 | $14.47 | $14.77 | $14.20 | $14.75 | $12.41 | 21,417,810 |
| 2020-03-09 | $15.04 | $15.11 | $14.56 | $14.72 | $12.38 | 19,474,680 |
| 2020-03-06 | $15.32 | $15.50 | $15.07 | $15.27 | $12.84 | 14,931,900 |
| 2020-03-05 | $15.41 | $15.57 | $15.33 | $15.50 | $13.04 | 14,635,460 |
| 2020-03-04 | $15.56 | $15.62 | $15.13 | $15.40 | $12.95 | 15,114,090 |
| 2020-03-03 | $15.70 | $15.78 | $15.25 | $15.51 | $13.05 | 20,712,660 |
| 2020-03-02 | $15.25 | $15.55 | $15.16 | $15.46 | $13.00 | 17,195,950 |
| 2020-02-28 | $15.10 | $15.69 | $15.06 | $15.08 | $12.68 | 27,705,710 |
| 2020-02-27 | $15.58 | $15.83 | $15.42 | $15.69 | $13.20 | 17,716,340 |
| 2020-02-26 | $16.25 | $16.27 | $15.49 | $15.50 | $13.04 | 36,040,540 |
| 2020-02-25 | $15.16 | $16.38 | $15.11 | $16.25 | $13.67 | 50,867,010 |
| 2020-02-24 | $15.19 | $15.70 | $15.11 | $15.50 | $13.04 | 40,048,600 |
| 2020-02-21 | $14.89 | $15.35 | $14.80 | $15.11 | $12.71 | 29,861,030 |
| 2020-02-20 | $14.65 | $15.20 | $14.55 | $14.95 | $12.58 | 27,665,980 |
| 2020-02-19 | $14.25 | $14.68 | $14.25 | $14.65 | $12.32 | 26,156,370 |
| 2020-02-18 | $14.36 | $14.50 | $14.25 | $14.35 | $12.07 | 19,434,230 |
| 2020-02-17 | $14.10 | $14.43 | $14.08 | $14.42 | $12.13 | 22,779,010 |
| 2020-02-14 | $13.98 | $14.16 | $13.97 | $14.08 | $11.84 | 11,676,460 |
| 2020-02-13 | $14.21 | $14.33 | $14.03 | $14.06 | $11.83 | 20,084,270 |
| 2020-02-12 | $14.46 | $14.47 | $14.13 | $14.38 | $12.10 | 22,569,660 |
| 2020-02-11 | $14.33 | $14.73 | $14.22 | $14.47 | $12.17 | 28,969,030 |
| 2020-02-10 | $13.95 | $14.41 | $13.82 | $14.32 | $12.05 | 29,243,330 |
| 2020-02-07 | $14.09 | $14.14 | $13.81 | $14.10 | $11.86 | 22,568,460 |
| 2020-02-06 | $14.10 | $14.25 | $13.92 | $14.17 | $11.92 | 28,988,270 |
| 2020-02-05 | $13.96 | $14.54 | $13.90 | $14.32 | $12.05 | 37,511,100 |
| 2020-02-04 | $13.76 | $14.37 | $13.63 | $13.92 | $11.71 | 34,369,860 |
| 2020-02-03 | $14.20 | $14.45 | $14.20 | $14.20 | $11.94 | 14,513,860 |
| 2020-01-31 | $15.78 | $15.78 | $15.78 | $15.78 | $13.27 | 0 |
| 2020-01-30 | $15.78 | $15.78 | $15.78 | $15.78 | $13.27 | 0 |
| 2020-01-29 | $15.78 | $15.78 | $15.78 | $15.78 | $13.27 | 0 |
| 2020-01-28 | $15.78 | $15.78 | $15.78 | $15.78 | $13.27 | 0 |
| 2020-01-27 | $15.78 | $15.78 | $15.78 | $15.78 | $13.27 | 0 |
| 2020-01-24 | $15.78 | $15.78 | $15.78 | $15.78 | $13.27 | 0 |
| 2020-01-23 | $16.23 | $16.44 | $15.48 | $15.78 | $13.27 | 25,568,040 |
| 2020-01-22 | $16.17 | $16.45 | $15.86 | $16.28 | $13.69 | 23,346,690 |
| 2020-01-21 | $15.97 | $16.46 | $15.81 | $16.26 | $13.68 | 33,428,530 |
| 2020-01-20 | $15.51 | $16.56 | $15.51 | $16.10 | $13.54 | 43,220,050 |
| 2020-01-17 | $15.00 | $15.45 | $14.89 | $15.38 | $12.94 | 30,437,150 |
| 2020-01-16 | $14.65 | $15.05 | $14.53 | $14.99 | $12.61 | 29,201,350 |
| 2020-01-15 | $14.65 | $14.77 | $14.52 | $14.60 | $12.28 | 16,574,050 |
| 2020-01-14 | $14.45 | $15.05 | $14.45 | $14.77 | $12.42 | 47,547,090 |
| 2020-01-13 | $14.73 | $15.10 | $14.22 | $14.44 | $12.15 | 54,872,560 |
| 2020-01-10 | $14.41 | $14.48 | $14.34 | $14.45 | $12.15 | 20,358,060 |
| 2020-01-09 | $14.47 | $14.52 | $14.32 | $14.40 | $12.11 | 15,791,010 |
| 2020-01-08 | $14.40 | $14.50 | $14.30 | $14.40 | $12.11 | 13,861,680 |
| 2020-01-07 | $14.33 | $14.42 | $14.28 | $14.42 | $12.13 | 14,565,310 |
| 2020-01-06 | $14.30 | $14.45 | $14.23 | $14.30 | $12.03 | 16,644,720 |
| 2020-01-03 | $14.44 | $14.48 | $14.27 | $14.40 | $12.11 | 13,751,720 |
| 2020-01-02 | $14.29 | $14.55 | $14.26 | $14.42 | $12.13 | 22,736,280 |
| 2020-01-01 | $14.25 | $14.25 | $14.25 | $14.25 | $11.99 | 0 |
| 2019-12-31 | $14.15 | $14.30 | $14.07 | $14.25 | $11.99 | 13,086,040 |
| 2019-12-30 | $14.14 | $14.22 | $14.06 | $14.16 | $11.91 | 15,274,400 |
| 2019-12-27 | $14.17 | $14.22 | $14.12 | $14.16 | $11.91 | 8,494,520 |
| 2019-12-26 | $14.15 | $14.22 | $14.06 | $14.14 | $11.89 | 6,563,920 |
| 2019-12-25 | $14.11 | $14.25 | $14.06 | $14.16 | $11.91 | 7,112,600 |
| 2019-12-24 | $14.05 | $14.17 | $13.97 | $14.12 | $11.88 | 9,019,610 |
| 2019-12-23 | $14.23 | $14.38 | $14.03 | $14.05 | $11.82 | 10,154,060 |
| 2019-12-20 | $14.30 | $14.35 | $14.20 | $14.23 | $11.97 | 10,174,530 |
| 2019-12-19 | $14.34 | $14.44 | $14.22 | $14.30 | $12.03 | 10,834,790 |
| 2019-12-18 | $14.40 | $14.45 | $14.32 | $14.34 | $12.06 | 15,329,260 |
| 2019-12-17 | $14.54 | $14.55 | $14.36 | $14.49 | $12.19 | 19,397,400 |
| 2019-12-16 | $14.69 | $14.69 | $14.35 | $14.54 | $12.23 | 24,132,300 |
| 2019-12-13 | $14.58 | $14.79 | $14.50 | $14.71 | $12.37 | 19,865,990 |
| 2019-12-12 | $14.55 | $14.68 | $14.38 | $14.62 | $12.30 | 15,241,780 |
| 2019-12-11 | $14.18 | $14.60 | $14.15 | $14.54 | $12.23 | 18,773,840 |
| 2019-12-10 | $14.24 | $14.24 | $14.04 | $14.14 | $11.89 | 7,075,700 |
| 2019-12-09 | $14.24 | $14.31 | $14.00 | $14.21 | $11.95 | 12,734,020 |
| 2019-12-06 | $14.25 | $14.32 | $14.06 | $14.27 | $12.00 | 7,200,410 |
| 2019-12-05 | $14.37 | $14.37 | $14.15 | $14.22 | $11.96 | 7,999,470 |
| 2019-12-04 | $14.18 | $14.37 | $14.10 | $14.37 | $12.09 | 8,409,330 |
| 2019-12-03 | $13.87 | $14.27 | $13.70 | $14.24 | $11.98 | 10,754,520 |
| 2019-12-02 | $14.00 | $14.08 | $13.78 | $13.88 | $11.68 | 11,880,100 |
| 2019-11-29 | $14.31 | $14.37 | $14.01 | $14.03 | $11.80 | 9,673,040 |
| 2019-11-28 | $14.69 | $14.69 | $14.30 | $14.31 | $12.04 | 12,084,300 |
| 2019-11-27 | $14.81 | $14.81 | $14.42 | $14.73 | $12.39 | 15,116,110 |
| 2019-11-26 | $14.56 | $15.00 | $14.37 | $15.00 | $12.62 | 16,227,660 |
| 2019-11-25 | $14.40 | $14.60 | $14.16 | $14.52 | $12.21 | 11,057,500 |
| 2019-11-22 | $14.49 | $14.74 | $14.25 | $14.40 | $12.11 | 13,963,560 |
| 2019-11-21 | $14.45 | $14.55 | $14.24 | $14.47 | $12.17 | 9,085,020 |
| 2019-11-20 | $14.72 | $14.72 | $14.46 | $14.50 | $12.20 | 9,549,900 |
| 2019-11-19 | $14.89 | $14.97 | $14.53 | $14.73 | $12.39 | 16,405,040 |
| 2019-11-18 | $14.44 | $14.88 | $14.40 | $14.80 | $12.45 | 12,399,170 |
| 2019-11-15 | $14.78 | $14.85 | $14.44 | $14.44 | $12.15 | 11,749,440 |
| 2019-11-14 | $14.82 | $14.90 | $14.61 | $14.78 | $12.43 | 11,000,850 |
| 2019-11-13 | $14.75 | $14.80 | $14.55 | $14.77 | $12.42 | 14,226,830 |
| 2019-11-12 | $14.32 | $14.68 | $14.21 | $14.67 | $12.34 | 16,608,450 |
| 2019-11-11 | $14.47 | $14.66 | $14.19 | $14.22 | $11.96 | 12,000,800 |
| 2019-11-08 | $14.76 | $14.93 | $14.48 | $14.51 | $12.21 | 15,496,400 |
| 2019-11-07 | $14.62 | $14.78 | $14.46 | $14.62 | $12.30 | 9,643,090 |
| 2019-11-06 | $14.54 | $14.70 | $14.41 | $14.46 | $12.16 | 12,551,690 |
| 2019-11-05 | $14.60 | $14.67 | $14.23 | $14.56 | $12.25 | 18,524,790 |
| 2019-11-04 | $14.61 | $14.90 | $14.53 | $14.88 | $12.52 | 14,901,870 |
| 2019-11-01 | $14.30 | $14.58 | $14.20 | $14.55 | $12.24 | 13,712,120 |
| 2019-10-31 | $14.30 | $14.38 | $14.12 | $14.30 | $12.03 | 9,940,850 |
| 2019-10-30 | $14.20 | $14.46 | $14.07 | $14.14 | $11.89 | 10,972,010 |
| 2019-10-29 | $14.11 | $14.63 | $14.02 | $14.31 | $12.04 | 29,332,050 |
| 2019-10-28 | $13.90 | $14.09 | $13.84 | $13.92 | $11.71 | 7,236,320 |
| 2019-10-25 | $13.76 | $13.94 | $13.64 | $13.90 | $11.69 | 7,929,340 |
| 2019-10-24 | $14.12 | $14.17 | $13.66 | $13.77 | $11.58 | 7,383,490 |
| 2019-10-23 | $14.26 | $14.31 | $14.01 | $14.08 | $11.84 | 5,680,920 |
| 2019-10-22 | $14.12 | $14.35 | $14.05 | $14.23 | $11.97 | 8,544,550 |
| 2019-10-21 | $14.04 | $14.13 | $13.83 | $14.12 | $11.88 | 6,218,120 |
| 2019-10-18 | $13.96 | $14.24 | $13.96 | $14.06 | $11.83 | 11,449,980 |
| 2019-10-17 | $14.07 | $14.16 | $13.98 | $14.07 | $11.84 | 5,305,160 |
| 2019-10-16 | $14.10 | $14.15 | $13.88 | $14.07 | $11.84 | 8,833,560 |
| 2019-10-15 | $13.99 | $14.17 | $13.94 | $14.06 | $11.83 | 8,690,720 |
| 2019-10-14 | $13.83 | $14.07 | $13.78 | $13.99 | $11.77 | 9,977,270 |
| 2019-10-11 | $13.71 | $13.80 | $13.62 | $13.72 | $11.54 | 7,958,870 |
| 2019-10-10 | $13.76 | $13.94 | $13.55 | $13.74 | $11.56 | 10,162,590 |
| 2019-10-09 | $13.71 | $13.98 | $13.70 | $13.83 | $11.63 | 7,516,330 |
| 2019-10-08 | $13.84 | $13.93 | $13.65 | $13.70 | $11.52 | 8,447,410 |
| 2019-10-07 | $13.90 | $13.90 | $13.90 | $13.90 | $11.69 | 0 |
| 2019-10-04 | $13.90 | $13.90 | $13.90 | $13.90 | $11.69 | 0 |
| 2019-10-03 | $13.90 | $13.90 | $13.90 | $13.90 | $11.69 | 0 |
| 2019-10-02 | $13.90 | $13.90 | $13.90 | $13.90 | $11.69 | 0 |
| 2019-10-01 | $13.90 | $13.90 | $13.90 | $13.90 | $11.69 | 0 |
| 2019-09-30 | $13.96 | $14.07 | $13.86 | $13.90 | $11.69 | 6,736,640 |
| 2019-09-27 | $14.03 | $14.12 | $13.82 | $13.94 | $11.73 | 6,946,310 |
| 2019-09-26 | $14.50 | $14.50 | $14.00 | $14.01 | $11.78 | 14,672,290 |
| 2019-09-25 | $14.10 | $14.61 | $14.10 | $14.50 | $12.20 | 17,196,180 |
| 2019-09-24 | $14.29 | $14.50 | $14.04 | $14.17 | $11.92 | 10,015,910 |
| 2019-09-23 | $14.49 | $14.49 | $14.06 | $14.33 | $12.05 | 12,078,310 |
| 2019-09-20 | $14.46 | $14.55 | $14.33 | $14.49 | $12.19 | 14,329,460 |
| 2019-09-19 | $14.58 | $14.63 | $14.23 | $14.41 | $12.12 | 11,536,590 |
| 2019-09-18 | $14.55 | $14.77 | $14.40 | $14.50 | $12.20 | 13,275,380 |
| 2019-09-17 | $14.96 | $14.99 | $14.46 | $14.55 | $12.24 | 15,697,790 |
| 2019-09-16 | $15.45 | $15.45 | $14.80 | $14.96 | $12.58 | 23,317,290 |
| 2019-09-13 | $15.45 | $15.45 | $15.45 | $15.45 | $13.00 | 0 |
| 2019-09-12 | $15.13 | $15.84 | $15.04 | $15.45 | $13.00 | 19,828,390 |
| 2019-09-11 | $15.43 | $15.48 | $15.02 | $15.10 | $12.70 | 11,619,800 |
| 2019-09-10 | $15.28 | $15.60 | $15.13 | $15.45 | $13.00 | 14,764,140 |
| 2019-09-09 | $15.79 | $15.83 | $15.35 | $15.56 | $13.09 | 19,871,290 |
| 2019-09-06 | $15.20 | $15.77 | $15.00 | $15.64 | $13.16 | 30,858,400 |
| 2019-09-05 | $14.35 | $15.05 | $14.32 | $14.91 | $12.54 | 31,351,280 |
| 2019-09-04 | $14.38 | $14.48 | $14.14 | $14.30 | $12.03 | 14,984,010 |
| 2019-09-03 | $14.50 | $14.51 | $14.15 | $14.40 | $12.11 | 13,749,230 |
| 2019-09-02 | $14.57 | $14.70 | $14.32 | $14.46 | $12.16 | 16,721,260 |
| 2019-08-30 | $14.65 | $14.79 | $14.31 | $14.53 | $12.22 | 22,045,000 |
| 2019-08-29 | $14.65 | $14.81 | $14.39 | $14.75 | $12.41 | 21,516,960 |
| 2019-08-28 | $14.50 | $14.88 | $14.27 | $14.56 | $12.25 | 30,021,340 |
| 2019-08-27 | $13.50 | $14.62 | $13.49 | $14.36 | $12.08 | 46,739,570 |
| 2019-08-26 | $13.19 | $13.68 | $13.10 | $13.30 | $11.19 | 11,709,170 |
| 2019-08-23 | $13.30 | $13.52 | $13.26 | $13.37 | $11.25 | 11,254,440 |
| 2019-08-22 | $13.00 | $13.65 | $12.81 | $13.35 | $11.23 | 22,727,840 |
| 2019-08-21 | $13.18 | $13.21 | $12.90 | $12.99 | $10.93 | 11,821,430 |
| 2019-08-20 | $13.43 | $13.54 | $13.12 | $13.22 | $11.12 | 10,749,330 |
| 2019-08-19 | $13.45 | $13.54 | $13.31 | $13.42 | $11.29 | 9,100,610 |
| 2019-08-16 | $13.22 | $13.48 | $13.22 | $13.35 | $11.23 | 10,806,480 |
| 2019-08-15 | $13.11 | $13.26 | $13.00 | $13.20 | $11.10 | 10,483,210 |
| 2019-08-14 | $13.43 | $13.47 | $13.20 | $13.28 | $11.17 | 7,325,330 |
| 2019-08-13 | $13.12 | $13.34 | $13.03 | $13.28 | $11.17 | 8,997,870 |
| 2019-08-12 | $12.65 | $13.20 | $12.60 | $13.19 | $11.09 | 14,057,730 |
| 2019-08-09 | $12.70 | $12.91 | $12.57 | $12.65 | $10.64 | 7,061,190 |
| 2019-08-08 | $12.50 | $12.78 | $12.44 | $12.65 | $10.64 | 9,891,680 |
| 2019-08-07 | $12.58 | $12.70 | $12.40 | $12.41 | $10.44 | 7,792,570 |
| 2019-08-06 | $12.52 | $12.66 | $12.31 | $12.44 | $10.46 | 11,685,320 |
| 2019-08-05 | $12.69 | $12.84 | $12.52 | $12.66 | $10.65 | 11,123,080 |
| 2019-08-02 | $12.40 | $12.61 | $12.28 | $12.60 | $10.60 | 9,956,270 |
| 2019-08-01 | $12.95 | $13.00 | $12.51 | $12.62 | $10.62 | 11,283,760 |
| 2019-07-31 | $13.01 | $13.05 | $12.88 | $12.99 | $10.93 | 5,669,460 |
| 2019-07-30 | $13.15 | $13.25 | $13.10 | $13.16 | $11.07 | 7,193,910 |
| 2019-07-29 | $13.21 | $13.24 | $13.11 | $13.19 | $11.09 | 4,588,610 |
| 2019-07-26 | $13.17 | $13.24 | $13.08 | $13.15 | $11.06 | 6,064,810 |
| 2019-07-25 | $13.16 | $13.27 | $13.11 | $13.14 | $11.05 | 5,044,090 |
| 2019-07-24 | $12.98 | $13.23 | $12.91 | $13.19 | $11.09 | 7,752,130 |
| 2019-07-23 | $13.08 | $13.14 | $12.76 | $13.02 | $10.95 | 10,189,560 |
| 2019-07-22 | $13.26 | $13.34 | $13.00 | $13.02 | $10.95 | 6,695,570 |
| 2019-07-19 | $13.19 | $13.45 | $13.19 | $13.24 | $11.14 | 5,879,730 |
| 2019-07-18 | $13.46 | $13.48 | $13.16 | $13.19 | $11.09 | 7,294,050 |
| 2019-07-17 | $13.58 | $13.71 | $13.45 | $13.53 | $11.38 | 5,945,750 |
| 2019-07-16 | $13.73 | $13.81 | $13.49 | $13.51 | $11.36 | 6,615,480 |
| 2019-07-15 | $13.63 | $13.78 | $13.38 | $13.73 | $11.55 | 7,377,170 |
| 2019-07-12 | $13.55 | $13.78 | $13.41 | $13.62 | $11.46 | 7,084,970 |
| 2019-07-11 | $13.49 | $13.61 | $13.41 | $13.52 | $11.37 | 7,269,990 |
| 2019-07-10 | $13.87 | $13.87 | $13.40 | $13.41 | $11.28 | 12,005,630 |
| 2019-07-09 | $13.57 | $13.93 | $13.44 | $13.89 | $11.68 | 19,723,100 |
| 2019-07-08 | $13.67 | $13.67 | $13.14 | $13.41 | $11.28 | 12,479,160 |
| 2019-07-05 | $13.66 | $13.80 | $13.48 | $13.69 | $11.52 | 7,861,890 |
| 2019-07-04 | $13.73 | $13.88 | $13.57 | $13.76 | $11.57 | 11,059,270 |
| 2019-07-03 | $13.47 | $13.84 | $13.47 | $13.69 | $11.52 | 13,302,570 |
| 2019-07-02 | $13.47 | $13.87 | $13.35 | $13.62 | $11.46 | 18,213,250 |
| 2019-07-01 | $13.18 | $13.50 | $13.12 | $13.40 | $11.27 | 12,486,850 |
| 2019-06-28 | $13.04 | $13.04 | $12.87 | $13.02 | $10.95 | 6,234,660 |
| 2019-06-27 | $13.15 | $13.26 | $12.95 | $13.03 | $10.96 | 9,099,720 |
| 2019-06-26 | $12.95 | $13.24 | $12.84 | $13.02 | $10.95 | 8,243,200 |
| 2019-06-25 | $13.13 | $13.17 | $12.85 | $13.01 | $10.94 | 6,612,410 |
| 2019-06-24 | $13.09 | $13.22 | $12.96 | $13.21 | $11.11 | 8,690,770 |
| 2019-06-21 | $13.17 | $13.17 | $12.98 | $13.05 | $10.98 | 10,020,840 |
| 2019-06-20 | $12.85 | $13.10 | $12.76 | $13.04 | $10.97 | 9,833,290 |
| 2019-06-19 | $12.85 | $13.00 | $12.82 | $12.83 | $10.79 | 7,746,940 |
| 2019-06-18 | $12.67 | $12.75 | $12.61 | $12.69 | $10.67 | 5,352,660 |
| 2019-06-17 | $12.46 | $12.71 | $12.45 | $12.66 | $10.65 | 7,562,790 |
| 2019-06-14 | $12.65 | $12.65 | $12.42 | $12.54 | $10.55 | 10,867,700 |
| 2019-06-13 | $12.66 | $12.75 | $12.40 | $12.68 | $10.67 | 9,797,350 |
| 2019-06-12 | $12.90 | $12.90 | $12.62 | $12.65 | $10.64 | 11,333,970 |
| 2019-06-11 | $12.75 | $13.00 | $12.56 | $12.98 | $10.92 | 12,829,600 |
| 2019-06-10 | $12.69 | $12.93 | $12.59 | $12.76 | $10.73 | 12,185,080 |
| 2019-06-07 | $12.51 | $12.51 | $12.51 | $12.51 | $10.52 | 0 |
| 2019-06-06 | $12.33 | $12.70 | $12.26 | $12.51 | $10.52 | 15,297,280 |
| 2019-06-05 | $12.32 | $12.48 | $12.20 | $12.32 | $10.36 | 10,214,330 |
| 2019-06-04 | $12.01 | $12.28 | $11.86 | $12.23 | $10.29 | 10,848,300 |
| 2019-06-03 | $12.46 | $12.58 | $12.10 | $12.21 | $10.27 | 13,927,920 |
| 2019-05-31 | $12.59 | $12.68 | $12.50 | $12.51 | $10.52 | 7,614,500 |
| 2019-05-30 | $12.64 | $12.71 | $12.51 | $12.57 | $10.57 | 8,576,200 |
| 2019-05-29 | $12.79 | $12.83 | $12.61 | $12.66 | $10.65 | 12,943,640 |
| 2019-05-28 | $12.81 | $12.99 | $12.76 | $12.88 | $10.83 | 14,967,100 |
| 2019-05-27 | $12.69 | $12.88 | $12.51 | $12.86 | $10.82 | 14,407,930 |
| 2019-05-24 | $12.80 | $13.06 | $12.44 | $12.81 | $10.78 | 14,805,020 |
| 2019-05-23 | $12.90 | $13.02 | $12.80 | $12.82 | $10.78 | 8,434,880 |
| 2019-05-22 | $13.13 | $13.17 | $12.79 | $12.90 | $10.85 | 10,297,220 |
| 2019-05-21 | $12.86 | $13.23 | $12.85 | $13.10 | $11.02 | 8,746,520 |
| 2019-05-20 | $13.31 | $13.39 | $12.67 | $12.90 | $10.85 | 14,248,230 |
| 2019-05-17 | $13.77 | $13.77 | $13.20 | $13.28 | $11.17 | 13,286,640 |
| 2019-05-16 | $13.50 | $14.02 | $13.50 | $13.73 | $11.55 | 16,165,940 |
| 2019-05-15 | $13.32 | $13.60 | $13.10 | $13.45 | $11.31 | 16,515,430 |
| 2019-05-14 | $13.36 | $13.91 | $13.30 | $13.73 | $11.13 | 15,815,770 |
| 2019-05-13 | $13.70 | $13.79 | $13.50 | $13.58 | $11.01 | 13,273,880 |
| 2019-05-10 | $13.65 | $13.96 | $13.10 | $13.87 | $11.24 | 25,338,350 |
| 2019-05-09 | $13.80 | $14.09 | $13.41 | $13.50 | $10.94 | 21,048,990 |
| 2019-05-08 | $13.54 | $14.14 | $13.33 | $13.61 | $11.03 | 18,994,560 |
| 2019-05-07 | $13.62 | $14.16 | $13.42 | $13.80 | $11.18 | 24,554,740 |
| 2019-05-06 | $13.75 | $13.97 | $12.90 | $13.19 | $10.69 | 24,102,820 |
| 2019-05-03 | $14.30 | $14.30 | $14.30 | $14.30 | $11.59 | 0 |
| 2019-05-02 | $14.30 | $14.30 | $14.30 | $14.30 | $11.59 | 0 |
| 2019-05-01 | $14.30 | $14.30 | $14.30 | $14.30 | $11.59 | 0 |
| 2019-04-30 | $13.89 | $14.34 | $13.79 | $14.30 | $11.59 | 19,152,970 |
| 2019-04-29 | $14.43 | $14.54 | $13.70 | $13.88 | $11.25 | 31,568,920 |
| 2019-04-26 | $15.29 | $15.29 | $14.42 | $14.42 | $11.69 | 43,109,660 |
| 2019-04-25 | $16.22 | $16.36 | $15.44 | $15.58 | $12.63 | 42,493,530 |
| 2019-04-24 | $15.50 | $16.67 | $15.28 | $16.60 | $13.45 | 60,490,180 |
| 2019-04-23 | $15.67 | $16.12 | $15.25 | $15.35 | $12.44 | 29,709,400 |
| 2019-04-22 | $16.00 | $16.09 | $15.51 | $15.65 | $12.68 | 28,868,570 |
| 2019-04-19 | $15.08 | $16.18 | $15.00 | $15.92 | $12.90 | 44,744,830 |
| 2019-04-18 | $15.64 | $15.64 | $15.08 | $15.15 | $12.28 | 26,865,120 |
| 2019-04-17 | $15.05 | $15.92 | $14.92 | $15.60 | $12.64 | 51,872,000 |
| 2019-04-16 | $14.71 | $15.10 | $14.33 | $14.98 | $12.14 | 25,274,400 |
| 2019-04-15 | $14.83 | $15.45 | $14.69 | $14.71 | $11.92 | 33,251,230 |
| 2019-04-12 | $14.86 | $15.03 | $14.45 | $14.65 | $11.87 | 30,018,990 |
| 2019-04-11 | $15.17 | $15.95 | $14.97 | $15.00 | $12.16 | 42,089,740 |
| 2019-04-10 | $15.14 | $15.60 | $14.77 | $15.28 | $12.38 | 36,236,400 |
| 2019-04-09 | $15.28 | $15.58 | $15.06 | $15.15 | $12.28 | 29,069,750 |
| 2019-04-08 | $15.80 | $15.96 | $15.05 | $15.31 | $12.41 | 45,803,780 |
| 2019-04-05 | $15.67 | $15.67 | $15.67 | $15.67 | $12.70 | 0 |
| 2019-04-04 | $15.27 | $16.11 | $15.25 | $15.67 | $12.70 | 57,690,210 |
| 2019-04-03 | $15.27 | $15.58 | $14.80 | $15.10 | $12.24 | 64,578,510 |
| 2019-04-02 | $13.93 | $15.32 | $13.86 | $15.32 | $12.42 | 86,387,880 |
| 2019-04-01 | $13.39 | $14.05 | $13.39 | $13.93 | $11.29 | 51,245,180 |
| 2019-03-29 | $13.21 | $13.48 | $13.14 | $13.43 | $10.88 | 24,309,660 |
| 2019-03-28 | $13.21 | $13.43 | $13.04 | $13.25 | $10.74 | 24,011,380 |
| 2019-03-27 | $14.20 | $14.55 | $13.20 | $13.46 | $10.91 | 59,645,060 |
| 2019-03-26 | $14.07 | $14.53 | $13.90 | $13.92 | $11.28 | 43,059,920 |
| 2019-03-25 | $13.96 | $14.21 | $13.88 | $14.05 | $11.39 | 40,636,110 |
| 2019-03-22 | $13.61 | $14.34 | $13.43 | $14.31 | $11.60 | 53,665,670 |
| 2019-03-21 | $13.85 | $13.93 | $13.61 | $13.69 | $11.09 | 29,450,650 |
| 2019-03-20 | $13.47 | $13.73 | $13.44 | $13.72 | $11.12 | 35,405,290 |
| 2019-03-19 | $13.65 | $13.70 | $13.37 | $13.46 | $10.91 | 24,847,970 |
| 2019-03-18 | $13.41 | $13.66 | $13.34 | $13.60 | $11.02 | 28,963,410 |
| 2019-03-15 | $13.00 | $13.39 | $13.00 | $13.37 | $10.84 | 24,379,850 |
| 2019-03-14 | $13.31 | $13.53 | $12.82 | $13.00 | $10.54 | 32,487,500 |
| 2019-03-13 | $13.88 | $13.88 | $13.36 | $13.41 | $10.87 | 29,613,590 |
| 2019-03-12 | $13.95 | $14.09 | $13.70 | $13.88 | $11.25 | 33,794,060 |
| 2019-03-11 | $13.60 | $13.94 | $13.42 | $13.90 | $11.27 | 31,590,650 |
| 2019-03-08 | $14.11 | $14.11 | $13.57 | $13.59 | $11.01 | 34,178,430 |
| 2019-03-07 | $14.63 | $14.63 | $14.22 | $14.33 | $11.61 | 43,596,120 |
| 2019-03-06 | $13.91 | $14.59 | $13.91 | $14.58 | $11.82 | 61,286,530 |
| 2019-03-05 | $13.80 | $13.88 | $13.56 | $13.82 | $11.20 | 47,426,380 |
| 2019-03-04 | $14.22 | $14.50 | $13.89 | $14.05 | $11.39 | 48,297,520 |
| 2019-03-01 | $14.20 | $14.33 | $13.77 | $14.23 | $11.53 | 28,807,930 |
| 2019-02-28 | $15.37 | $15.37 | $13.96 | $14.08 | $11.41 | 32,544,410 |
| 2019-02-27 | $15.20 | $15.93 | $14.60 | $14.98 | $12.14 | 34,840,400 |
| 2019-02-26 | $14.54 | $15.70 | $14.48 | $15.14 | $12.27 | 36,525,540 |
| 2019-02-25 | $14.15 | $14.88 | $13.92 | $14.53 | $11.78 | 34,929,500 |
| 2019-02-22 | $13.56 | $14.08 | $13.40 | $14.04 | $11.38 | 17,613,520 |
| 2019-02-21 | $13.20 | $13.78 | $13.15 | $13.55 | $10.98 | 20,948,700 |
| 2019-02-20 | $13.35 | $13.35 | $13.15 | $13.20 | $10.70 | 11,542,790 |
| 2019-02-19 | $13.49 | $13.49 | $13.12 | $13.37 | $10.84 | 16,202,410 |
| 2019-02-18 | $12.58 | $13.50 | $12.58 | $13.42 | $10.88 | 23,554,790 |
| 2019-02-15 | $12.67 | $12.94 | $12.46 | $12.48 | $10.11 | 19,171,670 |
| 2019-02-14 | $12.34 | $12.85 | $12.22 | $12.71 | $10.30 | 20,284,200 |
| 2019-02-13 | $12.16 | $12.45 | $12.08 | $12.32 | $9.98 | 16,408,290 |
| 2019-02-12 | $11.97 | $12.16 | $11.90 | $12.09 | $9.80 | 12,707,900 |
| 2019-02-11 | $11.70 | $11.95 | $11.68 | $11.91 | $9.65 | 9,312,960 |
| 2019-02-08 | $11.68 | $11.68 | $11.68 | $11.68 | $9.47 | 0 |
| 2019-02-07 | $11.68 | $11.68 | $11.68 | $11.68 | $9.47 | 0 |
| 2019-02-06 | $11.68 | $11.68 | $11.68 | $11.68 | $9.47 | 0 |
| 2019-02-05 | $11.68 | $11.68 | $11.68 | $11.68 | $9.47 | 0 |
| 2019-02-04 | $11.68 | $11.68 | $11.68 | $11.68 | $9.47 | 0 |
| 2019-02-01 | $11.56 | $11.68 | $11.52 | $11.68 | $9.47 | 4,111,050 |
| 2019-01-31 | $11.68 | $11.77 | $11.51 | $11.57 | $9.38 | 5,223,760 |
| 2019-01-30 | $11.66 | $11.86 | $11.57 | $11.74 | $9.51 | 5,322,420 |
| 2019-01-29 | $11.82 | $11.87 | $11.54 | $11.70 | $9.48 | 5,792,280 |
| 2019-01-28 | $11.94 | $12.05 | $11.73 | $11.84 | $9.60 | 8,473,240 |
| 2019-01-25 | $11.82 | $11.95 | $11.75 | $11.87 | $9.62 | 7,069,120 |
| 2019-01-24 | $11.79 | $11.87 | $11.42 | $11.82 | $9.58 | 12,030,970 |
| 2019-01-23 | $11.75 | $11.86 | $11.70 | $11.78 | $9.55 | 8,490,440 |
| 2019-01-22 | $12.20 | $12.25 | $11.78 | $11.81 | $9.57 | 11,053,760 |
| 2019-01-21 | $12.15 | $12.33 | $12.12 | $12.19 | $9.88 | 8,215,990 |
| 2019-01-18 | $12.18 | $12.25 | $11.99 | $12.20 | $9.89 | 9,482,060 |
| 2019-01-17 | $11.95 | $12.49 | $11.95 | $12.14 | $9.84 | 13,240,610 |
| 2019-01-16 | $12.13 | $12.19 | $11.90 | $11.99 | $9.72 | 9,204,660 |
| 2019-01-15 | $12.06 | $12.25 | $12.01 | $12.17 | $9.86 | 6,141,110 |
| 2019-01-14 | $11.99 | $12.26 | $11.99 | $12.13 | $9.83 | 6,128,850 |
| 2019-01-11 | $12.15 | $12.28 | $11.98 | $12.22 | $9.90 | 7,353,540 |
| 2019-01-10 | $12.40 | $12.41 | $12.11 | $12.16 | $9.85 | 6,847,130 |
| 2019-01-09 | $12.65 | $13.14 | $12.40 | $12.43 | $10.07 | 17,257,440 |
| 2019-01-08 | $12.31 | $12.55 | $12.23 | $12.50 | $10.13 | 7,735,590 |
| 2019-01-07 | $12.16 | $12.46 | $12.06 | $12.35 | $10.01 | 10,884,140 |
| 2019-01-04 | $11.82 | $12.18 | $11.68 | $12.17 | $9.86 | 8,243,650 |
| 2019-01-03 | $11.80 | $12.11 | $11.76 | $11.98 | $9.71 | 4,781,130 |
| 2019-01-02 | $11.88 | $11.92 | $11.71 | $11.90 | $9.64 | 3,838,370 |
| 2019-01-01 | $11.85 | $11.85 | $11.85 | $11.85 | $9.60 | 0 |
| 2018-12-31 | $11.85 | $11.85 | $11.85 | $11.85 | $9.60 | 0 |
| 2018-12-28 | $11.94 | $12.04 | $11.73 | $11.85 | $9.60 | 5,899,410 |
| 2018-12-27 | $11.84 | $12.05 | $11.84 | $11.94 | $9.68 | 8,747,050 |
| 2018-12-26 | $11.58 | $11.81 | $11.55 | $11.69 | $9.47 | 4,881,930 |
| 2018-12-25 | $11.41 | $11.80 | $11.18 | $11.60 | $9.40 | 6,926,700 |
| 2018-12-24 | $11.75 | $11.80 | $11.48 | $11.60 | $9.40 | 5,638,270 |
| 2018-12-21 | $11.66 | $11.88 | $11.48 | $11.88 | $9.63 | 8,684,180 |
| 2018-12-20 | $11.82 | $11.89 | $11.60 | $11.70 | $9.48 | 5,080,000 |
| 2018-12-19 | $11.93 | $11.96 | $11.73 | $11.81 | $9.57 | 4,626,000 |
| 2018-12-18 | $11.89 | $11.98 | $11.73 | $11.93 | $9.67 | 4,735,340 |
| 2018-12-17 | $11.94 | $12.03 | $11.66 | $11.93 | $9.67 | 7,194,710 |
| 2018-12-14 | $12.22 | $12.22 | $11.88 | $11.90 | $9.64 | 6,795,740 |
| 2018-12-13 | $12.04 | $12.28 | $11.90 | $12.24 | $9.92 | 12,254,440 |
| 2018-12-12 | $11.79 | $12.07 | $11.72 | $12.03 | $9.75 | 7,919,000 |
| 2018-12-11 | $11.79 | $11.79 | $11.66 | $11.72 | $9.50 | 7,187,610 |
| 2018-12-10 | $11.66 | $11.91 | $11.55 | $11.74 | $9.51 | 6,618,200 |
| 2018-12-07 | $11.81 | $11.93 | $11.57 | $11.67 | $9.46 | 7,483,440 |
| 2018-12-06 | $11.91 | $12.00 | $11.76 | $11.79 | $9.56 | 9,377,050 |
| 2018-12-05 | $11.62 | $12.19 | $11.53 | $12.07 | $9.78 | 16,077,740 |
| 2018-12-04 | $11.68 | $11.84 | $11.61 | $11.78 | $9.55 | 7,668,320 |
| 2018-12-03 | $11.46 | $11.80 | $11.36 | $11.71 | $9.49 | 12,355,040 |
| 2018-11-30 | $11.10 | $11.35 | $10.97 | $11.26 | $9.13 | 9,431,330 |
| 2018-11-29 | $11.24 | $11.37 | $11.11 | $11.14 | $9.03 | 8,336,660 |
| 2018-11-28 | $11.11 | $11.28 | $11.09 | $11.21 | $9.08 | 7,113,210 |
| 2018-11-27 | $11.22 | $11.29 | $11.13 | $11.21 | $9.08 | 6,409,380 |
| 2018-11-26 | $11.30 | $11.40 | $11.10 | $11.21 | $9.08 | 8,687,540 |
| 2018-11-23 | $11.60 | $11.62 | $11.27 | $11.41 | $9.25 | 11,120,660 |
| 2018-11-22 | $11.50 | $11.66 | $11.44 | $11.58 | $9.38 | 10,263,300 |
| 2018-11-21 | $11.34 | $11.45 | $11.23 | $11.43 | $9.26 | 9,462,950 |
| 2018-11-20 | $11.80 | $11.80 | $11.41 | $11.45 | $9.28 | 11,514,130 |
| 2018-11-19 | $11.92 | $11.96 | $11.75 | $11.85 | $9.60 | 11,016,380 |
| 2018-11-16 | $11.75 | $12.05 | $11.69 | $11.93 | $9.67 | 13,987,510 |
| 2018-11-15 | $11.56 | $11.75 | $11.56 | $11.75 | $9.52 | 7,920,120 |
| 2018-11-14 | $11.78 | $11.78 | $11.55 | $11.60 | $9.40 | 14,205,780 |
| 2018-11-13 | $11.59 | $11.96 | $11.52 | $11.79 | $9.56 | 14,146,480 |
| 2018-11-12 | $11.25 | $11.97 | $11.15 | $11.82 | $9.58 | 15,975,240 |
| 2018-11-09 | $11.41 | $11.41 | $11.12 | $11.28 | $9.14 | 7,303,890 |
| 2018-11-08 | $11.41 | $11.71 | $11.37 | $11.42 | $9.26 | 13,981,880 |
| 2018-11-07 | $11.39 | $11.53 | $11.17 | $11.35 | $9.20 | 8,943,260 |
| 2018-11-06 | $11.40 | $11.45 | $11.18 | $11.37 | $9.21 | 9,191,840 |
| 2018-11-05 | $11.26 | $11.77 | $11.21 | $11.53 | $9.34 | 19,245,610 |
| 2018-11-02 | $11.19 | $11.38 | $11.01 | $11.35 | $9.20 | 22,301,320 |
| 2018-11-01 | $10.69 | $10.97 | $10.64 | $10.87 | $8.81 | 19,598,840 |
| 2018-10-31 | $10.62 | $10.67 | $10.46 | $10.66 | $8.64 | 17,810,530 |
| 2018-10-30 | $11.01 | $11.01 | $10.45 | $10.60 | $8.59 | 27,173,190 |
| 2018-10-29 | $12.10 | $12.10 | $11.07 | $11.07 | $8.97 | 21,271,520 |
| 2018-10-26 | $11.81 | $12.32 | $11.81 | $12.30 | $9.97 | 12,026,300 |
| 2018-10-25 | $11.74 | $11.85 | $11.55 | $11.75 | $9.52 | 11,562,780 |
| 2018-10-24 | $12.10 | $12.33 | $11.95 | $12.01 | $9.73 | 10,497,960 |
| 2018-10-23 | $12.41 | $12.62 | $12.00 | $12.15 | $9.85 | 11,272,790 |
| 2018-10-22 | $12.04 | $12.57 | $12.04 | $12.41 | $10.06 | 11,594,080 |
| 2018-10-19 | $11.97 | $12.20 | $11.73 | $12.02 | $9.74 | 10,504,080 |
| 2018-10-18 | $11.89 | $12.21 | $11.82 | $12.00 | $9.73 | 7,507,090 |
| 2018-10-17 | $11.90 | $12.05 | $11.73 | $11.99 | $9.72 | 4,523,070 |
| 2018-10-16 | $12.69 | $12.85 | $11.62 | $11.83 | $9.59 | 10,599,650 |
| 2018-10-15 | $13.12 | $13.18 | $12.62 | $12.69 | $10.28 | 4,152,410 |
| 2018-10-12 | $12.90 | $13.15 | $12.66 | $12.99 | $10.53 | 6,067,100 |
| 2018-10-11 | $13.28 | $13.42 | $12.82 | $13.02 | $10.55 | 11,398,110 |
| 2018-10-10 | $13.80 | $13.90 | $13.63 | $13.69 | $11.09 | 6,008,430 |
| 2018-10-09 | $14.11 | $14.26 | $13.71 | $13.80 | $11.18 | 6,405,850 |
| 2018-10-08 | $14.28 | $14.31 | $13.85 | $14.30 | $11.59 | 8,549,970 |
| 2018-10-05 | $14.67 | $14.67 | $14.67 | $14.67 | $11.89 | 0 |
| 2018-10-04 | $14.67 | $14.67 | $14.67 | $14.67 | $11.89 | 0 |
| 2018-10-03 | $14.67 | $14.67 | $14.67 | $14.67 | $11.89 | 0 |
| 2018-10-02 | $14.67 | $14.67 | $14.67 | $14.67 | $11.89 | 0 |
| 2018-10-01 | $14.67 | $14.67 | $14.67 | $14.67 | $11.89 | 0 |
| 2018-09-28 | $14.20 | $14.68 | $14.20 | $14.67 | $11.89 | 9,062,020 |
| 2018-09-27 | $14.38 | $14.44 | $14.15 | $14.25 | $11.55 | 4,468,300 |
| 2018-09-26 | $14.08 | $14.51 | $14.06 | $14.37 | $11.65 | 12,262,030 |
| 2018-09-25 | $14.15 | $14.24 | $13.98 | $14.06 | $11.39 | 6,349,130 |
| 2018-09-24 | $14.29 | $14.29 | $14.29 | $14.29 | $11.58 | 0 |
| 2018-09-21 | $13.98 | $14.39 | $13.70 | $14.29 | $11.58 | 8,940,840 |
| 2018-09-20 | $13.99 | $14.16 | $13.90 | $13.93 | $11.29 | 4,567,740 |
| 2018-09-19 | $13.85 | $14.09 | $13.82 | $14.02 | $11.36 | 6,684,440 |
| 2018-09-18 | $13.61 | $13.91 | $13.51 | $13.80 | $11.18 | 4,973,150 |
| 2018-09-17 | $13.86 | $13.88 | $13.60 | $13.77 | $11.16 | 5,741,920 |
| 2018-09-14 | $13.80 | $14.35 | $13.80 | $14.04 | $11.38 | 8,553,520 |
| 2018-09-13 | $14.21 | $14.27 | $13.50 | $13.84 | $11.22 | 7,498,510 |
| 2018-09-12 | $14.20 | $14.24 | $14.01 | $14.12 | $11.44 | 3,922,880 |
| 2018-09-11 | $14.20 | $14.45 | $14.20 | $14.24 | $11.54 | 4,029,930 |
| 2018-09-10 | $14.69 | $14.80 | $14.32 | $14.40 | $11.67 | 4,966,200 |
| 2018-09-07 | $14.68 | $14.93 | $14.68 | $14.83 | $12.02 | 3,554,290 |
| 2018-09-06 | $15.03 | $15.19 | $14.68 | $14.77 | $11.97 | 5,672,970 |
| 2018-09-05 | $15.33 | $15.53 | $15.13 | $15.20 | $12.32 | 4,479,750 |
| 2018-09-04 | $15.16 | $15.50 | $15.16 | $15.41 | $12.49 | 3,520,600 |
| 2018-09-03 | $15.12 | $15.24 | $15.01 | $15.13 | $12.26 | 2,582,070 |
| 2018-08-31 | $15.54 | $15.58 | $14.95 | $15.15 | $12.28 | 7,393,590 |
| 2018-08-30 | $15.63 | $15.76 | $15.59 | $15.64 | $12.68 | 2,375,010 |
| 2018-08-29 | $15.88 | $16.08 | $15.50 | $15.71 | $12.73 | 5,410,230 |
| 2018-08-28 | $15.40 | $15.94 | $15.20 | $15.90 | $12.89 | 15,389,200 |
| 2018-08-27 | $15.40 | $15.62 | $15.30 | $15.52 | $12.58 | 8,365,580 |
| 2018-08-24 | $15.20 | $15.32 | $15.07 | $15.30 | $12.40 | 4,778,350 |
| 2018-08-23 | $14.90 | $15.22 | $14.90 | $15.20 | $12.32 | 5,187,660 |
| 2018-08-22 | $15.19 | $15.26 | $14.84 | $14.90 | $12.08 | 5,652,990 |
| 2018-08-21 | $14.97 | $15.33 | $14.90 | $15.29 | $12.39 | 7,268,880 |
| 2018-08-20 | $15.35 | $15.39 | $14.57 | $14.98 | $12.14 | 8,310,890 |
| 2018-08-17 | $15.59 | $15.59 | $15.24 | $15.34 | $12.43 | 4,551,300 |
| 2018-08-16 | $15.15 | $15.60 | $15.14 | $15.46 | $12.53 | 7,826,660 |
| 2018-08-15 | $15.89 | $15.95 | $15.25 | $15.26 | $12.37 | 10,128,580 |
| 2018-08-14 | $15.95 | $16.06 | $15.77 | $15.91 | $12.89 | 6,645,140 |
| 2018-08-13 | $15.85 | $16.01 | $15.69 | $15.95 | $12.93 | 4,269,420 |
| 2018-08-10 | $15.90 | $16.02 | $15.64 | $15.95 | $12.93 | 6,279,570 |
| 2018-08-09 | $15.63 | $15.96 | $15.50 | $15.89 | $12.88 | 8,662,970 |
| 2018-08-08 | $15.90 | $16.06 | $15.38 | $15.48 | $12.55 | 6,723,760 |
| 2018-08-07 | $15.60 | $15.89 | $15.55 | $15.88 | $12.87 | 8,207,980 |
| 2018-08-06 | $15.40 | $15.88 | $15.31 | $15.50 | $12.56 | 10,992,360 |
| 2018-08-03 | $15.60 | $15.94 | $15.41 | $15.60 | $12.64 | 12,113,530 |
| 2018-08-02 | $16.11 | $16.28 | $15.50 | $15.60 | $12.64 | 14,627,220 |
| 2018-08-01 | $16.94 | $17.08 | $16.26 | $16.29 | $13.20 | 11,965,760 |
| 2018-07-31 | $16.77 | $16.94 | $16.62 | $16.80 | $13.62 | 6,175,160 |
| 2018-07-30 | $17.05 | $17.10 | $16.60 | $16.69 | $13.53 | 9,162,170 |
| 2018-07-27 | $17.07 | $17.26 | $17.04 | $17.06 | $13.83 | 6,219,480 |
| 2018-07-26 | $18.14 | $18.14 | $17.52 | $17.77 | $14.00 | 12,376,980 |
| 2018-07-25 | $17.80 | $18.30 | $17.79 | $18.17 | $14.31 | 13,507,010 |
| 2018-07-24 | $17.92 | $17.96 | $17.61 | $17.79 | $14.02 | 16,128,320 |
| 2018-07-23 | $17.75 | $17.97 | $17.61 | $17.92 | $14.12 | 6,498,220 |
| 2018-07-20 | $17.88 | $17.89 | $17.37 | $17.76 | $13.99 | 6,417,140 |
| 2018-07-19 | $17.70 | $17.97 | $17.60 | $17.66 | $13.91 | 6,250,650 |
| 2018-07-18 | $18.10 | $18.17 | $17.50 | $17.60 | $13.87 | 10,767,230 |
| 2018-07-17 | $17.53 | $18.23 | $17.53 | $18.10 | $14.26 | 6,380,340 |
| 2018-07-16 | $17.75 | $17.97 | $17.56 | $17.73 | $13.97 | 6,273,110 |
| 2018-07-13 | $18.00 | $18.35 | $17.85 | $17.90 | $14.10 | 11,087,600 |
| 2018-07-12 | $17.30 | $17.82 | $17.30 | $17.67 | $13.92 | 7,275,920 |
| 2018-07-11 | $17.50 | $17.59 | $17.00 | $17.49 | $13.78 | 8,200,490 |
| 2018-07-10 | $17.19 | $17.84 | $17.04 | $17.77 | $14.00 | 11,629,610 |
| 2018-07-09 | $17.16 | $17.26 | $16.99 | $17.18 | $13.53 | 13,519,650 |
| 2018-07-06 | $17.00 | $17.22 | $16.75 | $17.07 | $13.45 | 12,865,070 |
| 2018-07-05 | $17.56 | $17.75 | $16.60 | $16.71 | $13.16 | 12,581,140 |
| 2018-07-04 | $17.55 | $17.99 | $17.43 | $17.58 | $13.85 | 11,245,950 |
| 2018-07-03 | $17.90 | $17.90 | $17.07 | $17.59 | $13.86 | 15,009,520 |
| 2018-07-02 | $19.19 | $19.19 | $17.53 | $17.74 | $13.98 | 23,949,330 |
| 2018-06-29 | $18.88 | $19.22 | $18.74 | $19.19 | $15.12 | 10,603,350 |
| 2018-06-28 | $19.90 | $19.90 | $18.70 | $18.86 | $14.86 | 14,230,750 |
| 2018-06-27 | $20.30 | $20.48 | $19.64 | $19.98 | $15.74 | 9,185,710 |
| 2018-06-26 | $20.40 | $20.70 | $19.96 | $20.35 | $16.03 | 8,500,500 |
| 2018-06-25 | $20.60 | $20.74 | $20.08 | $20.50 | $16.15 | 5,923,250 |
| 2018-06-22 | $20.51 | $20.69 | $20.43 | $20.50 | $16.15 | 5,322,080 |
| 2018-06-21 | $21.07 | $21.15 | $20.60 | $20.68 | $16.29 | 5,533,210 |
| 2018-06-20 | $21.05 | $21.24 | $20.91 | $21.01 | $16.55 | 5,805,800 |
| 2018-06-19 | $21.23 | $21.23 | $20.52 | $21.03 | $16.57 | 6,947,360 |
| 2018-06-18 | $21.32 | $21.32 | $21.32 | $21.32 | $16.80 | 0 |
| 2018-06-15 | $21.40 | $21.59 | $21.20 | $21.32 | $16.80 | 2,940,060 |
| 2018-06-14 | $21.50 | $21.60 | $21.22 | $21.46 | $16.91 | 6,550,050 |
| 2018-06-13 | $22.03 | $22.19 | $21.59 | $21.78 | $17.16 | 4,390,850 |
| 2018-06-12 | $21.72 | $22.27 | $21.50 | $22.25 | $17.53 | 7,743,150 |
| 2018-06-11 | $22.28 | $22.28 | $21.58 | $21.86 | $17.22 | 8,253,240 |
| 2018-06-08 | $22.21 | $22.33 | $22.04 | $22.28 | $17.55 | 7,213,600 |
| 2018-06-07 | $22.19 | $22.35 | $21.90 | $22.21 | $17.50 | 6,421,630 |
| 2018-06-06 | $22.29 | $22.51 | $22.19 | $22.20 | $17.49 | 7,866,530 |
| 2018-06-05 | $22.46 | $22.66 | $22.10 | $22.31 | $17.58 | 11,314,450 |
| 2018-06-04 | $22.09 | $22.34 | $21.95 | $22.33 | $17.59 | 15,586,710 |
| 2018-06-01 | $21.87 | $22.18 | $21.51 | $22.09 | $17.40 | 11,881,920 |
| 2018-05-31 | $21.47 | $22.00 | $21.31 | $21.98 | $17.32 | 8,648,660 |
| 2018-05-30 | $21.45 | $21.72 | $21.23 | $21.36 | $16.83 | 4,715,530 |
| 2018-05-29 | $21.90 | $21.92 | $21.62 | $21.65 | $17.06 | 5,090,450 |
| 2018-05-28 | $21.70 | $22.03 | $21.41 | $21.88 | $17.24 | 5,699,730 |
| 2018-05-25 | $21.70 | $21.85 | $21.45 | $21.57 | $16.99 | 5,507,990 |
| 2018-05-24 | $21.79 | $22.07 | $21.71 | $21.72 | $17.11 | 7,735,080 |
| 2018-05-23 | $21.80 | $22.22 | $21.80 | $21.87 | $17.23 | 7,629,620 |
| 2018-05-22 | $22.30 | $22.32 | $21.80 | $21.98 | $17.32 | 7,948,770 |
| 2018-05-21 | $21.24 | $22.25 | $21.24 | $22.16 | $17.46 | 15,174,690 |
| 2018-05-18 | $21.40 | $21.45 | $20.92 | $21.13 | $16.65 | 10,969,960 |
| 2018-05-17 | $21.59 | $21.72 | $21.31 | $21.45 | $16.90 | 5,399,800 |
| 2018-05-16 | $21.92 | $21.97 | $21.50 | $21.71 | $17.10 | 6,939,660 |
| 2018-05-15 | $22.10 | $22.25 | $21.63 | $21.92 | $17.27 | 5,293,230 |
| 2018-05-14 | $21.85 | $22.20 | $21.63 | $21.96 | $17.30 | 9,598,120 |
| 2018-05-11 | $21.80 | $22.08 | $21.65 | $21.76 | $17.14 | 9,788,140 |
| 2018-05-10 | $21.02 | $21.72 | $21.02 | $21.70 | $17.10 | 12,841,430 |
| 2018-05-09 | $21.13 | $21.19 | $20.90 | $21.00 | $16.54 | 6,028,090 |
| 2018-05-08 | $20.87 | $21.20 | $20.81 | $21.12 | $16.64 | 6,054,060 |
| 2018-05-07 | $20.60 | $21.00 | $20.46 | $20.89 | $16.46 | 6,846,520 |
| 2018-05-04 | $21.00 | $21.29 | $20.58 | $20.74 | $16.34 | 7,487,970 |
| 2018-05-03 | $21.00 | $21.22 | $20.89 | $21.00 | $16.54 | 9,189,600 |
| 2018-05-02 | $20.58 | $21.20 | $20.50 | $21.13 | $16.65 | 10,979,610 |
| 2018-05-01 | $20.48 | $20.48 | $20.48 | $20.48 | $16.13 | 0 |
| 2018-04-30 | $20.48 | $20.48 | $20.48 | $20.48 | $16.13 | 0 |
| 2018-04-27 | $20.41 | $20.72 | $20.35 | $20.48 | $16.13 | 8,398,120 |
| 2018-04-26 | $21.06 | $21.06 | $20.50 | $20.59 | $16.22 | 11,298,390 |
| 2018-04-25 | $21.45 | $21.64 | $20.96 | $21.09 | $16.61 | 15,868,800 |
| 2018-04-24 | $21.50 | $21.84 | $21.32 | $21.73 | $17.12 | 14,285,870 |
| 2018-04-23 | $21.75 | $22.10 | $21.08 | $21.54 | $16.97 | 15,678,250 |
| 2018-04-20 | $21.50 | $22.21 | $21.13 | $21.28 | $16.76 | 14,688,550 |
| 2018-04-19 | $21.24 | $21.85 | $20.90 | $21.65 | $17.06 | 11,400,390 |
| 2018-04-18 | $21.84 | $22.25 | $20.70 | $21.24 | $16.73 | 23,946,890 |
| 2018-04-17 | $22.50 | $22.61 | $21.91 | $22.11 | $17.42 | 7,329,420 |
| 2018-04-16 | $22.36 | $22.57 | $22.16 | $22.42 | $17.66 | 8,539,480 |
| 2018-04-13 | $22.50 | $22.50 | $22.20 | $22.36 | $17.62 | 7,610,710 |
| 2018-04-12 | $22.22 | $22.49 | $22.06 | $22.41 | $17.65 | 10,660,910 |
| 2018-04-11 | $22.09 | $22.25 | $21.94 | $22.15 | $17.45 | 5,273,780 |
| 2018-04-10 | $21.80 | $22.35 | $21.80 | $22.13 | $17.43 | 7,601,090 |
| 2018-04-09 | $21.69 | $22.10 | $21.56 | $21.90 | $17.25 | 8,378,620 |
| 2018-04-06 | $21.90 | $21.90 | $21.90 | $21.90 | $17.25 | 0 |
| 2018-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $17.25 | 0 |
| 2018-04-04 | $21.53 | $22.06 | $21.43 | $21.90 | $17.25 | 10,538,060 |
| 2018-04-03 | $20.91 | $21.79 | $20.65 | $21.33 | $16.80 | 19,543,260 |
| 2018-04-02 | $22.16 | $22.54 | $21.56 | $21.67 | $17.07 | 14,889,440 |
| 2018-03-30 | $22.62 | $22.67 | $22.29 | $22.36 | $17.62 | 7,353,900 |
| 2018-03-29 | $22.40 | $22.68 | $22.02 | $22.53 | $17.75 | 6,886,170 |
| 2018-03-28 | $22.89 | $22.95 | $22.33 | $22.46 | $17.69 | 13,112,150 |
| 2018-03-27 | $23.35 | $23.35 | $22.82 | $23.06 | $18.17 | 9,678,910 |
| 2018-03-26 | $22.44 | $23.03 | $22.10 | $23.02 | $18.14 | 10,168,520 |
| 2018-03-23 | $22.45 | $22.85 | $22.00 | $22.43 | $17.67 | 11,561,430 |
| 2018-03-22 | $22.85 | $23.05 | $22.50 | $22.90 | $18.04 | 8,746,330 |
| 2018-03-21 | $23.39 | $23.49 | $22.61 | $22.88 | $18.03 | 16,061,130 |
| 2018-03-20 | $23.23 | $23.53 | $23.12 | $23.39 | $18.43 | 5,830,770 |
| 2018-03-19 | $23.54 | $23.59 | $23.20 | $23.28 | $18.34 | 8,885,600 |
| 2018-03-16 | $23.68 | $23.87 | $23.42 | $23.54 | $18.55 | 7,100,130 |
| 2018-03-15 | $23.50 | $24.07 | $23.50 | $23.69 | $18.66 | 7,150,720 |
| 2018-03-14 | $24.19 | $24.20 | $23.61 | $23.68 | $18.66 | 8,763,670 |
| 2018-03-13 | $24.15 | $24.62 | $23.72 | $24.18 | $19.05 | 13,602,130 |
| 2018-03-12 | $24.18 | $24.62 | $24.09 | $24.18 | $19.05 | 11,414,840 |
| 2018-03-09 | $24.10 | $24.30 | $24.00 | $24.18 | $19.05 | 9,969,730 |
| 2018-03-08 | $24.12 | $24.23 | $23.85 | $24.01 | $18.92 | 6,955,070 |
| 2018-03-07 | $23.98 | $24.42 | $23.68 | $24.02 | $18.92 | 16,873,640 |
| 2018-03-06 | $23.65 | $23.84 | $23.55 | $23.78 | $18.73 | 12,128,520 |
| 2018-03-05 | $23.24 | $23.60 | $23.17 | $23.52 | $18.53 | 9,173,400 |
| 2018-03-02 | $23.21 | $23.49 | $22.82 | $23.45 | $18.47 | 10,924,100 |
| 2018-03-01 | $23.00 | $23.43 | $22.98 | $23.29 | $18.35 | 6,957,090 |
| 2018-02-28 | $23.27 | $23.54 | $23.09 | $23.20 | $18.28 | 10,984,420 |
| 2018-02-27 | $23.61 | $23.70 | $23.01 | $23.57 | $18.57 | 14,459,300 |
| 2018-02-26 | $23.50 | $23.68 | $22.96 | $23.58 | $18.58 | 18,191,340 |
| 2018-02-23 | $23.66 | $23.66 | $23.11 | $23.30 | $18.36 | 15,233,680 |
| 2018-02-22 | $23.94 | $24.27 | $23.70 | $24.00 | $18.91 | 10,018,990 |
| 2018-02-21 | $23.95 | $23.95 | $23.95 | $23.95 | $18.87 | 0 |
| 2018-02-20 | $23.95 | $23.95 | $23.95 | $23.95 | $18.87 | 0 |
| 2018-02-19 | $23.95 | $23.95 | $23.95 | $23.95 | $18.87 | 0 |
| 2018-02-16 | $23.95 | $23.95 | $23.95 | $23.95 | $18.87 | 0 |
| 2018-02-15 | $23.95 | $23.95 | $23.95 | $23.95 | $18.87 | 0 |
| 2018-02-14 | $24.11 | $24.41 | $23.51 | $23.95 | $18.87 | 18,248,790 |
| 2018-02-13 | $23.72 | $24.68 | $23.72 | $23.77 | $18.73 | 20,588,920 |
| 2018-02-12 | $22.95 | $23.80 | $22.95 | $23.78 | $18.73 | 23,570,690 |
| 2018-02-09 | $22.55 | $22.96 | $22.00 | $22.88 | $18.03 | 27,150,200 |
| 2018-02-08 | $22.15 | $23.08 | $21.98 | $22.85 | $18.00 | 23,654,040 |
| 2018-02-07 | $22.15 | $22.76 | $22.00 | $22.05 | $17.37 | 18,252,620 |
| 2018-02-06 | $21.60 | $22.10 | $21.55 | $21.97 | $17.31 | 22,562,460 |
| 2018-02-05 | $22.20 | $22.33 | $21.88 | $22.00 | $17.33 | 10,156,650 |
| 2018-02-02 | $22.23 | $22.66 | $21.94 | $22.40 | $17.65 | 10,183,340 |
| 2018-02-01 | $21.98 | $22.30 | $21.59 | $22.28 | $17.55 | 14,212,990 |
| 2018-01-31 | $22.04 | $22.18 | $21.28 | $21.92 | $17.27 | 16,800,270 |
| 2018-01-30 | $22.10 | $22.34 | $21.97 | $22.02 | $17.35 | 13,354,450 |
| 2018-01-29 | $22.73 | $22.89 | $21.95 | $22.20 | $17.49 | 16,942,880 |
| 2018-01-26 | $22.69 | $22.86 | $22.52 | $22.82 | $17.98 | 8,960,700 |
| 2018-01-25 | $22.90 | $22.97 | $22.62 | $22.70 | $17.88 | 21,987,650 |
| 2018-01-24 | $23.40 | $23.43 | $22.92 | $23.08 | $18.18 | 18,176,230 |
| 2018-01-23 | $23.42 | $23.66 | $23.25 | $23.32 | $18.37 | 13,443,840 |
| 2018-01-22 | $22.83 | $23.55 | $22.83 | $23.36 | $18.40 | 13,970,380 |
| 2018-01-19 | $22.55 | $22.96 | $22.42 | $22.81 | $17.97 | 15,114,700 |
| 2018-01-18 | $22.79 | $22.91 | $22.54 | $22.61 | $17.81 | 16,898,780 |
| 2018-01-17 | $23.09 | $23.09 | $22.56 | $22.69 | $17.88 | 15,538,100 |
| 2018-01-16 | $23.42 | $23.54 | $22.85 | $23.04 | $18.15 | 21,361,410 |
| 2018-01-15 | $23.80 | $23.95 | $23.38 | $23.45 | $18.47 | 13,497,910 |
| 2018-01-12 | $23.30 | $23.99 | $23.21 | $23.78 | $18.73 | 16,165,210 |
| 2018-01-11 | $23.60 | $23.74 | $23.06 | $23.28 | $18.34 | 15,497,570 |
| 2018-01-10 | $23.97 | $24.09 | $23.56 | $23.60 | $18.59 | 14,868,930 |
| 2018-01-09 | $24.32 | $24.47 | $23.93 | $23.96 | $18.88 | 16,333,300 |
| 2018-01-08 | $24.42 | $24.97 | $24.14 | $24.23 | $19.09 | 17,711,820 |
| 2018-01-05 | $24.98 | $24.98 | $24.20 | $24.39 | $19.21 | 22,818,410 |
| 2018-01-04 | $25.36 | $25.78 | $24.91 | $24.98 | $19.68 | 17,387,490 |
| 2018-01-03 | $24.10 | $25.50 | $24.00 | $25.36 | $19.98 | 22,102,820 |
| 2018-01-02 | $24.25 | $24.54 | $23.89 | $24.18 | $19.05 | 15,005,050 |
| 2018-01-01 | $24.07 | $24.07 | $24.07 | $24.07 | $18.96 | 0 |
| 2017-12-29 | $24.01 | $24.18 | $23.70 | $24.07 | $18.96 | 9,466,160 |
| 2017-12-28 | $24.20 | $24.35 | $23.63 | $23.97 | $18.88 | 14,191,920 |
| 2017-12-27 | $23.50 | $24.69 | $23.45 | $23.99 | $18.90 | 18,009,960 |
| 2017-12-26 | $23.06 | $23.65 | $23.02 | $23.58 | $18.58 | 7,459,870 |
| 2017-12-25 | $23.35 | $23.66 | $23.01 | $23.12 | $18.21 | 7,946,020 |
| 2017-12-22 | $23.12 | $23.43 | $23.12 | $23.25 | $18.32 | 5,736,040 |
| 2017-12-21 | $23.23 | $23.55 | $23.00 | $23.22 | $18.29 | 7,646,030 |
| 2017-12-20 | $23.20 | $23.49 | $23.02 | $23.40 | $18.43 | 6,676,210 |
| 2017-12-19 | $23.62 | $23.62 | $22.90 | $23.33 | $18.38 | 9,795,560 |
| 2017-12-18 | $23.56 | $23.93 | $23.40 | $23.59 | $18.58 | 5,955,230 |
| 2017-12-15 | $23.82 | $24.00 | $23.58 | $23.59 | $18.58 | 8,949,640 |
| 2017-12-14 | $24.27 | $24.27 | $23.81 | $23.99 | $18.90 | 7,638,200 |
| 2017-12-13 | $23.31 | $24.27 | $23.30 | $24.03 | $18.93 | 15,614,560 |
| 2017-12-12 | $23.38 | $23.73 | $23.31 | $23.34 | $18.39 | 11,463,630 |
| 2017-12-11 | $22.35 | $23.36 | $22.34 | $23.35 | $18.40 | 17,476,360 |
| 2017-12-08 | $22.82 | $23.12 | $22.20 | $22.41 | $17.65 | 15,634,210 |
| 2017-12-07 | $23.41 | $23.52 | $22.80 | $22.82 | $17.98 | 12,875,340 |
| 2017-12-06 | $23.65 | $23.88 | $23.11 | $23.59 | $18.58 | 10,262,730 |
| 2017-12-05 | $23.17 | $23.98 | $22.91 | $23.71 | $18.68 | 32,618,740 |
| 2017-12-04 | $23.61 | $23.75 | $22.73 | $23.38 | $18.42 | 17,978,260 |
| 2017-12-01 | $23.80 | $24.09 | $23.40 | $23.78 | $18.73 | 13,678,010 |
| 2017-11-30 | $23.36 | $23.95 | $23.36 | $23.79 | $18.74 | 10,918,530 |
| 2017-11-29 | $23.38 | $23.90 | $23.07 | $23.79 | $18.74 | 19,720,680 |
| 2017-11-28 | $23.28 | $23.77 | $23.28 | $23.52 | $18.53 | 10,322,900 |
| 2017-11-27 | $23.25 | $23.90 | $23.25 | $23.74 | $18.70 | 13,938,600 |
| 2017-11-24 | $23.59 | $23.79 | $23.06 | $23.70 | $18.67 | 11,836,680 |
| 2017-11-23 | $24.28 | $24.57 | $23.34 | $23.66 | $18.64 | 16,755,520 |
| 2017-11-22 | $24.61 | $24.77 | $24.18 | $24.40 | $19.22 | 15,159,890 |
| 2017-11-21 | $24.55 | $25.27 | $24.53 | $24.76 | $19.51 | 15,847,430 |
| 2017-11-20 | $24.94 | $25.17 | $24.26 | $24.60 | $19.38 | 21,982,000 |
| 2017-11-17 | $24.00 | $25.09 | $24.00 | $25.06 | $19.74 | 24,706,930 |
| 2017-11-16 | $24.66 | $24.78 | $23.66 | $24.30 | $19.14 | 35,791,780 |
| 2017-11-15 | $26.27 | $26.27 | $24.39 | $24.64 | $19.41 | 45,453,570 |
| 2017-11-14 | $27.03 | $27.22 | $26.36 | $26.55 | $20.92 | 13,652,420 |
| 2017-11-13 | $26.33 | $27.26 | $26.33 | $26.74 | $21.07 | 21,714,510 |
| 2017-11-10 | $25.69 | $26.74 | $25.66 | $26.35 | $20.76 | 29,586,350 |
| 2017-11-09 | $24.66 | $25.70 | $24.66 | $25.66 | $20.22 | 25,524,200 |
| 2017-11-08 | $24.48 | $25.05 | $24.25 | $24.64 | $19.41 | 23,248,780 |
| 2017-11-07 | $24.82 | $25.44 | $24.40 | $24.67 | $19.44 | 23,959,310 |
| 2017-11-06 | $24.79 | $25.13 | $24.55 | $24.88 | $19.60 | 10,874,140 |
| 2017-11-03 | $24.61 | $24.88 | $24.25 | $24.84 | $19.57 | 9,439,980 |
| 2017-11-02 | $24.60 | $24.85 | $23.90 | $24.73 | $19.48 | 11,518,880 |
| 2017-11-01 | $25.61 | $25.67 | $24.44 | $24.73 | $19.48 | 20,112,060 |
| 2017-10-31 | $25.38 | $25.47 | $24.80 | $25.44 | $20.04 | 9,549,240 |
| 2017-10-30 | $25.13 | $25.33 | $24.43 | $25.25 | $19.89 | 11,765,260 |
| 2017-10-27 | $25.36 | $25.68 | $25.02 | $25.09 | $19.77 | 10,627,960 |
| 2017-10-26 | $25.00 | $26.04 | $24.95 | $25.31 | $19.94 | 20,945,120 |
| 2017-10-25 | $25.27 | $25.30 | $24.83 | $25.04 | $19.73 | 13,295,360 |
| 2017-10-24 | $24.08 | $25.35 | $24.08 | $25.32 | $19.95 | 28,151,910 |
| 2017-10-23 | $25.50 | $25.50 | $23.91 | $24.08 | $18.97 | 24,739,190 |
| 2017-10-20 | $25.68 | $25.88 | $25.38 | $25.48 | $20.07 | 7,657,700 |
| 2017-10-19 | $25.58 | $25.85 | $25.03 | $25.82 | $20.34 | 13,970,750 |
| 2017-10-18 | $24.90 | $25.75 | $24.83 | $25.63 | $20.19 | 13,707,560 |
| 2017-10-17 | $24.60 | $25.10 | $24.44 | $24.90 | $19.62 | 9,498,200 |
| 2017-10-16 | $24.83 | $24.97 | $24.20 | $24.84 | $19.57 | 14,691,980 |
| 2017-10-13 | $25.27 | $25.29 | $24.90 | $24.92 | $19.63 | 8,953,950 |
| 2017-10-12 | $24.69 | $25.25 | $24.61 | $25.22 | $19.87 | 12,274,150 |
| 2017-10-11 | $24.38 | $25.20 | $24.38 | $24.83 | $19.56 | 16,480,150 |
| 2017-10-10 | $25.20 | $25.41 | $24.23 | $24.85 | $19.58 | 28,692,810 |
| 2017-10-09 | $24.92 | $26.06 | $24.71 | $25.21 | $19.86 | 23,913,170 |
| 2017-10-06 | $24.60 | $24.60 | $24.60 | $24.60 | $19.38 | 0 |
| 2017-10-05 | $24.60 | $24.60 | $24.60 | $24.60 | $19.38 | 0 |
| 2017-10-04 | $24.60 | $24.60 | $24.60 | $24.60 | $19.38 | 0 |
| 2017-10-03 | $24.60 | $24.60 | $24.60 | $24.60 | $19.38 | 0 |
| 2017-10-02 | $24.60 | $24.60 | $24.60 | $24.60 | $19.38 | 0 |
| 2017-09-29 | $24.65 | $24.87 | $24.20 | $24.60 | $19.38 | 15,687,010 |
| 2017-09-28 | $24.14 | $25.20 | $23.98 | $24.54 | $19.33 | 26,097,340 |
| 2017-09-27 | $23.40 | $24.50 | $23.35 | $24.13 | $19.01 | 19,063,990 |
| 2017-09-26 | $23.61 | $23.97 | $23.40 | $23.56 | $18.56 | 12,090,020 |
| 2017-09-25 | $23.51 | $23.89 | $22.96 | $23.82 | $18.77 | 16,991,390 |
| 2017-09-22 | $23.33 | $23.88 | $23.15 | $23.68 | $18.66 | 14,776,710 |
| 2017-09-21 | $23.75 | $24.20 | $23.22 | $23.44 | $18.47 | 24,610,500 |
| 2017-09-20 | $22.93 | $24.44 | $22.68 | $23.77 | $18.73 | 36,545,850 |
| 2017-09-19 | $23.22 | $23.29 | $22.56 | $23.10 | $18.20 | 26,367,370 |
| 2017-09-18 | $22.00 | $23.42 | $21.89 | $23.02 | $18.14 | 31,366,620 |
| 2017-09-15 | $21.92 | $22.23 | $21.70 | $22.03 | $17.36 | 8,927,010 |
| 2017-09-14 | $22.31 | $22.60 | $21.86 | $21.95 | $17.29 | 14,223,630 |
| 2017-09-13 | $22.40 | $22.51 | $22.12 | $22.19 | $17.48 | 11,590,620 |
| 2017-09-12 | $21.51 | $23.05 | $21.51 | $22.53 | $17.75 | 34,463,220 |
| 2017-09-11 | $21.34 | $22.00 | $21.33 | $21.51 | $16.95 | 20,375,310 |
| 2017-09-08 | $21.33 | $21.49 | $21.09 | $21.12 | $16.64 | 5,919,910 |
| 2017-09-07 | $21.26 | $21.48 | $21.26 | $21.31 | $16.79 | 7,602,520 |
| 2017-09-06 | $21.28 | $21.31 | $20.99 | $21.30 | $16.78 | 8,382,210 |
| 2017-09-05 | $21.10 | $21.32 | $21.00 | $21.28 | $16.76 | 7,285,520 |
| 2017-09-04 | $20.99 | $21.08 | $20.76 | $21.05 | $16.58 | 6,253,100 |
| 2017-09-01 | $20.66 | $21.06 | $20.58 | $21.00 | $16.54 | 10,465,400 |
| 2017-08-31 | $21.20 | $21.20 | $20.30 | $20.78 | $16.37 | 23,454,910 |
| 2017-08-30 | $21.39 | $21.64 | $21.16 | $21.24 | $16.73 | 6,266,670 |
| 2017-08-29 | $21.15 | $21.65 | $21.02 | $21.40 | $16.86 | 14,256,360 |
| 2017-08-28 | $20.93 | $21.17 | $20.89 | $21.00 | $16.54 | 7,304,740 |
| 2017-08-25 | $20.87 | $21.05 | $20.70 | $20.92 | $16.48 | 7,733,020 |
| 2017-08-24 | $21.34 | $21.52 | $20.84 | $20.86 | $16.43 | 9,621,370 |
| 2017-08-23 | $21.52 | $21.62 | $21.10 | $21.39 | $16.85 | 6,749,800 |
| 2017-08-22 | $21.78 | $21.89 | $21.51 | $21.52 | $16.95 | 5,851,010 |
| 2017-08-21 | $21.90 | $22.01 | $21.70 | $21.81 | $17.18 | 3,191,700 |
| 2017-08-18 | $21.69 | $22.01 | $21.61 | $21.90 | $17.25 | 3,343,000 |
| 2017-08-17 | $21.83 | $21.91 | $21.59 | $21.72 | $17.11 | 6,236,020 |
| 2017-08-16 | $22.03 | $22.05 | $21.70 | $21.75 | $17.13 | 5,381,630 |
| 2017-08-15 | $22.18 | $22.56 | $22.01 | $22.05 | $17.37 | 7,827,670 |
| 2017-08-14 | $22.10 | $22.27 | $22.07 | $22.12 | $17.43 | 6,890,090 |
| 2017-08-11 | $22.05 | $22.28 | $21.74 | $22.27 | $17.54 | 11,159,900 |
| 2017-08-10 | $21.83 | $22.30 | $21.41 | $22.27 | $17.54 | 8,887,280 |
| 2017-08-09 | $21.75 | $21.97 | $21.60 | $21.80 | $17.17 | 4,885,600 |
| 2017-08-08 | $22.00 | $22.09 | $21.57 | $21.74 | $17.13 | 7,518,320 |
| 2017-08-07 | $22.07 | $22.10 | $21.70 | $22.00 | $17.33 | 6,309,440 |
| 2017-08-04 | $21.76 | $22.07 | $21.48 | $22.06 | $17.38 | 9,347,220 |
| 2017-08-03 | $22.00 | $22.09 | $21.66 | $21.83 | $17.20 | 8,093,320 |
| 2017-08-02 | $22.28 | $22.36 | $21.97 | $22.08 | $17.39 | 6,864,580 |
| 2017-08-01 | $22.16 | $22.49 | $22.08 | $22.24 | $17.52 | 7,768,740 |
| 2017-07-31 | $22.14 | $22.44 | $22.02 | $22.11 | $17.42 | 7,139,170 |
| 2017-07-28 | $22.57 | $22.57 | $22.10 | $22.13 | $17.43 | 7,323,160 |
| 2017-07-27 | $22.45 | $22.67 | $22.26 | $22.59 | $17.80 | 9,549,240 |
| 2017-07-26 | $22.74 | $22.80 | $22.18 | $22.58 | $17.79 | 10,964,630 |
| 2017-07-25 | $22.78 | $23.05 | $22.53 | $22.64 | $17.84 | 10,846,160 |
| 2017-07-24 | $23.01 | $23.09 | $22.63 | $22.79 | $17.95 | 10,618,100 |
| 2017-07-21 | $22.15 | $23.20 | $22.02 | $23.08 | $18.18 | 28,305,030 |
| 2017-07-20 | $21.50 | $22.19 | $21.33 | $22.16 | $17.46 | 20,271,410 |
| 2017-07-19 | $21.81 | $21.88 | $21.40 | $21.54 | $16.97 | 16,065,480 |
| 2017-07-18 | $21.66 | $22.04 | $21.54 | $21.82 | $17.19 | 11,644,880 |
| 2017-07-17 | $21.58 | $21.88 | $21.16 | $21.68 | $17.08 | 12,088,810 |
| 2017-07-14 | $21.30 | $21.74 | $21.28 | $21.68 | $17.08 | 6,705,220 |
| 2017-07-13 | $21.46 | $21.56 | $21.23 | $21.30 | $16.78 | 10,191,080 |
| 2017-07-12 | $21.84 | $22.00 | $21.31 | $21.47 | $16.91 | 11,492,790 |
| 2017-07-11 | $22.00 | $22.10 | $21.76 | $21.84 | $17.21 | 9,245,800 |
| 2017-07-10 | $22.14 | $22.29 | $21.74 | $22.06 | $17.38 | 7,923,220 |
| 2017-07-07 | $21.83 | $22.22 | $21.83 | $22.06 | $17.38 | 11,219,310 |
| 2017-07-06 | $21.77 | $22.09 | $21.75 | $21.95 | $17.29 | 13,108,130 |
| 2017-07-05 | $21.75 | $21.85 | $21.63 | $21.76 | $17.14 | 9,606,650 |
| 2017-07-04 | $22.06 | $22.13 | $21.67 | $21.97 | $17.31 | 7,688,520 |
| 2017-07-03 | $22.20 | $22.25 | $21.88 | $22.07 | $17.39 | 8,469,410 |
| 2017-06-30 | $21.80 | $22.06 | $21.56 | $21.97 | $17.31 | 7,366,950 |
| 2017-06-29 | $21.68 | $21.87 | $21.50 | $21.86 | $17.22 | 6,462,400 |
| 2017-06-28 | $21.60 | $22.04 | $21.52 | $21.55 | $16.98 | 11,657,980 |
| 2017-06-27 | $22.00 | $22.07 | $21.72 | $21.85 | $17.21 | 13,664,230 |
| 2017-06-26 | $21.50 | $22.42 | $21.50 | $21.91 | $17.26 | 24,723,890 |
| 2017-06-23 | $21.25 | $21.47 | $21.03 | $21.43 | $16.88 | 12,800,440 |
| 2017-06-22 | $21.33 | $21.47 | $21.17 | $21.38 | $16.84 | 13,426,110 |
| 2017-06-21 | $21.08 | $21.31 | $20.68 | $21.28 | $16.76 | 15,844,910 |
| 2017-06-20 | $21.40 | $21.45 | $20.66 | $20.88 | $16.45 | 15,795,370 |
| 2017-06-19 | $21.05 | $21.54 | $21.05 | $21.28 | $16.76 | 12,099,490 |
| 2017-06-16 | $21.26 | $21.28 | $20.92 | $21.05 | $16.58 | 10,883,360 |
| 2017-06-15 | $21.88 | $21.98 | $21.00 | $21.26 | $16.75 | 18,092,490 |
| 2017-06-14 | $22.15 | $22.17 | $21.46 | $21.88 | $17.24 | 24,073,830 |
| 2017-06-13 | $22.94 | $23.08 | $22.70 | $23.05 | $17.37 | 28,141,930 |
| 2017-06-12 | $21.75 | $23.06 | $21.75 | $22.87 | $17.24 | 39,772,710 |
| 2017-06-09 | $21.50 | $21.99 | $21.50 | $21.67 | $16.33 | 14,255,200 |
| 2017-06-08 | $21.21 | $21.62 | $21.08 | $21.51 | $16.21 | 15,121,880 |
| 2017-06-07 | $20.60 | $21.23 | $20.55 | $21.22 | $15.99 | 21,054,590 |
| 2017-06-06 | $20.59 | $20.81 | $20.52 | $20.80 | $15.68 | 9,382,500 |
| 2017-06-05 | $20.50 | $20.70 | $20.42 | $20.53 | $15.47 | 7,275,990 |
| 2017-06-02 | $20.52 | $20.71 | $20.38 | $20.51 | $15.46 | 9,535,460 |
| 2017-06-01 | $20.39 | $20.70 | $20.31 | $20.66 | $15.57 | 13,483,470 |
| 2017-05-31 | $20.12 | $20.45 | $20.12 | $20.39 | $15.37 | 7,993,600 |
| 2017-05-30 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2017-05-29 | $20.10 | $20.10 | $20.10 | $20.10 | $15.15 | 0 |
| 2017-05-26 | $19.94 | $20.25 | $19.85 | $20.10 | $15.15 | 9,696,360 |
| 2017-05-25 | $20.00 | $20.06 | $19.75 | $19.94 | $15.03 | 7,570,750 |
| 2017-05-24 | $19.95 | $20.07 | $19.75 | $20.05 | $15.11 | 7,653,770 |
| 2017-05-23 | $19.49 | $20.00 | $19.42 | $19.95 | $15.04 | 14,150,150 |
| 2017-05-22 | $19.39 | $19.62 | $19.22 | $19.59 | $14.77 | 10,648,280 |
| 2017-05-19 | $19.45 | $19.59 | $19.33 | $19.41 | $14.63 | 8,101,490 |
| 2017-05-18 | $19.70 | $19.70 | $19.40 | $19.59 | $14.77 | 7,730,300 |
| 2017-05-17 | $19.93 | $20.00 | $19.74 | $19.81 | $14.93 | 5,397,010 |
| 2017-05-16 | $19.82 | $19.92 | $19.70 | $19.92 | $15.01 | 6,228,430 |
| 2017-05-15 | $19.36 | $19.86 | $19.34 | $19.78 | $14.91 | 8,549,630 |
| 2017-05-12 | $19.43 | $19.58 | $19.22 | $19.35 | $14.58 | 5,435,080 |
| 2017-05-11 | $19.17 | $19.60 | $19.02 | $19.45 | $14.66 | 9,471,150 |
| 2017-05-10 | $19.23 | $19.37 | $19.00 | $19.21 | $14.48 | 12,107,010 |
| 2017-05-09 | $19.59 | $19.60 | $19.20 | $19.23 | $14.49 | 11,019,910 |
| 2017-05-08 | $19.48 | $19.81 | $19.20 | $19.79 | $14.92 | 17,351,320 |
| 2017-05-05 | $19.43 | $19.80 | $18.68 | $19.70 | $14.85 | 26,098,730 |
| 2017-05-04 | $19.97 | $20.00 | $19.82 | $19.90 | $15.00 | 7,928,570 |
| 2017-05-03 | $19.90 | $20.05 | $19.81 | $19.92 | $15.01 | 6,658,660 |
| 2017-05-02 | $19.96 | $20.07 | $19.90 | $19.94 | $15.03 | 7,764,610 |
| 2017-05-01 | $20.14 | $20.14 | $20.14 | $20.14 | $15.18 | 0 |
| 2017-04-28 | $20.36 | $20.41 | $19.94 | $20.14 | $15.18 | 11,302,980 |
| 2017-04-27 | $20.43 | $20.53 | $20.29 | $20.40 | $15.38 | 7,641,970 |
| 2017-04-26 | $20.60 | $20.65 | $20.36 | $20.43 | $15.40 | 11,006,990 |
| 2017-04-25 | $20.60 | $20.68 | $20.45 | $20.50 | $15.45 | 6,948,660 |
| 2017-04-24 | $20.40 | $20.67 | $20.12 | $20.64 | $15.56 | 17,097,600 |
| 2017-04-21 | $20.11 | $20.64 | $19.85 | $20.59 | $15.52 | 19,331,780 |
| 2017-04-20 | $21.35 | $21.35 | $20.22 | $20.41 | $15.38 | 47,007,020 |
| 2017-04-19 | $21.48 | $21.64 | $21.38 | $21.48 | $16.19 | 12,202,280 |
| 2017-04-18 | $21.29 | $21.65 | $21.21 | $21.48 | $16.19 | 12,387,590 |
| 2017-04-17 | $21.19 | $21.35 | $21.06 | $21.29 | $16.05 | 6,653,950 |
| 2017-04-14 | $21.40 | $21.44 | $21.12 | $21.21 | $15.99 | 7,578,230 |
| 2017-04-13 | $21.34 | $21.43 | $21.25 | $21.39 | $16.12 | 7,000,570 |
| 2017-04-12 | $21.53 | $21.53 | $21.18 | $21.37 | $16.11 | 9,329,330 |
| 2017-04-11 | $21.42 | $21.52 | $21.13 | $21.49 | $16.20 | 12,924,230 |
| 2017-04-10 | $21.55 | $21.62 | $21.37 | $21.44 | $16.16 | 9,794,010 |
| 2017-04-07 | $21.62 | $21.72 | $21.50 | $21.56 | $16.25 | 11,956,430 |
| 2017-04-06 | $21.69 | $21.70 | $21.47 | $21.62 | $16.30 | 12,509,300 |
| 2017-04-05 | $21.51 | $21.77 | $21.40 | $21.69 | $16.35 | 18,664,120 |
| 2017-04-04 | $21.48 | $21.48 | $21.48 | $21.48 | $16.19 | 0 |
| 2017-04-03 | $21.48 | $21.48 | $21.48 | $21.48 | $16.19 | 0 |
| 2017-03-31 | $21.19 | $21.51 | $21.06 | $21.48 | $16.19 | 16,322,560 |
| 2017-03-30 | $21.02 | $21.24 | $20.96 | $21.14 | $15.93 | 9,874,630 |
| 2017-03-29 | $21.14 | $21.27 | $20.94 | $21.08 | $15.89 | 13,458,740 |
| 2017-03-28 | $21.42 | $21.42 | $20.89 | $21.12 | $15.92 | 21,246,250 |
| 2017-03-27 | $21.59 | $21.88 | $21.50 | $21.52 | $16.22 | 18,920,690 |
| 2017-03-24 | $21.44 | $21.88 | $21.42 | $21.50 | $16.20 | 24,409,910 |
| 2017-03-23 | $21.10 | $21.60 | $21.10 | $21.40 | $16.13 | 26,886,880 |
| 2017-03-22 | $20.82 | $21.16 | $20.77 | $21.07 | $15.88 | 23,137,620 |
| 2017-03-21 | $20.66 | $20.87 | $20.60 | $20.86 | $15.72 | 10,285,720 |
| 2017-03-20 | $20.61 | $20.85 | $20.51 | $20.64 | $15.56 | 8,796,490 |
| 2017-03-17 | $20.89 | $20.95 | $20.48 | $20.59 | $15.52 | 12,642,880 |
| 2017-03-16 | $20.88 | $21.05 | $20.80 | $20.87 | $15.73 | 8,888,120 |
| 2017-03-15 | $20.73 | $20.98 | $20.73 | $20.87 | $15.73 | 7,157,650 |
| 2017-03-14 | $20.80 | $20.99 | $20.71 | $20.89 | $15.74 | 8,599,590 |
| 2017-03-13 | $20.52 | $20.94 | $20.52 | $20.90 | $15.75 | 14,525,940 |
| 2017-03-10 | $20.45 | $20.69 | $20.40 | $20.59 | $15.52 | 13,336,820 |
| 2017-03-09 | $20.66 | $20.66 | $20.30 | $20.41 | $15.38 | 10,740,890 |
| 2017-03-08 | $21.03 | $21.03 | $20.63 | $20.66 | $15.57 | 11,902,800 |
| 2017-03-07 | $20.85 | $21.07 | $20.85 | $21.03 | $15.85 | 13,375,990 |
| 2017-03-06 | $20.61 | $21.05 | $20.57 | $20.99 | $15.82 | 23,238,850 |
| 2017-03-03 | $20.51 | $20.82 | $20.38 | $20.75 | $15.64 | 19,187,470 |
| 2017-03-02 | $20.70 | $20.70 | $20.45 | $20.46 | $15.42 | 11,668,250 |
| 2017-03-01 | $20.30 | $20.68 | $20.23 | $20.56 | $15.50 | 17,506,350 |
| 2017-02-28 | $20.19 | $20.38 | $20.17 | $20.31 | $15.31 | 7,568,130 |
| 2017-02-27 | $20.19 | $20.43 | $20.15 | $20.18 | $15.21 | 10,773,870 |
| 2017-02-24 | $20.36 | $20.36 | $20.07 | $20.18 | $15.21 | 11,971,320 |
| 2017-02-23 | $20.46 | $20.48 | $20.26 | $20.36 | $15.35 | 9,174,890 |
| 2017-02-22 | $20.36 | $20.43 | $20.26 | $20.42 | $15.39 | 12,785,790 |
| 2017-02-21 | $20.33 | $20.43 | $20.20 | $20.31 | $15.31 | 14,536,630 |
| 2017-02-20 | $19.93 | $20.35 | $19.93 | $20.31 | $15.31 | 28,174,540 |
| 2017-02-17 | $19.59 | $19.83 | $19.55 | $19.78 | $14.91 | 12,249,310 |
| 2017-02-16 | $19.53 | $19.63 | $19.51 | $19.58 | $14.76 | 10,324,290 |
| 2017-02-15 | $19.84 | $19.85 | $19.52 | $19.56 | $14.74 | 16,979,330 |
| 2017-02-14 | $20.06 | $20.13 | $19.81 | $19.85 | $14.96 | 12,508,530 |
| 2017-02-13 | $19.96 | $20.18 | $19.96 | $20.03 | $15.10 | 10,860,690 |
| 2017-02-10 | $19.99 | $20.12 | $19.93 | $20.00 | $15.07 | 10,040,770 |
| 2017-02-09 | $19.91 | $20.07 | $19.86 | $20.03 | $15.10 | 9,121,040 |
| 2017-02-08 | $20.13 | $20.15 | $19.77 | $19.92 | $15.01 | 12,721,620 |
| 2017-02-07 | $20.22 | $20.47 | $20.08 | $20.13 | $15.17 | 13,603,340 |
| 2017-02-06 | $20.15 | $20.52 | $20.11 | $20.46 | $15.42 | 8,698,330 |
| 2017-02-03 | $20.26 | $20.35 | $20.11 | $20.20 | $15.22 | 4,371,070 |
| 2017-02-02 | $20.26 | $20.26 | $20.26 | $20.26 | $15.27 | 0 |
| 2017-02-01 | $20.26 | $20.26 | $20.26 | $20.26 | $15.27 | 0 |
| 2017-01-31 | $20.26 | $20.26 | $20.26 | $20.26 | $15.27 | 0 |
| 2017-01-30 | $20.26 | $20.26 | $20.26 | $20.26 | $15.27 | 0 |
| 2017-01-27 | $20.26 | $20.26 | $20.26 | $20.26 | $15.27 | 0 |
| 2017-01-26 | $20.42 | $20.45 | $20.18 | $20.26 | $15.27 | 9,202,400 |
| 2017-01-25 | $20.27 | $20.45 | $20.20 | $20.42 | $15.39 | 10,663,410 |
| 2017-01-24 | $19.97 | $20.41 | $19.95 | $20.23 | $15.25 | 15,419,260 |
| 2017-01-23 | $19.81 | $19.96 | $19.75 | $19.96 | $15.04 | 8,890,690 |
| 2017-01-20 | $19.56 | $19.85 | $19.56 | $19.82 | $14.94 | 8,568,650 |
| 2017-01-19 | $19.62 | $19.79 | $19.50 | $19.58 | $14.76 | 8,724,540 |
| 2017-01-18 | $19.57 | $19.79 | $19.49 | $19.66 | $14.82 | 11,142,700 |
| 2017-01-17 | $19.64 | $19.66 | $19.45 | $19.59 | $14.77 | 7,748,820 |
| 2017-01-16 | $19.27 | $19.65 | $19.15 | $19.61 | $14.78 | 19,786,830 |
| 2017-01-13 | $19.19 | $19.29 | $19.04 | $19.26 | $14.52 | 9,787,550 |
| 2017-01-12 | $19.36 | $19.40 | $19.17 | $19.18 | $14.46 | 8,481,760 |
| 2017-01-11 | $19.39 | $19.43 | $19.35 | $19.37 | $14.60 | 6,726,020 |
| 2017-01-10 | $19.41 | $19.47 | $19.37 | $19.39 | $14.61 | 8,419,400 |
| 2017-01-09 | $19.50 | $19.55 | $19.41 | $19.46 | $14.67 | 10,417,310 |
| 2017-01-06 | $19.59 | $19.62 | $19.50 | $19.55 | $14.73 | 11,824,160 |
| 2017-01-05 | $19.57 | $19.60 | $19.49 | $19.57 | $14.75 | 10,962,450 |
| 2017-01-04 | $19.48 | $19.57 | $19.35 | $19.53 | $14.72 | 18,445,230 |
| 2017-01-03 | $19.63 | $19.68 | $19.40 | $19.47 | $14.67 | 13,854,080 |
| 2017-01-02 | $19.59 | $19.59 | $19.59 | $19.59 | $14.77 | 0 |
| 2016-12-30 | $19.46 | $19.60 | $19.44 | $19.59 | $14.77 | 8,346,830 |
| 2016-12-29 | $19.49 | $19.55 | $19.40 | $19.45 | $14.66 | 6,392,900 |
| 2016-12-28 | $19.52 | $19.66 | $19.44 | $19.49 | $14.69 | 7,370,100 |
| 2016-12-27 | $19.45 | $19.58 | $19.44 | $19.45 | $14.66 | 5,306,540 |
| 2016-12-26 | $19.35 | $19.56 | $19.20 | $19.53 | $14.72 | 6,978,330 |
| 2016-12-23 | $19.73 | $19.73 | $19.20 | $19.49 | $14.69 | 8,886,490 |
| 2016-12-22 | $19.71 | $19.95 | $19.48 | $19.75 | $14.89 | 10,000,220 |
| 2016-12-21 | $19.53 | $19.59 | $19.43 | $19.56 | $14.74 | 6,026,410 |
| 2016-12-20 | $19.60 | $19.70 | $19.32 | $19.47 | $14.67 | 7,366,920 |
| 2016-12-19 | $19.84 | $19.98 | $19.47 | $19.56 | $14.74 | 11,994,090 |
| 2016-12-16 | $19.15 | $19.46 | $19.15 | $19.43 | $14.64 | 7,513,080 |
| 2016-12-15 | $19.44 | $19.44 | $19.15 | $19.26 | $14.52 | 10,291,810 |
| 2016-12-14 | $20.32 | $20.35 | $19.35 | $19.44 | $14.65 | 22,520,990 |
| 2016-12-13 | $20.38 | $20.55 | $20.22 | $20.29 | $15.29 | 9,644,360 |
| 2016-12-12 | $20.47 | $20.56 | $20.02 | $20.41 | $15.38 | 17,612,920 |
| 2016-12-09 | $20.36 | $20.58 | $20.32 | $20.47 | $15.43 | 7,951,810 |
| 2016-12-08 | $20.78 | $20.78 | $20.33 | $20.36 | $15.35 | 14,698,960 |
| 2016-12-07 | $20.73 | $20.84 | $20.67 | $20.70 | $15.60 | 9,753,100 |
| 2016-12-06 | $20.80 | $20.86 | $20.70 | $20.72 | $15.62 | 5,507,490 |
| 2016-12-05 | $20.70 | $20.86 | $20.65 | $20.78 | $15.66 | 10,575,300 |
| 2016-12-02 | $21.05 | $21.14 | $20.65 | $20.94 | $15.78 | 14,785,440 |
| 2016-12-01 | $21.15 | $21.30 | $21.03 | $21.13 | $15.93 | 13,862,960 |
| 2016-11-30 | $20.98 | $21.08 | $20.82 | $21.05 | $15.87 | 16,233,000 |
| 2016-11-29 | $20.84 | $21.37 | $20.70 | $20.98 | $15.81 | 24,041,610 |
| 2016-11-28 | $20.79 | $21.08 | $20.76 | $20.81 | $15.68 | 16,613,430 |
| 2016-11-25 | $20.57 | $20.82 | $20.50 | $20.76 | $15.65 | 15,100,480 |
| 2016-11-24 | $20.28 | $20.84 | $20.27 | $20.56 | $15.50 | 25,669,980 |
| 2016-11-23 | $20.48 | $20.48 | $20.26 | $20.30 | $15.30 | 13,634,610 |
| 2016-11-22 | $20.48 | $20.50 | $20.40 | $20.48 | $15.44 | 8,699,160 |
| 2016-11-21 | $20.31 | $20.58 | $20.28 | $20.49 | $15.44 | 9,662,600 |
| 2016-11-18 | $20.46 | $20.58 | $20.33 | $20.35 | $15.34 | 8,291,260 |
| 2016-11-17 | $20.42 | $20.53 | $20.40 | $20.47 | $15.43 | 7,599,980 |
| 2016-11-16 | $20.50 | $20.58 | $20.33 | $20.47 | $15.43 | 11,251,820 |
| 2016-11-15 | $20.20 | $20.47 | $20.17 | $20.44 | $15.41 | 13,949,380 |
| 2016-11-14 | $20.14 | $20.26 | $20.07 | $20.20 | $15.22 | 15,363,880 |
| 2016-11-11 | $20.44 | $20.44 | $20.03 | $20.16 | $15.19 | 21,523,030 |
| 2016-11-10 | $20.45 | $20.50 | $20.26 | $20.44 | $15.41 | 16,954,620 |
| 2016-11-09 | $21.12 | $21.12 | $20.28 | $20.38 | $15.36 | 33,761,030 |
| 2016-11-08 | $21.34 | $21.40 | $21.01 | $21.12 | $15.92 | 10,953,040 |
| 2016-11-07 | $21.52 | $21.55 | $21.20 | $21.29 | $16.05 | 5,797,630 |
| 2016-11-04 | $21.50 | $21.64 | $21.42 | $21.48 | $16.19 | 4,151,330 |
| 2016-11-03 | $21.35 | $21.59 | $21.35 | $21.51 | $16.21 | 4,231,250 |
| 2016-11-02 | $21.65 | $21.67 | $21.41 | $21.43 | $16.15 | 7,337,630 |
| 2016-11-01 | $21.59 | $21.70 | $21.53 | $21.68 | $16.34 | 6,942,870 |
| 2016-10-31 | $21.60 | $21.66 | $21.40 | $21.55 | $16.24 | 0 |
| 2016-10-28 | $22.08 | $22.15 | $21.52 | $21.59 | $16.27 | 15,796,480 |
| 2016-10-27 | $22.26 | $22.31 | $22.02 | $22.07 | $16.63 | 6,109,000 |
| 2016-10-26 | $22.29 | $22.35 | $22.21 | $22.29 | $16.80 | 6,558,000 |
| 2016-10-25 | $22.29 | $22.40 | $22.20 | $22.33 | $16.83 | 8,488,290 |
| 2016-10-24 | $22.17 | $22.33 | $22.09 | $22.19 | $16.72 | 6,676,560 |
| 2016-10-21 | $22.19 | $22.26 | $22.01 | $22.11 | $16.66 | 4,415,790 |
| 2016-10-20 | $22.23 | $22.37 | $22.16 | $22.19 | $16.72 | 4,600,580 |
| 2016-10-19 | $22.31 | $22.31 | $22.13 | $22.18 | $16.72 | 5,590,900 |
| 2016-10-18 | $22.07 | $22.36 | $22.06 | $22.34 | $16.84 | 8,006,360 |
| 2016-10-17 | $22.22 | $22.29 | $22.10 | $22.25 | $16.77 | 6,275,630 |
| 2016-10-14 | $22.32 | $22.38 | $22.13 | $22.23 | $16.75 | 5,173,750 |
| 2016-10-13 | $22.39 | $22.43 | $22.18 | $22.33 | $16.83 | 6,046,740 |
| 2016-10-12 | $22.55 | $22.65 | $22.24 | $22.40 | $16.88 | 5,753,250 |
| 2016-10-11 | $22.66 | $22.68 | $22.36 | $22.54 | $16.99 | 6,454,430 |
| 2016-10-10 | $22.11 | $22.84 | $22.10 | $22.71 | $17.12 | 7,471,900 |
| 2016-10-07 | $22.06 | $22.06 | $22.06 | $22.06 | $16.63 | 0 |
| 2016-10-06 | $22.06 | $22.06 | $22.06 | $22.06 | $16.63 | 0 |
| 2016-10-05 | $22.06 | $22.06 | $22.06 | $22.06 | $16.63 | 0 |
| 2016-10-04 | $22.06 | $22.06 | $22.06 | $22.06 | $16.63 | 0 |
| 2016-10-03 | $22.06 | $22.06 | $22.06 | $22.06 | $16.63 | 0 |
| 2016-09-30 | $21.95 | $22.10 | $21.90 | $22.06 | $16.63 | 2,787,610 |
| 2016-09-29 | $22.03 | $22.10 | $21.91 | $22.01 | $16.59 | 2,790,420 |
| 2016-09-28 | $22.10 | $22.11 | $21.85 | $21.94 | $16.54 | 3,551,000 |
| 2016-09-27 | $21.80 | $22.09 | $21.78 | $21.96 | $16.55 | 4,130,580 |
| 2016-09-26 | $22.05 | $22.18 | $21.88 | $21.89 | $16.50 | 4,795,480 |
| 2016-09-23 | $22.51 | $22.51 | $22.09 | $22.17 | $16.71 | 6,832,560 |
| 2016-09-22 | $22.39 | $22.66 | $22.29 | $22.45 | $16.92 | 6,006,310 |
| 2016-09-21 | $22.44 | $22.58 | $22.19 | $22.25 | $16.77 | 3,796,270 |
| 2016-09-20 | $22.20 | $22.41 | $22.11 | $22.39 | $16.88 | 4,932,360 |
| 2016-09-19 | $22.08 | $22.26 | $21.87 | $22.19 | $16.72 | 6,485,930 |
| 2016-09-16 | $21.85 | $21.85 | $21.85 | $21.85 | $16.47 | 0 |
| 2016-09-15 | $21.85 | $21.85 | $21.85 | $21.85 | $16.47 | 0 |
| 2016-09-14 | $21.75 | $22.20 | $21.70 | $21.85 | $16.47 | 4,729,580 |
| 2016-09-13 | $22.00 | $22.00 | $21.70 | $21.92 | $16.52 | 3,509,240 |
| 2016-09-12 | $21.93 | $22.09 | $21.52 | $22.07 | $16.63 | 11,842,660 |
| 2016-09-09 | $22.20 | $22.74 | $22.20 | $22.21 | $16.74 | 12,260,140 |
| 2016-09-08 | $22.18 | $22.19 | $21.97 | $22.07 | $16.63 | 4,687,380 |
| 2016-09-07 | $22.30 | $22.42 | $22.06 | $22.12 | $16.67 | 6,022,880 |
| 2016-09-06 | $21.81 | $22.54 | $21.81 | $22.35 | $16.85 | 11,163,240 |
| 2016-09-05 | $22.00 | $22.09 | $21.71 | $21.80 | $16.43 | 5,935,700 |
| 2016-09-02 | $21.68 | $22.02 | $21.60 | $22.00 | $16.58 | 10,187,330 |
| 2016-09-01 | $21.68 | $21.75 | $21.53 | $21.64 | $16.31 | 4,058,920 |
| 2016-08-31 | $21.70 | $21.78 | $21.55 | $21.63 | $16.30 | 5,106,020 |
| 2016-08-30 | $21.65 | $21.75 | $21.60 | $21.69 | $16.35 | 5,306,780 |
| 2016-08-29 | $21.96 | $21.96 | $21.62 | $21.67 | $16.33 | 6,665,040 |
| 2016-08-26 | $21.98 | $22.05 | $21.87 | $21.88 | $16.49 | 7,199,020 |
| 2016-08-25 | $21.85 | $21.90 | $21.50 | $21.88 | $16.49 | 8,061,200 |
| 2016-08-24 | $21.88 | $22.00 | $21.80 | $21.94 | $16.54 | 6,290,280 |
| 2016-08-23 | $22.00 | $22.00 | $21.60 | $21.95 | $16.54 | 10,004,710 |
| 2016-08-22 | $22.00 | $22.15 | $21.53 | $21.76 | $16.40 | 12,340,890 |
| 2016-08-19 | $22.26 | $22.44 | $21.95 | $22.05 | $16.62 | 8,191,830 |
| 2016-08-18 | $22.37 | $22.57 | $22.06 | $22.17 | $16.71 | 5,543,200 |
| 2016-08-17 | $22.35 | $22.67 | $22.30 | $22.35 | $16.85 | 6,472,850 |
| 2016-08-16 | $22.50 | $22.85 | $22.18 | $22.33 | $16.83 | 12,644,860 |
| 2016-08-15 | $21.78 | $22.68 | $21.77 | $22.46 | $16.93 | 17,105,320 |
| 2016-08-12 | $21.51 | $21.96 | $21.48 | $21.77 | $16.41 | 9,179,100 |
| 2016-08-11 | $21.53 | $21.79 | $21.50 | $21.62 | $16.30 | 5,352,670 |
| 2016-08-10 | $21.88 | $22.05 | $21.55 | $21.64 | $16.31 | 9,511,570 |
| 2016-08-09 | $21.52 | $21.99 | $21.50 | $21.91 | $16.51 | 11,070,660 |
| 2016-08-08 | $21.41 | $21.65 | $21.21 | $21.65 | $16.32 | 10,088,090 |
| 2016-08-05 | $22.25 | $22.25 | $21.30 | $21.41 | $16.14 | 38,919,400 |
| 2016-08-04 | $23.07 | $23.16 | $22.60 | $22.69 | $17.10 | 10,962,000 |
| 2016-08-03 | $22.80 | $23.19 | $22.60 | $23.01 | $17.34 | 8,745,300 |
| 2016-08-02 | $22.81 | $22.90 | $22.41 | $22.83 | $17.21 | 8,291,070 |
| 2016-08-01 | $22.95 | $23.40 | $22.70 | $22.89 | $17.25 | 14,273,340 |
| 2016-07-29 | $23.19 | $23.98 | $22.95 | $22.97 | $17.31 | 25,671,530 |
| 2016-07-28 | $22.00 | $23.40 | $21.93 | $23.28 | $17.55 | 28,200,190 |
| 2016-07-27 | $21.93 | $22.61 | $21.62 | $22.16 | $16.70 | 16,569,760 |
| 2016-07-26 | $21.74 | $22.19 | $21.66 | $21.99 | $16.57 | 7,674,830 |
| 2016-07-25 | $21.50 | $21.99 | $21.10 | $21.75 | $16.39 | 8,131,910 |
| 2016-07-22 | $22.03 | $22.20 | $21.49 | $21.55 | $16.24 | 7,462,540 |
| 2016-07-21 | $21.62 | $22.36 | $21.61 | $21.99 | $16.57 | 13,048,410 |
| 2016-07-20 | $21.57 | $21.67 | $21.38 | $21.60 | $16.28 | 7,456,890 |
| 2016-07-19 | $21.99 | $22.00 | $21.48 | $21.56 | $16.25 | 8,683,620 |
| 2016-07-18 | $21.88 | $22.12 | $21.88 | $21.98 | $16.57 | 11,025,250 |
| 2016-07-15 | $21.52 | $21.92 | $21.45 | $21.88 | $16.49 | 12,612,970 |
| 2016-07-14 | $21.50 | $21.72 | $21.35 | $21.52 | $16.22 | 5,211,650 |
| 2016-07-13 | $21.21 | $21.98 | $21.21 | $21.56 | $16.25 | 24,249,220 |
| 2016-07-12 | $20.74 | $21.22 | $20.54 | $21.14 | $15.93 | 18,213,800 |
| 2016-07-11 | $20.47 | $20.88 | $20.42 | $20.76 | $15.65 | 11,939,510 |
| 2016-07-08 | $20.47 | $20.58 | $20.39 | $20.40 | $15.38 | 5,023,680 |
| 2016-07-07 | $20.45 | $20.64 | $20.34 | $20.49 | $15.44 | 10,236,510 |
| 2016-07-06 | $20.52 | $20.54 | $20.26 | $20.45 | $15.41 | 9,206,530 |
| 2016-07-05 | $20.30 | $20.75 | $20.29 | $20.53 | $15.47 | 21,148,880 |
| 2016-07-04 | $20.00 | $20.21 | $19.90 | $20.17 | $15.20 | 11,077,720 |
| 2016-07-01 | $19.80 | $20.04 | $19.80 | $19.93 | $15.02 | 4,983,980 |
| 2016-06-30 | $19.88 | $19.95 | $19.72 | $19.80 | $14.92 | 6,037,800 |
| 2016-06-29 | $19.91 | $20.06 | $19.76 | $19.83 | $14.95 | 7,510,070 |
| 2016-06-28 | $19.75 | $19.90 | $19.63 | $19.81 | $14.93 | 5,803,200 |
| 2016-06-27 | $19.50 | $19.89 | $19.50 | $19.79 | $14.92 | 9,873,220 |
| 2016-06-24 | $19.78 | $19.93 | $19.49 | $19.71 | $14.86 | 8,255,620 |
| 2016-06-23 | $19.96 | $19.96 | $19.72 | $19.94 | $15.03 | 5,514,520 |
| 2016-06-22 | $20.02 | $20.13 | $19.90 | $20.00 | $15.07 | 7,075,220 |
| 2016-06-21 | $20.24 | $20.49 | $20.05 | $20.09 | $15.14 | 8,950,130 |
| 2016-06-20 | $20.17 | $20.25 | $19.92 | $20.18 | $15.21 | 6,304,720 |
| 2016-06-17 | $20.04 | $20.32 | $19.92 | $20.18 | $15.21 | 7,432,740 |
| 2016-06-16 | $19.70 | $20.43 | $19.67 | $20.04 | $15.10 | 19,534,670 |
| 2016-06-15 | $19.14 | $19.82 | $19.01 | $19.67 | $14.83 | 10,889,420 |
| 2016-06-14 | $19.45 | $19.55 | $19.17 | $19.26 | $14.52 | 8,271,830 |
| 2016-06-13 | $19.70 | $19.95 | $19.47 | $19.49 | $14.69 | 11,111,940 |
| 2016-06-10 | $19.79 | $19.79 | $19.79 | $19.79 | $14.92 | 0 |
| 2016-06-09 | $19.79 | $19.79 | $19.79 | $19.79 | $14.92 | 0 |
| 2016-06-08 | $19.73 | $19.94 | $19.60 | $19.79 | $14.92 | 8,519,600 |
| 2016-06-07 | $19.83 | $19.85 | $19.50 | $19.76 | $14.89 | 8,601,520 |
| 2016-06-06 | $19.70 | $19.96 | $19.59 | $19.74 | $14.88 | 11,789,660 |
| 2016-06-03 | $19.44 | $19.70 | $19.40 | $19.59 | $14.77 | 10,884,010 |
| 2016-06-02 | $19.50 | $19.65 | $19.36 | $19.45 | $14.66 | 7,259,560 |
| 2016-06-01 | $19.60 | $19.60 | $19.60 | $19.60 | $14.77 | 0 |
| 2016-05-31 | $19.38 | $19.66 | $19.29 | $19.60 | $14.77 | 12,381,680 |
| 2016-05-30 | $19.11 | $19.34 | $19.04 | $19.19 | $14.46 | 6,356,870 |
| 2016-05-27 | $19.00 | $19.22 | $18.96 | $19.14 | $14.43 | 5,885,200 |
| 2016-05-26 | $19.17 | $19.17 | $18.70 | $19.11 | $14.40 | 9,200,540 |
| 2016-05-25 | $19.39 | $19.43 | $19.10 | $19.12 | $14.41 | 10,049,640 |
| 2016-05-24 | $19.69 | $19.73 | $19.30 | $19.31 | $14.55 | 11,925,450 |
| 2016-05-23 | $19.85 | $19.89 | $19.11 | $19.57 | $14.75 | 23,974,800 |
| 2016-05-20 | $21.68 | $21.83 | $21.42 | $21.81 | $15.30 | 26,029,790 |
| 2016-05-19 | $21.67 | $22.05 | $21.61 | $21.83 | $15.32 | 20,222,270 |
| 2016-05-18 | $21.50 | $21.66 | $21.23 | $21.65 | $15.19 | 12,003,110 |
| 2016-05-17 | $21.60 | $21.76 | $21.58 | $21.60 | $15.16 | 11,634,860 |
| 2016-05-16 | $21.34 | $21.70 | $21.15 | $21.62 | $15.17 | 13,748,200 |
| 2016-05-13 | $21.80 | $21.90 | $21.27 | $21.42 | $15.03 | 19,864,400 |
| 2016-05-12 | $20.61 | $21.47 | $20.56 | $21.46 | $15.06 | 22,706,110 |
| 2016-05-11 | $20.59 | $21.05 | $20.45 | $20.88 | $14.65 | 20,689,030 |
| 2016-05-10 | $20.52 | $20.75 | $20.20 | $20.38 | $14.30 | 11,599,770 |
| 2016-05-09 | $20.71 | $20.96 | $20.41 | $20.76 | $14.57 | 15,476,640 |
| 2016-05-06 | $21.00 | $21.09 | $20.67 | $20.88 | $14.65 | 23,686,640 |
| 2016-05-05 | $20.75 | $21.30 | $20.65 | $20.88 | $14.65 | 25,220,650 |
| 2016-05-04 | $20.76 | $20.77 | $20.51 | $20.64 | $14.48 | 11,339,830 |
| 2016-05-03 | $20.40 | $20.84 | $20.24 | $20.75 | $14.56 | 26,886,590 |
| 2016-05-02 | $20.51 | $20.51 | $20.51 | $20.51 | $14.39 | 0 |
| 2016-04-29 | $20.28 | $20.62 | $20.16 | $20.51 | $14.39 | 23,612,410 |
| 2016-04-28 | $20.13 | $20.33 | $20.06 | $20.27 | $14.22 | 15,593,730 |
| 2016-04-27 | $20.18 | $20.43 | $20.13 | $20.16 | $14.15 | 16,668,110 |
| 2016-04-26 | $20.20 | $20.20 | $20.01 | $20.15 | $14.14 | 11,289,670 |
| 2016-04-25 | $19.86 | $20.26 | $19.80 | $20.20 | $14.17 | 17,105,750 |
| 2016-04-22 | $19.53 | $19.89 | $19.48 | $19.88 | $13.95 | 12,394,860 |
| 2016-04-21 | $19.61 | $19.79 | $19.49 | $19.59 | $13.75 | 10,100,120 |
| 2016-04-20 | $20.12 | $20.12 | $19.05 | $19.76 | $13.87 | 25,379,980 |
| 2016-04-19 | $20.00 | $20.14 | $19.97 | $20.10 | $14.10 | 13,814,170 |
| 2016-04-18 | $20.05 | $20.08 | $19.82 | $19.98 | $14.02 | 17,648,700 |
| 2016-04-15 | $20.10 | $20.14 | $20.00 | $20.09 | $14.10 | 17,717,670 |
| 2016-04-14 | $20.16 | $20.18 | $19.96 | $20.10 | $14.10 | 21,243,520 |
| 2016-04-13 | $20.07 | $20.45 | $20.05 | $20.14 | $14.13 | 38,571,310 |
| 2016-04-12 | $20.29 | $20.44 | $19.95 | $20.00 | $14.03 | 29,534,330 |
| 2016-04-11 | $20.35 | $20.47 | $20.18 | $20.32 | $14.26 | 31,332,410 |
| 2016-04-08 | $20.31 | $20.58 | $20.00 | $20.20 | $14.17 | 30,912,650 |
| 2016-04-07 | $20.80 | $20.97 | $20.38 | $20.43 | $14.34 | 37,459,390 |
| 2016-04-06 | $20.49 | $20.79 | $20.37 | $20.73 | $14.55 | 44,939,780 |
| 2016-04-05 | $20.50 | $20.77 | $20.16 | $20.33 | $14.27 | 54,782,960 |
| 2016-04-04 | $19.40 | $19.40 | $19.40 | $19.40 | $13.61 | 0 |
| 2016-04-01 | $19.40 | $19.46 | $19.11 | $19.40 | $13.61 | 15,778,820 |
| 2016-03-31 | $19.52 | $19.71 | $19.32 | $19.38 | $13.60 | 21,421,490 |
| 2016-03-30 | $19.46 | $19.65 | $19.00 | $19.45 | $13.65 | 28,224,600 |
| 2016-03-29 | $19.50 | $19.69 | $19.29 | $19.37 | $13.59 | 10,632,510 |
| 2016-03-28 | $19.76 | $20.02 | $19.56 | $19.60 | $13.75 | 7,586,380 |
| 2016-03-25 | $19.59 | $19.78 | $19.51 | $19.74 | $13.85 | 7,596,040 |
| 2016-03-24 | $19.80 | $20.29 | $19.55 | $19.77 | $13.87 | 12,376,440 |
| 2016-03-23 | $20.00 | $20.15 | $19.68 | $19.94 | $13.99 | 18,077,150 |
| 2016-03-22 | $20.21 | $20.60 | $20.16 | $20.34 | $14.27 | 13,177,030 |
| 2016-03-21 | $20.15 | $20.45 | $19.97 | $20.17 | $14.15 | 15,048,600 |
| 2016-03-18 | $20.10 | $20.33 | $19.87 | $20.08 | $14.09 | 15,930,770 |
| 2016-03-17 | $19.80 | $20.05 | $19.71 | $19.98 | $14.02 | 11,272,160 |
| 2016-03-16 | $19.57 | $19.81 | $19.40 | $19.80 | $13.89 | 14,517,080 |
| 2016-03-15 | $19.45 | $19.67 | $19.28 | $19.57 | $13.73 | 5,620,670 |
| 2016-03-14 | $19.35 | $19.86 | $19.35 | $19.50 | $13.68 | 9,058,110 |
| 2016-03-11 | $19.33 | $19.35 | $19.12 | $19.28 | $13.53 | 4,764,420 |
| 2016-03-10 | $19.68 | $19.85 | $19.25 | $19.33 | $13.56 | 6,040,500 |
| 2016-03-09 | $19.50 | $19.90 | $19.24 | $19.86 | $13.94 | 6,601,850 |
| 2016-03-08 | $19.77 | $19.89 | $19.09 | $19.81 | $13.90 | 7,924,140 |
| 2016-03-07 | $19.91 | $19.95 | $19.58 | $19.78 | $13.88 | 7,493,050 |
| 2016-03-04 | $19.50 | $19.99 | $19.38 | $19.82 | $13.91 | 20,408,100 |
| 2016-03-03 | $19.61 | $19.70 | $19.35 | $19.64 | $13.78 | 10,352,830 |
| 2016-03-02 | $18.73 | $19.72 | $18.73 | $19.66 | $13.80 | 18,254,070 |
| 2016-03-01 | $18.80 | $18.98 | $18.31 | $18.72 | $13.14 | 7,696,200 |
| 2016-02-29 | $19.26 | $19.26 | $17.96 | $18.90 | $13.26 | 13,008,780 |
| 2016-02-26 | $19.10 | $19.29 | $18.90 | $19.15 | $13.44 | 8,801,950 |
| 2016-02-25 | $19.79 | $20.06 | $18.74 | $18.86 | $13.23 | 20,446,110 |
| 2016-02-24 | $19.23 | $19.80 | $19.11 | $19.79 | $13.89 | 12,085,650 |
| 2016-02-23 | $19.85 | $19.85 | $19.07 | $19.33 | $13.56 | 14,172,420 |
| 2016-02-22 | $19.50 | $20.07 | $19.50 | $19.68 | $13.81 | 16,663,760 |
| 2016-02-19 | $19.55 | $19.58 | $19.18 | $19.38 | $13.60 | 8,609,400 |
| 2016-02-18 | $19.90 | $19.96 | $19.45 | $19.50 | $13.68 | 10,408,860 |
| 2016-02-17 | $19.90 | $20.27 | $19.48 | $19.83 | $13.91 | 9,793,100 |
| 2016-02-16 | $19.78 | $20.09 | $19.69 | $20.00 | $14.03 | 8,423,350 |
| 2016-02-15 | $18.80 | $19.76 | $18.72 | $19.65 | $13.79 | 10,353,840 |
| 2016-02-12 | $19.25 | $19.25 | $19.25 | $19.25 | $13.51 | 0 |
| 2016-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $13.51 | 0 |
| 2016-02-10 | $19.25 | $19.25 | $19.25 | $19.25 | $13.51 | 0 |
| 2016-02-09 | $19.25 | $19.25 | $19.25 | $19.25 | $13.51 | 0 |
| 2016-02-08 | $19.25 | $19.25 | $19.25 | $19.25 | $13.51 | 0 |
| 2016-02-05 | $19.28 | $19.46 | $19.11 | $19.25 | $13.51 | 5,515,000 |
| 2016-02-04 | $19.00 | $19.46 | $18.93 | $19.22 | $13.49 | 11,031,220 |
| 2016-02-03 | $18.58 | $19.02 | $18.41 | $18.91 | $13.27 | 9,832,250 |
| 2016-02-02 | $18.20 | $18.80 | $18.20 | $18.71 | $13.13 | 13,872,860 |
| 2016-02-01 | $18.53 | $18.65 | $17.51 | $17.89 | $12.55 | 17,443,830 |
| 2016-01-29 | $18.30 | $18.80 | $18.12 | $18.68 | $13.11 | 13,848,490 |
| 2016-01-28 | $18.20 | $18.79 | $18.12 | $18.30 | $12.84 | 8,927,150 |
| 2016-01-27 | $18.18 | $18.40 | $17.81 | $18.29 | $12.83 | 12,681,950 |
| 2016-01-26 | $18.50 | $18.76 | $18.04 | $18.16 | $12.74 | 13,003,510 |
| 2016-01-25 | $18.71 | $18.85 | $18.61 | $18.82 | $13.21 | 11,799,780 |
| 2016-01-22 | $18.30 | $18.74 | $18.21 | $18.69 | $13.12 | 12,712,650 |
| 2016-01-21 | $18.67 | $18.88 | $18.02 | $18.17 | $12.75 | 15,420,490 |
| 2016-01-20 | $19.13 | $19.30 | $18.69 | $18.77 | $13.17 | 12,181,400 |
| 2016-01-19 | $18.76 | $19.36 | $18.61 | $19.25 | $13.51 | 13,295,390 |
| 2016-01-18 | $18.50 | $19.04 | $18.50 | $18.80 | $13.19 | 11,185,800 |
| 2016-01-15 | $19.29 | $19.47 | $18.60 | $18.86 | $13.23 | 8,934,240 |
| 2016-01-14 | $18.82 | $19.35 | $18.55 | $19.32 | $13.56 | 12,968,810 |
| 2016-01-13 | $19.47 | $19.53 | $18.89 | $18.94 | $13.29 | 8,298,240 |
| 2016-01-12 | $19.20 | $19.38 | $18.75 | $19.08 | $13.39 | 14,040,710 |
| 2016-01-11 | $20.00 | $20.00 | $18.71 | $18.74 | $13.15 | 21,722,750 |
| 2016-01-08 | $20.40 | $20.80 | $19.10 | $20.04 | $14.06 | 21,011,180 |
| 2016-01-07 | $21.10 | $21.19 | $19.81 | $19.93 | $13.99 | 3,417,000 |
| 2016-01-06 | $21.39 | $21.56 | $20.95 | $21.53 | $15.11 | 16,087,890 |
| 2016-01-05 | $21.38 | $21.88 | $20.77 | $21.23 | $14.90 | 19,268,190 |
| 2016-01-04 | $22.49 | $22.75 | $21.18 | $21.30 | $14.95 | 13,066,140 |
| 2016-01-01 | $22.49 | $22.49 | $22.49 | $22.49 | $15.78 | 0 |
| 2015-12-31 | $22.55 | $22.80 | $22.47 | $22.49 | $15.78 | 9,403,410 |
| 2015-12-30 | $22.38 | $22.84 | $22.31 | $22.57 | $15.84 | 10,145,820 |
| 2015-12-29 | $22.10 | $22.48 | $22.06 | $22.38 | $15.70 | 6,399,520 |
| 2015-12-28 | $22.55 | $22.85 | $22.10 | $22.12 | $15.52 | 10,175,440 |
| 2015-12-25 | $22.53 | $22.66 | $22.31 | $22.49 | $15.78 | 5,957,610 |
| 2015-12-24 | $22.28 | $22.66 | $22.04 | $22.48 | $15.77 | 8,332,150 |
| 2015-12-23 | $22.83 | $22.85 | $22.34 | $22.38 | $15.70 | 12,003,020 |
| 2015-12-22 | $23.28 | $23.48 | $22.45 | $22.76 | $15.97 | 15,508,580 |
| 2015-12-21 | $21.83 | $22.98 | $21.83 | $22.74 | $15.96 | 27,624,570 |
| 2015-12-18 | $21.40 | $21.83 | $21.28 | $21.80 | $15.30 | 19,529,870 |
| 2015-12-17 | $21.12 | $21.45 | $21.08 | $21.30 | $14.95 | 9,979,720 |
| 2015-12-16 | $21.36 | $21.37 | $21.00 | $21.09 | $14.80 | 7,255,720 |
| 2015-12-15 | $21.10 | $21.37 | $20.88 | $21.33 | $14.97 | 18,703,190 |
| 2015-12-14 | $20.05 | $21.04 | $20.05 | $20.98 | $14.72 | 12,375,430 |
| 2015-12-11 | $20.47 | $20.66 | $20.31 | $20.62 | $14.47 | 6,083,070 |
| 2015-12-10 | $20.73 | $20.85 | $20.37 | $20.49 | $14.38 | 8,652,490 |
| 2015-12-09 | $20.62 | $20.95 | $20.57 | $20.77 | $14.57 | 9,224,590 |
| 2015-12-08 | $21.48 | $21.48 | $20.55 | $20.60 | $14.46 | 13,279,240 |
| 2015-12-07 | $21.52 | $21.66 | $21.36 | $21.51 | $15.09 | 8,680,340 |
| 2015-12-04 | $21.40 | $21.69 | $21.30 | $21.51 | $15.09 | 9,770,800 |
| 2015-12-03 | $21.90 | $21.91 | $21.46 | $21.71 | $15.23 | 13,454,710 |
| 2015-12-02 | $21.19 | $22.20 | $20.92 | $21.87 | $15.35 | 19,759,060 |
| 2015-12-01 | $21.07 | $21.25 | $21.00 | $21.17 | $14.86 | 6,780,820 |
| 2015-11-30 | $20.70 | $21.12 | $20.43 | $21.08 | $14.79 | 10,898,320 |
| 2015-11-27 | $21.39 | $21.39 | $20.50 | $20.59 | $14.45 | 11,652,940 |
| 2015-11-26 | $21.39 | $21.58 | $21.25 | $21.39 | $15.01 | 7,853,960 |
| 2015-11-25 | $21.09 | $21.49 | $20.86 | $21.37 | $15.00 | 9,357,890 |
| 2015-11-24 | $21.34 | $21.38 | $20.80 | $21.18 | $14.86 | 10,276,600 |
| 2015-11-23 | $21.35 | $21.60 | $21.18 | $21.26 | $14.92 | 8,293,580 |
| 2015-11-20 | $21.56 | $21.69 | $21.20 | $21.35 | $14.98 | 8,626,260 |
| 2015-11-19 | $21.29 | $21.58 | $21.12 | $21.56 | $15.13 | 13,454,010 |
| 2015-11-18 | $21.60 | $21.78 | $21.26 | $21.28 | $14.93 | 11,200,660 |
| 2015-11-17 | $21.99 | $22.30 | $21.60 | $21.63 | $15.18 | 21,443,590 |
| 2015-11-16 | $21.90 | $22.17 | $21.67 | $21.99 | $15.43 | 18,860,460 |
| 2015-11-13 | $21.90 | $22.73 | $21.78 | $22.41 | $15.73 | 25,058,880 |
| 2015-11-12 | $22.40 | $22.42 | $21.80 | $22.15 | $15.54 | 14,762,970 |
| 2015-11-11 | $22.41 | $22.46 | $22.03 | $22.31 | $15.66 | 14,000,850 |
| 2015-11-10 | $22.24 | $22.62 | $22.02 | $22.17 | $15.56 | 13,882,430 |
| 2015-11-09 | $22.50 | $23.15 | $22.20 | $22.25 | $15.61 | 28,878,900 |
| 2015-11-06 | $21.96 | $22.62 | $21.96 | $22.47 | $15.77 | 17,160,260 |
| 2015-11-05 | $21.69 | $22.62 | $21.69 | $21.96 | $15.41 | 27,009,850 |
| 2015-11-04 | $21.38 | $21.98 | $21.38 | $21.97 | $15.42 | 17,536,620 |
| 2015-11-03 | $21.11 | $21.52 | $20.80 | $21.11 | $14.81 | 16,072,090 |
| 2015-11-02 | $21.90 | $22.05 | $21.00 | $21.10 | $14.81 | 12,636,060 |
| 2015-10-30 | $22.07 | $22.28 | $21.65 | $21.92 | $15.38 | 14,284,490 |
| 2015-10-29 | $22.10 | $22.14 | $21.68 | $21.92 | $15.38 | 9,682,360 |
| 2015-10-28 | $22.27 | $22.50 | $21.79 | $21.90 | $15.37 | 19,053,560 |
| 2015-10-27 | $21.69 | $22.23 | $21.58 | $22.19 | $15.57 | 38,360,940 |
| 2015-10-26 | $21.60 | $21.98 | $21.16 | $21.64 | $15.19 | 26,564,740 |
| 2015-10-23 | $21.05 | $21.40 | $20.61 | $21.02 | $14.75 | 16,071,650 |
| 2015-10-22 | $19.98 | $20.72 | $19.90 | $20.59 | $14.45 | 15,497,830 |
| 2015-10-21 | $21.28 | $21.53 | $19.33 | $19.69 | $13.82 | 23,129,510 |
| 2015-10-20 | $21.16 | $21.66 | $20.56 | $21.26 | $14.92 | 21,765,480 |
| 2015-10-19 | $20.78 | $21.65 | $20.44 | $21.12 | $14.82 | 28,632,390 |
| 2015-10-16 | $20.72 | $20.80 | $20.08 | $20.32 | $14.26 | 20,473,530 |
| 2015-10-15 | $19.94 | $20.28 | $19.83 | $20.23 | $14.20 | 10,771,950 |
| 2015-10-14 | $20.05 | $20.36 | $19.75 | $20.00 | $14.03 | 13,952,240 |
| 2015-10-13 | $19.81 | $20.39 | $19.56 | $20.09 | $14.10 | 15,540,050 |
| 2015-10-12 | $19.20 | $20.10 | $19.15 | $19.80 | $13.89 | 24,872,910 |
| 2015-10-09 | $19.00 | $19.17 | $18.71 | $19.08 | $13.39 | 14,801,930 |
| 2015-10-08 | $19.82 | $19.82 | $18.53 | $19.06 | $13.37 | 31,290,210 |
| 2015-10-07 | $18.80 | $18.80 | $18.80 | $18.80 | $13.19 | 0 |
| 2015-10-06 | $18.80 | $18.80 | $18.80 | $18.80 | $13.19 | 0 |
| 2015-10-05 | $18.80 | $18.80 | $18.80 | $18.80 | $13.19 | 0 |
| 2015-10-02 | $18.80 | $18.80 | $18.80 | $18.80 | $13.19 | 0 |
| 2015-10-01 | $18.80 | $18.80 | $18.80 | $18.80 | $13.19 | 0 |
| 2015-09-30 | $19.00 | $19.69 | $18.60 | $18.80 | $13.19 | 16,036,560 |
| 2015-09-29 | $18.57 | $18.57 | $18.05 | $18.36 | $12.88 | 8,477,940 |
| 2015-09-28 | $18.09 | $18.78 | $18.07 | $18.73 | $13.14 | 9,803,570 |
| 2015-09-25 | $18.33 | $18.48 | $17.81 | $18.06 | $12.67 | 6,666,990 |
| 2015-09-24 | $18.51 | $18.58 | $18.20 | $18.38 | $12.90 | 5,600,740 |
| 2015-09-23 | $18.50 | $19.22 | $18.16 | $18.20 | $12.77 | 17,097,640 |
| 2015-09-22 | $18.86 | $19.18 | $18.57 | $18.87 | $13.24 | 10,196,990 |
| 2015-09-21 | $18.43 | $18.99 | $18.30 | $18.85 | $13.23 | 10,117,820 |
| 2015-09-18 | $18.80 | $18.99 | $18.20 | $18.51 | $12.99 | 7,234,480 |
| 2015-09-17 | $18.60 | $19.65 | $18.52 | $18.56 | $13.02 | 20,709,710 |
| 2015-09-16 | $17.90 | $19.53 | $17.73 | $18.88 | $13.25 | 13,843,270 |
| 2015-09-15 | $18.17 | $18.17 | $17.60 | $17.92 | $12.57 | 10,309,060 |
| 2015-09-14 | $18.40 | $18.60 | $17.51 | $18.47 | $12.96 | 22,931,580 |
| 2015-09-11 | $18.50 | $18.79 | $18.20 | $18.39 | $12.90 | 10,395,120 |
| 2015-09-10 | $18.30 | $18.99 | $18.13 | $18.59 | $13.04 | 12,614,470 |
| 2015-09-09 | $17.90 | $19.02 | $17.83 | $18.65 | $13.09 | 22,174,230 |
| 2015-09-08 | $17.18 | $18.00 | $16.80 | $17.93 | $12.58 | 11,527,020 |
| 2015-09-07 | $18.39 | $18.73 | $17.45 | $17.53 | $12.30 | 18,899,380 |
| 2015-09-04 | $18.39 | $18.39 | $18.39 | $18.39 | $12.90 | 0 |
| 2015-09-03 | $18.39 | $18.39 | $18.39 | $18.39 | $12.90 | 0 |
| 2015-09-02 | $17.36 | $18.46 | $17.00 | $18.39 | $12.90 | 25,090,040 |
| 2015-09-01 | $18.50 | $18.76 | $17.60 | $17.94 | $12.59 | 12,986,620 |
| 2015-08-31 | $18.99 | $19.35 | $18.40 | $18.78 | $13.18 | 13,066,150 |
| 2015-08-28 | $19.02 | $19.70 | $18.60 | $19.20 | $13.47 | 18,170,950 |
| 2015-08-27 | $18.00 | $18.98 | $17.93 | $18.94 | $13.29 | 19,449,740 |
Zhengzhou Yutong Bus Company Ltd (600066) News Headlines
Recent Zhengzhou Yutong Bus Company Ltd (600066) News
Similar Companies to Zhengzhou Yutong Bus Company Ltd (600066) 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 | -- | -- | -- |