Hubei Xingfa Chemicals Group Company Ltd (600141) Exchange: SHG
Data as of Oct. 10, 2025
$30.45 ($0.65) 2.18%
Hubei Xingfa Chemicals Group Company Ltd - Daily Information
Click for more stock information on Hubei Xingfa Chemicals Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $29.64 |
| Previous Close | $30.45 |
| High | $30.87 |
| Low | $29.42 |
| Adjusted Open | $29.64 |
| Previous Adjusted Close | $30.45 |
| Adjusted High | $30.87 |
| Adjusted Low | $29.42 |
About Hubei Xingfa Chemicals Group Company Ltd (600141)
Hubei Xingfa Chemicals Group Co. Ltd is principally engaged in the manufacture and distribution of chemical products. The Company's major products are phosphate, phosphorus ores and yellow phosphorus, among others. The Company also involves in trading business. The Company distributes its products in domestic and overseas markets.
Invest in Hubei Xingfa Chemicals Group Company Ltd (600141)
Historical Stock Data for Hubei Xingfa Chemicals Group Company Ltd (600141)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $29.64 | $30.87 | $29.42 | $30.45 | $30.45 | 29,857,850 |
| 2025-10-09 | $28.58 | $29.97 | $27.92 | $29.80 | $29.80 | 36,682,640 |
| 2025-09-30 | $27.12 | $28.25 | $27.04 | $28.17 | $28.17 | 25,354,260 |
| 2025-09-29 | $27.35 | $27.65 | $26.20 | $27.25 | $27.25 | 21,376,080 |
| 2025-09-26 | $27.15 | $27.97 | $27.10 | $27.33 | $27.33 | 10,398,860 |
| 2025-09-25 | $27.09 | $27.53 | $27.06 | $27.20 | $27.20 | 12,213,590 |
| 2025-09-24 | $26.58 | $27.40 | $26.25 | $27.31 | $27.31 | 13,018,100 |
| 2025-09-23 | $26.84 | $26.97 | $26.10 | $26.60 | $26.60 | 12,816,050 |
| 2025-09-22 | $27.44 | $27.47 | $26.70 | $26.89 | $26.89 | 12,613,910 |
| 2025-09-19 | $27.12 | $27.95 | $27.03 | $27.50 | $27.50 | 10,175,720 |
| 2025-09-18 | $27.39 | $27.97 | $26.86 | $27.12 | $27.12 | 14,277,690 |
| 2025-09-17 | $27.18 | $27.77 | $26.82 | $27.47 | $27.47 | 13,202,190 |
| 2025-09-16 | $27.63 | $28.24 | $26.86 | $27.36 | $27.36 | 18,499,890 |
| 2025-09-15 | $28.30 | $28.58 | $27.41 | $27.56 | $27.56 | 16,094,630 |
| 2025-09-12 | $28.29 | $28.50 | $27.67 | $28.39 | $28.39 | 15,617,240 |
| 2025-09-11 | $28.00 | $28.56 | $27.88 | $28.28 | $28.28 | 13,540,510 |
| 2025-09-10 | $28.04 | $28.80 | $27.47 | $28.16 | $28.16 | 15,826,450 |
| 2025-09-09 | $28.18 | $29.42 | $28.05 | $28.50 | $28.50 | 20,229,290 |
| 2025-09-08 | $26.97 | $28.28 | $26.51 | $28.18 | $28.18 | 26,023,700 |
| 2025-09-05 | $26.40 | $27.08 | $26.40 | $26.96 | $26.96 | 12,953,590 |
| 2025-09-04 | $26.77 | $26.98 | $26.00 | $26.40 | $26.40 | 12,219,890 |
| 2025-09-03 | $27.23 | $27.37 | $26.46 | $26.80 | $26.80 | 10,484,390 |
| 2025-09-02 | $27.91 | $28.15 | $26.86 | $27.23 | $27.23 | 15,283,720 |
| 2025-09-01 | $27.77 | $28.35 | $27.40 | $27.78 | $27.78 | 19,948,120 |
| 2025-08-29 | $27.33 | $28.07 | $27.21 | $27.73 | $27.73 | 19,265,900 |
| 2025-08-28 | $27.58 | $27.97 | $26.40 | $27.31 | $27.31 | 29,587,610 |
| 2025-08-27 | $28.34 | $28.60 | $27.70 | $27.70 | $27.70 | 21,131,170 |
| 2025-08-26 | $27.00 | $28.35 | $26.76 | $28.07 | $28.07 | 31,059,810 |
| 2025-08-25 | $25.75 | $27.16 | $25.75 | $27.03 | $27.03 | 29,915,290 |
| 2025-08-22 | $25.83 | $26.08 | $25.59 | $25.88 | $25.88 | 15,994,950 |
| 2025-08-21 | $25.80 | $26.12 | $25.55 | $25.94 | $25.94 | 17,447,940 |
| 2025-08-20 | $25.16 | $26.00 | $25.14 | $25.83 | $25.83 | 18,828,980 |
| 2025-08-19 | $24.75 | $25.44 | $24.67 | $25.15 | $25.15 | 18,308,360 |
| 2025-08-18 | $25.20 | $25.24 | $24.66 | $24.76 | $24.76 | 19,322,750 |
| 2025-08-15 | $23.98 | $25.18 | $23.90 | $25.08 | $25.08 | 21,025,340 |
| 2025-08-14 | $24.55 | $24.84 | $23.83 | $24.00 | $24.00 | 18,335,300 |
| 2025-08-13 | $24.80 | $25.00 | $24.58 | $24.73 | $24.73 | 9,043,280 |
| 2025-08-12 | $24.60 | $24.87 | $24.39 | $24.81 | $24.81 | 9,981,020 |
| 2025-08-11 | $24.93 | $25.00 | $24.44 | $24.63 | $24.63 | 14,432,430 |
| 2025-08-08 | $24.46 | $24.93 | $24.46 | $24.74 | $24.74 | 8,299,520 |
| 2025-08-07 | $25.07 | $25.07 | $24.46 | $24.58 | $24.58 | 13,863,920 |
| 2025-08-06 | $24.68 | $25.05 | $24.64 | $24.96 | $24.96 | 11,623,330 |
| 2025-08-05 | $24.78 | $24.79 | $24.58 | $24.65 | $24.65 | 8,795,440 |
| 2025-08-04 | $24.61 | $24.83 | $24.30 | $24.67 | $24.67 | 14,682,380 |
| 2025-08-01 | $24.76 | $25.24 | $24.65 | $24.77 | $24.77 | 14,643,940 |
| 2025-07-31 | $25.63 | $25.85 | $24.66 | $24.77 | $24.77 | 26,533,480 |
| 2025-07-30 | $25.65 | $26.43 | $25.54 | $25.86 | $25.86 | 22,478,000 |
| 2025-07-29 | $25.53 | $25.89 | $25.10 | $25.74 | $25.74 | 15,754,290 |
| 2025-07-28 | $25.03 | $25.72 | $24.66 | $25.62 | $25.62 | 21,195,260 |
| 2025-07-25 | $25.42 | $26.07 | $25.16 | $25.20 | $25.20 | 22,207,910 |
| 2025-07-24 | $24.90 | $25.40 | $24.76 | $25.39 | $25.39 | 19,058,540 |
| 2025-07-23 | $25.09 | $26.00 | $24.95 | $25.12 | $25.12 | 35,594,060 |
| 2025-07-22 | $24.66 | $25.00 | $24.41 | $25.00 | $25.00 | 26,347,250 |
| 2025-07-21 | $24.18 | $24.97 | $24.18 | $24.65 | $24.65 | 38,613,590 |
| 2025-07-18 | $23.14 | $24.10 | $22.90 | $23.77 | $23.77 | 31,460,700 |
| 2025-07-17 | $23.10 | $23.14 | $22.70 | $22.95 | $22.95 | 12,903,680 |
| 2025-07-16 | $23.10 | $23.24 | $22.90 | $23.07 | $23.07 | 13,493,780 |
| 2025-07-15 | $22.27 | $23.23 | $22.19 | $23.09 | $23.09 | 34,504,900 |
| 2025-07-14 | $22.08 | $22.44 | $22.02 | $22.25 | $22.25 | 11,986,510 |
| 2025-07-11 | $22.08 | $22.48 | $21.95 | $22.04 | $22.04 | 21,712,170 |
| 2025-07-10 | $21.33 | $21.87 | $21.25 | $21.83 | $21.83 | 14,786,520 |
| 2025-07-09 | $21.60 | $21.82 | $21.25 | $21.33 | $21.33 | 12,318,800 |
| 2025-07-08 | $20.99 | $21.85 | $20.96 | $21.75 | $21.75 | 29,682,870 |
| 2025-07-07 | $20.75 | $21.05 | $20.74 | $20.93 | $20.93 | 7,334,890 |
| 2025-07-04 | $20.97 | $20.97 | $20.61 | $20.75 | $20.75 | 10,033,510 |
| 2025-07-03 | $20.93 | $21.11 | $20.85 | $20.96 | $20.96 | 9,005,100 |
| 2025-07-02 | $20.63 | $20.95 | $20.60 | $20.93 | $20.93 | 11,778,360 |
| 2025-06-30 | $20.67 | $20.67 | $20.38 | $20.53 | $20.53 | 8,137,100 |
| 2025-06-27 | $20.42 | $20.78 | $20.38 | $20.54 | $20.54 | 11,525,840 |
| 2025-06-26 | $20.46 | $20.65 | $20.36 | $20.42 | $20.42 | 9,505,820 |
| 2025-06-25 | $20.53 | $20.60 | $20.37 | $20.52 | $20.52 | 9,154,580 |
| 2025-06-24 | $20.14 | $20.42 | $20.01 | $20.40 | $20.40 | 7,683,320 |
| 2025-06-23 | $20.14 | $20.29 | $20.01 | $20.09 | $20.09 | 7,033,900 |
| 2025-06-20 | $20.39 | $20.46 | $19.93 | $20.14 | $20.14 | 8,859,300 |
| 2025-06-19 | $21.51 | $21.72 | $21.20 | $21.35 | $21.35 | 9,459,520 |
| 2025-06-18 | $21.80 | $21.84 | $21.45 | $21.56 | $21.56 | 9,291,240 |
| 2025-06-17 | $21.33 | $21.95 | $21.30 | $21.79 | $21.79 | 13,340,040 |
| 2025-06-13 | $21.59 | $21.84 | $21.43 | $21.47 | $21.47 | 13,636,400 |
| 2025-06-12 | $21.23 | $21.62 | $21.13 | $21.55 | $21.55 | 17,145,040 |
| 2025-06-11 | $20.89 | $21.20 | $20.86 | $21.17 | $21.17 | 12,655,720 |
| 2025-06-10 | $21.02 | $21.17 | $20.78 | $20.88 | $20.88 | 10,486,720 |
| 2025-06-09 | $21.06 | $21.07 | $20.90 | $21.00 | $21.00 | 6,631,840 |
| 2025-06-06 | $20.90 | $21.27 | $20.87 | $21.03 | $21.03 | 10,388,400 |
| 2025-06-05 | $20.90 | $21.10 | $20.82 | $20.86 | $20.86 | 9,297,960 |
| 2025-06-04 | $20.86 | $20.99 | $20.78 | $20.90 | $20.90 | 6,463,740 |
| 2025-06-03 | $20.80 | $20.93 | $20.72 | $20.87 | $20.87 | 7,817,900 |
| 2025-05-30 | $20.99 | $21.00 | $20.85 | $20.90 | $20.90 | 6,234,210 |
| 2025-05-29 | $20.99 | $21.08 | $20.84 | $21.03 | $21.03 | 7,075,340 |
| 2025-05-28 | $21.34 | $21.34 | $20.97 | $21.00 | $21.00 | 10,044,920 |
| 2025-05-27 | $21.05 | $21.39 | $20.71 | $21.35 | $21.35 | 18,223,140 |
| 2025-05-26 | $20.69 | $21.12 | $20.54 | $21.04 | $21.04 | 12,582,670 |
| 2025-05-23 | $20.75 | $20.97 | $20.60 | $20.65 | $20.65 | 9,015,970 |
| 2025-05-22 | $20.95 | $20.95 | $20.66 | $20.67 | $20.67 | 9,168,700 |
| 2025-05-21 | $20.85 | $21.21 | $20.82 | $21.06 | $21.06 | 12,781,770 |
| 2025-05-20 | $21.00 | $21.29 | $20.85 | $20.90 | $20.90 | 9,577,130 |
| 2025-05-19 | $21.12 | $21.19 | $20.68 | $21.04 | $21.04 | 17,086,600 |
| 2025-05-16 | $20.48 | $21.29 | $20.42 | $21.25 | $21.25 | 18,884,240 |
| 2025-05-15 | $20.73 | $20.91 | $20.54 | $20.54 | $20.54 | 11,123,280 |
| 2025-05-14 | $20.67 | $20.75 | $20.55 | $20.71 | $20.71 | 9,133,400 |
| 2025-05-13 | $20.79 | $20.80 | $20.57 | $20.65 | $20.65 | 8,715,460 |
| 2025-05-12 | $20.60 | $20.65 | $20.42 | $20.64 | $20.64 | 9,471,500 |
| 2025-05-09 | $20.61 | $20.68 | $20.35 | $20.41 | $20.41 | 8,734,700 |
| 2025-05-08 | $20.66 | $20.68 | $20.50 | $20.64 | $20.64 | 11,175,760 |
| 2025-05-07 | $20.61 | $21.00 | $20.48 | $20.80 | $20.80 | 18,471,050 |
| 2025-05-06 | $20.43 | $20.52 | $20.22 | $20.48 | $20.48 | 9,995,800 |
| 2025-04-30 | $20.08 | $20.45 | $20.01 | $20.43 | $20.43 | 10,710,440 |
| 2025-04-29 | $19.66 | $20.15 | $19.50 | $20.15 | $20.15 | 19,946,020 |
| 2025-04-28 | $20.35 | $20.35 | $20.06 | $20.10 | $20.10 | 8,757,800 |
| 2025-04-25 | $20.21 | $20.48 | $20.20 | $20.35 | $20.35 | 8,118,940 |
| 2025-04-24 | $20.28 | $20.45 | $20.19 | $20.26 | $20.26 | 7,756,960 |
| 2025-04-23 | $20.27 | $20.38 | $20.13 | $20.27 | $20.27 | 10,257,300 |
| 2025-04-22 | $20.21 | $20.31 | $20.00 | $20.21 | $20.21 | 9,374,700 |
| 2025-04-21 | $20.08 | $20.22 | $19.97 | $20.21 | $20.21 | 8,129,020 |
| 2025-04-18 | $20.01 | $20.11 | $19.96 | $20.05 | $20.05 | 5,142,680 |
| 2025-04-17 | $20.00 | $20.18 | $19.98 | $20.08 | $20.08 | 7,648,320 |
| 2025-04-16 | $20.33 | $20.33 | $19.95 | $20.09 | $20.09 | 11,190,120 |
| 2025-04-15 | $20.50 | $20.56 | $20.27 | $20.36 | $20.36 | 10,744,320 |
| 2025-04-14 | $20.38 | $20.65 | $20.22 | $20.46 | $20.46 | 16,188,120 |
| 2025-04-11 | $19.89 | $20.22 | $19.80 | $20.14 | $20.14 | 14,482,820 |
| 2025-04-10 | $20.10 | $20.28 | $19.97 | $20.02 | $20.02 | 18,299,320 |
| 2025-04-09 | $19.75 | $19.96 | $19.24 | $19.87 | $19.87 | 20,091,180 |
| 2025-04-08 | $19.85 | $20.11 | $19.50 | $19.99 | $19.99 | 20,776,950 |
| 2025-04-07 | $20.50 | $20.79 | $19.52 | $19.52 | $19.52 | 22,236,700 |
| 2025-04-03 | $21.72 | $21.95 | $21.61 | $21.69 | $21.69 | 11,191,600 |
| 2025-04-02 | $21.84 | $22.19 | $21.66 | $21.93 | $21.93 | 13,510,820 |
| 2025-04-01 | $22.01 | $22.19 | $21.58 | $21.87 | $21.87 | 24,570,660 |
| 2025-03-31 | $22.25 | $22.36 | $21.83 | $22.20 | $22.20 | 13,720,190 |
| 2025-03-28 | $22.92 | $22.96 | $22.28 | $22.39 | $22.39 | 20,336,500 |
| 2025-03-27 | $23.02 | $23.48 | $22.96 | $23.02 | $23.02 | 22,408,360 |
| 2025-03-26 | $23.38 | $23.47 | $23.08 | $23.12 | $23.12 | 20,540,700 |
| 2025-03-25 | $23.07 | $23.68 | $22.85 | $23.39 | $23.39 | 35,710,140 |
| 2025-03-24 | $22.51 | $23.29 | $22.43 | $23.04 | $23.04 | 25,268,750 |
| 2025-03-21 | $22.61 | $22.90 | $22.35 | $22.51 | $22.51 | 11,066,670 |
| 2025-03-20 | $22.86 | $23.38 | $22.68 | $22.70 | $22.70 | 13,247,680 |
| 2025-03-19 | $22.64 | $23.05 | $22.46 | $22.90 | $22.90 | 14,521,660 |
| 2025-03-18 | $22.78 | $22.92 | $22.53 | $22.64 | $22.64 | 11,137,000 |
| 2025-03-17 | $22.93 | $23.12 | $22.71 | $22.80 | $22.80 | 15,637,260 |
| 2025-03-14 | $22.81 | $22.97 | $22.68 | $22.95 | $22.95 | 20,482,220 |
| 2025-03-13 | $22.59 | $23.06 | $22.56 | $22.78 | $22.78 | 20,604,790 |
| 2025-03-12 | $22.28 | $22.88 | $22.23 | $22.71 | $22.71 | 34,315,510 |
| 2025-03-11 | $21.39 | $22.37 | $21.28 | $22.20 | $22.20 | 27,783,960 |
| 2025-03-10 | $21.62 | $21.70 | $21.36 | $21.56 | $21.56 | 12,254,810 |
| 2025-03-07 | $21.50 | $21.96 | $21.45 | $21.72 | $21.72 | 17,040,320 |
| 2025-03-06 | $21.45 | $21.64 | $21.33 | $21.59 | $21.59 | 13,511,410 |
| 2025-03-05 | $21.74 | $21.79 | $21.30 | $21.44 | $21.44 | 13,552,100 |
| 2025-03-04 | $21.80 | $21.94 | $21.60 | $21.74 | $21.74 | 12,783,100 |
| 2025-03-03 | $21.22 | $22.28 | $21.20 | $21.94 | $21.94 | 33,856,520 |
| 2025-02-28 | $21.46 | $21.58 | $21.19 | $21.22 | $21.22 | 13,187,020 |
| 2025-02-27 | $21.55 | $21.59 | $21.16 | $21.45 | $21.45 | 15,056,750 |
| 2025-02-26 | $21.34 | $21.62 | $21.33 | $21.55 | $21.55 | 12,782,450 |
| 2025-02-25 | $21.69 | $21.73 | $21.30 | $21.35 | $21.35 | 15,403,630 |
| 2025-02-24 | $21.94 | $22.32 | $21.66 | $21.81 | $21.81 | 18,247,580 |
| 2025-02-20 | $21.41 | $22.18 | $21.00 | $21.78 | $21.78 | 28,314,840 |
| 2025-02-19 | $21.32 | $21.52 | $21.29 | $21.44 | $21.44 | 14,382,190 |
| 2025-02-18 | $21.69 | $21.82 | $21.36 | $21.46 | $21.46 | 12,612,850 |
| 2025-02-17 | $21.95 | $21.95 | $21.54 | $21.69 | $21.69 | 16,584,410 |
| 2025-02-14 | $22.03 | $22.24 | $21.76 | $21.94 | $21.94 | 12,601,980 |
| 2025-02-13 | $22.54 | $22.62 | $22.12 | $22.16 | $22.16 | 14,304,600 |
| 2025-02-12 | $21.88 | $22.68 | $21.88 | $22.64 | $22.64 | 28,937,050 |
| 2025-02-11 | $21.62 | $22.18 | $21.30 | $22.03 | $22.03 | 20,923,800 |
| 2025-02-10 | $21.88 | $21.92 | $21.42 | $21.62 | $21.62 | 13,271,200 |
| 2025-02-07 | $21.45 | $21.94 | $21.28 | $21.84 | $21.84 | 17,252,300 |
| 2025-02-06 | $21.33 | $21.48 | $20.81 | $21.45 | $21.45 | 18,179,250 |
| 2025-02-05 | $21.98 | $22.02 | $21.33 | $21.42 | $21.42 | 14,413,420 |
| 2025-01-27 | $21.69 | $22.10 | $21.65 | $21.87 | $21.87 | 12,502,440 |
| 2025-01-24 | $21.39 | $21.69 | $21.31 | $21.64 | $21.64 | 11,025,740 |
| 2025-01-23 | $21.69 | $22.09 | $21.40 | $21.41 | $21.41 | 13,602,070 |
| 2025-01-22 | $22.14 | $22.28 | $21.30 | $21.37 | $21.37 | 20,428,880 |
| 2025-01-21 | $22.57 | $22.66 | $22.12 | $22.48 | $22.48 | 11,570,700 |
| 2025-01-20 | $22.31 | $22.60 | $22.15 | $22.41 | $22.41 | 15,173,510 |
| 2025-01-17 | $21.25 | $22.13 | $21.23 | $22.03 | $22.03 | 21,868,240 |
| 2025-01-16 | $21.18 | $21.48 | $21.03 | $21.16 | $21.16 | 11,059,020 |
| 2025-01-15 | $21.09 | $21.21 | $20.94 | $21.13 | $21.13 | 10,246,540 |
| 2025-01-14 | $20.92 | $21.25 | $20.67 | $21.13 | $21.13 | 16,608,110 |
| 2025-01-13 | $20.79 | $21.20 | $20.67 | $20.90 | $20.90 | 12,106,360 |
| 2025-01-09 | $21.13 | $21.68 | $21.07 | $21.32 | $21.32 | 8,592,400 |
| 2025-01-08 | $21.53 | $21.59 | $20.80 | $21.22 | $21.22 | 12,504,500 |
| 2025-01-07 | $21.53 | $21.73 | $21.26 | $21.60 | $21.60 | 9,814,200 |
| 2025-01-06 | $21.38 | $21.92 | $21.20 | $21.68 | $21.68 | 13,074,330 |
| 2025-01-03 | $21.45 | $22.20 | $21.32 | $21.38 | $21.38 | 16,569,130 |
| 2025-01-02 | $21.72 | $21.99 | $21.15 | $21.31 | $21.31 | 11,776,850 |
| 2024-12-31 | $22.30 | $22.44 | $21.65 | $21.70 | $21.70 | 12,419,590 |
| 2024-12-30 | $22.20 | $22.56 | $22.13 | $22.34 | $22.34 | 9,669,620 |
| 2024-12-27 | $21.86 | $22.34 | $21.85 | $22.13 | $22.13 | 9,541,510 |
| 2024-12-26 | $21.95 | $22.06 | $21.82 | $21.96 | $21.96 | 6,397,030 |
| 2024-12-25 | $22.18 | $22.22 | $21.80 | $21.96 | $21.96 | 8,132,330 |
| 2024-12-24 | $22.06 | $22.25 | $21.76 | $22.18 | $22.18 | 12,422,640 |
| 2024-12-23 | $22.08 | $22.27 | $21.98 | $22.01 | $22.01 | 9,833,480 |
| 2024-12-20 | $22.32 | $22.33 | $22.11 | $22.16 | $22.16 | 8,610,560 |
| 2024-12-19 | $22.28 | $22.35 | $22.02 | $22.32 | $22.32 | 8,528,160 |
| 2024-12-18 | $22.54 | $22.85 | $22.44 | $22.50 | $22.50 | 7,705,060 |
| 2024-12-17 | $22.38 | $22.75 | $22.34 | $22.58 | $22.58 | 10,214,110 |
| 2024-12-16 | $22.70 | $22.80 | $22.27 | $22.36 | $22.36 | 11,612,170 |
| 2024-12-13 | $23.15 | $23.18 | $22.69 | $22.71 | $22.71 | 13,833,300 |
| 2024-12-12 | $23.14 | $23.26 | $22.81 | $23.22 | $23.22 | 12,193,240 |
| 2024-12-11 | $22.67 | $23.35 | $22.57 | $23.08 | $23.08 | 12,918,430 |
| 2024-12-10 | $23.57 | $23.68 | $22.74 | $22.76 | $22.76 | 13,992,740 |
| 2024-12-09 | $22.90 | $23.21 | $22.77 | $22.89 | $22.89 | 11,310,120 |
| 2024-12-06 | $22.62 | $23.04 | $22.51 | $22.96 | $22.96 | 10,837,560 |
| 2024-12-05 | $22.66 | $22.79 | $22.51 | $22.69 | $22.69 | 10,235,300 |
| 2024-12-04 | $23.20 | $23.20 | $22.63 | $22.76 | $22.76 | 11,843,420 |
| 2024-12-03 | $23.29 | $23.32 | $23.02 | $23.20 | $23.20 | 11,353,420 |
| 2024-12-02 | $23.00 | $23.32 | $22.91 | $23.26 | $23.26 | 13,125,870 |
| 2024-11-29 | $22.87 | $23.44 | $22.75 | $23.14 | $23.14 | 15,605,980 |
| 2024-11-28 | $22.91 | $23.30 | $22.60 | $23.03 | $23.03 | 15,344,830 |
| 2024-11-27 | $22.56 | $23.00 | $22.12 | $23.00 | $23.00 | 13,942,750 |
| 2024-11-26 | $23.20 | $23.20 | $22.66 | $22.73 | $22.73 | 12,537,880 |
| 2024-11-25 | $22.93 | $23.60 | $22.71 | $23.20 | $23.20 | 15,834,350 |
| 2024-11-22 | $24.34 | $24.39 | $22.84 | $22.87 | $22.87 | 28,190,840 |
| 2024-11-21 | $24.73 | $25.05 | $24.24 | $24.43 | $24.43 | 24,212,460 |
| 2024-11-20 | $23.56 | $25.13 | $23.48 | $24.72 | $24.72 | 37,284,650 |
| 2024-11-19 | $23.04 | $23.55 | $22.96 | $23.55 | $23.55 | 15,900,120 |
| 2024-11-18 | $23.60 | $23.86 | $22.95 | $23.10 | $23.10 | 16,841,620 |
| 2024-11-15 | $23.65 | $23.95 | $23.30 | $23.30 | $23.30 | 15,197,820 |
| 2024-11-14 | $24.20 | $24.63 | $23.83 | $23.90 | $23.90 | 19,309,790 |
| 2024-11-13 | $24.31 | $24.70 | $23.96 | $24.18 | $24.18 | 17,435,060 |
| 2024-11-12 | $24.84 | $25.34 | $24.18 | $24.49 | $24.49 | 27,175,910 |
| 2024-11-11 | $24.40 | $24.96 | $24.01 | $24.69 | $24.69 | 25,707,120 |
| 2024-11-08 | $25.78 | $25.87 | $24.50 | $24.66 | $24.66 | 44,630,020 |
| 2024-11-07 | $24.70 | $25.65 | $24.30 | $25.34 | $25.34 | 54,423,860 |
| 2024-11-06 | $24.09 | $24.74 | $23.75 | $24.25 | $24.25 | 39,810,570 |
| 2024-11-05 | $24.00 | $24.20 | $23.36 | $24.12 | $24.12 | 35,872,990 |
| 2024-11-04 | $23.84 | $24.46 | $23.18 | $23.92 | $23.92 | 44,692,840 |
| 2024-11-01 | $22.50 | $24.30 | $22.37 | $23.34 | $23.34 | 60,101,980 |
| 2024-10-31 | $22.10 | $22.38 | $22.02 | $22.13 | $22.13 | 16,244,190 |
| 2024-10-30 | $22.19 | $22.57 | $22.06 | $22.24 | $22.24 | 13,171,230 |
| 2024-10-29 | $22.90 | $22.90 | $22.08 | $22.19 | $22.19 | 20,995,890 |
| 2024-10-28 | $23.00 | $23.06 | $22.40 | $22.90 | $22.90 | 21,474,430 |
| 2024-10-25 | $22.58 | $23.30 | $22.52 | $23.20 | $23.20 | 22,553,920 |
| 2024-10-24 | $22.90 | $23.05 | $22.43 | $22.63 | $22.63 | 11,861,700 |
| 2024-10-23 | $22.44 | $23.10 | $22.24 | $22.93 | $22.93 | 24,583,190 |
| 2024-10-22 | $22.23 | $22.59 | $22.12 | $22.45 | $22.45 | 13,654,360 |
| 2024-10-21 | $22.30 | $22.43 | $21.92 | $22.21 | $22.21 | 19,526,850 |
| 2024-10-18 | $22.23 | $22.56 | $21.92 | $22.14 | $22.14 | 23,636,060 |
| 2024-10-17 | $22.88 | $22.90 | $21.80 | $21.82 | $21.82 | 17,555,510 |
| 2024-10-16 | $22.25 | $22.69 | $22.14 | $22.50 | $22.50 | 16,488,760 |
| 2024-10-15 | $22.58 | $22.96 | $22.22 | $22.25 | $22.25 | 17,512,130 |
| 2024-10-14 | $22.44 | $22.72 | $21.97 | $22.59 | $22.59 | 19,228,960 |
| 2024-10-11 | $22.97 | $23.00 | $22.07 | $22.39 | $22.39 | 17,564,760 |
| 2024-10-10 | $22.98 | $23.54 | $22.58 | $22.68 | $22.68 | 33,954,940 |
| 2024-10-09 | $23.45 | $23.47 | $21.81 | $22.09 | $22.09 | 33,543,570 |
| 2024-10-08 | $24.75 | $24.75 | $22.90 | $23.67 | $23.67 | 47,677,730 |
| 2024-09-30 | $21.81 | $22.71 | $21.31 | $22.50 | $22.50 | 39,788,050 |
| 2024-09-27 | $20.16 | $20.83 | $20.03 | $20.74 | $20.74 | 18,151,910 |
| 2024-09-26 | $18.85 | $19.86 | $18.74 | $19.85 | $19.85 | 18,299,640 |
| 2024-09-25 | $19.22 | $19.52 | $18.83 | $18.86 | $18.86 | 21,495,680 |
| 2024-09-24 | $17.91 | $19.10 | $17.91 | $19.08 | $19.08 | 24,150,010 |
| 2024-09-23 | $17.79 | $18.16 | $17.69 | $17.80 | $17.80 | 9,454,110 |
| 2024-09-20 | $18.06 | $18.09 | $17.66 | $17.77 | $17.77 | 9,445,020 |
| 2024-09-19 | $18.08 | $18.39 | $17.75 | $18.05 | $18.05 | 12,653,370 |
| 2024-09-18 | $18.04 | $18.14 | $17.73 | $18.02 | $18.02 | 6,485,900 |
| 2024-09-13 | $18.13 | $18.33 | $18.03 | $18.03 | $18.03 | 5,361,800 |
| 2024-09-12 | $18.57 | $18.69 | $18.20 | $18.22 | $18.22 | 9,759,660 |
| 2024-09-11 | $18.41 | $18.82 | $18.37 | $18.56 | $18.56 | 10,027,340 |
| 2024-09-10 | $18.78 | $18.82 | $18.18 | $18.51 | $18.51 | 10,220,160 |
| 2024-09-09 | $18.94 | $19.09 | $18.62 | $18.69 | $18.69 | 7,261,740 |
| 2024-09-06 | $19.03 | $19.20 | $18.90 | $18.96 | $18.96 | 8,319,200 |
| 2024-09-05 | $19.32 | $19.47 | $18.98 | $19.09 | $19.09 | 10,562,040 |
| 2024-09-04 | $19.57 | $19.81 | $19.25 | $19.30 | $19.30 | 14,122,800 |
| 2024-09-03 | $19.28 | $19.90 | $19.17 | $19.67 | $19.67 | 19,627,560 |
| 2024-09-02 | $18.83 | $19.52 | $18.72 | $19.31 | $19.31 | 23,284,080 |
| 2024-08-30 | $18.57 | $19.07 | $18.20 | $18.83 | $18.83 | 17,337,990 |
| 2024-08-29 | $18.33 | $18.67 | $18.16 | $18.57 | $18.57 | 10,316,860 |
| 2024-08-28 | $18.07 | $18.64 | $18.05 | $18.36 | $18.36 | 12,528,970 |
| 2024-08-27 | $18.24 | $18.49 | $18.07 | $18.19 | $18.19 | 9,668,730 |
| 2024-08-26 | $18.11 | $18.40 | $17.92 | $18.31 | $18.31 | 9,494,800 |
| 2024-08-23 | $17.87 | $18.51 | $17.81 | $18.06 | $18.06 | 12,707,470 |
| 2024-08-22 | $17.98 | $18.07 | $17.75 | $17.95 | $17.95 | 7,949,300 |
| 2024-08-21 | $17.99 | $18.13 | $17.83 | $18.01 | $18.01 | 8,508,740 |
| 2024-08-20 | $18.38 | $18.44 | $17.98 | $18.07 | $18.07 | 12,013,370 |
| 2024-08-19 | $17.96 | $18.44 | $17.93 | $18.07 | $18.07 | 8,304,160 |
| 2024-08-16 | $18.20 | $18.20 | $17.90 | $17.98 | $17.98 | 6,032,710 |
| 2024-08-15 | $18.02 | $18.35 | $17.90 | $18.14 | $18.14 | 7,286,160 |
| 2024-08-14 | $18.69 | $18.74 | $18.09 | $18.12 | $18.12 | 9,424,200 |
| 2024-08-13 | $18.22 | $18.79 | $18.15 | $18.68 | $18.68 | 12,549,530 |
| 2024-08-12 | $17.92 | $18.35 | $17.85 | $18.24 | $18.24 | 7,007,700 |
| 2024-08-09 | $18.05 | $18.45 | $17.98 | $17.99 | $17.99 | 7,987,610 |
| 2024-08-08 | $17.70 | $18.13 | $17.63 | $18.03 | $18.03 | 8,231,990 |
| 2024-08-07 | $17.83 | $17.89 | $17.57 | $17.69 | $17.69 | 6,445,400 |
| 2024-08-06 | $17.80 | $18.00 | $17.69 | $17.87 | $17.87 | 7,899,600 |
| 2024-08-05 | $17.71 | $18.18 | $17.57 | $17.58 | $17.58 | 8,843,520 |
| 2024-08-02 | $18.19 | $18.37 | $17.90 | $17.91 | $17.91 | 8,212,570 |
| 2024-08-01 | $18.73 | $19.25 | $18.25 | $18.32 | $18.32 | 12,328,260 |
| 2024-07-31 | $17.92 | $18.67 | $17.76 | $18.66 | $18.66 | 13,029,200 |
| 2024-07-30 | $17.91 | $18.06 | $17.75 | $17.92 | $17.92 | 11,611,900 |
| 2024-07-29 | $17.89 | $18.14 | $17.60 | $17.96 | $17.96 | 9,213,660 |
| 2024-07-26 | $17.27 | $17.95 | $17.26 | $17.90 | $17.90 | 12,316,540 |
| 2024-07-25 | $16.58 | $17.27 | $16.50 | $17.23 | $17.23 | 14,752,250 |
| 2024-07-24 | $17.00 | $17.02 | $16.60 | $16.69 | $16.69 | 15,566,970 |
| 2024-07-23 | $17.55 | $17.56 | $17.01 | $17.01 | $17.01 | 12,239,820 |
| 2024-07-22 | $17.92 | $17.97 | $17.32 | $17.46 | $17.46 | 13,940,700 |
| 2024-07-19 | $18.12 | $18.15 | $17.78 | $17.97 | $17.97 | 9,089,990 |
| 2024-07-18 | $18.02 | $18.25 | $17.85 | $18.19 | $18.19 | 6,764,000 |
| 2024-07-17 | $18.45 | $18.46 | $18.08 | $18.11 | $18.11 | 8,097,300 |
| 2024-07-16 | $18.70 | $18.70 | $18.18 | $18.42 | $18.42 | 9,919,120 |
| 2024-07-15 | $18.70 | $18.94 | $18.65 | $18.77 | $18.77 | 6,352,700 |
| 2024-07-12 | $19.03 | $19.10 | $18.69 | $18.79 | $18.79 | 7,657,840 |
| 2024-07-11 | $18.76 | $19.20 | $18.67 | $19.03 | $19.03 | 10,562,520 |
| 2024-07-10 | $18.48 | $18.95 | $18.45 | $18.49 | $18.49 | 8,239,300 |
| 2024-07-09 | $18.12 | $18.65 | $18.00 | $18.55 | $18.55 | 8,748,000 |
| 2024-07-08 | $18.60 | $18.84 | $17.99 | $18.12 | $18.12 | 9,799,850 |
| 2024-07-05 | $18.41 | $18.62 | $18.32 | $18.59 | $18.59 | 5,866,140 |
| 2024-07-04 | $18.73 | $18.89 | $18.43 | $18.48 | $18.48 | 6,758,550 |
| 2024-07-03 | $18.95 | $19.04 | $18.70 | $18.71 | $18.71 | 6,246,600 |
| 2024-07-02 | $19.60 | $19.65 | $18.88 | $18.96 | $18.96 | 12,405,100 |
| 2024-07-01 | $19.06 | $19.77 | $19.05 | $19.65 | $19.65 | 15,066,800 |
| 2024-06-28 | $19.01 | $19.36 | $19.01 | $19.08 | $19.08 | 8,897,930 |
| 2024-06-27 | $19.79 | $19.80 | $19.05 | $19.09 | $19.09 | 10,048,490 |
| 2024-06-26 | $19.74 | $19.84 | $19.29 | $19.82 | $19.82 | 10,216,630 |
| 2024-06-25 | $19.61 | $19.98 | $19.55 | $19.67 | $19.67 | 7,414,710 |
| 2024-06-24 | $19.90 | $19.93 | $19.38 | $19.60 | $19.60 | 9,587,620 |
| 2024-06-21 | $19.82 | $20.23 | $19.79 | $19.93 | $19.93 | 7,852,900 |
| 2024-06-20 | $20.33 | $20.44 | $19.86 | $19.89 | $19.89 | 10,428,550 |
| 2024-06-19 | $21.09 | $21.15 | $20.58 | $20.73 | $20.73 | 9,882,140 |
| 2024-06-18 | $20.95 | $21.36 | $20.80 | $21.09 | $21.09 | 8,645,920 |
| 2024-06-17 | $21.10 | $21.32 | $20.87 | $20.93 | $20.93 | 6,794,620 |
| 2024-06-14 | $21.08 | $21.27 | $20.87 | $21.17 | $21.17 | 7,947,760 |
| 2024-06-13 | $21.52 | $21.52 | $20.87 | $21.09 | $21.09 | 11,538,190 |
| 2024-06-12 | $21.19 | $21.66 | $21.11 | $21.52 | $21.52 | 9,558,160 |
| 2024-06-11 | $21.28 | $21.30 | $20.97 | $21.18 | $21.18 | 10,084,830 |
| 2024-06-07 | $21.66 | $21.91 | $21.38 | $21.53 | $21.53 | 9,593,690 |
| 2024-06-06 | $21.54 | $21.96 | $21.54 | $21.64 | $21.64 | 12,089,830 |
| 2024-06-05 | $21.96 | $21.96 | $21.47 | $21.48 | $21.48 | 9,835,020 |
| 2024-06-04 | $21.40 | $21.96 | $21.31 | $21.91 | $21.91 | 12,278,280 |
| 2024-06-03 | $21.54 | $21.71 | $21.26 | $21.47 | $21.47 | 15,775,400 |
| 2024-05-31 | $22.19 | $22.31 | $21.55 | $21.61 | $21.61 | 21,539,960 |
| 2024-05-30 | $22.27 | $23.19 | $22.23 | $22.40 | $22.40 | 27,229,080 |
| 2024-05-29 | $21.90 | $22.28 | $21.82 | $22.06 | $22.06 | 10,085,650 |
| 2024-05-28 | $22.25 | $22.45 | $21.96 | $21.96 | $21.96 | 9,686,530 |
| 2024-05-27 | $22.09 | $22.39 | $21.91 | $22.36 | $22.36 | 9,257,850 |
| 2024-05-24 | $21.90 | $22.39 | $21.83 | $22.00 | $22.00 | 13,236,710 |
| 2024-05-23 | $22.63 | $22.68 | $21.78 | $21.95 | $21.95 | 19,599,460 |
| 2024-05-22 | $22.89 | $23.04 | $22.68 | $22.75 | $22.75 | 9,965,550 |
| 2024-05-21 | $23.36 | $23.45 | $22.79 | $22.89 | $22.89 | 13,871,950 |
| 2024-05-20 | $23.17 | $23.54 | $23.03 | $23.28 | $23.28 | 17,251,590 |
| 2024-05-17 | $22.89 | $23.32 | $22.70 | $23.17 | $23.17 | 13,748,900 |
| 2024-05-16 | $23.18 | $23.53 | $22.92 | $22.98 | $22.98 | 16,922,100 |
| 2024-05-15 | $23.13 | $23.48 | $22.58 | $23.16 | $23.16 | 21,416,940 |
| 2024-05-14 | $23.99 | $23.99 | $23.06 | $23.13 | $23.13 | 23,695,980 |
| 2024-05-13 | $23.89 | $23.98 | $23.34 | $23.97 | $23.97 | 19,997,360 |
| 2024-05-10 | $24.35 | $24.70 | $23.93 | $24.13 | $24.13 | 16,903,520 |
| 2024-05-09 | $23.46 | $24.83 | $23.40 | $24.34 | $24.34 | 30,706,120 |
| 2024-05-08 | $23.81 | $24.17 | $23.44 | $23.68 | $23.68 | 27,295,120 |
| 2024-05-07 | $22.67 | $24.34 | $22.56 | $24.02 | $24.02 | 48,225,480 |
| 2024-05-06 | $21.75 | $22.76 | $21.47 | $22.68 | $22.68 | 36,149,480 |
| 2024-04-30 | $21.63 | $22.05 | $21.51 | $21.52 | $21.52 | 17,869,940 |
| 2024-04-29 | $21.10 | $21.87 | $21.05 | $21.87 | $21.87 | 25,809,370 |
| 2024-04-26 | $20.70 | $21.55 | $20.60 | $21.41 | $21.41 | 24,145,700 |
| 2024-04-25 | $20.65 | $21.26 | $20.55 | $20.90 | $20.90 | 22,496,880 |
| 2024-04-24 | $20.63 | $20.84 | $20.20 | $20.84 | $20.84 | 18,765,740 |
| 2024-04-23 | $21.06 | $21.24 | $20.46 | $20.63 | $20.63 | 22,532,650 |
| 2024-04-22 | $21.92 | $22.28 | $21.15 | $21.19 | $21.19 | 40,739,140 |
| 2024-04-19 | $20.58 | $22.16 | $20.49 | $22.03 | $22.03 | 49,255,930 |
| 2024-04-18 | $20.11 | $20.92 | $20.03 | $20.67 | $20.67 | 24,512,310 |
| 2024-04-17 | $20.12 | $20.44 | $20.00 | $20.22 | $20.22 | 19,238,670 |
| 2024-04-16 | $20.71 | $20.90 | $19.91 | $19.92 | $19.92 | 27,718,460 |
| 2024-04-15 | $20.76 | $21.06 | $20.29 | $20.90 | $20.90 | 32,087,570 |
| 2024-04-12 | $21.15 | $21.18 | $20.27 | $20.45 | $20.45 | 25,093,220 |
| 2024-04-11 | $20.22 | $21.06 | $20.08 | $20.75 | $20.75 | 33,632,730 |
| 2024-04-10 | $20.36 | $21.02 | $20.25 | $20.45 | $20.45 | 26,801,060 |
| 2024-04-09 | $19.80 | $20.53 | $19.76 | $20.36 | $20.36 | 25,497,980 |
| 2024-04-08 | $20.11 | $20.73 | $19.81 | $19.87 | $19.87 | 36,144,370 |
| 2024-04-03 | $19.68 | $20.41 | $19.65 | $20.33 | $20.33 | 34,275,370 |
| 2024-04-02 | $18.85 | $20.09 | $18.76 | $19.72 | $19.72 | 39,776,600 |
| 2024-04-01 | $18.42 | $19.29 | $18.31 | $19.02 | $19.02 | 23,066,760 |
| 2024-03-29 | $18.10 | $18.45 | $18.03 | $18.30 | $18.30 | 10,144,760 |
| 2024-03-28 | $18.01 | $18.32 | $17.81 | $18.13 | $18.13 | 11,196,180 |
| 2024-03-27 | $18.25 | $18.42 | $17.98 | $18.02 | $18.02 | 10,854,480 |
| 2024-03-26 | $17.93 | $18.37 | $17.91 | $18.29 | $18.29 | 13,666,640 |
| 2024-03-25 | $18.15 | $18.37 | $17.93 | $17.93 | $17.93 | 11,471,260 |
| 2024-03-22 | $18.59 | $18.63 | $18.15 | $18.15 | $18.15 | 11,067,570 |
| 2024-03-21 | $18.58 | $18.69 | $18.40 | $18.63 | $18.63 | 10,580,520 |
| 2024-03-20 | $18.69 | $18.74 | $18.48 | $18.58 | $18.58 | 12,994,920 |
| 2024-03-19 | $18.93 | $19.03 | $18.67 | $18.68 | $18.68 | 12,910,560 |
| 2024-03-18 | $19.17 | $19.31 | $18.71 | $19.02 | $19.02 | 18,598,360 |
| 2024-03-15 | $18.88 | $19.24 | $18.53 | $19.18 | $19.18 | 18,937,780 |
| 2024-03-14 | $18.89 | $19.26 | $18.81 | $18.92 | $18.92 | 13,053,790 |
| 2024-03-13 | $19.35 | $19.50 | $18.83 | $18.96 | $18.96 | 23,517,190 |
| 2024-03-12 | $19.90 | $19.94 | $19.30 | $19.41 | $19.41 | 16,948,480 |
| 2024-03-11 | $19.79 | $19.99 | $19.68 | $19.93 | $19.93 | 11,627,260 |
| 2024-03-08 | $19.63 | $19.89 | $19.50 | $19.84 | $19.84 | 15,894,510 |
| 2024-03-07 | $19.85 | $20.17 | $19.63 | $19.70 | $19.70 | 22,590,780 |
| 2024-03-06 | $19.41 | $20.00 | $19.40 | $19.95 | $19.95 | 22,995,140 |
| 2024-03-05 | $19.20 | $19.70 | $18.97 | $19.51 | $19.51 | 26,269,040 |
| 2024-03-04 | $19.40 | $19.72 | $19.10 | $19.31 | $19.31 | 23,752,370 |
| 2024-03-01 | $18.66 | $19.56 | $18.63 | $19.40 | $19.40 | 35,289,970 |
| 2024-02-29 | $18.01 | $18.75 | $18.00 | $18.44 | $18.44 | 26,411,500 |
| 2024-02-28 | $18.08 | $18.87 | $18.06 | $18.09 | $18.09 | 24,268,380 |
| 2024-02-27 | $17.69 | $18.08 | $17.64 | $18.08 | $18.08 | 13,400,240 |
| 2024-02-26 | $17.82 | $17.96 | $17.61 | $17.74 | $17.74 | 12,705,010 |
| 2024-02-23 | $17.94 | $17.99 | $17.55 | $17.79 | $17.79 | 13,410,220 |
| 2024-02-22 | $17.76 | $18.11 | $17.65 | $17.88 | $17.88 | 10,872,250 |
| 2024-02-21 | $17.58 | $18.35 | $17.51 | $17.78 | $17.78 | 15,692,660 |
| 2024-02-20 | $17.60 | $17.96 | $17.40 | $17.78 | $17.78 | 10,527,820 |
| 2024-02-19 | $17.66 | $17.96 | $17.40 | $17.74 | $17.74 | 14,564,290 |
| 2024-02-08 | $17.46 | $18.62 | $17.45 | $17.51 | $17.51 | 28,674,020 |
| 2024-02-07 | $16.44 | $17.41 | $16.37 | $17.36 | $17.36 | 28,883,110 |
| 2024-02-06 | $14.85 | $16.44 | $14.85 | $16.36 | $16.36 | 17,008,370 |
| 2024-02-05 | $15.34 | $15.58 | $14.31 | $15.05 | $15.05 | 20,411,500 |
| 2024-02-02 | $16.10 | $16.32 | $15.18 | $15.59 | $15.59 | 15,078,920 |
| 2024-02-01 | $16.30 | $16.59 | $16.07 | $16.10 | $16.10 | 9,707,740 |
| 2024-01-31 | $16.93 | $17.07 | $16.33 | $16.36 | $16.36 | 12,176,980 |
| 2024-01-30 | $17.21 | $17.46 | $16.95 | $16.96 | $16.96 | 7,470,040 |
| 2024-01-29 | $17.70 | $17.75 | $17.31 | $17.32 | $17.32 | 6,798,300 |
| 2024-01-26 | $17.68 | $18.05 | $17.58 | $17.67 | $17.67 | 8,432,910 |
| 2024-01-25 | $17.43 | $17.77 | $17.24 | $17.72 | $17.72 | 11,142,050 |
| 2024-01-24 | $17.34 | $17.62 | $16.87 | $17.38 | $17.38 | 11,438,850 |
| 2024-01-23 | $16.43 | $17.50 | $16.11 | $17.26 | $17.26 | 17,620,330 |
| 2024-01-22 | $17.19 | $17.28 | $16.43 | $16.43 | $16.43 | 11,471,960 |
| 2024-01-19 | $17.25 | $17.76 | $17.20 | $17.29 | $17.29 | 8,871,560 |
| 2024-01-18 | $17.35 | $17.41 | $16.70 | $17.28 | $17.28 | 14,011,320 |
| 2024-01-17 | $17.70 | $17.78 | $17.36 | $17.36 | $17.36 | 6,969,550 |
| 2024-01-16 | $17.82 | $17.93 | $17.50 | $17.72 | $17.72 | 8,467,760 |
| 2024-01-15 | $18.09 | $18.12 | $17.80 | $17.83 | $17.83 | 7,153,740 |
| 2024-01-12 | $18.06 | $18.53 | $18.01 | $18.16 | $18.16 | 9,079,880 |
| 2024-01-11 | $17.66 | $18.29 | $17.66 | $18.12 | $18.12 | 9,555,080 |
| 2024-01-10 | $17.89 | $18.15 | $17.67 | $17.83 | $17.83 | 8,189,380 |
| 2024-01-09 | $17.90 | $18.19 | $17.58 | $17.93 | $17.93 | 11,210,120 |
| 2024-01-08 | $18.14 | $18.29 | $17.86 | $17.86 | $17.86 | 8,849,040 |
| 2024-01-05 | $18.70 | $18.70 | $18.10 | $18.21 | $18.21 | 19,482,800 |
| 2024-01-04 | $18.74 | $19.39 | $18.67 | $18.76 | $18.76 | 22,677,200 |
| 2024-01-03 | $18.27 | $19.28 | $18.20 | $18.95 | $18.95 | 28,483,990 |
| 2024-01-02 | $18.31 | $18.49 | $18.20 | $18.27 | $18.27 | 9,436,970 |
| 2024-01-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2023-12-29 | $18.13 | $18.32 | $18.07 | $18.25 | $18.25 | 12,954,190 |
| 2023-12-28 | $17.40 | $18.19 | $17.36 | $18.18 | $18.18 | 20,909,090 |
| 2023-12-27 | $17.96 | $17.96 | $17.18 | $17.55 | $17.55 | 21,282,990 |
| 2023-12-26 | $17.30 | $18.50 | $17.27 | $18.00 | $18.00 | 25,501,330 |
| 2023-12-25 | $17.43 | $17.56 | $17.22 | $17.37 | $17.37 | 4,865,100 |
| 2023-12-22 | $17.28 | $17.67 | $16.92 | $17.45 | $17.45 | 11,070,460 |
| 2023-12-21 | $17.20 | $17.40 | $17.04 | $17.27 | $17.27 | 5,395,720 |
| 2023-12-20 | $17.43 | $17.55 | $17.25 | $17.26 | $17.26 | 5,167,680 |
| 2023-12-19 | $17.42 | $17.52 | $17.27 | $17.41 | $17.41 | 4,566,300 |
| 2023-12-18 | $17.84 | $17.84 | $17.28 | $17.43 | $17.43 | 11,368,390 |
| 2023-12-15 | $17.95 | $18.19 | $17.81 | $17.83 | $17.83 | 9,173,220 |
| 2023-12-14 | $17.97 | $18.10 | $17.82 | $17.91 | $17.91 | 6,924,610 |
| 2023-12-13 | $18.21 | $18.24 | $17.86 | $17.88 | $17.88 | 7,262,470 |
| 2023-12-12 | $18.30 | $18.50 | $18.14 | $18.26 | $18.26 | 7,350,120 |
| 2023-12-11 | $18.06 | $18.28 | $17.79 | $18.18 | $18.18 | 8,214,240 |
| 2023-12-08 | $18.22 | $18.26 | $18.06 | $18.15 | $18.15 | 5,875,060 |
| 2023-12-07 | $18.30 | $18.42 | $17.96 | $18.20 | $18.20 | 8,776,450 |
| 2023-12-06 | $18.01 | $18.61 | $18.01 | $18.35 | $18.35 | 7,586,030 |
| 2023-12-05 | $18.54 | $18.66 | $18.18 | $18.19 | $18.19 | 6,088,140 |
| 2023-12-04 | $18.78 | $18.94 | $18.52 | $18.58 | $18.58 | 6,589,800 |
| 2023-12-01 | $18.78 | $18.88 | $18.66 | $18.82 | $18.82 | 4,464,760 |
| 2023-11-30 | $18.86 | $19.11 | $18.75 | $18.81 | $18.81 | 5,156,790 |
| 2023-11-29 | $19.08 | $19.17 | $18.85 | $18.96 | $18.96 | 6,669,310 |
| 2023-11-28 | $19.15 | $19.25 | $18.98 | $19.12 | $19.12 | 5,499,810 |
| 2023-11-27 | $19.40 | $19.42 | $19.12 | $19.15 | $19.15 | 6,496,040 |
| 2023-11-24 | $19.67 | $19.78 | $19.40 | $19.42 | $19.42 | 5,191,580 |
| 2023-11-23 | $19.36 | $19.84 | $19.31 | $19.64 | $19.64 | 8,535,280 |
| 2023-11-22 | $19.66 | $19.72 | $19.34 | $19.39 | $19.39 | 6,493,540 |
| 2023-11-21 | $19.79 | $19.90 | $19.63 | $19.66 | $19.66 | 5,109,500 |
| 2023-11-20 | $19.85 | $19.95 | $19.56 | $19.83 | $19.83 | 5,766,800 |
| 2023-11-17 | $19.76 | $19.96 | $19.68 | $19.82 | $19.82 | 4,517,940 |
| 2023-11-16 | $20.13 | $20.15 | $19.74 | $19.82 | $19.82 | 6,969,660 |
| 2023-11-15 | $20.21 | $20.43 | $20.13 | $20.21 | $20.21 | 9,030,150 |
| 2023-11-14 | $19.92 | $20.18 | $19.92 | $20.08 | $20.08 | 8,075,110 |
| 2023-11-13 | $19.83 | $19.94 | $19.71 | $19.93 | $19.93 | 6,717,490 |
| 2023-11-10 | $19.81 | $19.85 | $19.60 | $19.79 | $19.79 | 5,109,170 |
| 2023-11-09 | $19.73 | $19.99 | $19.71 | $19.81 | $19.81 | 7,061,800 |
| 2023-11-08 | $19.91 | $20.07 | $19.58 | $19.71 | $19.71 | 8,741,310 |
| 2023-11-07 | $19.90 | $20.03 | $19.75 | $19.87 | $19.87 | 6,889,700 |
| 2023-11-06 | $19.79 | $20.05 | $19.67 | $19.90 | $19.90 | 8,149,510 |
| 2023-11-03 | $19.61 | $19.76 | $19.52 | $19.64 | $19.64 | 6,120,010 |
| 2023-11-02 | $19.66 | $19.84 | $19.51 | $19.52 | $19.52 | 7,165,800 |
| 2023-11-01 | $19.78 | $19.78 | $19.51 | $19.66 | $19.66 | 6,847,820 |
| 2023-10-31 | $19.60 | $19.85 | $19.43 | $19.65 | $19.65 | 12,283,390 |
| 2023-10-30 | $19.00 | $19.68 | $18.95 | $19.60 | $19.60 | 14,972,680 |
| 2023-10-27 | $18.52 | $19.15 | $18.35 | $19.03 | $19.03 | 12,526,650 |
| 2023-10-26 | $18.52 | $18.57 | $18.29 | $18.52 | $18.52 | 7,262,630 |
| 2023-10-25 | $18.39 | $18.90 | $18.35 | $18.52 | $18.52 | 12,444,400 |
| 2023-10-24 | $17.93 | $18.21 | $17.91 | $18.06 | $18.06 | 7,143,990 |
| 2023-10-23 | $18.45 | $18.45 | $17.78 | $17.86 | $17.86 | 9,838,350 |
| 2023-10-20 | $18.22 | $18.76 | $18.21 | $18.45 | $18.45 | 8,454,260 |
| 2023-10-19 | $18.67 | $18.80 | $18.34 | $18.35 | $18.35 | 8,411,940 |
| 2023-10-18 | $19.11 | $19.12 | $18.66 | $18.80 | $18.80 | 9,278,780 |
| 2023-10-17 | $19.10 | $19.23 | $18.85 | $19.04 | $19.04 | 7,663,200 |
| 2023-10-16 | $18.99 | $19.15 | $18.55 | $19.10 | $19.10 | 12,437,650 |
| 2023-10-13 | $19.20 | $19.23 | $18.77 | $18.88 | $18.88 | 10,213,410 |
| 2023-10-12 | $18.98 | $19.38 | $18.97 | $19.34 | $19.34 | 17,696,420 |
| 2023-10-11 | $19.25 | $19.33 | $18.88 | $18.90 | $18.90 | 13,321,120 |
| 2023-10-10 | $19.45 | $19.57 | $19.15 | $19.19 | $19.19 | 11,497,630 |
| 2023-10-09 | $19.75 | $19.84 | $19.30 | $19.33 | $19.33 | 11,632,930 |
| 2023-09-28 | $19.90 | $20.08 | $19.77 | $19.77 | $19.77 | 5,951,640 |
| 2023-09-27 | $19.70 | $20.23 | $19.67 | $19.82 | $19.82 | 9,700,480 |
| 2023-09-26 | $20.11 | $20.11 | $19.65 | $19.74 | $19.74 | 7,465,300 |
| 2023-09-25 | $20.48 | $20.57 | $20.10 | $20.11 | $20.11 | 8,849,610 |
| 2023-09-22 | $20.40 | $20.58 | $20.20 | $20.58 | $20.58 | 8,445,300 |
| 2023-09-21 | $20.65 | $20.72 | $20.41 | $20.44 | $20.44 | 5,504,290 |
| 2023-09-20 | $20.84 | $20.89 | $20.70 | $20.71 | $20.71 | 3,974,420 |
| 2023-09-19 | $21.14 | $21.14 | $20.75 | $20.84 | $20.84 | 5,403,400 |
| 2023-09-18 | $20.81 | $21.22 | $20.72 | $21.14 | $21.14 | 7,447,190 |
| 2023-09-15 | $21.18 | $21.24 | $20.82 | $20.86 | $20.86 | 7,477,600 |
| 2023-09-14 | $21.28 | $21.33 | $20.90 | $21.05 | $21.05 | 7,304,250 |
| 2023-09-13 | $21.35 | $21.51 | $21.21 | $21.26 | $21.26 | 4,883,070 |
| 2023-09-12 | $21.52 | $21.73 | $21.40 | $21.41 | $21.41 | 7,113,460 |
| 2023-09-11 | $21.50 | $21.95 | $21.50 | $21.55 | $21.55 | 12,157,350 |
| 2023-09-08 | $21.38 | $21.59 | $21.06 | $21.09 | $21.09 | 7,332,580 |
| 2023-09-07 | $21.96 | $22.18 | $21.45 | $21.46 | $21.46 | 8,168,650 |
| 2023-09-06 | $21.60 | $22.15 | $21.40 | $21.99 | $21.99 | 12,230,770 |
| 2023-09-05 | $21.70 | $21.76 | $21.46 | $21.60 | $21.60 | 8,802,680 |
| 2023-09-04 | $20.84 | $22.02 | $20.83 | $21.86 | $21.86 | 21,956,630 |
| 2023-09-01 | $20.33 | $20.88 | $20.33 | $20.69 | $20.69 | 9,303,600 |
| 2023-08-31 | $21.18 | $21.20 | $20.27 | $20.30 | $20.30 | 19,354,070 |
| 2023-08-30 | $21.65 | $21.67 | $21.21 | $21.30 | $21.30 | 14,561,440 |
| 2023-08-29 | $21.19 | $21.75 | $21.18 | $21.66 | $21.66 | 8,299,110 |
| 2023-08-28 | $22.20 | $22.30 | $21.25 | $21.26 | $21.26 | 9,931,450 |
| 2023-08-25 | $21.25 | $21.47 | $21.10 | $21.26 | $21.26 | 7,111,490 |
| 2023-08-24 | $21.18 | $21.53 | $20.90 | $21.32 | $21.32 | 7,806,030 |
| 2023-08-23 | $21.49 | $21.74 | $21.12 | $21.16 | $21.16 | 6,081,930 |
| 2023-08-22 | $21.61 | $21.86 | $21.23 | $21.56 | $21.56 | 7,150,610 |
| 2023-08-21 | $21.65 | $22.00 | $21.56 | $21.59 | $21.59 | 7,234,320 |
| 2023-08-18 | $21.83 | $22.06 | $21.63 | $21.63 | $21.63 | 6,074,920 |
| 2023-08-17 | $21.90 | $21.99 | $21.52 | $21.86 | $21.86 | 10,779,590 |
| 2023-08-16 | $22.13 | $22.28 | $21.91 | $22.00 | $22.00 | 6,152,870 |
| 2023-08-15 | $22.53 | $22.63 | $21.98 | $22.15 | $22.15 | 9,987,180 |
| 2023-08-14 | $22.40 | $22.60 | $22.20 | $22.56 | $22.56 | 7,597,830 |
| 2023-08-11 | $23.21 | $23.28 | $22.64 | $22.66 | $22.66 | 8,985,630 |
| 2023-08-10 | $23.15 | $23.37 | $22.80 | $23.19 | $23.19 | 8,312,630 |
| 2023-08-09 | $23.30 | $23.31 | $23.00 | $23.15 | $23.15 | 9,674,720 |
| 2023-08-08 | $23.04 | $23.59 | $22.85 | $23.51 | $23.51 | 14,948,060 |
| 2023-08-07 | $23.30 | $23.30 | $22.91 | $22.97 | $22.97 | 10,711,670 |
| 2023-08-04 | $23.68 | $23.71 | $23.27 | $23.27 | $23.27 | 10,512,680 |
| 2023-08-03 | $23.52 | $23.63 | $23.30 | $23.51 | $23.51 | 12,702,380 |
| 2023-08-02 | $24.29 | $24.48 | $23.51 | $23.56 | $23.56 | 19,066,830 |
| 2023-08-01 | $24.03 | $24.35 | $23.50 | $24.30 | $24.30 | 24,889,890 |
| 2023-07-31 | $24.50 | $24.69 | $23.88 | $24.13 | $24.13 | 23,365,710 |
| 2023-07-28 | $24.85 | $24.89 | $24.43 | $24.45 | $24.45 | 16,145,410 |
| 2023-07-27 | $25.18 | $25.24 | $24.41 | $24.70 | $24.70 | 21,334,510 |
| 2023-07-26 | $25.04 | $25.90 | $24.97 | $25.40 | $25.40 | 23,445,060 |
| 2023-07-25 | $25.17 | $25.23 | $24.45 | $24.86 | $24.86 | 17,005,260 |
| 2023-07-24 | $25.64 | $25.67 | $24.66 | $24.73 | $24.73 | 23,063,090 |
| 2023-07-21 | $25.12 | $25.87 | $24.51 | $25.71 | $25.71 | 29,602,410 |
| 2023-07-20 | $24.86 | $25.69 | $24.76 | $24.91 | $24.91 | 24,249,570 |
| 2023-07-19 | $25.42 | $25.60 | $24.69 | $24.85 | $24.85 | 22,651,900 |
| 2023-07-18 | $25.10 | $26.05 | $25.01 | $25.41 | $25.41 | 40,131,770 |
| 2023-07-17 | $24.80 | $25.98 | $24.36 | $25.03 | $25.03 | 50,307,800 |
| 2023-07-14 | $23.95 | $24.50 | $23.62 | $23.80 | $23.80 | 26,258,260 |
| 2023-07-13 | $23.82 | $24.22 | $23.70 | $23.95 | $23.95 | 23,374,650 |
| 2023-07-12 | $22.35 | $24.05 | $22.30 | $23.78 | $23.78 | 40,210,900 |
| 2023-07-11 | $22.87 | $22.87 | $21.83 | $22.44 | $22.44 | 27,301,440 |
| 2023-07-10 | $22.52 | $23.58 | $22.41 | $23.21 | $23.21 | 23,591,840 |
| 2023-07-07 | $22.71 | $22.82 | $22.30 | $22.35 | $22.35 | 12,551,020 |
| 2023-07-06 | $22.61 | $23.03 | $22.09 | $22.93 | $22.93 | 22,706,830 |
| 2023-07-05 | $22.60 | $22.77 | $22.30 | $22.62 | $22.62 | 10,544,030 |
| 2023-07-04 | $22.70 | $22.93 | $22.45 | $22.60 | $22.60 | 11,394,330 |
| 2023-07-03 | $22.20 | $22.69 | $22.20 | $22.65 | $22.65 | 14,013,160 |
| 2023-06-30 | $21.71 | $22.59 | $21.62 | $22.22 | $22.22 | 13,047,080 |
| 2023-06-29 | $22.43 | $22.45 | $21.73 | $21.81 | $21.81 | 16,426,910 |
| 2023-06-28 | $22.80 | $22.86 | $22.38 | $22.50 | $22.50 | 12,590,890 |
| 2023-06-27 | $21.72 | $22.88 | $21.50 | $22.70 | $22.70 | 25,904,560 |
| 2023-06-26 | $21.28 | $22.12 | $21.20 | $21.69 | $21.69 | 10,495,790 |
| 2023-06-21 | $21.88 | $21.98 | $21.45 | $21.50 | $21.50 | 10,056,080 |
| 2023-06-20 | $21.90 | $22.00 | $21.53 | $21.90 | $21.90 | 8,195,060 |
| 2023-06-19 | $23.12 | $23.20 | $22.76 | $22.88 | $21.88 | 9,931,050 |
| 2023-06-16 | $23.15 | $23.33 | $22.95 | $23.01 | $22.01 | 10,375,250 |
| 2023-06-15 | $22.79 | $23.23 | $22.52 | $23.17 | $22.16 | 12,711,520 |
| 2023-06-14 | $22.69 | $23.05 | $22.57 | $22.72 | $21.73 | 11,870,420 |
| 2023-06-13 | $22.28 | $22.64 | $22.24 | $22.64 | $21.65 | 9,037,440 |
| 2023-06-12 | $22.25 | $22.47 | $22.00 | $22.34 | $21.36 | 7,734,580 |
| 2023-06-09 | $22.30 | $22.44 | $22.18 | $22.21 | $21.24 | 9,294,910 |
| 2023-06-08 | $22.28 | $22.54 | $22.20 | $22.36 | $21.38 | 5,811,690 |
| 2023-06-07 | $22.68 | $22.74 | $22.19 | $22.28 | $21.31 | 9,197,350 |
| 2023-06-06 | $22.78 | $23.10 | $22.65 | $22.70 | $21.71 | 10,884,440 |
| 2023-06-05 | $22.58 | $22.96 | $22.50 | $22.81 | $21.81 | 13,431,940 |
| 2023-06-02 | $21.72 | $22.72 | $21.68 | $22.66 | $21.67 | 22,526,680 |
| 2023-06-01 | $21.32 | $21.83 | $21.20 | $21.63 | $20.69 | 10,299,440 |
| 2023-05-31 | $21.63 | $21.91 | $21.30 | $21.39 | $20.46 | 9,906,790 |
| 2023-05-30 | $21.66 | $21.83 | $21.30 | $21.73 | $20.78 | 11,590,160 |
| 2023-05-29 | $22.15 | $22.29 | $21.60 | $21.77 | $20.82 | 13,541,010 |
| 2023-05-26 | $22.40 | $22.49 | $21.87 | $22.11 | $21.14 | 11,802,330 |
| 2023-05-25 | $22.80 | $22.83 | $22.20 | $22.44 | $21.46 | 12,727,500 |
| 2023-05-24 | $23.05 | $23.15 | $22.83 | $22.84 | $21.84 | 7,667,910 |
| 2023-05-23 | $23.17 | $23.43 | $22.97 | $23.12 | $22.11 | 8,823,990 |
| 2023-05-22 | $22.65 | $23.26 | $22.63 | $23.15 | $22.14 | 13,011,230 |
| 2023-05-19 | $23.01 | $23.02 | $22.61 | $22.75 | $21.76 | 13,565,220 |
| 2023-05-18 | $23.18 | $23.27 | $22.93 | $23.01 | $22.01 | 17,613,380 |
| 2023-05-17 | $23.29 | $23.47 | $23.12 | $23.17 | $22.16 | 8,851,770 |
| 2023-05-16 | $23.79 | $23.79 | $23.10 | $23.41 | $22.39 | 14,912,400 |
| 2023-05-15 | $23.27 | $23.73 | $23.21 | $23.70 | $22.67 | 8,312,300 |
| 2023-05-12 | $23.71 | $23.86 | $23.22 | $23.40 | $23.40 | 13,187,130 |
| 2023-05-11 | $24.21 | $24.23 | $23.80 | $23.86 | $23.86 | 10,020,660 |
| 2023-05-10 | $23.71 | $24.45 | $23.68 | $24.25 | $24.25 | 15,012,790 |
| 2023-05-09 | $24.17 | $24.30 | $23.77 | $23.77 | $23.77 | 14,432,520 |
| 2023-05-08 | $24.28 | $24.52 | $24.10 | $24.20 | $24.20 | 15,235,630 |
| 2023-05-05 | $24.81 | $25.35 | $24.09 | $24.29 | $24.29 | 18,647,780 |
| 2023-05-04 | $24.46 | $24.86 | $24.16 | $24.85 | $24.85 | 14,326,730 |
| 2023-05-03 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-05-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-04-28 | $24.47 | $24.86 | $24.47 | $24.70 | $24.70 | 11,171,820 |
| 2023-04-27 | $24.65 | $24.77 | $24.00 | $24.41 | $24.41 | 14,492,980 |
| 2023-04-26 | $23.93 | $24.78 | $23.90 | $24.54 | $24.54 | 14,018,920 |
| 2023-04-25 | $24.59 | $24.61 | $23.39 | $23.93 | $23.93 | 20,383,810 |
| 2023-04-24 | $24.89 | $24.99 | $24.38 | $24.50 | $24.50 | 16,716,110 |
| 2023-04-21 | $25.58 | $25.70 | $24.89 | $24.90 | $24.90 | 20,623,920 |
| 2023-04-20 | $26.10 | $26.14 | $25.52 | $25.57 | $25.57 | 19,010,410 |
| 2023-04-19 | $26.56 | $26.60 | $26.08 | $26.14 | $26.14 | 14,485,300 |
| 2023-04-18 | $26.89 | $26.96 | $26.54 | $26.60 | $26.60 | 18,902,300 |
| 2023-04-17 | $26.63 | $27.19 | $26.62 | $26.89 | $26.89 | 16,355,940 |
| 2023-04-14 | $26.34 | $26.99 | $26.30 | $26.61 | $26.61 | 23,806,800 |
| 2023-04-13 | $26.26 | $26.32 | $26.00 | $26.10 | $26.10 | 24,106,560 |
| 2023-04-12 | $26.50 | $26.81 | $25.40 | $26.61 | $26.61 | 51,289,550 |
| 2023-04-11 | $28.08 | $28.10 | $26.55 | $26.85 | $26.85 | 58,049,410 |
| 2023-04-10 | $29.36 | $29.58 | $29.10 | $29.50 | $29.50 | 14,322,170 |
| 2023-04-07 | $29.24 | $29.80 | $29.21 | $29.42 | $29.42 | 12,987,560 |
| 2023-04-06 | $29.30 | $29.55 | $29.09 | $29.38 | $29.38 | 12,368,080 |
| 2023-04-05 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2023-04-04 | $30.13 | $30.13 | $29.10 | $29.38 | $29.38 | 24,783,070 |
| 2023-04-03 | $30.37 | $30.39 | $29.86 | $30.14 | $30.14 | 17,820,080 |
| 2023-03-31 | $30.39 | $30.69 | $30.33 | $30.45 | $30.45 | 10,128,610 |
| 2023-03-30 | $30.56 | $30.85 | $30.10 | $30.47 | $30.47 | 14,339,880 |
| 2023-03-29 | $30.88 | $30.98 | $30.42 | $30.61 | $30.61 | 14,975,290 |
| 2023-03-28 | $30.18 | $31.16 | $30.18 | $31.02 | $31.02 | 24,030,950 |
| 2023-03-27 | $30.24 | $30.34 | $29.77 | $30.15 | $30.15 | 15,664,170 |
| 2023-03-24 | $30.03 | $31.04 | $29.76 | $30.36 | $30.36 | 25,437,310 |
| 2023-03-23 | $29.68 | $30.10 | $29.55 | $30.10 | $30.10 | 14,618,470 |
| 2023-03-22 | $30.01 | $30.25 | $29.60 | $29.81 | $29.81 | 19,630,460 |
| 2023-03-21 | $29.75 | $29.99 | $29.26 | $29.99 | $29.99 | 19,216,230 |
| 2023-03-20 | $29.35 | $30.00 | $29.17 | $29.48 | $29.48 | 17,746,810 |
| 2023-03-17 | $30.10 | $30.22 | $29.75 | $29.87 | $29.87 | 15,914,140 |
| 2023-03-16 | $30.75 | $30.75 | $29.66 | $29.80 | $29.80 | 21,033,710 |
| 2023-03-15 | $30.79 | $31.44 | $30.68 | $30.79 | $30.79 | 15,165,090 |
| 2023-03-14 | $31.60 | $31.72 | $30.00 | $30.60 | $30.60 | 29,642,350 |
| 2023-03-13 | $31.93 | $32.45 | $31.10 | $31.67 | $31.67 | 32,654,710 |
| 2023-03-10 | $33.36 | $33.45 | $32.30 | $32.32 | $32.32 | 18,226,020 |
| 2023-03-09 | $33.83 | $34.19 | $33.42 | $33.67 | $33.67 | 10,115,270 |
| 2023-03-08 | $33.62 | $33.99 | $33.42 | $33.83 | $33.83 | 9,953,580 |
| 2023-03-07 | $34.05 | $34.70 | $33.70 | $33.83 | $33.83 | 16,333,110 |
| 2023-03-06 | $34.80 | $34.90 | $33.74 | $34.09 | $34.09 | 20,048,300 |
| 2023-03-03 | $34.77 | $35.04 | $34.21 | $35.01 | $35.01 | 21,200,210 |
| 2023-03-02 | $35.10 | $36.18 | $34.82 | $34.98 | $34.98 | 24,830,620 |
| 2023-03-01 | $35.30 | $35.42 | $34.75 | $35.27 | $35.27 | 23,408,780 |
| 2023-02-28 | $35.64 | $35.82 | $34.57 | $35.10 | $35.10 | 38,986,500 |
| 2023-02-27 | $32.59 | $36.14 | $32.45 | $35.67 | $35.67 | 71,127,290 |
| 2023-02-24 | $32.60 | $32.98 | $32.26 | $32.85 | $32.85 | 15,741,020 |
| 2023-02-23 | $33.40 | $33.40 | $32.52 | $32.68 | $32.68 | 21,528,340 |
| 2023-02-22 | $32.60 | $33.68 | $32.35 | $33.45 | $33.45 | 39,045,260 |
| 2023-02-21 | $31.61 | $32.88 | $31.61 | $32.69 | $32.69 | 41,334,790 |
| 2023-02-20 | $30.33 | $31.62 | $29.90 | $31.50 | $31.50 | 21,873,700 |
| 2023-02-17 | $30.37 | $30.81 | $30.19 | $30.33 | $30.33 | 10,204,260 |
| 2023-02-16 | $30.90 | $31.19 | $30.10 | $30.37 | $30.37 | 14,182,420 |
| 2023-02-15 | $31.48 | $31.58 | $30.81 | $30.94 | $30.94 | 17,890,380 |
| 2023-02-14 | $31.60 | $31.87 | $31.33 | $31.40 | $31.40 | 11,103,910 |
| 2023-02-13 | $31.38 | $31.61 | $31.24 | $31.45 | $31.45 | 10,726,310 |
| 2023-02-10 | $31.40 | $31.80 | $31.10 | $31.38 | $31.38 | 11,685,210 |
| 2023-02-09 | $31.20 | $31.53 | $31.16 | $31.51 | $31.51 | 10,746,030 |
| 2023-02-08 | $31.50 | $31.52 | $31.16 | $31.26 | $31.26 | 8,908,300 |
| 2023-02-07 | $31.48 | $31.62 | $31.22 | $31.50 | $31.50 | 9,236,190 |
| 2023-02-06 | $31.69 | $31.79 | $31.16 | $31.37 | $31.37 | 10,638,810 |
| 2023-02-03 | $32.11 | $32.18 | $31.38 | $31.85 | $31.85 | 18,317,660 |
| 2023-02-02 | $32.45 | $32.57 | $32.15 | $32.33 | $32.33 | 11,984,340 |
| 2023-02-01 | $32.38 | $33.07 | $32.23 | $32.50 | $32.50 | 25,014,010 |
| 2023-01-31 | $31.42 | $32.64 | $31.35 | $32.46 | $32.46 | 26,814,010 |
| 2023-01-30 | $32.07 | $32.15 | $31.39 | $31.46 | $31.46 | 20,363,180 |
| 2023-01-20 | $31.05 | $31.77 | $30.91 | $31.65 | $31.65 | 16,383,800 |
| 2023-01-19 | $30.22 | $31.05 | $30.05 | $31.01 | $31.01 | 17,470,850 |
| 2023-01-18 | $30.19 | $30.60 | $30.17 | $30.26 | $30.26 | 12,449,850 |
| 2023-01-17 | $30.19 | $30.42 | $29.95 | $30.21 | $30.21 | 9,836,150 |
| 2023-01-16 | $29.39 | $30.63 | $29.38 | $30.18 | $30.18 | 20,109,610 |
| 2023-01-13 | $29.46 | $29.85 | $29.37 | $29.62 | $29.62 | 9,413,550 |
| 2023-01-12 | $29.68 | $29.85 | $29.46 | $29.53 | $29.53 | 9,489,530 |
| 2023-01-11 | $29.48 | $30.07 | $29.33 | $29.90 | $29.90 | 14,896,360 |
| 2023-01-10 | $29.71 | $29.74 | $29.22 | $29.58 | $29.58 | 9,514,730 |
| 2023-01-09 | $29.38 | $29.79 | $29.31 | $29.74 | $29.74 | 12,695,810 |
| 2023-01-06 | $28.68 | $29.66 | $28.68 | $29.40 | $29.40 | 16,075,800 |
| 2023-01-05 | $28.83 | $29.06 | $28.55 | $28.85 | $28.85 | 14,716,750 |
| 2023-01-04 | $29.12 | $29.23 | $28.57 | $28.72 | $28.72 | 13,363,420 |
| 2023-01-03 | $28.90 | $29.27 | $28.59 | $29.11 | $29.11 | 12,304,210 |
| 2023-01-02 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2022-12-30 | $29.71 | $30.00 | $28.75 | $29.00 | $29.00 | 17,925,360 |
| 2022-12-29 | $29.76 | $29.98 | $29.47 | $29.63 | $29.63 | 9,906,510 |
| 2022-12-28 | $30.70 | $30.70 | $29.95 | $29.98 | $29.98 | 12,338,730 |
| 2022-12-27 | $30.91 | $31.15 | $30.15 | $30.99 | $30.99 | 12,234,490 |
| 2022-12-26 | $30.31 | $31.05 | $30.31 | $30.96 | $30.96 | 7,691,750 |
| 2022-12-23 | $30.28 | $30.88 | $30.12 | $30.50 | $30.50 | 7,737,660 |
| 2022-12-22 | $31.96 | $32.16 | $30.57 | $30.68 | $30.68 | 14,796,050 |
| 2022-12-21 | $31.20 | $32.47 | $30.91 | $31.93 | $31.93 | 16,810,500 |
| 2022-12-20 | $30.91 | $31.42 | $30.82 | $31.16 | $31.16 | 9,372,270 |
| 2022-12-19 | $31.35 | $32.06 | $30.88 | $30.91 | $30.91 | 13,284,250 |
| 2022-12-16 | $31.71 | $32.07 | $31.54 | $31.64 | $31.64 | 11,222,910 |
| 2022-12-15 | $31.95 | $32.15 | $31.50 | $32.09 | $32.09 | 13,207,370 |
| 2022-12-14 | $32.27 | $32.77 | $31.88 | $32.06 | $32.06 | 18,269,800 |
| 2022-12-13 | $32.57 | $33.30 | $32.30 | $32.37 | $32.37 | 16,309,270 |
| 2022-12-12 | $33.30 | $33.65 | $32.56 | $32.57 | $32.57 | 19,400,300 |
| 2022-12-09 | $33.10 | $33.78 | $32.80 | $33.60 | $33.60 | 23,042,490 |
| 2022-12-08 | $32.02 | $33.57 | $31.82 | $33.36 | $33.36 | 39,008,780 |
| 2022-12-07 | $32.50 | $32.77 | $31.83 | $32.02 | $32.02 | 22,708,850 |
| 2022-12-06 | $31.39 | $32.76 | $31.06 | $32.71 | $32.71 | 33,876,970 |
| 2022-12-05 | $31.20 | $31.72 | $30.91 | $31.40 | $31.40 | 19,306,550 |
| 2022-12-01 | $30.97 | $31.40 | $30.90 | $31.02 | $31.02 | 15,152,910 |
| 2022-11-30 | $30.61 | $31.22 | $30.56 | $30.62 | $30.62 | 11,451,010 |
| 2022-11-29 | $30.22 | $30.92 | $30.15 | $30.80 | $30.80 | 12,106,720 |
| 2022-11-28 | $30.06 | $30.30 | $29.60 | $30.05 | $30.05 | 10,049,990 |
| 2022-11-25 | $31.26 | $31.26 | $30.35 | $30.47 | $30.47 | 12,216,070 |
| 2022-11-24 | $30.95 | $31.68 | $30.71 | $31.30 | $31.30 | 19,473,120 |
| 2022-11-23 | $31.00 | $31.21 | $30.42 | $30.79 | $30.79 | 12,484,800 |
| 2022-11-22 | $29.99 | $31.24 | $29.91 | $30.78 | $30.78 | 20,990,530 |
| 2022-11-21 | $29.17 | $30.23 | $28.86 | $30.11 | $30.11 | 15,291,130 |
| 2022-11-18 | $30.03 | $30.15 | $29.28 | $29.41 | $29.41 | 17,299,930 |
| 2022-11-17 | $30.48 | $30.60 | $29.58 | $30.04 | $30.04 | 19,342,050 |
| 2022-11-16 | $31.17 | $31.42 | $30.72 | $30.74 | $30.74 | 12,328,700 |
| 2022-11-15 | $30.40 | $31.27 | $30.00 | $31.22 | $31.22 | 18,075,820 |
| 2022-11-14 | $31.25 | $31.67 | $30.21 | $30.41 | $30.41 | 18,725,860 |
| 2022-11-11 | $30.80 | $31.77 | $30.58 | $31.23 | $31.23 | 30,259,200 |
| 2022-11-10 | $30.21 | $30.40 | $29.80 | $30.04 | $30.04 | 15,630,200 |
| 2022-11-09 | $30.99 | $31.14 | $30.44 | $30.51 | $30.51 | 13,650,520 |
| 2022-11-08 | $31.24 | $31.58 | $30.60 | $30.92 | $30.92 | 16,645,840 |
| 2022-11-07 | $30.95 | $31.85 | $30.71 | $31.35 | $31.35 | 26,707,460 |
| 2022-11-04 | $29.45 | $31.07 | $29.35 | $30.87 | $30.87 | 30,521,340 |
| 2022-11-03 | $29.10 | $29.86 | $29.03 | $29.38 | $29.38 | 16,352,140 |
| 2022-11-02 | $29.07 | $29.68 | $28.70 | $29.51 | $29.51 | 21,559,060 |
| 2022-11-01 | $28.36 | $29.14 | $28.16 | $29.12 | $29.12 | 22,164,380 |
| 2022-10-31 | $28.16 | $28.89 | $28.08 | $28.27 | $28.27 | 23,496,500 |
| 2022-10-28 | $30.00 | $30.00 | $28.51 | $28.75 | $28.75 | 22,506,740 |
| 2022-10-27 | $30.39 | $30.73 | $30.07 | $30.07 | $30.07 | 12,602,500 |
| 2022-10-26 | $30.43 | $30.78 | $30.02 | $30.35 | $30.35 | 15,875,460 |
| 2022-10-25 | $30.37 | $30.71 | $29.63 | $30.40 | $30.40 | 13,981,480 |
| 2022-10-24 | $31.00 | $31.58 | $30.21 | $30.40 | $30.40 | 15,592,640 |
| 2022-10-21 | $31.70 | $31.90 | $30.51 | $30.86 | $30.86 | 19,641,960 |
| 2022-10-20 | $32.01 | $32.03 | $31.19 | $31.73 | $31.73 | 16,813,050 |
| 2022-10-19 | $32.61 | $33.00 | $32.01 | $32.02 | $32.02 | 16,133,650 |
| 2022-10-18 | $33.21 | $33.36 | $32.68 | $32.72 | $32.72 | 14,576,730 |
| 2022-10-17 | $33.09 | $33.29 | $32.30 | $33.05 | $33.05 | 16,957,770 |
| 2022-10-14 | $32.96 | $33.76 | $32.61 | $33.61 | $33.61 | 19,176,050 |
| 2022-10-13 | $32.19 | $32.97 | $31.70 | $32.42 | $32.42 | 21,282,140 |
| 2022-10-12 | $32.16 | $32.74 | $30.98 | $32.63 | $32.63 | 31,675,960 |
| 2022-10-11 | $32.73 | $33.17 | $31.95 | $32.84 | $32.84 | 14,715,730 |
| 2022-10-10 | $33.46 | $33.92 | $32.50 | $32.66 | $32.66 | 15,128,160 |
| 2022-09-30 | $33.68 | $35.01 | $33.33 | $33.48 | $33.48 | 18,413,580 |
| 2022-09-29 | $33.63 | $34.45 | $33.36 | $34.00 | $34.00 | 25,225,930 |
| 2022-09-28 | $34.50 | $34.55 | $32.80 | $32.80 | $32.80 | 22,417,590 |
| 2022-09-27 | $34.99 | $35.16 | $33.90 | $34.65 | $34.65 | 17,453,680 |
| 2022-09-26 | $35.79 | $36.01 | $34.66 | $34.78 | $34.78 | 21,810,570 |
| 2022-09-23 | $36.89 | $37.78 | $36.09 | $36.26 | $36.26 | 18,202,260 |
| 2022-09-22 | $36.47 | $37.35 | $36.30 | $36.93 | $36.93 | 21,814,310 |
| 2022-09-21 | $37.08 | $37.28 | $36.49 | $36.94 | $36.94 | 17,219,280 |
| 2022-09-20 | $37.07 | $37.70 | $36.75 | $37.30 | $37.30 | 22,536,180 |
| 2022-09-19 | $35.94 | $36.79 | $35.71 | $36.20 | $36.20 | 16,129,410 |
| 2022-09-16 | $37.40 | $37.48 | $35.95 | $35.95 | $35.95 | 19,240,950 |
| 2022-09-15 | $38.98 | $39.39 | $37.12 | $37.53 | $37.53 | 23,509,530 |
| 2022-09-14 | $39.25 | $39.66 | $38.41 | $38.82 | $38.82 | 18,558,930 |
| 2022-09-13 | $40.92 | $41.10 | $39.95 | $40.03 | $40.03 | 18,708,210 |
| 2022-09-12 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 0 |
| 2022-09-09 | $40.58 | $42.00 | $40.55 | $40.92 | $40.92 | 23,317,290 |
| 2022-09-08 | $41.22 | $41.28 | $40.34 | $40.49 | $40.49 | 14,152,940 |
| 2022-09-07 | $40.87 | $41.35 | $40.58 | $40.88 | $40.88 | 20,081,880 |
| 2022-09-06 | $38.72 | $41.23 | $38.55 | $41.16 | $41.16 | 39,381,280 |
| 2022-09-05 | $37.50 | $38.52 | $36.81 | $38.33 | $38.33 | 19,068,430 |
| 2022-09-02 | $38.42 | $38.47 | $37.20 | $38.01 | $38.01 | 14,377,710 |
| 2022-09-01 | $38.01 | $38.82 | $37.60 | $37.83 | $37.83 | 17,836,350 |
| 2022-08-31 | $39.20 | $39.97 | $38.42 | $38.65 | $38.65 | 21,986,210 |
| 2022-08-30 | $41.38 | $41.38 | $39.46 | $39.60 | $39.60 | 30,402,840 |
| 2022-08-29 | $40.48 | $41.47 | $39.82 | $41.10 | $41.10 | 25,037,120 |
| 2022-08-26 | $39.91 | $41.75 | $39.90 | $41.08 | $41.08 | 35,301,980 |
| 2022-08-25 | $39.05 | $40.45 | $38.39 | $40.00 | $40.00 | 23,681,830 |
| 2022-08-24 | $39.80 | $40.56 | $38.79 | $38.98 | $38.98 | 21,637,590 |
| 2022-08-23 | $40.37 | $40.75 | $39.45 | $39.99 | $39.99 | 21,268,820 |
| 2022-08-22 | $38.50 | $40.53 | $37.62 | $40.32 | $40.32 | 30,414,370 |
| 2022-08-19 | $38.61 | $39.58 | $38.25 | $38.59 | $38.59 | 19,111,130 |
| 2022-08-18 | $38.81 | $39.55 | $38.56 | $38.71 | $38.71 | 16,019,600 |
| 2022-08-17 | $40.52 | $40.60 | $38.28 | $38.98 | $38.98 | 38,154,250 |
| 2022-08-16 | $41.01 | $42.05 | $40.40 | $40.52 | $40.52 | 33,729,960 |
| 2022-08-15 | $38.76 | $40.89 | $38.76 | $40.51 | $40.51 | 37,220,310 |
| 2022-08-12 | $38.79 | $39.16 | $38.58 | $38.61 | $38.61 | 14,733,120 |
| 2022-08-11 | $38.05 | $39.15 | $37.91 | $39.00 | $39.00 | 24,130,960 |
| 2022-08-10 | $38.48 | $38.80 | $37.81 | $38.05 | $38.05 | 21,892,300 |
| 2022-08-09 | $36.84 | $38.50 | $36.71 | $38.45 | $38.45 | 30,440,710 |
| 2022-08-08 | $36.35 | $36.92 | $35.96 | $36.85 | $36.85 | 18,305,750 |
| 2022-08-05 | $36.25 | $36.34 | $35.35 | $36.34 | $36.34 | 22,632,220 |
| 2022-08-04 | $35.99 | $36.44 | $35.63 | $36.26 | $36.26 | 17,032,810 |
| 2022-08-03 | $36.29 | $36.94 | $35.58 | $35.71 | $35.71 | 20,231,850 |
| 2022-08-02 | $37.39 | $37.41 | $35.69 | $36.04 | $36.04 | 28,064,720 |
| 2022-08-01 | $37.00 | $38.27 | $36.81 | $38.08 | $38.08 | 23,450,500 |
| 2022-07-29 | $37.62 | $38.12 | $37.10 | $37.22 | $37.22 | 18,694,400 |
| 2022-07-28 | $38.60 | $38.69 | $37.52 | $37.88 | $37.88 | 18,130,650 |
| 2022-07-27 | $38.59 | $38.60 | $37.71 | $38.29 | $38.29 | 13,869,700 |
| 2022-07-26 | $38.01 | $38.83 | $37.51 | $38.40 | $38.40 | 17,618,230 |
| 2022-07-25 | $37.01 | $38.71 | $37.01 | $37.90 | $37.90 | 24,122,010 |
| 2022-07-22 | $37.88 | $38.20 | $36.90 | $37.36 | $37.36 | 29,825,320 |
| 2022-07-21 | $40.27 | $40.28 | $38.00 | $38.01 | $38.01 | 38,046,360 |
| 2022-07-20 | $40.45 | $40.60 | $39.83 | $40.28 | $40.28 | 24,404,800 |
| 2022-07-19 | $39.38 | $41.05 | $39.10 | $40.39 | $40.39 | 42,205,980 |
| 2022-07-18 | $39.35 | $39.61 | $38.01 | $39.34 | $39.34 | 32,700,020 |
| 2022-07-15 | $39.23 | $40.28 | $39.10 | $39.21 | $39.21 | 29,270,260 |
| 2022-07-14 | $39.52 | $40.19 | $38.95 | $39.44 | $39.44 | 29,699,100 |
| 2022-07-13 | $39.66 | $39.95 | $38.88 | $39.74 | $39.74 | 24,744,140 |
| 2022-07-12 | $40.26 | $40.80 | $39.08 | $39.46 | $39.46 | 34,209,470 |
| 2022-07-11 | $41.95 | $41.95 | $40.04 | $40.42 | $40.42 | 37,732,760 |
| 2022-07-08 | $45.00 | $45.19 | $42.45 | $42.46 | $42.46 | 46,729,880 |
| 2022-07-07 | $44.54 | $45.79 | $44.17 | $44.44 | $44.44 | 38,921,270 |
| 2022-07-06 | $47.00 | $47.00 | $43.88 | $44.80 | $44.80 | 60,430,880 |
| 2022-07-05 | $45.98 | $47.49 | $45.28 | $47.00 | $47.00 | 50,732,740 |
| 2022-07-04 | $47.01 | $47.51 | $44.65 | $45.56 | $45.56 | 47,973,280 |
| 2022-07-01 | $43.89 | $46.14 | $43.46 | $46.14 | $46.14 | 34,042,080 |
| 2022-06-30 | $43.50 | $44.24 | $42.01 | $43.99 | $43.99 | 28,124,050 |
| 2022-06-29 | $42.80 | $44.04 | $42.16 | $42.76 | $42.76 | 33,080,760 |
| 2022-06-28 | $42.01 | $43.40 | $41.31 | $43.32 | $43.32 | 39,989,780 |
| 2022-06-27 | $40.56 | $42.15 | $39.29 | $41.32 | $41.32 | 35,185,940 |
| 2022-06-24 | $40.00 | $41.58 | $39.86 | $40.78 | $40.78 | 27,783,360 |
| 2022-06-23 | $41.05 | $41.25 | $38.42 | $40.42 | $40.42 | 35,417,330 |
| 2022-06-22 | $40.65 | $42.01 | $39.92 | $40.72 | $40.72 | 28,926,710 |
| 2022-06-21 | $41.00 | $41.39 | $40.00 | $40.68 | $40.68 | 24,786,750 |
| 2022-06-20 | $43.27 | $43.31 | $40.35 | $40.94 | $40.94 | 46,562,820 |
| 2022-06-17 | $42.89 | $44.05 | $42.70 | $43.76 | $43.26 | 33,155,420 |
| 2022-06-16 | $43.42 | $44.49 | $42.66 | $43.00 | $42.51 | 38,168,020 |
| 2022-06-15 | $46.60 | $46.90 | $42.86 | $43.06 | $42.57 | 53,642,240 |
| 2022-06-14 | $44.03 | $46.70 | $44.03 | $46.51 | $45.98 | 50,474,030 |
| 2022-06-13 | $42.80 | $46.10 | $42.60 | $44.70 | $44.19 | 43,350,700 |
| 2022-06-10 | $40.70 | $43.70 | $40.50 | $43.01 | $42.52 | 42,074,850 |
| 2022-06-09 | $40.54 | $42.38 | $39.95 | $41.52 | $41.05 | 45,328,930 |
| 2022-06-08 | $39.86 | $40.80 | $39.00 | $40.60 | $40.14 | 38,452,460 |
| 2022-06-07 | $39.58 | $40.55 | $39.21 | $39.85 | $39.40 | 33,115,190 |
| 2022-06-06 | $37.11 | $39.80 | $37.11 | $39.58 | $39.13 | 42,964,770 |
| 2022-06-02 | $37.96 | $37.97 | $37.15 | $37.40 | $36.98 | 24,885,850 |
| 2022-06-01 | $37.15 | $39.24 | $37.15 | $38.26 | $37.83 | 36,774,530 |
| 2022-05-31 | $36.99 | $37.90 | $36.85 | $37.58 | $37.15 | 24,433,020 |
| 2022-05-30 | $36.57 | $36.97 | $35.75 | $36.90 | $36.48 | 21,944,490 |
| 2022-05-27 | $36.76 | $37.70 | $36.28 | $36.51 | $36.10 | 27,091,450 |
| 2022-05-26 | $36.17 | $36.95 | $35.23 | $36.31 | $35.90 | 24,340,330 |
| 2022-05-25 | $36.25 | $36.57 | $35.40 | $36.40 | $35.99 | 25,944,960 |
| 2022-05-24 | $37.89 | $37.95 | $35.90 | $36.10 | $35.69 | 41,550,980 |
| 2022-05-23 | $36.39 | $38.45 | $36.10 | $38.15 | $37.72 | 42,767,850 |
| 2022-05-20 | $35.99 | $36.46 | $35.28 | $36.35 | $35.94 | 30,188,880 |
| 2022-05-19 | $34.34 | $35.65 | $34.11 | $35.61 | $35.21 | 28,768,220 |
| 2022-05-18 | $35.60 | $35.82 | $34.85 | $35.03 | $34.63 | 23,198,230 |
| 2022-05-17 | $34.98 | $35.98 | $34.83 | $35.73 | $35.32 | 29,234,720 |
| 2022-05-16 | $34.48 | $36.36 | $34.20 | $35.07 | $34.67 | 42,399,090 |
| 2022-05-13 | $32.71 | $34.32 | $32.71 | $33.63 | $33.25 | 36,698,140 |
| 2022-05-12 | $32.89 | $33.30 | $32.25 | $32.51 | $32.14 | 26,193,230 |
| 2022-05-11 | $32.68 | $33.82 | $32.60 | $33.15 | $32.77 | 31,904,700 |
| 2022-05-10 | $32.60 | $33.30 | $32.01 | $32.70 | $32.33 | 28,896,590 |
| 2022-05-09 | $32.95 | $33.59 | $32.73 | $33.32 | $32.94 | 21,917,960 |
| 2022-05-06 | $31.95 | $34.10 | $31.80 | $33.08 | $32.70 | 32,027,790 |
| 2022-05-05 | $31.75 | $33.87 | $31.61 | $33.11 | $32.73 | 35,816,280 |
| 2022-05-04 | $32.08 | $32.08 | $32.08 | $32.08 | $31.72 | 0 |
| 2022-05-03 | $32.08 | $32.08 | $32.08 | $32.08 | $31.72 | 0 |
| 2022-04-29 | $31.99 | $32.33 | $31.07 | $32.08 | $31.72 | 29,967,480 |
| 2022-04-28 | $30.99 | $32.17 | $30.67 | $31.55 | $31.19 | 34,926,730 |
| 2022-04-27 | $28.15 | $31.37 | $28.15 | $31.14 | $30.79 | 44,522,930 |
| 2022-04-26 | $30.20 | $30.76 | $28.78 | $28.92 | $28.59 | 39,301,790 |
| 2022-04-25 | $32.32 | $32.46 | $29.97 | $30.30 | $29.96 | 52,911,720 |
| 2022-04-22 | $32.33 | $33.65 | $32.01 | $32.91 | $32.54 | 36,883,880 |
| 2022-04-21 | $35.45 | $36.06 | $32.78 | $33.14 | $32.76 | 61,552,140 |
| 2022-04-20 | $36.96 | $38.11 | $35.40 | $35.94 | $35.53 | 57,659,840 |
| 2022-04-19 | $37.40 | $37.54 | $35.72 | $36.96 | $36.54 | 43,532,270 |
| 2022-04-18 | $36.85 | $38.39 | $36.48 | $36.66 | $36.24 | 43,754,320 |
| 2022-04-15 | $38.80 | $39.22 | $36.80 | $36.86 | $36.44 | 58,132,060 |
| 2022-04-14 | $36.90 | $39.25 | $36.22 | $39.12 | $38.68 | 68,856,630 |
| 2022-04-13 | $37.29 | $39.14 | $37.29 | $37.39 | $36.97 | 59,885,470 |
| 2022-04-12 | $37.00 | $37.67 | $36.36 | $37.42 | $37.00 | 51,893,570 |
| 2022-04-11 | $37.50 | $38.53 | $36.88 | $37.80 | $37.37 | 95,279,200 |
| 2022-04-08 | $33.96 | $37.29 | $33.95 | $37.29 | $36.87 | 78,675,630 |
| 2022-04-07 | $33.30 | $34.36 | $33.11 | $33.90 | $33.52 | 50,090,310 |
| 2022-04-06 | $33.20 | $33.83 | $32.80 | $33.26 | $32.88 | 31,863,640 |
| 2022-04-05 | $33.49 | $33.49 | $33.49 | $33.49 | $33.11 | 0 |
| 2022-04-04 | $33.49 | $33.49 | $33.49 | $33.49 | $33.11 | 0 |
| 2022-04-01 | $33.23 | $34.11 | $32.81 | $33.49 | $33.11 | 35,282,170 |
| 2022-03-31 | $34.80 | $34.81 | $33.11 | $33.23 | $32.85 | 55,956,450 |
| 2022-03-30 | $35.11 | $35.29 | $34.56 | $35.13 | $34.73 | 48,872,960 |
| 2022-03-29 | $33.60 | $36.25 | $33.60 | $35.83 | $35.42 | 67,147,870 |
| 2022-03-28 | $34.99 | $34.99 | $32.64 | $33.72 | $33.34 | 64,803,820 |
| 2022-03-25 | $34.47 | $36.42 | $34.23 | $35.14 | $34.74 | 50,557,080 |
| 2022-03-24 | $33.56 | $34.96 | $33.35 | $34.30 | $33.91 | 39,675,310 |
| 2022-03-23 | $34.20 | $34.83 | $33.72 | $33.93 | $33.54 | 27,000,520 |
| 2022-03-22 | $34.80 | $35.70 | $33.90 | $34.23 | $33.84 | 34,771,280 |
| 2022-03-21 | $35.13 | $35.84 | $34.54 | $35.01 | $34.61 | 30,709,830 |
| 2022-03-18 | $32.92 | $35.50 | $32.81 | $35.50 | $35.10 | 38,198,060 |
| 2022-03-17 | $35.05 | $35.26 | $33.41 | $33.46 | $33.08 | 40,964,570 |
| 2022-03-16 | $34.69 | $35.34 | $32.71 | $34.74 | $34.35 | 35,929,050 |
| 2022-03-15 | $34.65 | $36.05 | $33.80 | $33.88 | $33.50 | 31,105,640 |
| 2022-03-14 | $35.65 | $36.36 | $35.23 | $35.23 | $34.83 | 36,198,640 |
| 2022-03-11 | $35.40 | $37.20 | $34.83 | $36.70 | $36.28 | 44,651,090 |
| 2022-03-10 | $35.50 | $36.34 | $35.05 | $35.80 | $35.39 | 40,702,520 |
| 2022-03-09 | $36.82 | $36.86 | $32.94 | $34.55 | $34.16 | 56,032,480 |
| 2022-03-08 | $38.62 | $38.86 | $35.82 | $36.45 | $36.04 | 42,988,380 |
| 2022-03-07 | $38.20 | $39.49 | $38.00 | $38.26 | $37.83 | 40,255,540 |
| 2022-03-04 | $39.10 | $40.14 | $37.63 | $37.95 | $37.52 | 48,777,320 |
| 2022-03-03 | $39.50 | $40.49 | $39.38 | $39.53 | $39.08 | 32,361,510 |
| 2022-03-02 | $39.40 | $40.40 | $39.22 | $39.70 | $39.25 | 33,590,230 |
| 2022-03-01 | $41.00 | $41.07 | $39.20 | $40.00 | $39.55 | 42,161,030 |
| 2022-02-28 | $39.55 | $41.14 | $39.40 | $41.00 | $40.53 | 46,424,560 |
| 2022-02-25 | $39.44 | $40.58 | $38.66 | $39.55 | $39.10 | 58,655,500 |
| 2022-02-24 | $37.70 | $41.49 | $37.35 | $38.89 | $38.45 | 85,839,460 |
| 2022-02-23 | $35.84 | $38.32 | $35.75 | $37.77 | $37.34 | 63,656,890 |
| 2022-02-22 | $34.98 | $36.30 | $34.81 | $35.87 | $35.46 | 39,113,680 |
| 2022-02-21 | $34.97 | $35.75 | $34.49 | $35.30 | $34.90 | 37,064,070 |
| 2022-02-18 | $36.28 | $36.49 | $34.90 | $35.25 | $34.85 | 54,884,470 |
| 2022-02-17 | $35.33 | $37.89 | $34.82 | $37.03 | $36.61 | 75,531,740 |
| 2022-02-16 | $34.01 | $35.43 | $34.00 | $34.91 | $34.51 | 34,428,640 |
| 2022-02-15 | $33.49 | $34.17 | $33.18 | $33.95 | $33.56 | 24,368,380 |
| 2022-02-14 | $33.30 | $34.88 | $33.24 | $33.57 | $33.19 | 52,533,000 |
| 2022-02-11 | $32.55 | $33.82 | $32.23 | $32.62 | $32.25 | 28,634,050 |
| 2022-02-10 | $32.27 | $33.45 | $32.11 | $32.78 | $32.41 | 29,785,680 |
| 2022-02-09 | $31.45 | $32.84 | $30.90 | $32.37 | $32.00 | 40,375,660 |
| 2022-02-08 | $31.21 | $31.60 | $30.11 | $31.50 | $31.14 | 28,433,180 |
| 2022-02-07 | $30.48 | $31.93 | $30.35 | $31.12 | $30.77 | 28,481,020 |
| 2022-02-04 | $29.83 | $29.83 | $29.83 | $29.83 | $29.49 | 0 |
| 2022-02-03 | $29.83 | $29.83 | $29.83 | $29.83 | $29.49 | 0 |
| 2022-02-02 | $29.83 | $29.83 | $29.83 | $29.83 | $29.49 | 0 |
| 2022-02-01 | $29.83 | $29.83 | $29.83 | $29.83 | $29.49 | 0 |
| 2022-01-28 | $31.05 | $31.15 | $29.68 | $29.83 | $29.49 | 31,080,020 |
| 2022-01-27 | $31.57 | $32.29 | $30.78 | $30.91 | $30.56 | 23,143,480 |
| 2022-01-26 | $31.50 | $32.66 | $31.30 | $31.74 | $31.38 | 25,897,890 |
| 2022-01-25 | $32.12 | $32.74 | $31.08 | $31.17 | $30.82 | 22,081,030 |
| 2022-01-24 | $31.05 | $33.24 | $30.80 | $32.40 | $32.03 | 29,072,600 |
| 2022-01-21 | $32.15 | $32.35 | $31.10 | $31.30 | $30.94 | 24,483,380 |
| 2022-01-20 | $33.00 | $33.21 | $31.57 | $31.64 | $31.28 | 33,142,470 |
| 2022-01-19 | $33.61 | $33.98 | $32.61 | $33.00 | $32.63 | 32,580,920 |
| 2022-01-18 | $33.91 | $34.59 | $33.71 | $33.97 | $33.58 | 22,610,450 |
| 2022-01-17 | $34.20 | $34.65 | $33.75 | $34.13 | $33.74 | 26,969,790 |
| 2022-01-14 | $34.12 | $35.60 | $34.01 | $34.52 | $34.13 | 33,783,470 |
| 2022-01-13 | $35.47 | $35.81 | $34.16 | $34.41 | $34.02 | 40,789,830 |
| 2022-01-12 | $35.30 | $35.78 | $34.73 | $35.46 | $35.06 | 38,025,570 |
| 2022-01-11 | $34.16 | $36.25 | $33.82 | $35.52 | $35.12 | 66,360,640 |
| 2022-01-10 | $33.39 | $34.42 | $33.18 | $33.71 | $33.33 | 40,416,760 |
| 2022-01-07 | $34.70 | $34.71 | $32.73 | $33.03 | $32.66 | 51,375,860 |
| 2022-01-06 | $32.80 | $33.69 | $32.40 | $33.05 | $32.67 | 45,709,240 |
| 2022-01-05 | $35.25 | $35.45 | $32.99 | $33.10 | $32.72 | 66,169,120 |
| 2022-01-04 | $38.31 | $38.42 | $34.17 | $35.77 | $35.36 | 55,205,410 |
| 2022-01-03 | $37.88 | $37.88 | $37.88 | $37.88 | $37.45 | 0 |
| 2021-12-31 | $37.80 | $38.57 | $37.40 | $37.88 | $37.45 | 20,705,510 |
| 2021-12-30 | $39.04 | $39.45 | $37.68 | $37.70 | $37.27 | 25,323,580 |
| 2021-12-29 | $38.53 | $40.29 | $38.51 | $38.67 | $38.23 | 30,581,200 |
| 2021-12-28 | $37.74 | $39.19 | $37.30 | $39.05 | $38.61 | 29,975,880 |
| 2021-12-27 | $37.39 | $38.13 | $36.97 | $37.44 | $37.02 | 15,979,630 |
| 2021-12-24 | $38.20 | $38.53 | $36.30 | $37.38 | $36.96 | 32,685,720 |
| 2021-12-23 | $38.92 | $39.25 | $38.21 | $38.42 | $37.98 | 22,135,300 |
| 2021-12-22 | $38.80 | $39.71 | $38.50 | $38.93 | $38.49 | 18,824,370 |
| 2021-12-21 | $38.53 | $38.99 | $37.70 | $38.62 | $38.18 | 23,439,880 |
| 2021-12-20 | $41.12 | $41.12 | $37.73 | $37.99 | $37.56 | 42,720,870 |
| 2021-12-17 | $41.46 | $42.69 | $41.03 | $41.29 | $40.82 | 28,306,450 |
| 2021-12-16 | $42.05 | $43.80 | $41.36 | $42.06 | $41.58 | 48,053,550 |
| 2021-12-15 | $40.03 | $42.42 | $40.01 | $40.61 | $40.15 | 30,186,230 |
| 2021-12-14 | $41.99 | $42.35 | $40.16 | $40.29 | $39.83 | 34,388,960 |
| 2021-12-13 | $43.40 | $43.40 | $40.77 | $41.85 | $41.38 | 53,708,420 |
| 2021-12-07 | $39.60 | $39.98 | $37.20 | $37.51 | $37.08 | 38,637,200 |
| 2021-12-06 | $38.99 | $40.37 | $38.88 | $39.44 | $38.99 | 25,031,810 |
| 2021-12-03 | $39.73 | $39.73 | $39.73 | $39.73 | $39.28 | 38,289,360 |
| 2021-12-02 | $41.60 | $41.60 | $41.60 | $41.60 | $41.13 | 45,282,290 |
| 2021-12-01 | $39.54 | $42.35 | $38.93 | $41.93 | $41.45 | 65,856,740 |
| 2021-11-30 | $39.40 | $40.45 | $38.73 | $39.95 | $39.50 | 31,882,950 |
| 2021-11-29 | $38.02 | $39.75 | $37.81 | $38.95 | $38.51 | 22,929,690 |
| 2021-11-26 | $37.98 | $39.58 | $37.77 | $39.00 | $38.56 | 26,119,240 |
| 2021-11-25 | $39.77 | $39.77 | $38.08 | $38.13 | $37.70 | 29,521,230 |
| 2021-11-24 | $39.89 | $40.95 | $39.22 | $39.40 | $38.95 | 27,967,950 |
| 2021-11-23 | $41.20 | $41.65 | $39.85 | $39.88 | $39.43 | 33,157,050 |
| 2021-11-22 | $39.83 | $41.52 | $39.83 | $41.20 | $40.73 | 39,818,230 |
| 2021-11-19 | $40.79 | $40.89 | $39.46 | $40.04 | $39.59 | 25,232,300 |
| 2021-11-18 | $40.09 | $40.95 | $39.24 | $40.39 | $39.93 | 29,213,580 |
| 2021-11-17 | $39.02 | $40.80 | $39.00 | $40.25 | $39.79 | 33,319,290 |
| 2021-11-16 | $38.50 | $40.60 | $37.93 | $39.10 | $38.66 | 47,892,310 |
| 2021-11-15 | $43.53 | $43.53 | $39.33 | $39.80 | $39.35 | 61,919,610 |
| 2021-11-12 | $42.20 | $44.75 | $41.80 | $43.70 | $43.20 | 42,488,470 |
| 2021-11-11 | $42.03 | $43.50 | $41.46 | $42.69 | $42.21 | 46,300,020 |
| 2021-11-10 | $41.73 | $43.09 | $41.49 | $42.31 | $41.83 | 48,067,780 |
| 2021-11-09 | $40.00 | $43.13 | $39.44 | $42.91 | $42.42 | 65,765,670 |
| 2021-11-08 | $40.98 | $41.66 | $39.58 | $40.72 | $40.26 | 54,198,500 |
| 2021-11-05 | $42.60 | $42.60 | $42.60 | $42.60 | $42.12 | 65,432,340 |
| 2021-11-04 | $43.30 | $44.32 | $41.16 | $42.60 | $42.12 | 68,577,820 |
| 2021-11-03 | $45.42 | $45.88 | $42.73 | $43.60 | $43.11 | 88,454,460 |
| 2021-11-02 | $52.00 | $52.19 | $47.48 | $47.48 | $46.94 | 58,148,530 |
| 2021-11-01 | $49.71 | $53.45 | $48.32 | $52.75 | $52.15 | 76,609,590 |
| 2021-10-29 | $51.42 | $52.70 | $47.41 | $49.59 | $49.03 | 86,802,520 |
| 2021-10-28 | $51.50 | $53.47 | $49.40 | $50.19 | $49.62 | 88,624,700 |
| 2021-10-27 | $48.10 | $52.45 | $48.01 | $51.28 | $50.70 | 92,982,090 |
| 2021-10-26 | $49.50 | $49.51 | $47.20 | $47.68 | $47.14 | 50,694,810 |
| 2021-10-25 | $47.50 | $49.58 | $47.05 | $48.60 | $48.05 | 65,597,790 |
| 2021-10-22 | $47.54 | $50.63 | $46.71 | $47.70 | $47.16 | 92,514,870 |
| 2021-10-21 | $45.00 | $48.59 | $44.61 | $47.68 | $47.14 | 79,064,700 |
| 2021-10-20 | $40.50 | $45.90 | $40.01 | $44.93 | $44.42 | 75,697,070 |
| 2021-10-19 | $42.30 | $44.31 | $41.51 | $42.96 | $42.47 | 66,219,710 |
| 2021-10-18 | $39.51 | $43.24 | $39.19 | $42.80 | $42.31 | 77,465,220 |
| 2021-10-15 | $39.01 | $40.53 | $38.56 | $39.87 | $39.42 | 58,044,650 |
| 2021-10-14 | $38.05 | $39.49 | $36.03 | $38.80 | $38.36 | 57,091,070 |
| 2021-10-13 | $38.90 | $39.56 | $37.24 | $39.03 | $38.59 | 62,364,350 |
| 2021-10-12 | $39.60 | $40.36 | $37.44 | $38.46 | $38.02 | 65,714,940 |
| 2021-10-11 | $40.37 | $41.23 | $38.20 | $39.43 | $38.98 | 49,275,570 |
| 2021-09-30 | $41.59 | $44.85 | $40.91 | $44.85 | $44.34 | 48,990,120 |
| 2021-09-29 | $45.16 | $45.86 | $40.77 | $40.77 | $40.31 | 70,494,240 |
| 2021-09-28 | $46.50 | $47.48 | $44.66 | $45.30 | $44.79 | 60,380,460 |
| 2021-09-27 | $51.02 | $52.36 | $46.35 | $46.35 | $45.82 | 52,880,260 |
| 2021-09-24 | $52.78 | $54.78 | $51.10 | $51.50 | $50.92 | 67,863,030 |
| 2021-09-23 | $57.00 | $58.38 | $51.50 | $52.50 | $51.90 | 89,023,610 |
| 2021-09-22 | $56.30 | $57.21 | $53.00 | $55.36 | $54.73 | 77,609,230 |
| 2021-09-21 | $54.19 | $54.19 | $54.19 | $54.19 | $53.57 | 0 |
| 2021-09-20 | $54.19 | $54.19 | $54.19 | $54.19 | $53.57 | 0 |
| 2021-09-17 | $51.00 | $56.54 | $50.96 | $54.19 | $53.57 | 97,733,060 |
| 2021-09-16 | $51.51 | $53.94 | $49.31 | $51.40 | $50.82 | 89,392,180 |
| 2021-09-15 | $48.00 | $53.00 | $47.56 | $51.89 | $51.30 | 120,330,320 |
| 2021-09-14 | $46.20 | $49.01 | $46.10 | $49.00 | $48.44 | 97,074,140 |
| 2021-09-13 | $41.26 | $44.55 | $40.88 | $44.55 | $44.04 | 59,813,590 |
| 2021-09-09 | $38.01 | $40.12 | $37.61 | $39.93 | $39.48 | 58,858,520 |
| 2021-09-08 | $37.16 | $40.36 | $36.30 | $38.40 | $37.96 | 73,297,790 |
| 2021-09-07 | $35.85 | $38.00 | $35.18 | $37.40 | $36.98 | 68,126,940 |
| 2021-09-06 | $35.77 | $36.88 | $33.50 | $35.19 | $34.79 | 70,601,350 |
| 2021-09-03 | $39.25 | $40.40 | $34.79 | $34.80 | $34.41 | 103,714,000 |
| 2021-09-02 | $36.97 | $40.19 | $36.43 | $38.66 | $38.22 | 73,931,460 |
| 2021-09-01 | $40.00 | $40.95 | $37.69 | $37.69 | $37.26 | 64,576,190 |
| 2021-08-31 | $39.25 | $42.35 | $37.87 | $41.88 | $41.40 | 66,697,050 |
| 2021-08-30 | $38.88 | $40.68 | $38.08 | $39.45 | $39.00 | 79,645,630 |
| 2021-08-27 | $33.38 | $37.36 | $33.30 | $37.16 | $36.74 | 57,820,180 |
| 2021-08-26 | $34.61 | $35.80 | $33.80 | $34.02 | $33.63 | 57,909,140 |
| 2021-08-25 | $31.71 | $35.19 | $31.51 | $35.19 | $34.79 | 51,072,090 |
| 2021-08-24 | $31.68 | $32.80 | $31.04 | $31.99 | $31.63 | 42,360,180 |
| 2021-08-23 | $30.80 | $32.66 | $30.23 | $31.75 | $31.39 | 50,338,280 |
| 2021-08-20 | $29.79 | $30.84 | $29.33 | $30.43 | $30.08 | 36,173,350 |
| 2021-08-19 | $30.18 | $30.81 | $29.37 | $29.99 | $29.65 | 37,380,310 |
| 2021-08-18 | $30.19 | $31.90 | $30.06 | $30.55 | $30.20 | 46,319,950 |
| 2021-08-17 | $31.51 | $32.35 | $29.88 | $30.20 | $29.86 | 54,237,750 |
| 2021-08-16 | $33.00 | $33.57 | $31.23 | $32.16 | $31.79 | 69,283,570 |
| 2021-08-13 | $30.85 | $32.25 | $30.70 | $31.99 | $31.63 | 75,090,830 |
| 2021-08-12 | $27.15 | $29.84 | $26.83 | $29.84 | $29.50 | 56,620,940 |
| 2021-08-11 | $26.50 | $27.69 | $26.10 | $27.13 | $26.82 | 45,740,890 |
| 2021-08-10 | $26.70 | $27.28 | $25.83 | $26.28 | $25.98 | 44,436,790 |
| 2021-08-09 | $26.00 | $27.43 | $25.66 | $26.76 | $26.46 | 53,673,200 |
| 2021-08-06 | $24.82 | $26.35 | $24.82 | $26.21 | $25.91 | 48,323,650 |
| 2021-08-05 | $25.70 | $25.70 | $24.34 | $24.63 | $24.35 | 46,429,780 |
| 2021-08-04 | $23.93 | $26.40 | $23.93 | $26.30 | $26.00 | 54,917,260 |
| 2021-08-03 | $25.38 | $25.38 | $23.11 | $24.05 | $23.78 | 66,449,350 |
| 2021-08-02 | $24.46 | $25.32 | $24.31 | $25.30 | $25.01 | 41,209,390 |
| 2021-07-30 | $25.00 | $25.62 | $23.85 | $24.46 | $24.18 | 41,676,890 |
| 2021-07-29 | $25.25 | $25.75 | $24.55 | $25.38 | $25.09 | 41,807,840 |
| 2021-07-28 | $24.46 | $25.19 | $23.85 | $24.46 | $24.18 | 51,649,200 |
| 2021-07-27 | $27.65 | $27.72 | $24.11 | $24.20 | $23.93 | 62,957,770 |
| 2021-07-26 | $27.50 | $28.10 | $26.08 | $26.72 | $26.42 | 51,675,170 |
| 2021-07-23 | $28.08 | $28.40 | $27.30 | $27.53 | $27.22 | 48,964,910 |
| 2021-07-22 | $27.84 | $28.88 | $27.64 | $28.08 | $27.76 | 50,850,370 |
| 2021-07-21 | $27.36 | $28.25 | $27.06 | $27.84 | $27.52 | 63,183,080 |
| 2021-07-20 | $25.34 | $28.02 | $24.58 | $28.00 | $27.68 | 65,260,030 |
| 2021-07-19 | $26.68 | $26.87 | $25.40 | $25.60 | $25.31 | 57,749,430 |
| 2021-07-16 | $24.60 | $27.05 | $24.38 | $26.07 | $25.77 | 64,084,850 |
| 2021-07-15 | $23.81 | $24.91 | $23.30 | $24.59 | $24.31 | 60,840,230 |
| 2021-07-14 | $24.00 | $24.86 | $23.85 | $24.17 | $23.65 | 60,556,300 |
| 2021-07-13 | $23.95 | $24.59 | $23.58 | $24.12 | $23.60 | 90,174,640 |
| 2021-07-12 | $23.00 | $23.72 | $22.60 | $23.72 | $23.21 | 63,753,090 |
| 2021-07-09 | $19.65 | $21.56 | $19.40 | $21.56 | $21.09 | 52,910,890 |
| 2021-07-08 | $19.70 | $19.90 | $19.16 | $19.60 | $19.17 | 29,330,710 |
| 2021-07-07 | $18.72 | $19.73 | $18.68 | $19.51 | $19.09 | 43,540,560 |
| 2021-07-06 | $18.67 | $19.66 | $18.32 | $18.62 | $18.22 | 45,555,590 |
| 2021-07-05 | $18.14 | $18.46 | $18.03 | $18.18 | $17.79 | 19,619,760 |
| 2021-07-02 | $18.08 | $18.51 | $17.88 | $17.97 | $17.58 | 22,086,080 |
| 2021-07-01 | $18.80 | $19.14 | $18.47 | $18.50 | $18.10 | 20,065,970 |
| 2021-06-30 | $19.35 | $19.40 | $18.65 | $18.83 | $18.42 | 18,914,710 |
| 2021-06-29 | $19.00 | $19.43 | $18.80 | $19.16 | $18.74 | 23,289,310 |
| 2021-06-28 | $18.73 | $19.25 | $18.63 | $18.90 | $18.49 | 22,790,990 |
| 2021-06-25 | $18.13 | $18.91 | $17.92 | $18.68 | $18.27 | 29,524,950 |
| 2021-06-24 | $18.04 | $18.61 | $17.75 | $18.05 | $17.66 | 22,646,610 |
| 2021-06-23 | $17.88 | $18.29 | $17.59 | $18.00 | $17.61 | 22,258,660 |
| 2021-06-22 | $17.59 | $18.38 | $17.54 | $17.87 | $17.48 | 30,989,910 |
| 2021-06-21 | $17.74 | $18.00 | $17.37 | $17.40 | $17.02 | 24,512,610 |
| 2021-06-18 | $17.83 | $18.31 | $17.61 | $17.76 | $17.37 | 23,361,180 |
| 2021-06-17 | $18.02 | $18.30 | $17.93 | $18.01 | $17.62 | 24,646,670 |
| 2021-06-16 | $18.50 | $18.55 | $18.02 | $18.16 | $17.77 | 27,734,260 |
| 2021-06-15 | $19.27 | $19.27 | $18.30 | $18.50 | $18.10 | 31,836,540 |
| 2021-06-14 | $19.08 | $19.08 | $19.08 | $19.08 | $18.67 | 0 |
| 2021-06-11 | $19.04 | $19.66 | $18.99 | $19.08 | $18.67 | 27,670,780 |
| 2021-06-10 | $19.24 | $19.29 | $18.53 | $19.03 | $18.62 | 31,278,640 |
| 2021-06-09 | $18.70 | $19.67 | $18.55 | $19.17 | $18.75 | 37,371,590 |
| 2021-06-08 | $18.52 | $18.86 | $18.02 | $18.48 | $18.08 | 40,341,230 |
| 2021-06-07 | $18.53 | $19.30 | $18.46 | $19.05 | $18.64 | 36,755,670 |
| 2021-06-04 | $18.12 | $18.53 | $18.01 | $18.33 | $17.93 | 22,238,680 |
| 2021-06-03 | $18.16 | $18.77 | $18.09 | $18.20 | $17.81 | 31,019,320 |
| 2021-06-02 | $18.57 | $18.58 | $17.92 | $18.17 | $17.78 | 32,173,500 |
| 2021-06-01 | $18.24 | $18.64 | $17.88 | $18.54 | $18.14 | 34,777,910 |
| 2021-05-31 | $17.99 | $18.46 | $17.75 | $18.18 | $17.79 | 37,311,490 |
| 2021-05-28 | $18.02 | $18.27 | $17.67 | $17.91 | $17.52 | 38,938,170 |
| 2021-05-27 | $17.40 | $18.22 | $17.36 | $18.07 | $17.68 | 50,574,230 |
| 2021-05-26 | $17.16 | $17.78 | $17.15 | $17.44 | $17.06 | 56,889,960 |
| 2021-05-25 | $16.90 | $17.42 | $16.52 | $17.05 | $16.68 | 63,722,720 |
| 2021-05-24 | $16.03 | $17.18 | $16.00 | $16.55 | $16.19 | 57,598,760 |
| 2021-05-21 | $15.89 | $16.36 | $15.62 | $15.96 | $15.61 | 53,949,830 |
| 2021-05-20 | $14.91 | $16.24 | $14.55 | $16.03 | $15.68 | 98,976,130 |
| 2021-05-19 | $14.97 | $15.72 | $14.96 | $15.40 | $15.07 | 45,923,870 |
| 2021-05-18 | $15.09 | $15.15 | $14.78 | $14.87 | $14.55 | 19,765,250 |
| 2021-05-17 | $15.08 | $15.15 | $14.78 | $14.99 | $14.66 | 29,152,660 |
| 2021-05-14 | $15.80 | $15.86 | $15.03 | $15.10 | $14.77 | 26,983,700 |
| 2021-05-13 | $15.57 | $15.76 | $15.21 | $15.33 | $15.00 | 30,028,550 |
| 2021-05-12 | $15.68 | $15.99 | $15.60 | $15.95 | $15.60 | 44,465,950 |
| 2021-05-11 | $15.49 | $15.85 | $14.98 | $15.83 | $15.49 | 80,350,880 |
| 2021-05-10 | $14.97 | $15.87 | $14.97 | $15.68 | $15.34 | 118,262,340 |
| 2021-05-07 | $14.12 | $14.72 | $14.06 | $14.43 | $14.12 | 54,311,300 |
| 2021-05-06 | $13.64 | $14.37 | $13.64 | $14.00 | $13.70 | 43,119,300 |
| 2021-05-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.17 | 0 |
| 2021-05-04 | $13.46 | $13.46 | $13.46 | $13.46 | $13.17 | 0 |
| 2021-04-30 | $13.39 | $13.60 | $13.24 | $13.46 | $13.17 | 17,248,740 |
| 2021-04-29 | $13.40 | $13.65 | $13.36 | $13.36 | $13.07 | 16,424,830 |
| 2021-04-28 | $13.29 | $13.61 | $13.21 | $13.53 | $13.24 | 18,930,420 |
| 2021-04-27 | $13.50 | $13.53 | $13.11 | $13.19 | $12.90 | 24,574,010 |
| 2021-04-26 | $13.79 | $14.05 | $13.67 | $13.70 | $13.40 | 20,575,490 |
| 2021-04-23 | $13.77 | $13.82 | $13.39 | $13.78 | $13.48 | 21,022,940 |
| 2021-04-22 | $13.75 | $13.93 | $13.67 | $13.90 | $13.60 | 17,160,520 |
| 2021-04-21 | $13.65 | $13.78 | $13.51 | $13.69 | $13.39 | 16,140,180 |
| 2021-04-20 | $13.97 | $14.04 | $13.59 | $13.65 | $13.35 | 23,953,020 |
| 2021-04-19 | $14.03 | $14.12 | $13.83 | $14.03 | $13.73 | 22,125,290 |
| 2021-04-16 | $14.25 | $14.30 | $13.85 | $14.02 | $13.72 | 19,435,160 |
| 2021-04-15 | $14.05 | $14.25 | $13.94 | $14.19 | $13.88 | 18,549,610 |
| 2021-04-14 | $13.55 | $14.45 | $13.51 | $14.17 | $13.86 | 38,791,110 |
| 2021-04-13 | $13.56 | $13.83 | $13.37 | $13.50 | $13.21 | 23,016,810 |
| 2021-04-12 | $14.55 | $14.56 | $13.50 | $13.71 | $13.41 | 51,101,030 |
| 2021-04-09 | $14.35 | $14.55 | $14.20 | $14.55 | $14.23 | 19,841,970 |
| 2021-04-08 | $14.40 | $14.61 | $14.27 | $14.43 | $14.12 | 22,852,890 |
| 2021-04-07 | $14.31 | $14.58 | $14.03 | $14.56 | $14.24 | 30,069,180 |
| 2021-04-06 | $14.08 | $14.45 | $14.03 | $14.33 | $14.02 | 24,261,940 |
| 2021-04-05 | $14.06 | $14.06 | $14.06 | $14.06 | $13.75 | 0 |
| 2021-04-02 | $13.82 | $14.33 | $13.68 | $14.06 | $13.75 | 30,782,460 |
| 2021-04-01 | $13.98 | $14.15 | $13.68 | $13.81 | $13.51 | 23,355,710 |
| 2021-03-31 | $13.88 | $13.99 | $13.61 | $13.70 | $13.40 | 19,119,140 |
| 2021-03-30 | $13.70 | $13.80 | $13.21 | $13.75 | $13.45 | 21,911,370 |
| 2021-03-29 | $13.70 | $13.87 | $13.42 | $13.65 | $13.35 | 22,287,680 |
| 2021-03-26 | $13.52 | $13.81 | $13.39 | $13.66 | $13.36 | 22,264,110 |
| 2021-03-25 | $13.48 | $14.08 | $13.41 | $13.55 | $13.26 | 30,876,670 |
| 2021-03-24 | $14.03 | $14.13 | $13.22 | $13.50 | $13.21 | 41,459,270 |
| 2021-03-23 | $15.22 | $15.28 | $14.15 | $14.30 | $13.99 | 57,286,370 |
| 2021-03-22 | $14.05 | $15.38 | $13.92 | $15.18 | $14.85 | 70,373,260 |
| 2021-03-19 | $14.52 | $14.61 | $13.88 | $14.02 | $13.72 | 48,827,800 |
| 2021-03-18 | $14.28 | $15.32 | $14.25 | $14.88 | $14.56 | 50,749,840 |
| 2021-03-17 | $14.30 | $14.38 | $13.95 | $14.28 | $13.97 | 25,389,840 |
| 2021-03-16 | $14.70 | $14.70 | $14.09 | $14.46 | $14.15 | 37,642,660 |
| 2021-03-15 | $14.29 | $14.86 | $14.21 | $14.78 | $14.46 | 44,195,780 |
| 2021-03-12 | $14.58 | $14.66 | $14.06 | $14.29 | $13.98 | 32,944,830 |
| 2021-03-11 | $13.89 | $14.51 | $13.89 | $14.30 | $13.99 | 37,272,410 |
| 2021-03-10 | $13.89 | $14.16 | $13.68 | $13.82 | $13.52 | 32,003,830 |
| 2021-03-09 | $13.28 | $14.42 | $12.94 | $13.85 | $13.55 | 56,593,950 |
| 2021-03-08 | $13.80 | $14.26 | $13.32 | $13.41 | $13.12 | 35,458,110 |
| 2021-03-05 | $14.12 | $14.12 | $13.42 | $13.59 | $13.30 | 41,690,830 |
| 2021-03-04 | $14.45 | $14.88 | $13.97 | $14.13 | $13.82 | 62,872,800 |
| 2021-03-03 | $13.34 | $14.56 | $13.25 | $14.56 | $14.24 | 67,491,400 |
| 2021-03-02 | $13.63 | $13.63 | $13.13 | $13.24 | $12.95 | 28,383,450 |
| 2021-03-01 | $13.25 | $13.72 | $13.15 | $13.68 | $13.38 | 35,113,230 |
| 2021-02-26 | $13.08 | $13.54 | $12.95 | $13.02 | $12.74 | 36,154,080 |
| 2021-02-25 | $14.16 | $14.29 | $13.31 | $13.40 | $13.11 | 50,738,840 |
| 2021-02-24 | $14.60 | $14.66 | $13.70 | $13.96 | $13.66 | 61,498,620 |
| 2021-02-23 | $14.40 | $15.05 | $14.33 | $14.68 | $14.36 | 62,683,360 |
| 2021-02-22 | $14.75 | $15.45 | $14.50 | $14.56 | $14.24 | 82,732,470 |
| 2021-02-19 | $14.12 | $14.65 | $13.93 | $14.64 | $14.32 | 58,261,800 |
| 2021-02-18 | $13.98 | $14.64 | $13.68 | $14.26 | $13.95 | 67,363,740 |
| 2021-02-17 | $13.61 | $13.61 | $13.61 | $13.61 | $13.31 | 0 |
| 2021-02-16 | $13.61 | $13.61 | $13.61 | $13.61 | $13.31 | 0 |
| 2021-02-15 | $13.61 | $13.61 | $13.61 | $13.61 | $13.31 | 0 |
| 2021-02-12 | $13.61 | $13.61 | $13.61 | $13.61 | $13.31 | 0 |
| 2021-02-11 | $13.61 | $13.61 | $13.61 | $13.61 | $13.31 | 0 |
| 2021-02-10 | $13.76 | $13.85 | $13.40 | $13.61 | $13.31 | 33,569,360 |
| 2021-02-09 | $13.50 | $13.95 | $13.33 | $13.77 | $13.47 | 48,705,150 |
| 2021-02-08 | $11.75 | $13.15 | $11.73 | $13.15 | $12.86 | 24,732,440 |
| 2021-02-05 | $13.04 | $13.20 | $11.82 | $11.95 | $11.69 | 42,760,570 |
| 2021-02-04 | $13.40 | $13.57 | $12.60 | $13.05 | $12.77 | 38,369,160 |
| 2021-02-03 | $13.46 | $13.70 | $13.19 | $13.41 | $13.12 | 32,019,940 |
| 2021-02-02 | $13.57 | $13.65 | $13.22 | $13.50 | $13.21 | 27,600,560 |
| 2021-02-01 | $12.92 | $13.77 | $12.85 | $13.57 | $13.28 | 34,056,940 |
| 2021-01-29 | $12.76 | $13.44 | $12.66 | $13.02 | $12.74 | 37,711,000 |
| 2021-01-28 | $12.86 | $13.16 | $12.60 | $12.70 | $12.42 | 25,311,170 |
| 2021-01-27 | $13.19 | $13.41 | $12.98 | $13.05 | $12.77 | 21,401,440 |
| 2021-01-26 | $13.12 | $13.23 | $12.88 | $13.18 | $12.89 | 23,980,770 |
| 2021-01-25 | $13.26 | $13.38 | $13.00 | $13.22 | $12.93 | 23,230,610 |
| 2021-01-22 | $13.03 | $13.29 | $12.99 | $13.26 | $12.97 | 24,222,360 |
| 2021-01-21 | $12.91 | $13.14 | $12.78 | $13.02 | $12.74 | 23,180,040 |
| 2021-01-20 | $12.87 | $13.02 | $12.74 | $12.92 | $12.64 | 19,399,460 |
| 2021-01-19 | $12.76 | $13.09 | $12.72 | $12.85 | $12.57 | 26,318,030 |
| 2021-01-18 | $12.30 | $12.95 | $12.22 | $12.83 | $12.55 | 30,480,520 |
| 2021-01-15 | $12.40 | $12.44 | $12.19 | $12.34 | $12.07 | 20,616,970 |
| 2021-01-14 | $12.29 | $12.60 | $12.16 | $12.46 | $12.19 | 30,818,170 |
| 2021-01-13 | $11.77 | $12.66 | $11.70 | $12.26 | $11.99 | 46,001,110 |
| 2021-01-12 | $12.10 | $12.27 | $11.66 | $11.80 | $11.54 | 36,961,550 |
| 2021-01-11 | $11.93 | $11.95 | $11.61 | $11.90 | $11.64 | 19,599,310 |
| 2021-01-08 | $11.60 | $11.94 | $11.55 | $11.80 | $11.54 | 19,839,690 |
| 2021-01-07 | $11.10 | $11.82 | $11.09 | $11.68 | $11.43 | 28,530,450 |
| 2021-01-06 | $11.26 | $11.33 | $10.98 | $11.17 | $10.93 | 14,513,700 |
| 2021-01-05 | $11.18 | $11.29 | $11.06 | $11.27 | $11.03 | 12,834,030 |
| 2021-01-04 | $11.14 | $11.28 | $10.95 | $11.24 | $11.00 | 13,848,880 |
| 2021-01-01 | $11.03 | $11.03 | $11.03 | $11.03 | $10.79 | 0 |
| 2020-12-31 | $10.87 | $11.12 | $10.86 | $11.03 | $10.79 | 13,093,310 |
| 2020-12-30 | $10.70 | $10.95 | $10.64 | $10.89 | $10.65 | 14,315,390 |
| 2020-12-29 | $10.79 | $10.96 | $10.67 | $10.70 | $10.47 | 17,995,170 |
| 2020-12-28 | $11.50 | $11.60 | $10.69 | $10.85 | $10.61 | 39,289,870 |
| 2020-12-25 | $11.41 | $11.67 | $11.36 | $11.59 | $11.34 | 14,645,210 |
| 2020-12-24 | $11.86 | $11.86 | $11.37 | $11.44 | $11.19 | 15,572,210 |
| 2020-12-23 | $11.79 | $12.04 | $11.67 | $11.87 | $11.61 | 16,108,580 |
| 2020-12-22 | $12.18 | $12.18 | $11.65 | $11.73 | $11.48 | 23,127,310 |
| 2020-12-21 | $11.92 | $12.25 | $11.91 | $12.19 | $11.93 | 23,180,100 |
| 2020-12-18 | $11.68 | $12.03 | $11.60 | $11.80 | $11.54 | 21,627,240 |
| 2020-12-17 | $11.46 | $11.65 | $11.26 | $11.60 | $11.35 | 22,813,380 |
| 2020-12-16 | $11.62 | $11.64 | $11.42 | $11.43 | $11.18 | 10,243,130 |
| 2020-12-15 | $11.60 | $11.70 | $11.45 | $11.61 | $11.36 | 12,407,440 |
| 2020-12-14 | $11.56 | $11.81 | $11.56 | $11.66 | $11.41 | 12,391,540 |
| 2020-12-11 | $11.73 | $11.97 | $11.33 | $11.60 | $11.35 | 24,970,780 |
| 2020-12-10 | $11.62 | $11.81 | $11.56 | $11.72 | $11.47 | 9,938,520 |
| 2020-12-09 | $11.80 | $11.88 | $11.62 | $11.65 | $11.40 | 11,134,500 |
| 2020-12-08 | $11.93 | $11.99 | $11.70 | $11.72 | $11.47 | 14,750,500 |
| 2020-12-07 | $11.97 | $12.05 | $11.86 | $11.95 | $11.69 | 12,594,170 |
| 2020-12-04 | $11.88 | $12.03 | $11.83 | $11.97 | $11.71 | 14,451,620 |
| 2020-12-03 | $12.11 | $12.11 | $11.78 | $11.85 | $11.59 | 20,146,430 |
| 2020-12-02 | $12.18 | $12.22 | $12.00 | $12.05 | $11.79 | 15,696,000 |
| 2020-12-01 | $12.10 | $12.30 | $11.95 | $12.17 | $11.91 | 23,091,180 |
| 2020-11-30 | $12.32 | $12.53 | $12.13 | $12.18 | $11.92 | 22,772,230 |
| 2020-11-27 | $12.76 | $12.84 | $11.99 | $12.23 | $11.96 | 34,297,930 |
| 2020-11-26 | $12.80 | $13.05 | $12.43 | $12.77 | $12.49 | 27,473,420 |
| 2020-11-25 | $13.45 | $13.63 | $12.82 | $12.90 | $12.62 | 29,321,720 |
| 2020-11-24 | $13.48 | $13.53 | $13.19 | $13.40 | $13.11 | 28,428,030 |
| 2020-11-23 | $13.35 | $14.10 | $13.21 | $13.69 | $13.39 | 42,300,540 |
| 2020-11-20 | $12.98 | $13.53 | $12.84 | $13.35 | $13.06 | 33,184,660 |
| 2020-11-19 | $13.41 | $13.83 | $12.68 | $13.18 | $12.89 | 56,439,000 |
| 2020-11-18 | $13.10 | $13.66 | $13.00 | $13.55 | $13.26 | 45,693,340 |
| 2020-11-17 | $13.06 | $13.30 | $12.92 | $13.07 | $12.79 | 30,467,600 |
| 2020-11-16 | $12.70 | $13.48 | $12.68 | $13.08 | $12.80 | 42,777,420 |
| 2020-11-13 | $12.93 | $12.99 | $12.55 | $12.82 | $12.54 | 32,378,240 |
| 2020-11-12 | $12.49 | $13.09 | $12.39 | $12.93 | $12.65 | 37,896,870 |
| 2020-11-11 | $12.63 | $13.16 | $12.52 | $12.70 | $12.42 | 34,235,540 |
| 2020-11-10 | $12.65 | $12.89 | $12.45 | $12.70 | $12.42 | 25,960,430 |
| 2020-11-09 | $12.66 | $12.82 | $12.41 | $12.66 | $12.39 | 33,560,890 |
| 2020-11-06 | $12.44 | $12.59 | $12.26 | $12.48 | $12.21 | 23,460,630 |
| 2020-11-05 | $11.97 | $12.54 | $11.72 | $12.40 | $12.13 | 32,796,080 |
| 2020-11-04 | $11.79 | $11.81 | $11.50 | $11.74 | $11.49 | 14,875,510 |
| 2020-11-03 | $11.65 | $11.89 | $11.61 | $11.79 | $11.53 | 15,876,490 |
| 2020-11-02 | $11.30 | $11.90 | $11.19 | $11.66 | $11.41 | 26,548,950 |
| 2020-10-30 | $11.72 | $11.72 | $11.18 | $11.24 | $11.00 | 17,607,100 |
| 2020-10-29 | $11.67 | $11.95 | $11.60 | $11.69 | $11.44 | 20,038,360 |
| 2020-10-28 | $11.32 | $11.96 | $11.27 | $11.88 | $11.62 | 32,480,120 |
| 2020-10-27 | $11.27 | $11.35 | $11.08 | $11.22 | $10.98 | 19,069,650 |
| 2020-10-26 | $11.48 | $11.48 | $11.17 | $11.25 | $11.01 | 16,768,600 |
| 2020-10-23 | $11.45 | $11.80 | $11.36 | $11.40 | $11.15 | 16,314,110 |
| 2020-10-22 | $11.53 | $11.62 | $11.34 | $11.45 | $11.20 | 20,781,580 |
| 2020-10-21 | $11.50 | $11.69 | $11.45 | $11.58 | $11.33 | 17,832,660 |
| 2020-10-20 | $11.33 | $11.64 | $11.33 | $11.52 | $11.27 | 15,684,080 |
| 2020-10-19 | $11.32 | $11.60 | $11.20 | $11.41 | $11.16 | 18,719,580 |
| 2020-10-16 | $11.03 | $11.55 | $11.03 | $11.29 | $11.05 | 24,462,370 |
| 2020-10-15 | $11.11 | $11.19 | $10.99 | $11.08 | $10.84 | 14,233,700 |
| 2020-10-14 | $10.81 | $11.14 | $10.76 | $11.08 | $10.84 | 18,744,910 |
| 2020-10-13 | $10.61 | $11.04 | $10.60 | $10.81 | $10.58 | 22,526,780 |
| 2020-10-12 | $10.33 | $10.85 | $10.23 | $10.66 | $10.43 | 19,470,350 |
| 2020-10-09 | $9.99 | $10.45 | $9.94 | $10.27 | $10.05 | 13,174,810 |
| 2020-10-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 0 |
| 2020-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 0 |
| 2020-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 0 |
| 2020-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 0 |
| 2020-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 0 |
| 2020-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.59 | 0 |
| 2020-09-30 | $9.93 | $10.02 | $9.74 | $9.80 | $9.59 | 7,294,220 |
| 2020-09-29 | $10.02 | $10.07 | $9.88 | $9.95 | $9.73 | 7,842,530 |
| 2020-09-28 | $9.96 | $10.13 | $9.91 | $9.97 | $9.75 | 6,693,170 |
| 2020-09-25 | $9.95 | $10.07 | $9.80 | $9.96 | $9.74 | 10,146,280 |
| 2020-09-24 | $10.25 | $10.27 | $9.84 | $9.89 | $9.68 | 13,356,610 |
| 2020-09-23 | $10.32 | $10.39 | $10.18 | $10.29 | $10.07 | 5,629,660 |
| 2020-09-22 | $10.49 | $10.49 | $10.26 | $10.29 | $10.07 | 5,997,770 |
| 2020-09-21 | $10.67 | $10.68 | $10.49 | $10.53 | $10.30 | 7,242,730 |
| 2020-09-18 | $10.44 | $10.69 | $10.38 | $10.65 | $10.42 | 8,922,310 |
| 2020-09-17 | $10.29 | $10.60 | $10.17 | $10.46 | $10.23 | 9,330,530 |
| 2020-09-16 | $10.38 | $10.42 | $10.25 | $10.33 | $10.11 | 5,412,360 |
| 2020-09-15 | $10.31 | $10.43 | $10.19 | $10.37 | $10.15 | 8,689,500 |
| 2020-09-14 | $10.39 | $10.44 | $10.19 | $10.34 | $10.12 | 7,539,780 |
| 2020-09-11 | $10.20 | $10.35 | $10.14 | $10.32 | $10.10 | 6,820,610 |
| 2020-09-10 | $10.65 | $10.73 | $10.27 | $10.28 | $10.06 | 10,253,100 |
| 2020-09-09 | $10.82 | $10.90 | $10.46 | $10.55 | $10.32 | 10,665,200 |
| 2020-09-08 | $11.05 | $11.16 | $10.84 | $10.94 | $10.70 | 9,663,510 |
| 2020-09-07 | $11.41 | $11.51 | $10.97 | $11.02 | $10.78 | 10,201,790 |
| 2020-09-04 | $11.25 | $11.45 | $11.20 | $11.36 | $11.11 | 7,863,260 |
| 2020-09-03 | $11.57 | $11.74 | $11.35 | $11.47 | $11.22 | 10,814,800 |
| 2020-09-02 | $11.50 | $11.67 | $11.30 | $11.51 | $11.26 | 15,358,360 |
| 2020-09-01 | $11.60 | $11.65 | $11.25 | $11.37 | $11.12 | 15,149,800 |
| 2020-08-31 | $11.70 | $11.92 | $11.49 | $11.61 | $11.36 | 15,494,220 |
| 2020-08-28 | $11.76 | $11.87 | $11.32 | $11.65 | $11.40 | 17,209,300 |
| 2020-08-27 | $11.56 | $12.03 | $11.41 | $11.77 | $11.51 | 25,347,520 |
| 2020-08-26 | $11.89 | $11.89 | $11.40 | $11.40 | $11.15 | 17,858,300 |
| 2020-08-25 | $11.82 | $12.05 | $11.62 | $11.91 | $11.65 | 23,205,440 |
| 2020-08-24 | $11.81 | $11.88 | $11.51 | $11.69 | $11.44 | 20,898,040 |
| 2020-08-21 | $11.55 | $11.86 | $11.37 | $11.79 | $11.53 | 39,016,320 |
| 2020-08-20 | $11.32 | $12.09 | $11.32 | $11.85 | $11.59 | 69,230,520 |
| 2020-08-19 | $11.60 | $11.70 | $11.03 | $11.03 | $10.79 | 35,957,840 |
| 2020-08-18 | $11.04 | $11.83 | $11.02 | $11.66 | $11.41 | 51,174,480 |
| 2020-08-17 | $10.52 | $11.20 | $10.39 | $11.16 | $10.92 | 34,137,070 |
| 2020-08-14 | $11.10 | $11.10 | $10.46 | $10.53 | $10.30 | 36,260,440 |
| 2020-08-13 | $10.81 | $11.39 | $10.77 | $11.16 | $10.92 | 35,950,170 |
| 2020-08-12 | $10.62 | $10.85 | $10.37 | $10.71 | $10.48 | 20,139,450 |
| 2020-08-11 | $10.65 | $11.07 | $10.57 | $10.66 | $10.43 | 26,469,670 |
| 2020-08-10 | $10.55 | $10.74 | $10.42 | $10.59 | $10.36 | 16,423,910 |
| 2020-08-07 | $10.50 | $11.11 | $10.42 | $10.60 | $10.37 | 29,852,010 |
| 2020-08-06 | $10.52 | $10.56 | $10.25 | $10.48 | $10.25 | 18,229,290 |
| 2020-08-05 | $10.70 | $10.71 | $10.45 | $10.56 | $10.33 | 12,323,940 |
| 2020-08-04 | $10.58 | $10.69 | $10.37 | $10.55 | $10.32 | 14,407,160 |
| 2020-08-03 | $10.58 | $10.76 | $10.53 | $10.59 | $10.36 | 19,112,340 |
| 2020-07-31 | $10.45 | $10.65 | $10.26 | $10.46 | $10.23 | 16,150,240 |
| 2020-07-30 | $10.60 | $10.73 | $10.42 | $10.46 | $10.23 | 15,026,130 |
| 2020-07-29 | $10.40 | $10.56 | $10.35 | $10.53 | $10.30 | 25,076,540 |
| 2020-07-28 | $10.09 | $10.48 | $10.09 | $10.46 | $10.23 | 33,748,690 |
| 2020-07-27 | $9.84 | $10.14 | $9.73 | $10.05 | $9.83 | 19,052,660 |
| 2020-07-24 | $9.88 | $10.05 | $9.60 | $9.77 | $9.56 | 16,870,810 |
| 2020-07-23 | $10.10 | $10.14 | $9.71 | $9.96 | $9.74 | 18,241,210 |
| 2020-07-22 | $10.50 | $10.50 | $10.08 | $10.15 | $9.93 | 20,568,060 |
| 2020-07-21 | $10.23 | $10.48 | $10.15 | $10.32 | $10.10 | 31,450,060 |
| 2020-07-20 | $9.48 | $10.24 | $9.48 | $10.18 | $9.96 | 28,783,770 |
| 2020-07-17 | $9.55 | $9.63 | $9.30 | $9.46 | $9.25 | 16,021,500 |
| 2020-07-16 | $10.18 | $10.23 | $9.52 | $9.60 | $9.29 | 22,593,130 |
| 2020-07-15 | $10.32 | $10.41 | $9.94 | $10.13 | $9.81 | 20,330,500 |
| 2020-07-14 | $10.36 | $10.41 | $10.02 | $10.13 | $9.81 | 20,659,460 |
| 2020-07-13 | $10.21 | $10.42 | $10.14 | $10.41 | $10.08 | 21,550,520 |
| 2020-07-10 | $10.22 | $10.37 | $10.07 | $10.09 | $9.77 | 23,178,480 |
| 2020-07-09 | $10.01 | $10.57 | $9.95 | $10.36 | $10.03 | 40,581,680 |
| 2020-07-08 | $9.79 | $9.90 | $9.65 | $9.87 | $9.55 | 24,245,260 |
| 2020-07-07 | $9.86 | $9.92 | $9.61 | $9.65 | $9.34 | 29,965,040 |
| 2020-07-06 | $9.45 | $9.73 | $9.42 | $9.70 | $9.39 | 32,325,560 |
| 2020-07-03 | $9.08 | $9.44 | $9.06 | $9.30 | $9.00 | 27,236,290 |
| 2020-07-02 | $8.92 | $9.07 | $8.85 | $9.05 | $8.76 | 14,984,010 |
| 2020-07-01 | $8.98 | $8.99 | $8.88 | $8.94 | $8.65 | 10,510,820 |
| 2020-06-30 | $8.97 | $9.03 | $8.93 | $8.95 | $8.66 | 12,814,480 |
| 2020-06-29 | $9.05 | $9.08 | $8.90 | $8.96 | $8.67 | 11,157,240 |
| 2020-06-26 | $9.15 | $9.15 | $9.15 | $9.15 | $8.86 | 0 |
| 2020-06-25 | $9.15 | $9.15 | $9.15 | $9.15 | $8.86 | 0 |
| 2020-06-24 | $9.13 | $9.29 | $9.08 | $9.15 | $8.86 | 11,728,530 |
| 2020-06-23 | $9.23 | $9.32 | $9.13 | $9.14 | $8.85 | 12,508,720 |
| 2020-06-22 | $9.09 | $9.19 | $9.08 | $9.14 | $8.85 | 8,388,330 |
| 2020-06-19 | $9.09 | $9.12 | $9.04 | $9.09 | $8.80 | 6,647,890 |
| 2020-06-18 | $9.02 | $9.17 | $9.01 | $9.08 | $8.79 | 7,563,530 |
| 2020-06-17 | $9.08 | $9.08 | $8.95 | $9.06 | $8.77 | 6,521,640 |
| 2020-06-16 | $8.95 | $9.09 | $8.92 | $9.08 | $8.79 | 6,826,210 |
| 2020-06-15 | $8.91 | $9.00 | $8.86 | $8.89 | $8.61 | 7,178,070 |
| 2020-06-12 | $8.85 | $8.99 | $8.84 | $8.95 | $8.66 | 5,805,490 |
| 2020-06-11 | $9.10 | $9.16 | $8.92 | $8.98 | $8.69 | 9,847,970 |
| 2020-06-10 | $9.13 | $9.14 | $9.06 | $9.09 | $8.80 | 6,155,550 |
| 2020-06-09 | $9.12 | $9.19 | $9.08 | $9.15 | $8.86 | 5,077,470 |
| 2020-06-08 | $9.18 | $9.25 | $9.12 | $9.13 | $8.84 | 6,442,030 |
| 2020-06-05 | $9.21 | $9.33 | $9.13 | $9.18 | $8.89 | 10,602,410 |
| 2020-06-04 | $9.21 | $9.25 | $9.10 | $9.13 | $8.84 | 6,651,400 |
| 2020-06-03 | $9.28 | $9.36 | $9.17 | $9.18 | $8.89 | 10,175,200 |
| 2020-06-02 | $9.18 | $9.50 | $9.13 | $9.30 | $9.00 | 15,923,190 |
| 2020-06-01 | $8.98 | $9.18 | $8.98 | $9.15 | $8.86 | 12,007,980 |
| 2020-05-29 | $9.03 | $9.11 | $8.97 | $8.98 | $8.69 | 6,466,620 |
| 2020-05-28 | $9.05 | $9.08 | $8.91 | $9.01 | $8.72 | 6,635,700 |
| 2020-05-27 | $8.96 | $9.10 | $8.87 | $9.04 | $8.75 | 9,860,620 |
| 2020-05-26 | $8.93 | $8.99 | $8.91 | $8.96 | $8.67 | 6,305,590 |
| 2020-05-25 | $8.88 | $8.98 | $8.80 | $8.93 | $8.64 | 5,062,800 |
| 2020-05-22 | $8.96 | $9.13 | $8.78 | $8.88 | $8.60 | 8,803,750 |
| 2020-05-21 | $9.13 | $9.16 | $8.93 | $8.95 | $8.66 | 8,993,220 |
| 2020-05-20 | $9.27 | $9.32 | $9.04 | $9.12 | $8.83 | 10,553,220 |
| 2020-05-19 | $9.19 | $9.40 | $9.13 | $9.36 | $9.06 | 16,218,290 |
| 2020-05-18 | $9.28 | $9.43 | $9.10 | $9.17 | $8.88 | 16,074,590 |
| 2020-05-15 | $8.95 | $9.19 | $8.84 | $9.18 | $8.89 | 16,929,510 |
| 2020-05-14 | $8.87 | $9.01 | $8.76 | $8.89 | $8.61 | 9,189,510 |
| 2020-05-13 | $8.95 | $8.96 | $8.80 | $8.90 | $8.62 | 10,321,240 |
| 2020-05-12 | $9.05 | $9.08 | $8.86 | $8.94 | $8.65 | 5,307,630 |
| 2020-05-11 | $9.14 | $9.20 | $8.96 | $9.04 | $8.75 | 7,395,210 |
| 2020-05-08 | $9.13 | $9.22 | $9.11 | $9.16 | $8.87 | 7,914,870 |
| 2020-05-07 | $9.15 | $9.19 | $9.04 | $9.11 | $8.82 | 9,530,090 |
| 2020-05-06 | $8.81 | $9.25 | $8.74 | $9.21 | $8.92 | 13,996,140 |
| 2020-05-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-05-04 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-05-01 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-04-30 | $8.77 | $8.95 | $8.77 | $8.91 | $8.63 | 9,136,030 |
| 2020-04-29 | $8.77 | $8.89 | $8.63 | $8.72 | $8.44 | 8,486,300 |
| 2020-04-28 | $9.04 | $9.12 | $8.62 | $8.79 | $8.51 | 14,610,560 |
| 2020-04-27 | $9.26 | $9.26 | $9.06 | $9.13 | $8.84 | 7,934,380 |
| 2020-04-24 | $9.49 | $9.61 | $9.20 | $9.25 | $8.95 | 14,557,770 |
| 2020-04-23 | $9.51 | $9.70 | $9.40 | $9.58 | $9.27 | 12,130,870 |
| 2020-04-22 | $9.38 | $9.53 | $9.34 | $9.50 | $9.20 | 7,908,570 |
| 2020-04-21 | $9.61 | $9.62 | $9.30 | $9.39 | $9.09 | 11,654,400 |
| 2020-04-20 | $9.63 | $9.72 | $9.54 | $9.62 | $9.31 | 8,576,570 |
| 2020-04-17 | $9.60 | $9.67 | $9.47 | $9.51 | $9.21 | 9,885,670 |
| 2020-04-16 | $9.71 | $9.74 | $9.55 | $9.56 | $9.25 | 12,003,910 |
| 2020-04-15 | $9.83 | $9.93 | $9.74 | $9.78 | $9.47 | 10,317,420 |
| 2020-04-14 | $9.82 | $9.87 | $9.73 | $9.85 | $9.54 | 9,714,780 |
| 2020-04-13 | $9.77 | $9.97 | $9.68 | $9.81 | $9.50 | 9,600,420 |
| 2020-04-10 | $10.10 | $10.13 | $9.75 | $9.80 | $9.49 | 14,970,590 |
| 2020-04-09 | $10.20 | $10.25 | $10.05 | $10.08 | $9.76 | 14,733,360 |
| 2020-04-08 | $10.03 | $10.25 | $10.02 | $10.06 | $9.74 | 13,719,590 |
| 2020-04-07 | $9.99 | $10.28 | $9.96 | $10.18 | $9.85 | 19,561,250 |
| 2020-04-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.53 | 0 |
| 2020-04-03 | $9.97 | $10.04 | $9.79 | $9.84 | $9.53 | 13,812,130 |
| 2020-04-02 | $9.73 | $10.08 | $9.73 | $10.07 | $9.75 | 14,597,260 |
| 2020-04-01 | $10.09 | $10.15 | $9.79 | $9.79 | $9.48 | 17,511,170 |
| 2020-03-31 | $10.03 | $10.27 | $9.90 | $10.19 | $9.86 | 21,348,350 |
| 2020-03-30 | $9.72 | $10.14 | $9.68 | $10.01 | $9.69 | 18,615,740 |
| 2020-03-27 | $10.16 | $10.16 | $9.88 | $9.88 | $9.56 | 11,984,560 |
| 2020-03-26 | $9.91 | $10.24 | $9.76 | $10.07 | $9.75 | 23,314,500 |
| 2020-03-25 | $9.95 | $10.17 | $9.74 | $9.90 | $9.58 | 23,399,630 |
| 2020-03-24 | $9.44 | $10.20 | $9.38 | $9.85 | $9.54 | 25,396,020 |
| 2020-03-23 | $9.31 | $9.58 | $9.21 | $9.27 | $8.97 | 10,482,930 |
| 2020-03-20 | $9.61 | $9.74 | $9.54 | $9.67 | $9.36 | 12,046,840 |
| 2020-03-19 | $9.39 | $9.69 | $9.23 | $9.58 | $9.27 | 18,164,440 |
| 2020-03-18 | $9.72 | $9.75 | $9.34 | $9.39 | $9.09 | 11,988,840 |
| 2020-03-17 | $9.54 | $9.79 | $9.29 | $9.56 | $9.25 | 15,793,010 |
| 2020-03-16 | $10.16 | $10.23 | $9.60 | $9.62 | $9.31 | 17,672,780 |
| 2020-03-13 | $9.80 | $10.23 | $9.63 | $10.05 | $9.73 | 17,928,380 |
| 2020-03-12 | $10.52 | $10.65 | $10.25 | $10.30 | $9.97 | 17,147,150 |
| 2020-03-11 | $10.71 | $10.94 | $10.61 | $10.67 | $10.33 | 20,613,280 |
| 2020-03-10 | $10.35 | $10.84 | $10.19 | $10.74 | $10.40 | 23,444,310 |
| 2020-03-09 | $10.78 | $10.87 | $10.41 | $10.45 | $10.12 | 25,084,080 |
| 2020-03-06 | $10.76 | $11.10 | $10.73 | $10.99 | $10.64 | 32,407,110 |
| 2020-03-05 | $10.99 | $11.05 | $10.74 | $10.86 | $10.51 | 24,322,090 |
| 2020-03-04 | $10.51 | $11.00 | $10.45 | $10.86 | $10.51 | 28,519,950 |
| 2020-03-03 | $10.60 | $10.75 | $10.36 | $10.65 | $10.31 | 23,639,750 |
| 2020-03-02 | $10.37 | $10.58 | $10.24 | $10.49 | $10.16 | 18,626,920 |
| 2020-02-28 | $10.54 | $10.74 | $10.16 | $10.17 | $9.85 | 29,035,850 |
| 2020-02-27 | $11.71 | $11.72 | $10.90 | $11.03 | $10.68 | 43,301,300 |
| 2020-02-26 | $11.73 | $11.95 | $11.36 | $11.52 | $11.15 | 69,458,660 |
| 2020-02-25 | $10.87 | $11.45 | $10.58 | $11.41 | $11.05 | 49,080,930 |
| 2020-02-24 | $10.64 | $11.30 | $10.43 | $11.14 | $10.78 | 53,857,310 |
| 2020-02-21 | $10.65 | $10.78 | $10.48 | $10.71 | $10.37 | 32,762,480 |
| 2020-02-20 | $10.80 | $10.83 | $10.47 | $10.69 | $10.35 | 33,593,240 |
| 2020-02-19 | $10.80 | $11.10 | $10.52 | $10.75 | $10.41 | 62,377,330 |
| 2020-02-18 | $10.40 | $10.47 | $10.10 | $10.37 | $10.04 | 29,332,250 |
| 2020-02-17 | $10.29 | $10.58 | $10.21 | $10.44 | $10.11 | 32,858,360 |
| 2020-02-14 | $10.20 | $10.38 | $9.86 | $10.13 | $9.81 | 27,842,380 |
| 2020-02-13 | $9.90 | $10.41 | $9.90 | $10.13 | $9.81 | 38,164,000 |
| 2020-02-12 | $9.58 | $9.85 | $9.52 | $9.76 | $9.45 | 14,193,040 |
| 2020-02-11 | $9.86 | $9.94 | $9.51 | $9.57 | $9.26 | 19,792,690 |
| 2020-02-10 | $9.87 | $10.10 | $9.74 | $9.94 | $9.62 | 22,946,330 |
| 2020-02-07 | $10.30 | $10.69 | $9.81 | $10.00 | $9.68 | 40,466,750 |
| 2020-02-06 | $9.55 | $10.27 | $9.33 | $10.27 | $9.94 | 42,773,130 |
| 2020-02-05 | $8.98 | $9.34 | $8.90 | $9.34 | $9.04 | 24,697,530 |
| 2020-02-04 | $8.51 | $9.07 | $8.51 | $8.89 | $8.61 | 21,123,010 |
| 2020-02-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.78 | 3,637,300 |
| 2020-01-31 | $10.08 | $10.08 | $10.08 | $10.08 | $9.76 | 0 |
| 2020-01-30 | $10.08 | $10.08 | $10.08 | $10.08 | $9.76 | 0 |
| 2020-01-29 | $10.08 | $10.08 | $10.08 | $10.08 | $9.76 | 0 |
| 2020-01-28 | $10.08 | $10.08 | $10.08 | $10.08 | $9.76 | 0 |
| 2020-01-27 | $10.08 | $10.08 | $10.08 | $10.08 | $9.76 | 0 |
| 2020-01-24 | $10.08 | $10.08 | $10.08 | $10.08 | $9.76 | 0 |
| 2020-01-23 | $10.42 | $10.47 | $10.05 | $10.08 | $9.76 | 13,276,880 |
| 2020-01-22 | $10.26 | $10.58 | $10.12 | $10.51 | $10.17 | 11,278,730 |
| 2020-01-21 | $10.50 | $10.50 | $10.28 | $10.28 | $9.95 | 10,994,630 |
| 2020-01-20 | $10.52 | $10.59 | $10.29 | $10.59 | $10.25 | 20,577,970 |
| 2020-01-17 | $11.01 | $11.14 | $10.71 | $10.74 | $10.40 | 16,517,040 |
| 2020-01-16 | $10.88 | $11.29 | $10.80 | $11.04 | $10.69 | 22,342,310 |
| 2020-01-15 | $10.88 | $10.96 | $10.71 | $10.87 | $10.52 | 12,071,830 |
| 2020-01-14 | $10.80 | $11.06 | $10.77 | $10.94 | $10.59 | 25,623,260 |
| 2020-01-13 | $10.51 | $10.91 | $10.32 | $10.80 | $10.46 | 28,183,030 |
| 2020-01-10 | $10.30 | $10.68 | $10.24 | $10.48 | $10.15 | 15,703,860 |
| 2020-01-09 | $10.27 | $10.36 | $10.21 | $10.27 | $9.94 | 10,833,790 |
| 2020-01-08 | $10.52 | $10.53 | $10.18 | $10.20 | $9.87 | 14,029,310 |
| 2020-01-07 | $10.60 | $10.60 | $10.45 | $10.53 | $10.19 | 13,348,460 |
| 2020-01-06 | $10.70 | $10.80 | $10.50 | $10.59 | $10.25 | 20,683,750 |
| 2020-01-03 | $10.29 | $10.78 | $10.23 | $10.75 | $10.41 | 28,242,630 |
| 2020-01-02 | $10.33 | $10.35 | $10.20 | $10.30 | $9.97 | 16,191,180 |
| 2020-01-01 | $10.28 | $10.28 | $10.28 | $10.28 | $9.95 | 0 |
| 2019-12-31 | $10.60 | $10.69 | $10.25 | $10.28 | $9.95 | 13,468,090 |
| 2019-12-30 | $10.13 | $10.31 | $10.10 | $10.30 | $9.97 | 9,820,440 |
| 2019-12-27 | $10.29 | $10.40 | $10.17 | $10.19 | $9.86 | 13,247,200 |
| 2019-12-26 | $10.07 | $10.39 | $10.01 | $10.33 | $10.00 | 16,636,230 |
| 2019-12-25 | $9.81 | $10.49 | $9.73 | $10.10 | $9.78 | 14,259,540 |
| 2019-12-24 | $9.64 | $9.81 | $9.62 | $9.79 | $9.48 | 3,916,450 |
| 2019-12-23 | $9.78 | $9.85 | $9.60 | $9.63 | $9.32 | 7,111,400 |
| 2019-12-20 | $9.97 | $9.98 | $9.80 | $9.81 | $9.50 | 5,061,480 |
| 2019-12-19 | $9.92 | $10.01 | $9.87 | $9.94 | $9.62 | 5,089,700 |
| 2019-12-18 | $9.93 | $9.97 | $9.87 | $9.91 | $9.59 | 6,974,930 |
| 2019-12-17 | $9.76 | $9.97 | $9.75 | $9.92 | $9.60 | 10,268,900 |
| 2019-12-16 | $9.68 | $9.78 | $9.63 | $9.76 | $9.45 | 7,927,130 |
| 2019-12-13 | $9.58 | $9.67 | $9.57 | $9.65 | $9.34 | 5,515,180 |
| 2019-12-12 | $9.53 | $9.63 | $9.50 | $9.53 | $9.23 | 4,852,130 |
| 2019-12-11 | $9.68 | $9.69 | $9.55 | $9.56 | $9.25 | 4,863,280 |
| 2019-12-10 | $9.70 | $9.72 | $9.63 | $9.66 | $9.35 | 5,754,430 |
| 2019-12-09 | $9.72 | $9.75 | $9.58 | $9.68 | $9.37 | 6,069,470 |
| 2019-12-06 | $9.73 | $9.76 | $9.69 | $9.70 | $9.39 | 3,414,780 |
| 2019-12-05 | $9.77 | $9.85 | $9.70 | $9.72 | $9.41 | 4,996,670 |
| 2019-12-04 | $9.72 | $9.78 | $9.70 | $9.73 | $9.42 | 2,267,150 |
| 2019-12-03 | $9.63 | $9.77 | $9.60 | $9.76 | $9.45 | 3,015,680 |
| 2019-12-02 | $9.67 | $9.74 | $9.60 | $9.69 | $9.38 | 2,670,380 |
| 2019-11-29 | $9.70 | $9.74 | $9.61 | $9.68 | $9.37 | 2,573,230 |
| 2019-11-28 | $9.73 | $9.80 | $9.68 | $9.69 | $9.38 | 3,157,850 |
| 2019-11-27 | $9.87 | $9.87 | $9.71 | $9.75 | $9.44 | 3,444,590 |
| 2019-11-26 | $9.84 | $9.84 | $9.69 | $9.72 | $9.41 | 3,346,100 |
| 2019-11-25 | $9.55 | $9.95 | $9.55 | $9.84 | $9.53 | 7,417,170 |
| 2019-11-22 | $9.74 | $9.86 | $9.51 | $9.62 | $9.31 | 5,861,710 |
| 2019-11-21 | $9.78 | $9.85 | $9.68 | $9.72 | $9.41 | 3,155,840 |
| 2019-11-20 | $9.70 | $9.91 | $9.66 | $9.78 | $9.47 | 6,686,470 |
| 2019-11-19 | $9.41 | $9.72 | $9.40 | $9.71 | $9.40 | 6,416,710 |
| 2019-11-18 | $9.46 | $9.47 | $9.23 | $9.40 | $9.10 | 6,975,610 |
| 2019-11-15 | $9.76 | $9.78 | $9.45 | $9.46 | $9.16 | 8,081,860 |
| 2019-11-14 | $9.77 | $9.81 | $9.74 | $9.76 | $9.45 | 3,674,380 |
| 2019-11-13 | $9.86 | $9.87 | $9.74 | $9.76 | $9.45 | 2,620,480 |
| 2019-11-12 | $9.82 | $9.91 | $9.75 | $9.83 | $9.52 | 3,811,220 |
| 2019-11-11 | $10.07 | $10.07 | $9.78 | $9.82 | $9.51 | 7,713,340 |
| 2019-11-08 | $10.19 | $10.19 | $10.06 | $10.07 | $9.75 | 3,650,330 |
| 2019-11-07 | $10.03 | $10.18 | $9.98 | $10.13 | $9.81 | 6,873,670 |
| 2019-11-06 | $10.19 | $10.20 | $9.98 | $10.04 | $9.72 | 7,906,820 |
| 2019-11-05 | $10.17 | $10.21 | $10.08 | $10.14 | $9.82 | 6,254,390 |
| 2019-11-04 | $10.30 | $10.30 | $10.16 | $10.18 | $9.85 | 5,103,200 |
| 2019-11-01 | $10.14 | $10.23 | $10.11 | $10.23 | $9.90 | 4,788,620 |
| 2019-10-31 | $10.21 | $10.31 | $10.11 | $10.20 | $9.87 | 4,645,120 |
| 2019-10-30 | $10.37 | $10.40 | $10.18 | $10.19 | $9.86 | 5,277,110 |
| 2019-10-29 | $10.33 | $10.48 | $10.30 | $10.37 | $10.04 | 10,188,140 |
| 2019-10-28 | $10.29 | $10.36 | $10.23 | $10.32 | $9.99 | 8,613,390 |
| 2019-10-25 | $10.18 | $10.32 | $10.16 | $10.30 | $9.97 | 3,639,890 |
| 2019-10-24 | $10.10 | $10.24 | $10.10 | $10.22 | $9.89 | 3,191,840 |
| 2019-10-23 | $10.31 | $10.32 | $10.10 | $10.15 | $9.83 | 4,097,840 |
| 2019-10-22 | $10.18 | $10.35 | $10.17 | $10.30 | $9.97 | 4,540,580 |
| 2019-10-21 | $10.05 | $10.23 | $10.00 | $10.22 | $9.89 | 5,809,910 |
| 2019-10-18 | $10.25 | $10.26 | $10.06 | $10.10 | $9.78 | 6,059,120 |
| 2019-10-17 | $10.34 | $10.35 | $10.17 | $10.22 | $9.89 | 5,602,410 |
| 2019-10-16 | $10.39 | $10.43 | $10.31 | $10.31 | $9.98 | 4,908,340 |
| 2019-10-15 | $10.59 | $10.60 | $10.34 | $10.37 | $10.04 | 7,442,390 |
| 2019-10-14 | $10.58 | $10.65 | $10.55 | $10.64 | $10.30 | 8,246,820 |
| 2019-10-11 | $10.58 | $10.60 | $10.45 | $10.52 | $10.18 | 6,265,690 |
| 2019-10-10 | $10.55 | $10.61 | $10.50 | $10.59 | $10.25 | 4,715,160 |
| 2019-10-09 | $10.42 | $10.57 | $10.39 | $10.55 | $10.21 | 3,024,550 |
| 2019-10-08 | $10.41 | $10.55 | $10.41 | $10.46 | $10.13 | 3,100,040 |
| 2019-10-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.05 | 0 |
| 2019-10-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.05 | 0 |
| 2019-10-03 | $10.38 | $10.38 | $10.38 | $10.38 | $10.05 | 0 |
| 2019-10-02 | $10.38 | $10.38 | $10.38 | $10.38 | $10.05 | 0 |
| 2019-10-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.05 | 0 |
| 2019-09-30 | $10.52 | $10.57 | $10.38 | $10.38 | $10.05 | 4,942,170 |
| 2019-09-27 | $10.48 | $10.64 | $10.45 | $10.56 | $10.22 | 3,864,050 |
| 2019-09-26 | $10.73 | $10.76 | $10.47 | $10.47 | $10.14 | 7,585,010 |
| 2019-09-25 | $10.67 | $10.83 | $10.53 | $10.74 | $10.40 | 9,442,440 |
| 2019-09-24 | $10.73 | $10.83 | $10.65 | $10.70 | $10.36 | 6,816,560 |
| 2019-09-23 | $10.87 | $10.88 | $10.65 | $10.75 | $10.41 | 8,246,580 |
| 2019-09-20 | $11.00 | $11.04 | $10.84 | $10.93 | $10.58 | 9,196,820 |
| 2019-09-19 | $10.94 | $11.05 | $10.81 | $11.04 | $10.69 | 7,307,730 |
| 2019-09-18 | $11.04 | $11.08 | $10.89 | $10.92 | $10.57 | 8,431,490 |
| 2019-09-17 | $11.33 | $11.33 | $10.92 | $11.00 | $10.65 | 14,372,830 |
| 2019-09-16 | $11.41 | $11.49 | $11.32 | $11.35 | $10.99 | 13,747,060 |
| 2019-09-13 | $11.44 | $11.44 | $11.44 | $11.44 | $11.07 | 0 |
| 2019-09-12 | $11.27 | $11.50 | $11.23 | $11.44 | $11.07 | 16,527,590 |
| 2019-09-11 | $11.40 | $11.47 | $11.22 | $11.25 | $10.89 | 15,088,700 |
| 2019-09-10 | $11.27 | $11.42 | $11.18 | $11.36 | $11.00 | 17,492,030 |
| 2019-09-09 | $11.19 | $11.34 | $11.11 | $11.29 | $10.93 | 18,160,700 |
| 2019-09-06 | $11.21 | $11.25 | $10.97 | $11.10 | $10.75 | 16,683,880 |
| 2019-09-05 | $11.42 | $11.43 | $11.19 | $11.20 | $10.84 | 21,333,620 |
| 2019-09-04 | $11.16 | $11.30 | $11.10 | $11.23 | $10.87 | 15,697,320 |
| 2019-09-03 | $11.48 | $11.75 | $11.08 | $11.19 | $10.83 | 25,681,310 |
| 2019-09-02 | $10.96 | $11.27 | $10.84 | $11.25 | $10.89 | 24,376,860 |
| 2019-08-30 | $11.00 | $11.68 | $10.90 | $11.13 | $10.77 | 47,860,880 |
| 2019-08-29 | $10.44 | $10.71 | $10.35 | $10.62 | $10.28 | 18,491,910 |
| 2019-08-28 | $10.38 | $10.39 | $10.23 | $10.25 | $9.92 | 8,048,950 |
| 2019-08-27 | $10.30 | $10.46 | $10.27 | $10.41 | $10.08 | 9,213,150 |
| 2019-08-26 | $10.15 | $10.28 | $10.13 | $10.25 | $9.92 | 10,052,680 |
| 2019-08-23 | $10.60 | $10.60 | $10.38 | $10.40 | $10.07 | 10,884,780 |
| 2019-08-22 | $10.66 | $10.75 | $10.54 | $10.61 | $10.27 | 15,279,170 |
| 2019-08-21 | $10.44 | $11.00 | $10.44 | $10.84 | $10.49 | 30,314,900 |
| 2019-08-20 | $10.46 | $10.47 | $10.34 | $10.36 | $10.03 | 9,987,300 |
| 2019-08-19 | $10.30 | $10.47 | $10.23 | $10.45 | $10.12 | 12,003,450 |
| 2019-08-16 | $10.27 | $10.40 | $10.24 | $10.25 | $9.92 | 8,686,220 |
| 2019-08-15 | $10.20 | $10.36 | $10.12 | $10.34 | $10.01 | 13,523,840 |
| 2019-08-14 | $10.33 | $10.68 | $10.22 | $10.50 | $10.16 | 19,600,280 |
| 2019-08-13 | $10.03 | $10.18 | $10.01 | $10.13 | $9.81 | 8,268,760 |
| 2019-08-12 | $10.13 | $10.23 | $10.05 | $10.23 | $9.90 | 6,520,350 |
| 2019-08-09 | $10.33 | $10.38 | $10.07 | $10.09 | $9.77 | 9,393,790 |
| 2019-08-08 | $10.30 | $10.35 | $10.21 | $10.24 | $9.91 | 8,000,110 |
| 2019-08-07 | $10.35 | $10.39 | $10.23 | $10.28 | $9.95 | 7,813,900 |
| 2019-08-06 | $10.32 | $10.43 | $10.10 | $10.29 | $9.96 | 15,669,190 |
| 2019-08-05 | $10.78 | $10.92 | $10.60 | $10.62 | $10.28 | 11,921,750 |
| 2019-08-02 | $10.70 | $10.87 | $10.60 | $10.73 | $10.39 | 14,759,090 |
| 2019-08-01 | $11.00 | $11.00 | $10.85 | $10.94 | $10.59 | 9,615,640 |
| 2019-07-31 | $11.20 | $11.22 | $11.01 | $11.01 | $10.66 | 12,950,330 |
| 2019-07-30 | $11.13 | $11.32 | $11.10 | $11.28 | $10.92 | 14,667,910 |
| 2019-07-29 | $11.10 | $11.20 | $11.03 | $11.12 | $10.76 | 9,000,120 |
| 2019-07-26 | $11.05 | $11.18 | $11.01 | $11.09 | $10.74 | 10,404,400 |
| 2019-07-25 | $11.41 | $11.46 | $11.08 | $11.14 | $10.78 | 24,113,990 |
| 2019-07-24 | $11.46 | $11.64 | $11.36 | $11.52 | $11.15 | 24,572,750 |
| 2019-07-23 | $11.42 | $11.75 | $11.31 | $11.60 | $11.23 | 20,620,220 |
| 2019-07-22 | $11.87 | $11.87 | $11.19 | $11.36 | $11.00 | 20,727,530 |
| 2019-07-19 | $11.95 | $12.03 | $11.63 | $11.79 | $11.41 | 27,153,210 |
| 2019-07-18 | $12.05 | $12.33 | $11.70 | $11.76 | $11.38 | 39,315,590 |
| 2019-07-17 | $12.30 | $12.48 | $11.96 | $12.14 | $11.75 | 52,452,090 |
| 2019-07-16 | $12.58 | $13.07 | $12.32 | $12.37 | $11.98 | 48,416,250 |
| 2019-07-15 | $12.31 | $12.75 | $12.06 | $12.48 | $12.08 | 47,473,190 |
| 2019-07-12 | $12.80 | $13.00 | $12.25 | $12.70 | $12.29 | 69,123,380 |
| 2019-07-11 | $11.30 | $11.96 | $11.07 | $11.94 | $11.56 | 61,537,960 |
| 2019-07-10 | $11.40 | $11.79 | $11.02 | $11.07 | $10.72 | 51,381,490 |
| 2019-07-09 | $10.21 | $10.82 | $10.09 | $10.76 | $10.42 | 23,321,910 |
| 2019-07-08 | $10.50 | $10.50 | $10.11 | $10.17 | $9.85 | 10,491,460 |
| 2019-07-05 | $10.48 | $10.48 | $10.37 | $10.43 | $10.10 | 5,935,520 |
| 2019-07-04 | $10.38 | $10.43 | $10.31 | $10.37 | $10.04 | 4,624,600 |
| 2019-07-03 | $10.41 | $10.42 | $10.31 | $10.36 | $10.03 | 6,311,540 |
| 2019-07-02 | $10.46 | $10.56 | $10.38 | $10.45 | $10.12 | 12,334,870 |
| 2019-07-01 | $10.46 | $10.70 | $10.38 | $10.56 | $10.22 | 15,633,270 |
| 2019-06-28 | $10.43 | $10.58 | $10.26 | $10.28 | $9.95 | 11,560,190 |
| 2019-06-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.02 | 0 |
| 2019-06-26 | $10.33 | $10.43 | $10.30 | $10.35 | $10.02 | 4,619,500 |
| 2019-06-25 | $10.53 | $10.55 | $10.27 | $10.41 | $10.08 | 9,969,780 |
| 2019-06-24 | $10.47 | $10.64 | $10.38 | $10.59 | $10.25 | 13,122,890 |
| 2019-06-21 | $10.40 | $10.53 | $10.36 | $10.43 | $10.10 | 11,832,020 |
| 2019-06-20 | $10.28 | $10.44 | $10.15 | $10.39 | $10.06 | 11,735,470 |
| 2019-06-19 | $10.33 | $10.42 | $10.23 | $10.26 | $9.93 | 10,223,030 |
| 2019-06-18 | $10.11 | $10.21 | $10.02 | $10.14 | $9.82 | 5,520,540 |
| 2019-06-17 | $10.11 | $10.14 | $10.02 | $10.12 | $9.80 | 5,003,020 |
| 2019-06-14 | $10.51 | $10.52 | $10.21 | $10.28 | $9.95 | 9,377,880 |
| 2019-06-13 | $10.40 | $10.56 | $10.29 | $10.50 | $10.16 | 9,191,040 |
| 2019-06-12 | $10.47 | $10.58 | $10.36 | $10.42 | $10.09 | 9,784,950 |
| 2019-06-11 | $10.20 | $10.52 | $10.16 | $10.51 | $10.17 | 11,129,240 |
| 2019-06-10 | $10.12 | $10.27 | $10.02 | $10.19 | $9.86 | 7,337,520 |
| 2019-06-07 | $10.07 | $10.07 | $10.07 | $10.07 | $9.75 | 0 |
| 2019-06-06 | $10.24 | $10.32 | $10.04 | $10.07 | $9.75 | 7,925,260 |
| 2019-06-05 | $10.40 | $10.44 | $10.21 | $10.24 | $9.91 | 8,700,230 |
| 2019-06-04 | $10.29 | $10.40 | $10.09 | $10.34 | $10.01 | 11,238,620 |
| 2019-06-03 | $10.51 | $10.59 | $10.19 | $10.26 | $9.93 | 8,952,660 |
| 2019-05-31 | $10.69 | $10.77 | $10.46 | $10.51 | $10.17 | 10,249,090 |
| 2019-05-30 | $10.81 | $10.81 | $10.58 | $10.69 | $10.35 | 13,135,920 |
| 2019-05-29 | $10.41 | $10.80 | $10.39 | $10.80 | $10.46 | 14,847,200 |
| 2019-05-28 | $10.53 | $10.85 | $10.48 | $10.54 | $10.20 | 17,311,990 |
| 2019-05-27 | $10.11 | $10.64 | $10.10 | $10.54 | $10.20 | 12,929,510 |
| 2019-05-24 | $10.04 | $10.17 | $10.02 | $10.11 | $9.79 | 4,733,380 |
| 2019-05-23 | $10.24 | $10.34 | $10.09 | $10.12 | $9.80 | 8,321,280 |
| 2019-05-22 | $10.48 | $10.52 | $10.27 | $10.35 | $10.02 | 9,025,170 |
| 2019-05-21 | $10.30 | $10.58 | $10.19 | $10.56 | $10.22 | 10,319,900 |
| 2019-05-20 | $10.23 | $10.35 | $9.93 | $10.31 | $9.98 | 9,457,380 |
| 2019-05-17 | $10.68 | $10.71 | $10.18 | $10.21 | $9.88 | 16,496,310 |
| 2019-05-16 | $10.40 | $10.91 | $10.33 | $10.75 | $10.41 | 18,770,100 |
| 2019-05-15 | $10.31 | $10.46 | $10.28 | $10.44 | $10.11 | 11,615,120 |
| 2019-05-14 | $10.18 | $10.31 | $10.13 | $10.24 | $9.91 | 6,558,140 |
| 2019-05-13 | $10.34 | $10.40 | $10.24 | $10.26 | $9.93 | 8,568,950 |
| 2019-05-10 | $10.29 | $10.50 | $10.05 | $10.48 | $10.15 | 14,819,660 |
| 2019-05-09 | $10.12 | $10.29 | $10.11 | $10.21 | $9.88 | 7,583,560 |
| 2019-05-08 | $10.17 | $10.42 | $10.03 | $10.21 | $9.88 | 11,971,990 |
| 2019-05-07 | $10.32 | $10.45 | $10.13 | $10.38 | $10.05 | 14,717,920 |
| 2019-05-06 | $10.95 | $10.99 | $10.22 | $10.24 | $9.91 | 24,649,770 |
| 2019-05-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.00 | 0 |
| 2019-05-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.00 | 0 |
| 2019-05-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.00 | 0 |
| 2019-04-30 | $11.25 | $11.56 | $11.11 | $11.36 | $11.00 | 14,419,200 |
| 2019-04-29 | $11.80 | $11.82 | $11.19 | $11.30 | $10.94 | 27,022,250 |
| 2019-04-26 | $12.08 | $12.37 | $11.92 | $12.16 | $11.77 | 18,388,360 |
| 2019-04-25 | $12.70 | $12.77 | $11.96 | $12.09 | $11.70 | 29,790,170 |
| 2019-04-24 | $12.45 | $12.92 | $12.36 | $12.88 | $12.47 | 26,774,540 |
| 2019-04-23 | $12.81 | $13.05 | $12.32 | $12.32 | $11.93 | 30,316,960 |
| 2019-04-22 | $13.37 | $13.38 | $12.82 | $12.90 | $12.49 | 45,648,560 |
| 2019-04-19 | $13.70 | $14.18 | $13.46 | $13.56 | $13.13 | 63,997,250 |
| 2019-04-18 | $13.39 | $13.99 | $13.01 | $13.36 | $12.93 | 73,434,060 |
| 2019-04-17 | $12.35 | $12.78 | $12.18 | $12.74 | $12.33 | 32,345,050 |
| 2019-04-16 | $12.03 | $12.44 | $11.80 | $12.39 | $11.99 | 21,447,640 |
| 2019-04-15 | $12.51 | $12.60 | $12.03 | $12.09 | $11.70 | 20,561,720 |
| 2019-04-12 | $12.19 | $12.40 | $12.12 | $12.33 | $11.94 | 15,438,650 |
| 2019-04-11 | $12.70 | $12.70 | $12.08 | $12.14 | $11.75 | 30,741,690 |
| 2019-04-10 | $12.66 | $13.02 | $12.42 | $12.72 | $12.31 | 32,399,700 |
| 2019-04-09 | $13.10 | $13.27 | $12.45 | $12.70 | $12.29 | 49,948,480 |
| 2019-04-08 | $13.49 | $13.74 | $13.20 | $13.74 | $13.30 | 88,239,150 |
| 2019-04-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.09 | 0 |
| 2019-04-04 | $11.72 | $12.53 | $11.66 | $12.49 | $12.09 | 49,306,080 |
| 2019-04-03 | $11.47 | $11.64 | $11.42 | $11.63 | $11.26 | 16,445,330 |
| 2019-04-02 | $11.46 | $11.60 | $11.36 | $11.53 | $11.16 | 21,762,290 |
| 2019-04-01 | $11.16 | $11.57 | $11.15 | $11.42 | $11.06 | 27,853,140 |
| 2019-03-29 | $10.74 | $10.98 | $10.67 | $10.97 | $10.62 | 14,240,760 |
| 2019-03-28 | $10.92 | $10.99 | $10.68 | $10.70 | $10.36 | 17,296,970 |
| 2019-03-27 | $10.96 | $11.08 | $10.85 | $11.04 | $10.69 | 14,182,780 |
| 2019-03-26 | $11.78 | $11.83 | $10.94 | $10.97 | $10.62 | 36,246,510 |
| 2019-03-25 | $11.75 | $12.16 | $11.68 | $12.05 | $11.67 | 21,666,980 |
| 2019-03-22 | $11.85 | $11.95 | $11.72 | $11.93 | $11.55 | 13,831,610 |
| 2019-03-21 | $11.97 | $11.98 | $11.85 | $11.88 | $11.50 | 15,285,500 |
| 2019-03-20 | $11.96 | $12.04 | $11.70 | $11.98 | $11.60 | 17,160,580 |
| 2019-03-19 | $12.05 | $12.08 | $11.81 | $11.90 | $11.52 | 18,569,780 |
| 2019-03-18 | $11.76 | $12.04 | $11.65 | $12.00 | $11.62 | 22,032,500 |
| 2019-03-15 | $11.73 | $11.94 | $11.63 | $11.79 | $11.41 | 23,720,010 |
| 2019-03-14 | $11.49 | $11.75 | $11.27 | $11.70 | $11.33 | 23,093,700 |
| 2019-03-13 | $11.87 | $11.87 | $11.44 | $11.48 | $11.11 | 18,110,310 |
| 2019-03-12 | $11.70 | $11.96 | $11.63 | $11.79 | $11.41 | 27,324,620 |
| 2019-03-11 | $11.29 | $11.73 | $11.23 | $11.68 | $11.31 | 21,915,270 |
| 2019-03-08 | $11.39 | $11.84 | $11.20 | $11.25 | $10.89 | 31,524,280 |
| 2019-03-07 | $11.53 | $11.78 | $11.44 | $11.56 | $11.19 | 26,249,220 |
| 2019-03-06 | $11.40 | $11.64 | $11.29 | $11.59 | $11.22 | 24,247,190 |
| 2019-03-05 | $11.08 | $11.44 | $11.03 | $11.42 | $11.06 | 21,647,450 |
| 2019-03-04 | $11.19 | $11.42 | $11.10 | $11.18 | $10.82 | 27,983,820 |
| 2019-03-01 | $11.17 | $11.23 | $10.94 | $11.15 | $10.79 | 16,253,340 |
| 2019-02-28 | $11.05 | $11.33 | $11.00 | $11.11 | $10.76 | 13,511,630 |
| 2019-02-27 | $11.13 | $11.24 | $10.92 | $10.97 | $10.62 | 21,100,420 |
| 2019-02-26 | $11.02 | $11.50 | $10.95 | $11.17 | $10.81 | 31,857,760 |
| 2019-02-25 | $10.74 | $11.16 | $10.72 | $11.05 | $10.70 | 29,662,850 |
| 2019-02-22 | $10.47 | $10.64 | $10.41 | $10.63 | $10.29 | 11,352,630 |
| 2019-02-21 | $10.61 | $10.72 | $10.46 | $10.51 | $10.17 | 17,925,550 |
| 2019-02-20 | $10.50 | $10.76 | $10.50 | $10.72 | $10.38 | 19,026,480 |
| 2019-02-19 | $10.53 | $10.73 | $10.35 | $10.44 | $10.11 | 15,085,000 |
| 2019-02-18 | $10.26 | $10.54 | $10.23 | $10.51 | $10.17 | 16,473,710 |
| 2019-02-15 | $10.29 | $10.31 | $10.17 | $10.22 | $9.89 | 10,697,770 |
| 2019-02-14 | $10.26 | $10.38 | $10.23 | $10.27 | $9.94 | 8,670,310 |
| 2019-02-13 | $10.10 | $10.34 | $10.06 | $10.29 | $9.96 | 13,301,000 |
| 2019-02-12 | $10.07 | $10.16 | $10.02 | $10.10 | $9.78 | 8,935,090 |
| 2019-02-11 | $9.90 | $10.11 | $9.87 | $10.09 | $9.77 | 9,454,120 |
| 2019-02-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.52 | 0 |
| 2019-02-07 | $9.83 | $9.83 | $9.83 | $9.83 | $9.52 | 0 |
| 2019-02-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.52 | 0 |
| 2019-02-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.52 | 0 |
| 2019-02-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.52 | 0 |
| 2019-02-01 | $9.70 | $9.85 | $9.68 | $9.83 | $9.52 | 6,227,850 |
| 2019-01-31 | $9.94 | $9.96 | $9.65 | $9.66 | $9.35 | 8,954,600 |
| 2019-01-30 | $9.93 | $10.05 | $9.86 | $9.92 | $9.60 | 6,620,110 |
| 2019-01-29 | $10.14 | $10.17 | $9.90 | $10.06 | $9.74 | 9,029,300 |
| 2019-01-28 | $10.38 | $10.43 | $10.11 | $10.15 | $9.83 | 7,899,850 |
| 2019-01-25 | $10.43 | $10.47 | $10.31 | $10.32 | $9.99 | 10,775,430 |
| 2019-01-24 | $10.50 | $10.69 | $10.43 | $10.49 | $10.16 | 14,735,330 |
| 2019-01-23 | $10.38 | $10.72 | $10.34 | $10.68 | $10.34 | 19,877,070 |
| 2019-01-22 | $10.22 | $10.69 | $10.16 | $10.54 | $10.20 | 26,451,240 |
| 2019-01-21 | $10.31 | $10.37 | $10.15 | $10.24 | $9.91 | 13,462,830 |
| 2019-01-18 | $10.53 | $10.90 | $10.16 | $10.25 | $9.92 | 19,961,530 |
| 2019-01-17 | $10.05 | $10.06 | $9.79 | $9.91 | $9.59 | 9,790,790 |
| 2019-01-16 | $10.13 | $10.16 | $9.98 | $10.05 | $9.73 | 5,687,630 |
| 2019-01-15 | $10.06 | $10.14 | $9.93 | $10.12 | $9.80 | 6,745,820 |
| 2019-01-14 | $10.13 | $10.16 | $10.03 | $10.05 | $9.73 | 3,981,330 |
| 2019-01-11 | $10.08 | $10.16 | $10.00 | $10.15 | $9.83 | 6,246,390 |
| 2019-01-10 | $10.19 | $10.20 | $10.03 | $10.06 | $9.74 | 5,910,260 |
| 2019-01-09 | $10.15 | $10.35 | $10.13 | $10.17 | $9.85 | 8,602,550 |
| 2019-01-08 | $10.32 | $10.32 | $10.10 | $10.14 | $9.82 | 7,246,980 |
| 2019-01-07 | $10.40 | $10.40 | $10.19 | $10.34 | $10.01 | 8,712,210 |
| 2019-01-04 | $9.99 | $10.32 | $9.97 | $10.29 | $9.96 | 6,140,060 |
| 2019-01-03 | $10.15 | $10.28 | $10.07 | $10.13 | $9.81 | 4,015,570 |
| 2019-01-02 | $10.32 | $10.38 | $10.10 | $10.12 | $9.80 | 5,245,200 |
| 2019-01-01 | $10.29 | $10.29 | $10.29 | $10.29 | $9.96 | 0 |
| 2018-12-31 | $10.29 | $10.29 | $10.29 | $10.29 | $9.96 | 0 |
| 2018-12-28 | $10.46 | $10.48 | $10.23 | $10.29 | $9.96 | 6,713,730 |
| 2018-12-27 | $10.59 | $10.67 | $10.38 | $10.44 | $10.11 | 8,917,010 |
| 2018-12-26 | $10.57 | $10.63 | $10.41 | $10.44 | $10.11 | 5,687,910 |
| 2018-12-25 | $10.45 | $10.70 | $10.24 | $10.68 | $10.34 | 8,537,150 |
| 2018-12-24 | $10.45 | $10.64 | $10.43 | $10.60 | $10.26 | 4,174,260 |
| 2018-12-21 | $10.50 | $10.52 | $10.38 | $10.47 | $10.14 | 5,001,140 |
| 2018-12-20 | $10.47 | $10.58 | $10.39 | $10.55 | $10.21 | 6,290,920 |
| 2018-12-19 | $10.57 | $10.62 | $10.43 | $10.51 | $10.17 | 4,418,790 |
| 2018-12-18 | $10.50 | $10.65 | $10.45 | $10.62 | $10.28 | 10,117,610 |
| 2018-12-17 | $10.61 | $10.68 | $10.45 | $10.57 | $10.23 | 7,921,100 |
| 2018-12-14 | $11.04 | $11.09 | $10.58 | $10.64 | $10.30 | 14,050,790 |
| 2018-12-13 | $11.08 | $11.27 | $10.88 | $11.09 | $10.74 | 9,974,330 |
| 2018-12-12 | $11.04 | $11.13 | $10.93 | $11.08 | $10.73 | 5,625,160 |
| 2018-12-11 | $11.08 | $11.09 | $10.90 | $10.99 | $10.64 | 5,761,150 |
| 2018-12-10 | $11.00 | $11.06 | $10.84 | $11.00 | $10.65 | 5,794,430 |
| 2018-12-07 | $11.09 | $11.20 | $10.93 | $11.01 | $10.66 | 7,037,550 |
| 2018-12-06 | $11.25 | $11.33 | $11.03 | $11.04 | $10.69 | 11,051,940 |
| 2018-12-05 | $11.49 | $11.69 | $11.24 | $11.35 | $10.99 | 17,981,770 |
| 2018-12-04 | $11.48 | $11.94 | $11.44 | $11.77 | $11.39 | 25,002,980 |
| 2018-12-03 | $11.33 | $11.70 | $11.23 | $11.30 | $10.94 | 18,277,100 |
| 2018-11-30 | $10.69 | $11.19 | $10.58 | $11.01 | $10.66 | 6,803,240 |
| 2018-11-29 | $10.92 | $11.02 | $10.65 | $10.68 | $10.34 | 6,974,620 |
| 2018-11-28 | $10.77 | $10.94 | $10.54 | $10.89 | $10.54 | 6,278,270 |
| 2018-11-27 | $10.86 | $11.03 | $10.64 | $10.78 | $10.44 | 9,328,240 |
| 2018-11-26 | $11.10 | $11.25 | $10.66 | $10.69 | $10.35 | 10,684,880 |
| 2018-11-23 | $11.68 | $11.75 | $11.01 | $11.18 | $10.82 | 6,931,520 |
| 2018-11-22 | $11.57 | $11.80 | $11.56 | $11.67 | $11.30 | 5,605,290 |
| 2018-11-21 | $11.30 | $11.62 | $11.25 | $11.57 | $11.20 | 8,567,150 |
| 2018-11-20 | $11.81 | $11.96 | $11.42 | $11.42 | $11.06 | 8,401,640 |
| 2018-11-19 | $11.90 | $12.04 | $11.73 | $11.96 | $11.58 | 7,416,620 |
| 2018-11-16 | $11.99 | $12.11 | $11.92 | $12.01 | $11.63 | 5,529,160 |
| 2018-11-15 | $11.68 | $12.09 | $11.68 | $11.98 | $11.60 | 7,693,120 |
| 2018-11-14 | $11.77 | $12.13 | $11.66 | $11.72 | $11.35 | 9,548,120 |
| 2018-11-13 | $11.50 | $11.79 | $11.43 | $11.75 | $11.37 | 8,440,190 |
| 2018-11-12 | $11.34 | $11.72 | $11.30 | $11.68 | $11.31 | 7,382,370 |
| 2018-11-09 | $11.20 | $11.54 | $11.05 | $11.38 | $11.02 | 7,642,070 |
| 2018-11-08 | $11.45 | $11.54 | $11.14 | $11.21 | $10.85 | 5,957,440 |
| 2018-11-07 | $11.33 | $11.63 | $11.27 | $11.36 | $11.00 | 6,512,790 |
| 2018-11-06 | $11.38 | $11.50 | $11.15 | $11.39 | $11.03 | 5,793,120 |
| 2018-11-05 | $11.35 | $11.41 | $11.09 | $11.36 | $11.00 | 8,220,160 |
| 2018-11-02 | $11.21 | $11.40 | $11.11 | $11.30 | $10.94 | 15,142,050 |
| 2018-11-01 | $10.75 | $11.30 | $10.68 | $10.94 | $10.59 | 11,222,120 |
| 2018-10-31 | $10.55 | $10.78 | $10.51 | $10.70 | $10.36 | 8,304,280 |
| 2018-10-30 | $10.19 | $10.52 | $9.96 | $10.45 | $10.12 | 11,179,210 |
| 2018-10-29 | $10.55 | $10.56 | $10.01 | $10.14 | $9.82 | 7,635,100 |
| 2018-10-26 | $10.61 | $10.72 | $10.42 | $10.49 | $10.16 | 6,431,130 |
| 2018-10-25 | $10.80 | $10.80 | $10.08 | $10.60 | $10.26 | 17,183,780 |
| 2018-10-24 | $11.12 | $11.36 | $11.01 | $11.16 | $10.80 | 5,256,910 |
| 2018-10-23 | $11.40 | $11.46 | $11.02 | $11.12 | $10.76 | 6,640,340 |
| 2018-10-22 | $10.83 | $11.62 | $10.83 | $11.33 | $10.97 | 11,175,990 |
| 2018-10-19 | $10.48 | $10.80 | $10.00 | $10.77 | $10.43 | 12,287,430 |
| 2018-10-18 | $11.15 | $11.15 | $10.37 | $10.53 | $10.19 | 12,714,570 |
| 2018-10-17 | $11.47 | $11.61 | $10.99 | $11.25 | $10.89 | 9,953,950 |
| 2018-10-16 | $11.92 | $12.04 | $11.18 | $11.38 | $11.02 | 11,520,830 |
| 2018-10-15 | $12.59 | $12.82 | $11.61 | $12.11 | $11.72 | 20,493,500 |
| 2018-10-12 | $12.09 | $12.54 | $12.09 | $12.44 | $12.04 | 13,347,110 |
| 2018-10-11 | $12.40 | $12.57 | $11.81 | $12.07 | $11.68 | 17,540,170 |
| 2018-10-10 | $12.36 | $13.19 | $12.33 | $12.73 | $12.32 | 13,996,340 |
| 2018-10-09 | $12.14 | $12.57 | $12.12 | $12.36 | $11.97 | 17,787,100 |
| 2018-10-08 | $12.20 | $12.36 | $12.05 | $12.05 | $11.67 | 12,411,520 |
| 2018-10-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.08 | 0 |
| 2018-10-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.08 | 0 |
| 2018-10-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.08 | 0 |
| 2018-10-02 | $12.48 | $12.48 | $12.48 | $12.48 | $12.08 | 0 |
| 2018-10-01 | $12.48 | $12.48 | $12.48 | $12.48 | $12.08 | 0 |
| 2018-09-28 | $11.47 | $12.61 | $11.46 | $12.48 | $12.08 | 26,952,880 |
| 2018-09-27 | $11.48 | $11.77 | $11.43 | $11.46 | $11.09 | 12,157,680 |
| 2018-09-26 | $11.45 | $11.56 | $11.36 | $11.43 | $11.07 | 7,035,050 |
| 2018-09-25 | $11.36 | $11.49 | $11.26 | $11.46 | $11.09 | 5,779,150 |
| 2018-09-24 | $11.43 | $11.43 | $11.43 | $11.43 | $11.07 | 0 |
| 2018-09-21 | $11.24 | $11.47 | $11.11 | $11.43 | $11.07 | 7,571,260 |
| 2018-09-20 | $11.17 | $11.34 | $11.15 | $11.20 | $10.84 | 4,926,400 |
| 2018-09-19 | $11.20 | $11.34 | $11.06 | $11.18 | $10.82 | 8,449,880 |
| 2018-09-18 | $10.94 | $11.25 | $10.94 | $11.25 | $10.89 | 4,260,310 |
| 2018-09-17 | $11.33 | $11.33 | $10.93 | $10.93 | $10.58 | 6,150,210 |
| 2018-09-14 | $11.39 | $11.55 | $11.25 | $11.33 | $10.97 | 4,703,330 |
| 2018-09-13 | $11.15 | $11.43 | $11.04 | $11.35 | $10.99 | 6,142,480 |
| 2018-09-12 | $11.05 | $11.17 | $10.97 | $11.05 | $10.70 | 3,349,390 |
| 2018-09-11 | $11.13 | $11.25 | $10.82 | $10.96 | $10.61 | 5,969,040 |
| 2018-09-10 | $11.44 | $11.44 | $11.08 | $11.12 | $10.76 | 4,956,870 |
| 2018-09-07 | $11.35 | $11.73 | $11.33 | $11.44 | $11.07 | 5,477,380 |
| 2018-09-06 | $11.36 | $11.53 | $11.24 | $11.33 | $10.97 | 3,854,160 |
| 2018-09-05 | $11.53 | $11.66 | $11.40 | $11.42 | $11.06 | 6,440,220 |
| 2018-09-04 | $11.18 | $11.57 | $11.06 | $11.53 | $11.16 | 8,024,310 |
| 2018-09-03 | $11.00 | $11.20 | $10.84 | $11.18 | $10.82 | 6,062,630 |
| 2018-08-31 | $11.00 | $11.22 | $10.99 | $11.01 | $10.66 | 4,720,710 |
| 2018-08-30 | $11.35 | $11.41 | $10.98 | $11.00 | $10.65 | 6,932,980 |
| 2018-08-29 | $11.41 | $11.49 | $11.26 | $11.34 | $10.98 | 4,663,880 |
| 2018-08-28 | $11.61 | $11.69 | $11.47 | $11.52 | $11.15 | 4,667,480 |
| 2018-08-27 | $11.35 | $11.65 | $11.35 | $11.60 | $11.23 | 5,926,810 |
| 2018-08-24 | $11.56 | $11.56 | $11.26 | $11.34 | $10.98 | 4,364,770 |
| 2018-08-23 | $11.45 | $11.64 | $11.40 | $11.52 | $11.15 | 5,551,360 |
| 2018-08-22 | $11.81 | $11.82 | $11.34 | $11.40 | $11.04 | 7,308,340 |
| 2018-08-21 | $11.58 | $11.88 | $11.47 | $11.81 | $11.43 | 5,814,600 |
| 2018-08-20 | $11.46 | $11.62 | $11.13 | $11.58 | $11.21 | 5,984,760 |
| 2018-08-17 | $11.60 | $11.78 | $11.28 | $11.36 | $11.00 | 6,947,760 |
| 2018-08-16 | $11.68 | $11.87 | $11.44 | $11.51 | $11.14 | 10,793,470 |
| 2018-08-15 | $12.65 | $12.73 | $11.65 | $11.89 | $11.51 | 16,679,390 |
| 2018-08-14 | $12.55 | $12.81 | $12.33 | $12.63 | $12.23 | 10,284,790 |
| 2018-08-13 | $13.06 | $13.14 | $12.32 | $12.71 | $12.30 | 20,981,410 |
| 2018-08-10 | $13.12 | $13.59 | $13.07 | $13.53 | $13.10 | 11,867,360 |
| 2018-08-09 | $13.07 | $13.44 | $13.03 | $13.19 | $12.77 | 11,064,320 |
| 2018-08-08 | $13.45 | $13.58 | $13.02 | $13.08 | $12.66 | 21,005,510 |
| 2018-08-07 | $12.04 | $13.27 | $12.04 | $13.27 | $12.85 | 18,972,930 |
| 2018-08-06 | $12.71 | $13.23 | $11.97 | $12.06 | $11.67 | 10,279,460 |
| 2018-08-03 | $13.19 | $13.41 | $12.85 | $12.89 | $12.48 | 7,591,260 |
| 2018-08-02 | $13.17 | $13.30 | $12.70 | $13.29 | $12.87 | 10,951,850 |
| 2018-08-01 | $13.06 | $13.45 | $12.96 | $13.30 | $12.88 | 16,185,210 |
| 2018-07-31 | $12.95 | $13.14 | $12.77 | $13.05 | $12.63 | 6,315,130 |
| 2018-07-30 | $12.70 | $13.15 | $12.70 | $12.93 | $12.52 | 7,877,610 |
| 2018-07-27 | $12.82 | $13.03 | $12.80 | $12.83 | $12.42 | 4,309,500 |
| 2018-07-26 | $13.12 | $13.24 | $12.83 | $12.94 | $12.53 | 7,501,100 |
| 2018-07-25 | $13.18 | $13.34 | $13.02 | $13.11 | $12.69 | 10,125,070 |
| 2018-07-24 | $13.19 | $13.49 | $13.05 | $13.21 | $12.79 | 18,216,050 |
| 2018-07-23 | $12.38 | $13.15 | $12.36 | $13.10 | $12.68 | 15,185,010 |
| 2018-07-20 | $12.40 | $12.48 | $12.06 | $12.34 | $11.95 | 6,758,290 |
| 2018-07-19 | $12.48 | $12.56 | $12.26 | $12.50 | $12.10 | 6,869,050 |
| 2018-07-18 | $12.33 | $12.67 | $12.31 | $12.56 | $12.16 | 12,472,070 |
| 2018-07-17 | $12.40 | $12.50 | $12.15 | $12.29 | $11.90 | 7,782,480 |
| 2018-07-16 | $12.47 | $12.55 | $12.23 | $12.49 | $12.09 | 8,275,540 |
| 2018-07-13 | $12.23 | $12.58 | $12.11 | $12.45 | $12.05 | 11,214,980 |
| 2018-07-12 | $12.10 | $12.48 | $12.08 | $12.31 | $11.92 | 11,759,060 |
| 2018-07-11 | $11.53 | $12.27 | $11.42 | $12.23 | $11.84 | 12,736,370 |
| 2018-07-10 | $11.90 | $12.32 | $11.82 | $12.01 | $11.63 | 8,770,240 |
| 2018-07-09 | $11.33 | $11.96 | $11.33 | $11.85 | $11.47 | 11,175,080 |
| 2018-07-06 | $10.91 | $11.42 | $10.90 | $11.26 | $10.90 | 8,916,590 |
| 2018-07-05 | $11.30 | $11.45 | $10.83 | $10.84 | $10.49 | 6,434,740 |
| 2018-07-04 | $11.50 | $11.68 | $11.23 | $11.30 | $10.94 | 6,199,120 |
| 2018-07-03 | $11.33 | $11.68 | $11.19 | $11.66 | $11.29 | 7,591,080 |
| 2018-07-02 | $11.55 | $11.83 | $11.20 | $11.35 | $10.99 | 9,456,500 |
| 2018-06-29 | $11.11 | $11.77 | $11.11 | $11.65 | $11.28 | 7,833,220 |
| 2018-06-28 | $11.17 | $11.41 | $10.92 | $11.05 | $10.70 | 6,700,620 |
| 2018-06-27 | $11.30 | $11.36 | $11.12 | $11.21 | $10.85 | 6,334,930 |
| 2018-06-26 | $10.80 | $11.32 | $10.75 | $11.28 | $10.92 | 7,564,060 |
| 2018-06-25 | $10.87 | $11.28 | $10.87 | $11.01 | $10.66 | 13,049,630 |
| 2018-06-22 | $10.25 | $10.87 | $10.21 | $10.82 | $10.47 | 9,820,240 |
| 2018-06-21 | $10.68 | $10.95 | $10.42 | $10.44 | $10.11 | 12,859,110 |
| 2018-06-20 | $10.51 | $10.85 | $10.41 | $10.68 | $10.34 | 11,179,160 |
| 2018-06-19 | $11.46 | $11.63 | $10.58 | $10.58 | $10.24 | 16,661,500 |
| 2018-06-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.37 | 0 |
| 2018-06-15 | $12.65 | $12.66 | $11.53 | $11.75 | $11.37 | 13,573,620 |
| 2018-06-14 | $12.59 | $12.85 | $12.50 | $12.65 | $12.25 | 4,573,430 |
| 2018-06-13 | $15.65 | $15.85 | $15.22 | $15.30 | $12.18 | 7,348,620 |
| 2018-06-12 | $15.34 | $15.80 | $15.20 | $15.79 | $12.57 | 6,475,190 |
| 2018-06-11 | $15.21 | $15.57 | $15.04 | $15.34 | $12.21 | 5,763,820 |
| 2018-06-08 | $15.90 | $15.93 | $15.28 | $15.40 | $12.26 | 9,032,780 |
| 2018-06-07 | $15.99 | $16.40 | $15.85 | $15.88 | $12.64 | 12,714,820 |
| 2018-06-06 | $16.00 | $16.17 | $15.86 | $16.02 | $12.76 | 8,965,230 |
| 2018-06-05 | $15.35 | $16.04 | $15.23 | $16.01 | $12.75 | 11,768,280 |
| 2018-06-04 | $15.50 | $15.68 | $15.30 | $15.34 | $12.21 | 7,023,090 |
| 2018-06-01 | $15.39 | $15.71 | $15.11 | $15.35 | $12.22 | 9,587,590 |
| 2018-05-31 | $15.64 | $15.68 | $15.13 | $15.53 | $12.37 | 13,269,620 |
| 2018-05-30 | $16.07 | $16.10 | $15.20 | $15.39 | $12.25 | 17,965,380 |
| 2018-05-29 | $16.68 | $16.75 | $16.33 | $16.41 | $13.07 | 13,932,400 |
| 2018-05-28 | $16.94 | $16.99 | $16.45 | $16.57 | $13.19 | 18,957,420 |
| 2018-05-25 | $17.64 | $17.67 | $16.72 | $16.90 | $13.46 | 20,154,910 |
| 2018-05-24 | $18.19 | $18.30 | $17.36 | $17.49 | $13.93 | 25,717,430 |
| 2018-05-23 | $18.45 | $18.88 | $17.87 | $18.10 | $14.41 | 23,218,430 |
| 2018-05-22 | $18.26 | $18.95 | $18.09 | $18.58 | $14.79 | 24,529,050 |
| 2018-05-21 | $17.01 | $18.58 | $17.01 | $18.26 | $14.54 | 38,476,920 |
| 2018-05-18 | $16.58 | $17.12 | $16.39 | $17.03 | $13.56 | 18,669,270 |
| 2018-05-17 | $16.50 | $16.98 | $16.18 | $16.65 | $13.26 | 20,725,180 |
| 2018-05-16 | $16.27 | $16.62 | $16.20 | $16.39 | $13.05 | 15,007,160 |
| 2018-05-15 | $15.90 | $16.35 | $15.72 | $16.35 | $13.02 | 7,635,390 |
| 2018-05-14 | $16.18 | $16.22 | $15.75 | $15.86 | $12.63 | 7,227,230 |
| 2018-05-11 | $16.34 | $16.35 | $15.94 | $16.12 | $12.84 | 7,197,660 |
| 2018-05-10 | $16.15 | $16.56 | $16.05 | $16.24 | $12.93 | 11,843,680 |
| 2018-05-09 | $16.07 | $16.33 | $15.94 | $16.14 | $12.85 | 7,800,230 |
| 2018-05-08 | $16.18 | $16.34 | $16.05 | $16.22 | $12.91 | 9,680,640 |
| 2018-05-07 | $15.50 | $16.47 | $15.50 | $16.18 | $12.88 | 20,705,790 |
| 2018-05-04 | $15.37 | $15.64 | $15.31 | $15.42 | $12.28 | 7,795,980 |
| 2018-05-03 | $15.35 | $15.46 | $15.20 | $15.41 | $12.27 | 8,684,840 |
| 2018-05-02 | $15.23 | $15.37 | $15.10 | $15.30 | $12.18 | 8,175,470 |
| 2018-05-01 | $15.14 | $15.14 | $15.14 | $15.14 | $12.06 | 0 |
| 2018-04-30 | $15.14 | $15.14 | $15.14 | $15.14 | $12.06 | 0 |
| 2018-04-27 | $15.15 | $15.43 | $14.98 | $15.14 | $12.06 | 7,989,790 |
| 2018-04-26 | $15.44 | $15.48 | $14.87 | $14.90 | $11.86 | 11,182,660 |
| 2018-04-25 | $15.38 | $15.94 | $15.13 | $15.73 | $12.52 | 17,025,080 |
| 2018-04-24 | $14.59 | $15.26 | $14.55 | $15.12 | $12.04 | 11,814,510 |
| 2018-04-23 | $14.37 | $14.50 | $14.18 | $14.49 | $11.54 | 5,381,120 |
| 2018-04-20 | $15.14 | $15.14 | $14.26 | $14.31 | $11.39 | 9,766,610 |
| 2018-04-19 | $15.00 | $15.19 | $14.90 | $15.14 | $12.06 | 6,719,670 |
| 2018-04-18 | $15.03 | $15.04 | $14.58 | $14.93 | $11.89 | 8,250,960 |
| 2018-04-17 | $15.12 | $15.25 | $14.75 | $14.79 | $11.78 | 5,844,650 |
| 2018-04-16 | $15.10 | $15.35 | $14.97 | $15.10 | $12.02 | 5,657,770 |
| 2018-04-13 | $15.19 | $15.30 | $14.98 | $15.09 | $12.02 | 4,201,080 |
| 2018-04-12 | $15.46 | $15.46 | $15.00 | $15.11 | $12.03 | 7,376,250 |
| 2018-04-11 | $15.10 | $15.62 | $14.98 | $15.50 | $12.34 | 15,613,470 |
| 2018-04-10 | $14.69 | $14.94 | $14.52 | $14.94 | $11.90 | 5,887,630 |
| 2018-04-09 | $14.56 | $14.75 | $14.38 | $14.59 | $11.62 | 5,817,760 |
| 2018-04-06 | $14.56 | $14.56 | $14.56 | $14.56 | $11.59 | 0 |
| 2018-04-05 | $14.56 | $14.56 | $14.56 | $14.56 | $11.59 | 0 |
| 2018-04-04 | $14.54 | $14.78 | $14.53 | $14.56 | $11.59 | 6,702,130 |
| 2018-04-03 | $14.73 | $14.84 | $14.34 | $14.46 | $11.51 | 7,146,000 |
| 2018-04-02 | $15.21 | $15.25 | $14.85 | $14.92 | $11.88 | 7,658,530 |
| 2018-03-30 | $14.95 | $15.20 | $14.76 | $15.12 | $12.04 | 5,771,880 |
| 2018-03-29 | $14.41 | $14.94 | $14.41 | $14.85 | $11.82 | 6,485,090 |
| 2018-03-28 | $14.51 | $14.67 | $14.31 | $14.42 | $11.48 | 4,978,570 |
| 2018-03-27 | $14.51 | $14.80 | $14.51 | $14.71 | $11.71 | 5,966,000 |
| 2018-03-26 | $13.99 | $14.35 | $13.68 | $14.33 | $11.41 | 6,827,430 |
| 2018-03-23 | $14.47 | $14.77 | $13.78 | $14.05 | $11.19 | 14,548,820 |
| 2018-03-22 | $15.25 | $15.40 | $15.08 | $15.21 | $12.11 | 5,264,170 |
| 2018-03-21 | $15.60 | $15.85 | $15.13 | $15.18 | $12.09 | 8,914,020 |
| 2018-03-20 | $15.42 | $15.64 | $15.32 | $15.52 | $12.36 | 5,624,730 |
| 2018-03-19 | $15.89 | $15.94 | $15.30 | $15.59 | $12.41 | 8,019,650 |
| 2018-03-16 | $16.47 | $16.48 | $15.88 | $15.89 | $12.65 | 12,047,160 |
| 2018-03-15 | $16.40 | $16.82 | $16.23 | $16.47 | $13.11 | 14,661,230 |
| 2018-03-14 | $16.53 | $16.70 | $16.31 | $16.43 | $13.08 | 10,785,440 |
| 2018-03-13 | $16.70 | $16.77 | $16.38 | $16.55 | $13.18 | 15,002,380 |
| 2018-03-12 | $15.95 | $16.64 | $15.88 | $16.55 | $13.18 | 17,075,910 |
| 2018-03-09 | $15.94 | $16.04 | $15.67 | $15.86 | $12.63 | 8,182,570 |
| 2018-03-08 | $15.88 | $16.06 | $15.72 | $15.99 | $12.73 | 6,443,570 |
| 2018-03-07 | $16.28 | $16.28 | $15.80 | $15.89 | $12.65 | 10,407,290 |
| 2018-03-06 | $15.62 | $16.37 | $15.58 | $16.35 | $13.02 | 13,319,330 |
| 2018-03-05 | $15.95 | $16.11 | $15.36 | $15.66 | $12.47 | 14,713,580 |
| 2018-03-02 | $16.00 | $16.39 | $15.80 | $16.09 | $12.81 | 11,649,190 |
| 2018-03-01 | $15.70 | $16.19 | $15.60 | $16.05 | $12.78 | 10,500,540 |
| 2018-02-28 | $15.35 | $15.95 | $15.18 | $15.70 | $12.50 | 9,575,780 |
| 2018-02-27 | $15.90 | $15.90 | $15.11 | $15.48 | $12.33 | 13,800,500 |
| 2018-02-26 | $15.68 | $16.06 | $15.68 | $15.90 | $12.66 | 10,124,820 |
| 2018-02-23 | $15.84 | $15.84 | $15.24 | $15.61 | $12.43 | 8,043,270 |
| 2018-02-22 | $15.43 | $15.95 | $15.10 | $15.78 | $12.56 | 8,474,420 |
| 2018-02-21 | $15.17 | $15.17 | $15.17 | $15.17 | $12.08 | 0 |
| 2018-02-20 | $15.17 | $15.17 | $15.17 | $15.17 | $12.08 | 0 |
| 2018-02-19 | $15.17 | $15.17 | $15.17 | $15.17 | $12.08 | 0 |
| 2018-02-16 | $15.17 | $15.17 | $15.17 | $15.17 | $12.08 | 0 |
| 2018-02-15 | $15.17 | $15.17 | $15.17 | $15.17 | $12.08 | 0 |
| 2018-02-14 | $15.35 | $15.78 | $15.02 | $15.17 | $12.08 | 8,682,690 |
| 2018-02-13 | $14.74 | $15.44 | $14.74 | $15.07 | $12.00 | 10,361,960 |
| 2018-02-12 | $14.05 | $14.88 | $13.94 | $14.60 | $11.63 | 9,995,920 |
| 2018-02-09 | $14.75 | $14.79 | $13.76 | $13.80 | $10.99 | 14,749,890 |
| 2018-02-08 | $14.61 | $15.17 | $14.61 | $14.99 | $11.94 | 6,865,620 |
| 2018-02-07 | $15.15 | $15.28 | $14.48 | $14.68 | $11.69 | 10,115,660 |
| 2018-02-06 | $15.71 | $16.06 | $14.52 | $14.61 | $11.63 | 11,910,420 |
| 2018-02-05 | $15.86 | $16.27 | $15.80 | $16.13 | $12.84 | 8,271,540 |
| 2018-02-02 | $15.80 | $16.37 | $15.55 | $16.12 | $12.84 | 9,287,980 |
| 2018-02-01 | $16.11 | $16.44 | $15.64 | $16.14 | $12.85 | 13,485,040 |
| 2018-01-31 | $17.34 | $17.34 | $16.00 | $16.05 | $12.78 | 22,469,100 |
| 2018-01-30 | $18.10 | $18.10 | $17.52 | $17.57 | $13.99 | 14,936,630 |
| 2018-01-29 | $18.21 | $18.50 | $17.83 | $18.36 | $14.62 | 19,894,630 |
| 2018-01-26 | $17.97 | $18.29 | $17.65 | $18.28 | $14.56 | 15,327,110 |
| 2018-01-25 | $17.42 | $18.36 | $17.30 | $18.08 | $14.40 | 18,126,790 |
| 2018-01-24 | $17.57 | $17.77 | $17.17 | $17.29 | $13.77 | 11,449,740 |
| 2018-01-23 | $17.55 | $18.01 | $17.36 | $17.60 | $14.01 | 13,453,140 |
| 2018-01-22 | $16.94 | $17.55 | $16.94 | $17.54 | $13.97 | 13,863,080 |
| 2018-01-19 | $17.29 | $17.50 | $16.83 | $16.85 | $13.42 | 12,507,960 |
| 2018-01-18 | $17.11 | $17.52 | $16.97 | $17.28 | $13.76 | 14,464,870 |
| 2018-01-17 | $18.16 | $18.16 | $16.82 | $17.11 | $13.62 | 19,730,350 |
| 2018-01-16 | $17.98 | $18.28 | $17.85 | $18.17 | $14.47 | 12,202,470 |
| 2018-01-15 | $17.95 | $18.79 | $17.95 | $18.19 | $14.48 | 18,031,920 |
| 2018-01-12 | $18.40 | $18.61 | $17.88 | $17.94 | $14.28 | 11,631,050 |
| 2018-01-11 | $18.34 | $18.64 | $18.19 | $18.44 | $14.68 | 8,575,380 |
| 2018-01-10 | $18.98 | $19.14 | $18.14 | $18.52 | $14.75 | 15,232,730 |
| 2018-01-09 | $18.98 | $19.26 | $18.75 | $19.00 | $15.13 | 14,069,850 |
| 2018-01-08 | $18.21 | $19.65 | $18.21 | $19.09 | $15.20 | 29,203,970 |
| 2018-01-05 | $17.68 | $18.49 | $17.59 | $18.33 | $14.60 | 19,778,240 |
| 2018-01-04 | $17.53 | $17.93 | $17.43 | $17.62 | $14.03 | 9,959,320 |
| 2018-01-03 | $17.80 | $17.95 | $17.49 | $17.54 | $13.97 | 12,283,830 |
| 2018-01-02 | $16.96 | $17.95 | $16.86 | $17.84 | $14.20 | 13,638,490 |
| 2018-01-01 | $16.90 | $16.90 | $16.90 | $16.90 | $13.46 | 0 |
| 2017-12-29 | $16.77 | $17.10 | $16.74 | $16.90 | $13.46 | 4,982,310 |
| 2017-12-28 | $16.49 | $17.09 | $16.30 | $16.91 | $13.46 | 7,283,050 |
| 2017-12-27 | $16.62 | $17.15 | $16.53 | $16.66 | $13.27 | 7,002,190 |
| 2017-12-26 | $16.51 | $16.75 | $16.37 | $16.67 | $13.27 | 4,977,460 |
| 2017-12-25 | $16.43 | $16.75 | $16.43 | $16.51 | $13.15 | 4,979,870 |
| 2017-12-22 | $16.11 | $16.68 | $16.10 | $16.49 | $13.13 | 6,701,550 |
| 2017-12-21 | $16.06 | $16.38 | $15.65 | $16.11 | $12.83 | 6,351,800 |
| 2017-12-20 | $16.03 | $16.30 | $16.00 | $16.07 | $12.80 | 4,831,930 |
| 2017-12-19 | $15.98 | $16.16 | $15.95 | $16.09 | $12.81 | 4,528,360 |
| 2017-12-18 | $15.53 | $16.28 | $15.53 | $16.05 | $12.78 | 7,443,690 |
| 2017-12-15 | $15.80 | $15.98 | $15.50 | $15.59 | $12.41 | 4,849,090 |
| 2017-12-14 | $16.02 | $16.08 | $15.73 | $15.89 | $12.65 | 3,834,640 |
| 2017-12-13 | $15.94 | $16.12 | $15.85 | $16.09 | $12.81 | 4,301,100 |
| 2017-12-12 | $15.90 | $16.25 | $15.85 | $15.94 | $12.69 | 7,469,220 |
| 2017-12-11 | $15.69 | $15.94 | $15.51 | $15.92 | $12.68 | 6,679,060 |
| 2017-12-08 | $15.58 | $15.85 | $15.55 | $15.78 | $12.56 | 7,424,800 |
| 2017-12-07 | $16.15 | $16.15 | $15.45 | $15.57 | $12.40 | 9,311,830 |
| 2017-12-06 | $15.84 | $16.18 | $15.73 | $16.15 | $12.86 | 5,386,710 |
| 2017-12-05 | $16.80 | $16.81 | $15.71 | $15.93 | $12.68 | 10,305,940 |
| 2017-12-04 | $17.10 | $17.24 | $16.73 | $16.79 | $13.37 | 5,924,790 |
| 2017-12-01 | $17.01 | $17.33 | $16.90 | $17.15 | $13.66 | 6,720,370 |
| 2017-11-30 | $17.50 | $17.69 | $16.91 | $17.08 | $13.60 | 8,322,780 |
| 2017-11-29 | $17.55 | $17.82 | $17.15 | $17.65 | $14.05 | 11,252,370 |
| 2017-11-28 | $17.00 | $17.64 | $16.73 | $17.55 | $13.97 | 11,698,010 |
| 2017-11-27 | $16.70 | $17.20 | $16.50 | $16.72 | $13.31 | 5,564,500 |
| 2017-11-24 | $16.64 | $16.88 | $16.32 | $16.80 | $13.38 | 6,366,260 |
| 2017-11-23 | $16.93 | $17.39 | $16.69 | $16.70 | $13.30 | 7,146,300 |
| 2017-11-22 | $17.32 | $17.41 | $16.88 | $16.93 | $13.48 | 7,488,310 |
| 2017-11-21 | $17.48 | $17.63 | $16.60 | $17.40 | $13.85 | 13,001,400 |
| 2017-11-20 | $17.02 | $17.68 | $16.68 | $17.59 | $14.01 | 7,123,030 |
| 2017-11-17 | $17.63 | $17.90 | $16.82 | $17.02 | $13.55 | 11,138,400 |
| 2017-11-16 | $17.98 | $18.09 | $17.59 | $17.66 | $14.06 | 8,924,910 |
| 2017-11-15 | $19.02 | $19.12 | $18.10 | $18.19 | $14.48 | 13,267,960 |
| 2017-11-14 | $18.70 | $19.16 | $18.51 | $19.06 | $15.18 | 13,523,780 |
| 2017-11-13 | $18.88 | $18.88 | $18.15 | $18.54 | $14.76 | 10,988,990 |
| 2017-11-10 | $18.83 | $19.03 | $18.53 | $18.87 | $15.02 | 11,263,300 |
| 2017-11-09 | $18.36 | $19.05 | $18.18 | $18.83 | $14.99 | 13,701,640 |
| 2017-11-08 | $18.42 | $18.76 | $18.21 | $18.25 | $14.53 | 10,118,350 |
| 2017-11-07 | $18.07 | $18.65 | $17.74 | $18.36 | $14.62 | 13,277,090 |
| 2017-11-06 | $17.18 | $18.23 | $17.03 | $18.03 | $14.36 | 10,615,450 |
| 2017-11-03 | $17.89 | $17.97 | $16.68 | $16.95 | $13.50 | 14,480,470 |
| 2017-11-02 | $17.31 | $17.89 | $17.05 | $17.86 | $14.22 | 9,671,650 |
| 2017-11-01 | $17.70 | $17.94 | $17.29 | $17.33 | $13.80 | 10,106,800 |
| 2017-10-31 | $17.65 | $17.96 | $17.18 | $17.64 | $14.05 | 12,576,690 |
| 2017-10-30 | $18.55 | $18.59 | $17.71 | $17.86 | $14.22 | 9,129,580 |
| 2017-10-27 | $19.01 | $19.10 | $18.41 | $18.65 | $14.85 | 11,320,710 |
| 2017-10-26 | $18.44 | $19.05 | $18.22 | $18.94 | $15.08 | 13,849,180 |
| 2017-10-25 | $18.42 | $18.55 | $18.15 | $18.45 | $14.69 | 6,098,620 |
| 2017-10-24 | $18.04 | $18.71 | $18.04 | $18.39 | $14.64 | 11,879,790 |
| 2017-10-23 | $17.95 | $18.21 | $17.46 | $17.99 | $14.32 | 8,121,680 |
| 2017-10-20 | $16.83 | $18.09 | $16.83 | $17.91 | $14.26 | 12,942,490 |
| 2017-10-19 | $17.82 | $17.96 | $16.72 | $16.84 | $13.41 | 15,973,920 |
| 2017-10-18 | $18.29 | $18.53 | $17.69 | $17.97 | $14.31 | 10,563,520 |
| 2017-10-17 | $18.25 | $18.45 | $17.81 | $18.31 | $14.58 | 12,449,460 |
| 2017-10-16 | $18.76 | $19.28 | $18.53 | $18.79 | $14.96 | 11,119,520 |
| 2017-10-13 | $18.36 | $18.85 | $18.21 | $18.69 | $14.88 | 10,087,990 |
| 2017-10-12 | $18.55 | $18.57 | $17.92 | $18.25 | $14.53 | 12,014,090 |
| 2017-10-11 | $18.71 | $19.25 | $18.60 | $18.65 | $14.85 | 15,000,540 |
| 2017-10-10 | $18.32 | $18.70 | $18.22 | $18.60 | $14.81 | 12,178,600 |
| 2017-10-09 | $19.00 | $19.00 | $17.72 | $18.54 | $14.76 | 27,636,080 |
| 2017-10-06 | $19.09 | $19.09 | $19.09 | $19.09 | $15.20 | 0 |
| 2017-10-05 | $19.09 | $19.09 | $19.09 | $19.09 | $15.20 | 0 |
| 2017-10-04 | $19.09 | $19.09 | $19.09 | $19.09 | $15.20 | 0 |
| 2017-10-03 | $19.09 | $19.09 | $19.09 | $19.09 | $15.20 | 0 |
| 2017-10-02 | $19.09 | $19.09 | $19.09 | $19.09 | $15.20 | 0 |
| 2017-09-29 | $20.15 | $20.30 | $18.98 | $19.09 | $15.20 | 21,704,120 |
| 2017-09-28 | $20.50 | $20.75 | $19.83 | $20.10 | $16.00 | 15,699,780 |
| 2017-09-27 | $20.31 | $20.50 | $20.04 | $20.37 | $16.22 | 20,738,390 |
| 2017-09-26 | $19.02 | $20.60 | $19.00 | $20.54 | $16.35 | 28,625,490 |
| 2017-09-25 | $18.90 | $19.20 | $18.53 | $18.86 | $15.02 | 15,325,100 |
| 2017-09-22 | $19.66 | $20.09 | $18.70 | $18.75 | $14.93 | 19,678,100 |
| 2017-09-21 | $20.05 | $20.42 | $19.55 | $19.66 | $15.65 | 14,888,270 |
| 2017-09-20 | $19.74 | $20.13 | $19.31 | $19.93 | $15.87 | 16,269,200 |
| 2017-09-19 | $20.50 | $20.60 | $19.45 | $19.56 | $15.57 | 13,813,020 |
| 2017-09-18 | $19.63 | $20.30 | $19.63 | $20.20 | $16.08 | 14,447,490 |
| 2017-09-15 | $20.76 | $21.07 | $19.27 | $19.57 | $15.58 | 22,599,140 |
| 2017-09-14 | $20.95 | $21.18 | $20.48 | $20.80 | $16.56 | 14,362,670 |
| 2017-09-13 | $21.01 | $21.46 | $20.65 | $20.86 | $16.61 | 16,773,780 |
| 2017-09-12 | $21.10 | $21.85 | $20.90 | $21.24 | $16.91 | 21,951,300 |
| 2017-09-11 | $21.36 | $21.98 | $20.47 | $20.92 | $16.66 | 24,097,130 |
| 2017-09-08 | $20.34 | $21.30 | $20.12 | $21.11 | $16.81 | 25,186,410 |
| 2017-09-07 | $20.35 | $20.86 | $19.90 | $20.12 | $16.02 | 23,574,240 |
| 2017-09-06 | $18.86 | $20.48 | $18.86 | $20.05 | $15.96 | 25,420,110 |
| 2017-09-05 | $18.84 | $19.13 | $18.39 | $18.83 | $14.99 | 12,206,060 |
| 2017-09-04 | $19.00 | $19.65 | $18.43 | $18.62 | $14.83 | 20,485,130 |
| 2017-09-01 | $18.53 | $18.97 | $18.16 | $18.73 | $14.91 | 25,494,760 |
| 2017-08-31 | $17.09 | $18.69 | $17.07 | $18.52 | $14.75 | 40,874,700 |
| 2017-08-30 | $16.28 | $17.50 | $16.21 | $17.17 | $13.67 | 26,238,740 |
| 2017-08-29 | $16.50 | $16.58 | $16.13 | $16.24 | $12.93 | 9,324,840 |
| 2017-08-28 | $16.28 | $16.60 | $16.01 | $16.46 | $13.11 | 12,784,640 |
| 2017-08-25 | $15.96 | $16.44 | $15.88 | $16.34 | $13.01 | 9,866,630 |
| 2017-08-24 | $16.28 | $16.29 | $15.61 | $16.01 | $12.75 | 12,309,300 |
| 2017-08-23 | $16.82 | $16.96 | $15.92 | $16.05 | $12.78 | 17,595,740 |
| 2017-08-22 | $17.14 | $17.22 | $16.76 | $16.91 | $13.46 | 15,065,370 |
| 2017-08-21 | $16.71 | $17.35 | $16.71 | $17.13 | $13.64 | 26,939,190 |
| 2017-08-18 | $16.10 | $16.77 | $16.05 | $16.51 | $13.15 | 17,683,850 |
| 2017-08-17 | $16.32 | $16.50 | $15.91 | $16.43 | $13.08 | 15,091,160 |
| 2017-08-16 | $16.46 | $16.53 | $15.94 | $16.08 | $12.80 | 19,941,500 |
| 2017-08-15 | $15.76 | $16.55 | $15.42 | $16.45 | $13.10 | 27,096,550 |
| 2017-08-14 | $15.16 | $15.79 | $15.11 | $15.76 | $12.55 | 19,249,320 |
| 2017-08-11 | $16.73 | $16.94 | $15.31 | $15.35 | $12.22 | 30,459,270 |
| 2017-08-10 | $16.70 | $17.11 | $16.33 | $17.00 | $13.54 | 25,219,010 |
| 2017-08-09 | $16.80 | $16.99 | $16.37 | $16.79 | $13.37 | 21,301,340 |
| 2017-08-08 | $17.04 | $17.37 | $16.47 | $16.86 | $13.42 | 31,491,180 |
| 2017-08-07 | $16.79 | $17.43 | $16.21 | $17.29 | $13.77 | 28,544,140 |
| 2017-08-04 | $16.80 | $17.81 | $16.58 | $16.61 | $13.23 | 39,331,420 |
| 2017-08-03 | $16.70 | $17.00 | $16.53 | $16.86 | $13.42 | 22,916,220 |
| 2017-08-02 | $16.72 | $17.10 | $16.48 | $16.97 | $13.51 | 32,083,150 |
| 2017-08-01 | $16.81 | $17.20 | $16.50 | $16.81 | $13.38 | 51,580,660 |
| 2017-07-31 | $14.74 | $16.38 | $14.74 | $16.38 | $13.04 | 46,791,140 |
| 2017-07-28 | $14.79 | $15.25 | $14.71 | $14.89 | $11.86 | 23,580,840 |
| 2017-07-27 | $14.95 | $15.80 | $14.84 | $14.87 | $11.84 | 39,327,360 |
| 2017-07-26 | $14.14 | $14.98 | $14.05 | $14.95 | $11.90 | 32,705,610 |
| 2017-07-25 | $14.13 | $14.25 | $13.91 | $14.15 | $11.27 | 16,705,190 |
| 2017-07-24 | $13.72 | $14.40 | $13.61 | $14.23 | $11.33 | 29,961,470 |
| 2017-07-21 | $13.35 | $13.90 | $13.31 | $13.83 | $11.01 | 20,751,700 |
| 2017-07-20 | $13.63 | $13.96 | $13.32 | $13.55 | $10.79 | 25,120,720 |
| 2017-07-19 | $13.04 | $13.67 | $12.85 | $13.54 | $10.78 | 26,774,510 |
| 2017-07-18 | $12.13 | $12.57 | $12.09 | $12.51 | $9.96 | 4,834,560 |
| 2017-07-17 | $12.86 | $12.87 | $12.11 | $12.22 | $9.73 | 8,916,610 |
| 2017-07-14 | $12.84 | $12.93 | $12.68 | $12.84 | $10.22 | 8,009,500 |
| 2017-07-13 | $12.60 | $12.89 | $12.48 | $12.84 | $10.22 | 10,063,940 |
| 2017-07-12 | $12.57 | $12.67 | $12.34 | $12.62 | $10.05 | 8,282,370 |
| 2017-07-11 | $12.87 | $12.92 | $12.57 | $12.60 | $10.03 | 9,348,450 |
| 2017-07-10 | $12.95 | $13.22 | $12.84 | $12.89 | $10.26 | 11,131,320 |
| 2017-07-07 | $12.57 | $13.10 | $12.57 | $12.96 | $10.32 | 12,708,880 |
| 2017-07-06 | $12.57 | $12.77 | $12.45 | $12.68 | $10.10 | 10,176,180 |
| 2017-07-05 | $12.45 | $12.62 | $12.36 | $12.56 | $10.00 | 6,270,010 |
| 2017-07-04 | $12.48 | $12.63 | $12.38 | $12.45 | $9.91 | 5,440,610 |
| 2017-07-03 | $12.32 | $12.55 | $12.25 | $12.53 | $9.98 | 6,758,630 |
| 2017-06-30 | $12.26 | $12.45 | $12.25 | $12.37 | $9.85 | 6,027,170 |
| 2017-06-29 | $12.26 | $12.43 | $12.25 | $12.35 | $9.83 | 6,743,190 |
| 2017-06-28 | $12.26 | $12.55 | $12.18 | $12.43 | $9.90 | 10,455,320 |
| 2017-06-27 | $12.25 | $12.63 | $12.21 | $12.35 | $9.83 | 15,250,850 |
| 2017-06-26 | $11.69 | $12.19 | $11.66 | $12.17 | $9.69 | 8,847,750 |
| 2017-06-23 | $11.92 | $11.99 | $11.50 | $11.69 | $9.31 | 9,376,230 |
| 2017-06-22 | $12.08 | $12.17 | $11.98 | $11.99 | $9.55 | 4,741,750 |
| 2017-06-21 | $12.12 | $12.16 | $12.03 | $12.11 | $9.64 | 3,278,950 |
| 2017-06-20 | $12.14 | $12.17 | $12.05 | $12.08 | $9.62 | 3,770,070 |
| 2017-06-19 | $12.13 | $12.16 | $12.06 | $12.14 | $9.67 | 4,394,180 |
| 2017-06-16 | $12.16 | $12.18 | $12.04 | $12.13 | $9.66 | 2,620,590 |
| 2017-06-15 | $12.10 | $12.25 | $12.04 | $12.16 | $9.68 | 4,793,480 |
| 2017-06-14 | $12.15 | $12.30 | $11.98 | $12.17 | $9.69 | 6,248,370 |
| 2017-06-13 | $11.95 | $12.19 | $11.94 | $12.15 | $9.67 | 6,236,940 |
| 2017-06-12 | $11.97 | $12.02 | $11.86 | $11.94 | $9.51 | 3,749,220 |
| 2017-06-09 | $12.02 | $12.04 | $11.87 | $12.01 | $9.56 | 3,436,980 |
| 2017-06-08 | $12.04 | $12.08 | $11.91 | $12.02 | $9.57 | 4,523,200 |
| 2017-06-07 | $11.76 | $12.05 | $11.76 | $12.00 | $9.55 | 4,441,100 |
| 2017-06-06 | $11.80 | $11.83 | $11.68 | $11.77 | $9.37 | 2,428,290 |
| 2017-06-05 | $11.83 | $11.98 | $11.81 | $11.85 | $9.36 | 4,439,460 |
| 2017-06-02 | $11.55 | $11.84 | $11.50 | $11.81 | $9.32 | 4,599,690 |
| 2017-06-01 | $11.88 | $12.06 | $11.60 | $11.67 | $9.21 | 4,555,740 |
| 2017-05-31 | $12.04 | $12.12 | $11.86 | $11.88 | $9.38 | 4,090,820 |
| 2017-05-30 | $11.88 | $11.88 | $11.88 | $11.88 | $9.38 | 0 |
| 2017-05-29 | $11.88 | $11.88 | $11.88 | $11.88 | $9.38 | 0 |
| 2017-05-26 | $11.96 | $11.96 | $11.85 | $11.88 | $9.38 | 2,663,570 |
| 2017-05-25 | $11.68 | $11.93 | $11.61 | $11.91 | $9.40 | 3,915,060 |
| 2017-05-24 | $11.51 | $11.79 | $11.48 | $11.73 | $9.26 | 3,148,730 |
| 2017-05-23 | $11.80 | $11.90 | $11.55 | $11.59 | $9.15 | 3,798,460 |
| 2017-05-22 | $12.08 | $12.08 | $11.70 | $11.77 | $9.29 | 2,873,700 |
| 2017-05-19 | $12.05 | $12.13 | $11.93 | $12.03 | $9.50 | 1,623,840 |
| 2017-05-18 | $12.00 | $12.22 | $11.95 | $12.05 | $9.51 | 2,303,550 |
| 2017-05-17 | $12.08 | $12.27 | $12.06 | $12.11 | $9.56 | 3,489,010 |
| 2017-05-16 | $11.79 | $12.12 | $11.63 | $12.10 | $9.55 | 4,094,540 |
| 2017-05-15 | $11.81 | $11.93 | $11.75 | $11.82 | $9.33 | 5,278,510 |
| 2017-05-12 | $11.80 | $11.85 | $11.58 | $11.80 | $9.32 | 3,418,730 |
| 2017-05-11 | $11.83 | $11.95 | $11.45 | $11.79 | $9.31 | 6,522,170 |
| 2017-05-10 | $12.30 | $12.42 | $11.80 | $11.82 | $9.33 | 4,220,170 |
| 2017-05-09 | $12.38 | $12.48 | $12.07 | $12.29 | $9.70 | 5,115,500 |
| 2017-05-08 | $12.63 | $12.71 | $12.35 | $12.38 | $9.77 | 3,704,880 |
| 2017-05-05 | $12.82 | $12.93 | $12.56 | $12.64 | $9.98 | 3,317,810 |
| 2017-05-04 | $12.88 | $13.08 | $12.80 | $12.87 | $10.16 | 4,776,650 |
| 2017-05-03 | $12.99 | $12.99 | $12.80 | $12.86 | $10.15 | 4,458,550 |
| 2017-05-02 | $12.95 | $13.10 | $12.88 | $12.99 | $10.26 | 4,206,140 |
| 2017-05-01 | $12.92 | $12.92 | $12.92 | $12.92 | $10.20 | 0 |
| 2017-04-28 | $12.62 | $12.98 | $12.55 | $12.92 | $10.20 | 5,006,350 |
| 2017-04-27 | $12.73 | $12.73 | $12.23 | $12.62 | $9.96 | 7,625,140 |
| 2017-04-26 | $12.80 | $12.86 | $12.69 | $12.74 | $10.06 | 3,665,690 |
| 2017-04-25 | $12.72 | $12.97 | $12.62 | $12.77 | $10.08 | 2,655,720 |
| 2017-04-24 | $13.25 | $13.25 | $12.65 | $12.72 | $10.04 | 4,630,030 |
| 2017-04-21 | $13.14 | $13.24 | $13.13 | $13.20 | $10.42 | 3,095,660 |
| 2017-04-20 | $13.07 | $13.27 | $13.04 | $13.17 | $10.40 | 4,064,290 |
| 2017-04-19 | $13.25 | $13.25 | $12.85 | $13.07 | $10.32 | 6,403,520 |
| 2017-04-18 | $13.50 | $13.61 | $13.31 | $13.35 | $10.54 | 4,422,630 |
| 2017-04-17 | $13.60 | $13.66 | $13.41 | $13.50 | $10.66 | 4,586,250 |
| 2017-04-14 | $14.01 | $14.07 | $13.63 | $13.64 | $10.77 | 6,240,470 |
| 2017-04-13 | $13.94 | $14.09 | $13.94 | $14.00 | $11.05 | 4,902,540 |
| 2017-04-12 | $13.95 | $14.17 | $13.91 | $13.99 | $11.05 | 7,549,340 |
| 2017-04-11 | $14.31 | $14.42 | $13.71 | $14.08 | $11.12 | 15,685,140 |
| 2017-04-10 | $14.66 | $14.75 | $14.30 | $14.37 | $11.35 | 10,269,880 |
| 2017-04-07 | $14.93 | $14.97 | $14.70 | $14.72 | $11.62 | 9,164,900 |
| 2017-04-06 | $14.85 | $14.98 | $14.78 | $14.92 | $11.78 | 7,653,700 |
| 2017-04-05 | $14.64 | $14.94 | $14.49 | $14.90 | $11.76 | 10,356,070 |
| 2017-04-04 | $14.61 | $14.61 | $14.61 | $14.61 | $11.54 | 0 |
| 2017-04-03 | $14.61 | $14.61 | $14.61 | $14.61 | $11.54 | 0 |
| 2017-03-31 | $14.49 | $14.65 | $14.44 | $14.61 | $11.54 | 6,199,410 |
| 2017-03-30 | $14.78 | $14.89 | $14.35 | $14.41 | $11.38 | 11,284,890 |
| 2017-03-29 | $14.62 | $14.93 | $14.62 | $14.84 | $11.72 | 10,279,410 |
| 2017-03-28 | $14.73 | $14.79 | $14.54 | $14.62 | $11.54 | 6,038,390 |
| 2017-03-27 | $14.98 | $15.00 | $14.73 | $14.76 | $11.65 | 7,711,860 |
| 2017-03-24 | $14.58 | $14.86 | $14.48 | $14.84 | $11.72 | 10,638,260 |
| 2017-03-23 | $14.81 | $14.92 | $14.36 | $14.56 | $11.50 | 10,940,620 |
| 2017-03-22 | $14.63 | $14.84 | $14.50 | $14.79 | $11.68 | 10,305,580 |
| 2017-03-21 | $15.08 | $15.16 | $14.66 | $14.81 | $11.69 | 21,023,710 |
| 2017-03-20 | $14.85 | $15.50 | $14.83 | $15.33 | $12.10 | 19,274,160 |
| 2017-03-17 | $14.85 | $15.89 | $14.80 | $15.14 | $11.95 | 32,724,580 |
| 2017-03-16 | $14.09 | $14.88 | $14.09 | $14.72 | $11.62 | 21,322,110 |
| 2017-03-15 | $14.11 | $14.16 | $14.03 | $14.09 | $11.12 | 4,262,210 |
| 2017-03-14 | $14.20 | $14.25 | $14.00 | $14.11 | $11.14 | 6,362,060 |
| 2017-03-13 | $14.00 | $14.24 | $13.90 | $14.22 | $11.23 | 5,454,430 |
| 2017-03-10 | $14.29 | $14.33 | $13.99 | $14.05 | $11.09 | 7,651,440 |
| 2017-03-09 | $14.26 | $14.47 | $14.21 | $14.32 | $11.31 | 8,088,910 |
| 2017-03-08 | $14.47 | $14.62 | $14.22 | $14.30 | $11.29 | 11,705,700 |
| 2017-03-07 | $14.50 | $14.52 | $14.29 | $14.51 | $11.46 | 8,649,020 |
| 2017-03-06 | $14.27 | $14.57 | $14.22 | $14.45 | $11.41 | 11,643,130 |
| 2017-03-03 | $14.28 | $14.39 | $14.15 | $14.29 | $11.28 | 13,483,440 |
| 2017-03-02 | $13.90 | $14.45 | $13.89 | $14.40 | $11.37 | 22,168,710 |
| 2017-03-01 | $13.78 | $13.91 | $13.74 | $13.84 | $10.93 | 5,820,120 |
| 2017-02-28 | $13.75 | $13.83 | $13.66 | $13.80 | $10.90 | 4,912,320 |
| 2017-02-27 | $13.81 | $13.88 | $13.73 | $13.74 | $10.85 | 5,862,080 |
| 2017-02-24 | $14.00 | $14.01 | $13.74 | $13.86 | $10.94 | 10,561,150 |
| 2017-02-23 | $14.09 | $14.09 | $13.86 | $13.99 | $11.05 | 6,518,010 |
| 2017-02-22 | $13.99 | $14.12 | $13.89 | $14.06 | $11.10 | 8,220,300 |
| 2017-02-21 | $13.96 | $14.03 | $13.83 | $13.99 | $11.05 | 9,048,050 |
| 2017-02-20 | $13.54 | $13.98 | $13.47 | $13.97 | $11.03 | 13,120,070 |
| 2017-02-17 | $13.72 | $13.79 | $13.46 | $13.49 | $10.65 | 8,984,120 |
| 2017-02-16 | $13.68 | $13.80 | $13.57 | $13.79 | $10.89 | 9,774,500 |
| 2017-02-15 | $13.85 | $13.95 | $13.71 | $13.74 | $10.85 | 8,094,870 |
| 2017-02-14 | $13.93 | $14.05 | $13.77 | $13.84 | $10.93 | 7,570,790 |
| 2017-02-13 | $13.69 | $13.99 | $13.64 | $13.98 | $11.04 | 11,216,540 |
| 2017-02-10 | $13.74 | $13.75 | $13.55 | $13.62 | $10.75 | 6,725,700 |
| 2017-02-09 | $13.71 | $13.84 | $13.62 | $13.74 | $10.85 | 9,437,270 |
| 2017-02-08 | $13.55 | $13.78 | $13.54 | $13.72 | $10.83 | 7,581,290 |
| 2017-02-07 | $13.66 | $13.73 | $13.43 | $13.53 | $10.68 | 5,462,810 |
| 2017-02-06 | $13.40 | $13.69 | $13.38 | $13.65 | $10.78 | 7,467,800 |
| 2017-02-03 | $13.27 | $13.52 | $13.24 | $13.40 | $10.58 | 6,498,480 |
| 2017-02-02 | $13.24 | $13.24 | $13.24 | $13.24 | $10.45 | 0 |
| 2017-02-01 | $13.24 | $13.24 | $13.24 | $13.24 | $10.45 | 0 |
| 2017-01-31 | $13.24 | $13.24 | $13.24 | $13.24 | $10.45 | 0 |
| 2017-01-30 | $13.24 | $13.24 | $13.24 | $13.24 | $10.45 | 0 |
| 2017-01-27 | $13.24 | $13.24 | $13.24 | $13.24 | $10.45 | 0 |
| 2017-01-26 | $13.02 | $13.25 | $13.02 | $13.24 | $10.45 | 6,802,340 |
| 2017-01-25 | $13.55 | $13.55 | $12.86 | $13.07 | $10.32 | 17,520,030 |
| 2017-01-24 | $13.82 | $13.86 | $13.66 | $13.72 | $10.83 | 4,962,020 |
| 2017-01-23 | $13.59 | $13.85 | $13.59 | $13.82 | $10.91 | 5,966,100 |
| 2017-01-20 | $13.46 | $13.70 | $13.38 | $13.57 | $10.71 | 6,316,200 |
| 2017-01-19 | $13.55 | $13.55 | $13.31 | $13.43 | $10.60 | 7,525,170 |
| 2017-01-18 | $13.70 | $13.83 | $13.51 | $13.64 | $10.77 | 6,457,850 |
| 2017-01-17 | $13.59 | $13.86 | $13.23 | $13.82 | $10.91 | 10,075,880 |
| 2017-01-16 | $15.11 | $15.11 | $13.62 | $13.73 | $10.84 | 17,523,290 |
| 2017-01-13 | $15.53 | $15.66 | $14.90 | $15.13 | $11.95 | 7,954,420 |
| 2017-01-12 | $15.56 | $15.71 | $15.38 | $15.52 | $12.25 | 6,511,320 |
| 2017-01-11 | $16.00 | $16.04 | $15.48 | $15.49 | $12.23 | 8,866,980 |
| 2017-01-10 | $16.13 | $16.49 | $15.97 | $15.97 | $12.61 | 7,900,830 |
| 2017-01-09 | $16.10 | $16.58 | $16.07 | $16.21 | $12.80 | 10,783,390 |
| 2017-01-06 | $15.92 | $16.27 | $15.69 | $16.19 | $12.78 | 7,686,300 |
| 2017-01-05 | $16.15 | $16.40 | $15.96 | $15.98 | $12.62 | 9,383,510 |
| 2017-01-04 | $15.60 | $16.28 | $15.60 | $16.25 | $12.83 | 13,006,570 |
| 2017-01-03 | $15.30 | $15.78 | $15.26 | $15.70 | $12.40 | 9,973,810 |
| 2017-01-02 | $15.21 | $15.21 | $15.21 | $15.21 | $12.01 | 0 |
| 2016-12-30 | $15.21 | $15.45 | $15.13 | $15.21 | $12.01 | 7,279,240 |
| 2016-12-29 | $15.32 | $15.45 | $15.08 | $15.13 | $11.95 | 8,700,780 |
| 2016-12-28 | $15.62 | $15.77 | $15.26 | $15.40 | $12.16 | 11,944,400 |
| 2016-12-27 | $16.14 | $16.32 | $15.58 | $15.63 | $12.34 | 10,449,150 |
| 2016-12-26 | $16.00 | $16.24 | $15.83 | $16.16 | $12.76 | 7,635,830 |
| 2016-12-23 | $16.52 | $16.64 | $16.00 | $16.23 | $12.81 | 11,400,620 |
| 2016-12-22 | $16.41 | $16.65 | $16.27 | $16.61 | $13.11 | 10,558,350 |
| 2016-12-21 | $16.61 | $16.63 | $16.26 | $16.56 | $13.07 | 10,994,840 |
| 2016-12-20 | $16.50 | $16.84 | $16.14 | $16.42 | $12.96 | 15,479,820 |
| 2016-12-19 | $15.78 | $16.69 | $15.78 | $16.65 | $13.15 | 20,709,720 |
| 2016-12-16 | $15.71 | $15.89 | $15.50 | $15.61 | $12.32 | 7,147,240 |
| 2016-12-15 | $15.85 | $16.26 | $15.45 | $15.70 | $12.40 | 11,733,310 |
| 2016-12-14 | $15.48 | $16.30 | $15.33 | $16.02 | $12.65 | 12,835,990 |
| 2016-12-13 | $15.20 | $15.66 | $14.86 | $15.57 | $12.29 | 9,928,310 |
| 2016-12-12 | $16.20 | $16.35 | $15.02 | $15.18 | $11.99 | 14,697,920 |
| 2016-12-09 | $16.46 | $16.95 | $16.12 | $16.24 | $12.82 | 12,582,310 |
| 2016-12-08 | $16.48 | $16.78 | $16.23 | $16.44 | $12.98 | 13,543,540 |
| 2016-12-07 | $15.71 | $16.47 | $15.71 | $16.44 | $12.98 | 14,534,750 |
| 2016-12-06 | $15.39 | $15.86 | $15.39 | $15.80 | $12.47 | 11,086,420 |
| 2016-12-05 | $15.03 | $15.55 | $15.00 | $15.35 | $12.12 | 9,010,010 |
| 2016-12-02 | $16.00 | $16.13 | $15.26 | $15.28 | $12.06 | 15,237,200 |
| 2016-12-01 | $15.89 | $16.22 | $15.70 | $16.02 | $12.65 | 11,897,280 |
| 2016-11-30 | $16.64 | $16.64 | $15.62 | $15.85 | $12.51 | 21,199,550 |
| 2016-11-29 | $16.46 | $17.40 | $16.28 | $16.65 | $13.15 | 27,258,720 |
| 2016-11-28 | $16.60 | $16.78 | $16.27 | $16.48 | $13.01 | 14,860,160 |
| 2016-11-25 | $16.68 | $17.08 | $16.10 | $16.67 | $13.16 | 24,933,470 |
| 2016-11-24 | $16.15 | $17.40 | $16.01 | $16.84 | $13.30 | 38,104,970 |
| 2016-11-23 | $16.00 | $16.88 | $15.87 | $16.21 | $12.80 | 42,151,280 |
| 2016-11-22 | $15.60 | $16.19 | $15.46 | $15.85 | $12.51 | 39,651,370 |
| 2016-11-21 | $14.53 | $14.81 | $14.52 | $14.77 | $11.66 | 12,976,000 |
| 2016-11-18 | $14.41 | $14.73 | $14.41 | $14.59 | $11.52 | 13,066,040 |
| 2016-11-17 | $14.41 | $14.57 | $14.27 | $14.42 | $11.39 | 8,938,460 |
| 2016-11-16 | $14.44 | $14.55 | $14.33 | $14.47 | $11.42 | 10,881,080 |
| 2016-11-15 | $14.52 | $14.65 | $14.35 | $14.40 | $11.37 | 11,100,020 |
| 2016-11-14 | $14.66 | $14.76 | $14.38 | $14.53 | $11.47 | 18,811,530 |
| 2016-11-11 | $14.70 | $14.94 | $14.48 | $14.81 | $11.69 | 19,406,680 |
| 2016-11-10 | $14.65 | $14.98 | $14.65 | $14.72 | $11.62 | 19,236,680 |
| 2016-11-09 | $14.70 | $14.98 | $14.14 | $14.51 | $11.46 | 24,761,400 |
| 2016-11-08 | $15.00 | $15.03 | $14.60 | $14.71 | $11.61 | 18,364,070 |
| 2016-11-07 | $14.41 | $15.08 | $14.33 | $14.88 | $11.75 | 31,646,640 |
| 2016-11-04 | $14.04 | $14.56 | $14.04 | $14.40 | $11.37 | 21,801,840 |
| 2016-11-03 | $14.15 | $14.64 | $14.06 | $14.12 | $11.15 | 26,319,650 |
| 2016-11-02 | $13.79 | $14.03 | $13.75 | $13.85 | $10.93 | 11,143,110 |
| 2016-11-01 | $13.47 | $13.93 | $13.41 | $13.83 | $10.92 | 11,991,730 |
| 2016-10-31 | $13.65 | $13.68 | $13.30 | $13.47 | $10.63 | 0 |
| 2016-10-28 | $13.68 | $13.90 | $13.60 | $13.71 | $10.82 | 10,731,930 |
| 2016-10-27 | $13.84 | $13.84 | $13.60 | $13.69 | $10.81 | 8,082,830 |
| 2016-10-26 | $13.99 | $14.17 | $13.71 | $13.83 | $10.92 | 11,301,800 |
| 2016-10-25 | $13.66 | $14.09 | $13.66 | $13.99 | $11.05 | 15,626,490 |
| 2016-10-24 | $13.51 | $13.79 | $13.43 | $13.70 | $10.82 | 11,864,280 |
| 2016-10-21 | $13.70 | $13.85 | $13.35 | $13.51 | $10.67 | 10,339,470 |
| 2016-10-20 | $13.56 | $13.78 | $13.51 | $13.75 | $10.86 | 8,500,520 |
| 2016-10-19 | $13.50 | $13.75 | $13.46 | $13.56 | $10.71 | 10,379,000 |
| 2016-10-18 | $13.30 | $13.55 | $13.20 | $13.53 | $10.68 | 8,747,990 |
| 2016-10-17 | $13.78 | $13.84 | $13.20 | $13.27 | $10.48 | 14,009,140 |
| 2016-10-14 | $13.70 | $13.93 | $13.67 | $13.79 | $10.89 | 10,581,390 |
| 2016-10-13 | $13.80 | $13.87 | $13.67 | $13.75 | $10.86 | 9,430,090 |
| 2016-10-12 | $13.54 | $13.94 | $13.47 | $13.86 | $10.94 | 14,591,010 |
| 2016-10-11 | $13.45 | $13.63 | $13.42 | $13.55 | $10.70 | 9,752,110 |
| 2016-10-10 | $13.18 | $13.68 | $13.16 | $13.49 | $10.65 | 11,211,640 |
| 2016-10-07 | $13.13 | $13.13 | $13.13 | $13.13 | $10.37 | 0 |
| 2016-10-06 | $13.13 | $13.13 | $13.13 | $13.13 | $10.37 | 0 |
| 2016-10-05 | $13.13 | $13.13 | $13.13 | $13.13 | $10.37 | 0 |
| 2016-10-04 | $13.13 | $13.13 | $13.13 | $13.13 | $10.37 | 0 |
| 2016-10-03 | $13.13 | $13.13 | $13.13 | $13.13 | $10.37 | 0 |
| 2016-09-30 | $13.07 | $13.21 | $13.00 | $13.13 | $10.37 | 6,796,000 |
| 2016-09-29 | $13.03 | $13.24 | $12.96 | $13.05 | $10.30 | 7,717,820 |
| 2016-09-28 | $13.23 | $13.29 | $12.93 | $12.97 | $10.24 | 8,444,330 |
| 2016-09-27 | $12.95 | $13.19 | $12.89 | $13.18 | $10.41 | 7,580,980 |
| 2016-09-26 | $13.61 | $13.77 | $13.00 | $13.05 | $10.30 | 13,729,280 |
| 2016-09-23 | $13.77 | $13.96 | $13.59 | $13.70 | $10.82 | 9,864,350 |
| 2016-09-22 | $13.86 | $13.89 | $13.52 | $13.75 | $10.86 | 12,373,950 |
| 2016-09-21 | $13.89 | $14.04 | $13.67 | $13.71 | $10.82 | 11,680,450 |
| 2016-09-20 | $13.68 | $14.09 | $13.41 | $13.97 | $11.03 | 17,025,370 |
| 2016-09-19 | $13.51 | $13.87 | $13.46 | $13.62 | $10.75 | 10,097,970 |
| 2016-09-16 | $13.44 | $13.44 | $13.44 | $13.44 | $10.61 | 0 |
| 2016-09-15 | $13.44 | $13.44 | $13.44 | $13.44 | $10.61 | 0 |
| 2016-09-14 | $13.79 | $13.94 | $13.38 | $13.44 | $10.61 | 16,370,560 |
| 2016-09-13 | $13.31 | $14.19 | $13.17 | $14.05 | $11.09 | 32,691,140 |
| 2016-09-12 | $13.45 | $13.46 | $13.05 | $13.10 | $10.34 | 23,592,730 |
| 2016-09-09 | $14.06 | $14.11 | $13.71 | $13.74 | $10.85 | 18,203,690 |
| 2016-09-08 | $14.00 | $14.21 | $13.90 | $14.12 | $11.15 | 16,774,930 |
| 2016-09-07 | $14.28 | $14.76 | $14.10 | $14.14 | $11.16 | 30,743,850 |
| 2016-09-06 | $14.39 | $14.46 | $13.96 | $14.38 | $11.35 | 32,773,150 |
| 2016-09-05 | $14.15 | $14.78 | $14.03 | $14.60 | $11.53 | 42,145,240 |
| 2016-09-02 | $14.04 | $14.34 | $13.87 | $14.10 | $11.13 | 26,759,710 |
| 2016-09-01 | $14.20 | $14.20 | $13.84 | $13.99 | $11.05 | 26,731,130 |
| 2016-08-31 | $14.15 | $14.34 | $13.92 | $14.25 | $11.25 | 31,518,710 |
| 2016-08-30 | $14.30 | $14.45 | $13.94 | $14.09 | $11.12 | 33,510,830 |
| 2016-08-29 | $14.51 | $14.74 | $14.02 | $14.36 | $11.34 | 44,895,540 |
| 2016-08-26 | $15.00 | $15.20 | $14.18 | $14.31 | $11.30 | 73,560,570 |
| 2016-08-25 | $13.85 | $15.44 | $13.65 | $15.44 | $12.19 | 92,676,320 |
| 2016-08-24 | $14.14 | $14.47 | $13.90 | $14.04 | $11.08 | 78,618,520 |
| 2016-08-23 | $12.14 | $13.15 | $12.01 | $13.15 | $10.38 | 24,968,420 |
| 2016-08-22 | $12.27 | $12.49 | $11.90 | $11.95 | $9.43 | 19,013,690 |
| 2016-08-19 | $11.72 | $11.82 | $11.65 | $11.75 | $9.28 | 4,423,590 |
| 2016-08-18 | $11.77 | $11.82 | $11.62 | $11.73 | $9.26 | 4,721,760 |
| 2016-08-17 | $11.70 | $11.88 | $11.68 | $11.77 | $9.29 | 6,390,880 |
| 2016-08-16 | $11.75 | $11.79 | $11.68 | $11.71 | $9.25 | 6,198,850 |
| 2016-08-15 | $11.49 | $11.77 | $11.45 | $11.72 | $9.25 | 8,471,910 |
| 2016-08-12 | $11.35 | $11.48 | $11.26 | $11.47 | $9.06 | 3,731,090 |
| 2016-08-11 | $11.49 | $11.61 | $11.32 | $11.36 | $8.97 | 5,073,400 |
| 2016-08-10 | $11.50 | $11.57 | $11.45 | $11.49 | $9.07 | 4,205,750 |
| 2016-08-09 | $11.40 | $11.68 | $11.32 | $11.51 | $9.09 | 7,160,790 |
| 2016-08-08 | $11.19 | $11.43 | $11.12 | $11.41 | $9.01 | 5,552,130 |
| 2016-08-05 | $11.24 | $11.26 | $11.13 | $11.18 | $8.83 | 4,142,260 |
| 2016-08-04 | $11.27 | $11.31 | $11.15 | $11.26 | $8.89 | 4,562,250 |
| 2016-08-03 | $11.25 | $11.29 | $11.17 | $11.26 | $8.89 | 3,495,730 |
| 2016-08-02 | $11.11 | $11.28 | $11.11 | $11.26 | $8.89 | 3,745,780 |
| 2016-08-01 | $11.07 | $11.23 | $10.90 | $11.17 | $8.82 | 5,011,190 |
| 2016-07-29 | $11.23 | $11.30 | $11.10 | $11.15 | $8.80 | 4,230,880 |
| 2016-07-28 | $11.10 | $11.30 | $11.06 | $11.25 | $8.88 | 7,190,370 |
| 2016-07-27 | $11.62 | $11.70 | $11.01 | $11.14 | $8.80 | 11,463,970 |
| 2016-07-26 | $11.46 | $11.64 | $11.45 | $11.63 | $9.18 | 7,649,750 |
| 2016-07-25 | $11.88 | $11.97 | $11.46 | $11.52 | $9.10 | 15,333,850 |
| 2016-07-22 | $12.07 | $12.21 | $11.94 | $11.95 | $9.43 | 6,956,810 |
| 2016-07-21 | $12.01 | $12.14 | $11.96 | $12.07 | $9.53 | 6,366,660 |
| 2016-07-20 | $12.09 | $12.15 | $11.95 | $12.00 | $9.47 | 4,614,400 |
| 2016-07-19 | $11.92 | $12.13 | $11.86 | $12.10 | $9.55 | 6,146,620 |
| 2016-07-18 | $12.05 | $12.14 | $11.83 | $11.97 | $9.45 | 7,040,730 |
| 2016-07-15 | $12.21 | $12.33 | $12.07 | $12.10 | $9.55 | 8,367,500 |
| 2016-07-14 | $12.05 | $12.27 | $11.89 | $12.24 | $9.66 | 9,456,080 |
| 2016-07-13 | $12.08 | $12.22 | $11.88 | $12.05 | $9.51 | 11,957,410 |
| 2016-07-12 | $12.08 | $12.34 | $11.77 | $12.11 | $9.56 | 15,295,500 |
| 2016-07-11 | $12.15 | $12.30 | $12.03 | $12.06 | $9.52 | 12,205,800 |
| 2016-07-08 | $12.41 | $12.45 | $12.10 | $12.15 | $9.59 | 10,519,480 |
| 2016-07-07 | $12.38 | $12.66 | $12.25 | $12.48 | $9.85 | 13,852,250 |
| 2016-07-06 | $12.30 | $12.46 | $12.11 | $12.38 | $9.77 | 12,666,190 |
| 2016-07-05 | $12.00 | $12.75 | $12.00 | $12.40 | $9.79 | 35,130,090 |
| 2016-07-04 | $11.31 | $11.99 | $11.25 | $11.89 | $9.39 | 19,255,190 |
| 2016-07-01 | $11.50 | $11.59 | $11.34 | $11.41 | $9.01 | 7,514,740 |
| 2016-06-30 | $11.55 | $11.63 | $11.35 | $11.52 | $9.10 | 11,048,040 |
| 2016-06-29 | $11.66 | $11.70 | $11.46 | $11.55 | $9.12 | 11,016,890 |
| 2016-06-28 | $11.25 | $11.66 | $11.19 | $11.65 | $9.20 | 16,022,740 |
| 2016-06-27 | $11.01 | $11.33 | $10.90 | $11.32 | $8.94 | 14,922,380 |
| 2016-06-24 | $11.58 | $11.58 | $10.70 | $11.09 | $8.76 | 21,925,690 |
| 2016-06-23 | $11.52 | $11.88 | $11.41 | $11.57 | $9.13 | 19,175,050 |
| 2016-06-22 | $11.33 | $11.65 | $11.22 | $11.54 | $9.11 | 21,075,710 |
| 2016-06-21 | $11.70 | $11.95 | $11.16 | $11.30 | $8.92 | 36,211,370 |
| 2016-06-20 | $10.72 | $11.77 | $10.60 | $11.77 | $9.29 | 26,794,860 |
| 2016-06-17 | $10.50 | $10.78 | $10.47 | $10.70 | $8.45 | 11,781,370 |
| 2016-06-16 | $10.41 | $10.56 | $10.35 | $10.48 | $8.27 | 8,196,280 |
| 2016-06-15 | $10.11 | $10.55 | $10.06 | $10.48 | $8.27 | 8,281,090 |
| 2016-06-14 | $10.10 | $10.18 | $10.06 | $10.17 | $8.03 | 4,104,600 |
| 2016-06-13 | $10.33 | $10.34 | $10.06 | $10.08 | $7.96 | 7,207,930 |
| 2016-06-10 | $10.39 | $10.39 | $10.39 | $10.39 | $8.20 | 0 |
| 2016-06-09 | $10.39 | $10.39 | $10.39 | $10.39 | $8.20 | 0 |
| 2016-06-08 | $10.57 | $10.58 | $10.26 | $10.39 | $8.20 | 8,579,460 |
| 2016-06-07 | $10.67 | $10.68 | $10.53 | $10.57 | $8.35 | 5,414,060 |
| 2016-06-06 | $10.65 | $10.68 | $10.54 | $10.61 | $8.38 | 5,741,770 |
| 2016-06-03 | $10.58 | $10.66 | $10.45 | $10.61 | $8.38 | 7,465,360 |
| 2016-06-02 | $10.52 | $10.62 | $10.49 | $10.58 | $8.35 | 7,113,130 |
| 2016-06-01 | $10.51 | $10.51 | $10.51 | $10.51 | $8.30 | 0 |
| 2016-05-31 | $10.15 | $10.54 | $10.12 | $10.51 | $8.30 | 10,957,330 |
| 2016-05-30 | $10.14 | $10.22 | $10.01 | $10.13 | $8.00 | 3,554,350 |
| 2016-05-27 | $10.22 | $10.34 | $10.15 | $10.23 | $8.08 | 4,248,080 |
| 2016-05-26 | $10.29 | $10.38 | $10.11 | $10.34 | $8.08 | 6,634,810 |
| 2016-05-25 | $10.35 | $10.54 | $10.24 | $10.33 | $8.08 | 7,285,690 |
| 2016-05-24 | $10.60 | $10.63 | $10.29 | $10.32 | $8.07 | 11,436,630 |
| 2016-05-23 | $10.20 | $10.85 | $10.20 | $10.70 | $8.37 | 18,247,580 |
| 2016-05-20 | $9.97 | $10.13 | $9.91 | $10.11 | $7.90 | 3,484,790 |
| 2016-05-19 | $9.93 | $10.08 | $9.93 | $10.00 | $7.82 | 4,680,920 |
| 2016-05-18 | $10.12 | $10.15 | $9.86 | $9.94 | $7.77 | 4,575,900 |
| 2016-05-17 | $10.26 | $10.27 | $10.13 | $10.16 | $7.94 | 3,796,370 |
| 2016-05-16 | $10.06 | $10.23 | $10.00 | $10.22 | $7.99 | 4,099,770 |
| 2016-05-13 | $10.12 | $10.20 | $10.03 | $10.07 | $7.87 | 3,885,390 |
| 2016-05-12 | $10.02 | $10.18 | $9.90 | $10.15 | $7.94 | 4,762,020 |
| 2016-05-11 | $10.14 | $10.17 | $10.00 | $10.08 | $7.88 | 4,351,750 |
| 2016-05-10 | $10.14 | $10.18 | $10.00 | $10.05 | $7.86 | 4,644,270 |
| 2016-05-09 | $10.30 | $10.35 | $10.03 | $10.06 | $7.87 | 7,116,400 |
| 2016-05-06 | $10.83 | $10.87 | $10.37 | $10.40 | $8.13 | 8,283,350 |
| 2016-05-05 | $10.68 | $10.84 | $10.61 | $10.83 | $8.47 | 6,140,010 |
| 2016-05-04 | $10.61 | $10.76 | $10.60 | $10.67 | $8.34 | 5,180,470 |
| 2016-05-03 | $10.40 | $10.74 | $10.33 | $10.72 | $8.38 | 7,946,520 |
| 2016-05-02 | $10.44 | $10.44 | $10.44 | $10.44 | $8.16 | 0 |
| 2016-04-29 | $10.39 | $10.46 | $10.30 | $10.44 | $8.16 | 4,510,350 |
| 2016-04-28 | $10.62 | $10.64 | $10.28 | $10.47 | $8.19 | 5,759,520 |
| 2016-04-27 | $10.67 | $10.74 | $10.57 | $10.62 | $8.30 | 4,772,080 |
| 2016-04-26 | $10.48 | $10.70 | $10.45 | $10.69 | $8.36 | 6,549,770 |
| 2016-04-25 | $10.38 | $10.55 | $10.28 | $10.51 | $8.22 | 5,606,090 |
| 2016-04-22 | $10.52 | $10.61 | $10.38 | $10.49 | $8.20 | 7,435,920 |
| 2016-04-21 | $10.54 | $10.86 | $10.44 | $10.55 | $8.25 | 9,110,010 |
| 2016-04-20 | $11.14 | $11.22 | $10.26 | $10.51 | $8.22 | 13,845,800 |
| 2016-04-19 | $11.37 | $11.46 | $11.02 | $11.08 | $8.66 | 15,889,170 |
| 2016-04-18 | $11.24 | $11.24 | $11.24 | $11.24 | $8.79 | 0 |
| 2016-04-15 | $11.24 | $11.24 | $11.24 | $11.24 | $8.79 | 0 |
| 2016-04-14 | $11.24 | $11.24 | $11.24 | $11.24 | $8.79 | 0 |
| 2016-04-13 | $11.24 | $11.24 | $11.24 | $11.24 | $8.79 | 0 |
| 2016-04-12 | $11.24 | $11.24 | $11.24 | $11.24 | $8.79 | 0 |
| 2016-04-11 | $11.10 | $11.31 | $11.00 | $11.24 | $8.79 | 10,579,650 |
| 2016-04-08 | $11.18 | $11.19 | $10.89 | $11.02 | $8.62 | 12,775,830 |
| 2016-04-07 | $11.44 | $11.55 | $11.24 | $11.29 | $8.83 | 14,699,470 |
| 2016-04-06 | $11.37 | $11.46 | $11.33 | $11.41 | $8.92 | 10,874,570 |
| 2016-04-05 | $11.20 | $11.48 | $11.16 | $11.46 | $8.96 | 15,507,690 |
| 2016-04-04 | $11.25 | $11.25 | $11.25 | $11.25 | $8.80 | 0 |
| 2016-04-01 | $11.40 | $11.46 | $11.18 | $11.25 | $8.80 | 13,417,030 |
| 2016-03-31 | $11.39 | $11.57 | $11.15 | $11.47 | $8.97 | 24,755,620 |
| 2016-03-30 | $11.63 | $11.99 | $11.22 | $11.40 | $8.91 | 32,355,740 |
| 2016-03-29 | $10.85 | $11.15 | $10.60 | $11.02 | $8.62 | 18,070,810 |
| 2016-03-28 | $10.86 | $11.25 | $10.71 | $10.83 | $8.47 | 13,311,630 |
| 2016-03-25 | $10.68 | $10.86 | $10.68 | $10.84 | $8.48 | 6,323,530 |
| 2016-03-24 | $10.89 | $10.89 | $10.68 | $10.69 | $8.36 | 9,088,440 |
| 2016-03-23 | $10.86 | $11.00 | $10.79 | $10.97 | $8.58 | 9,644,940 |
| 2016-03-22 | $10.92 | $10.98 | $10.80 | $10.84 | $8.48 | 9,708,120 |
| 2016-03-21 | $10.92 | $11.10 | $10.85 | $11.07 | $8.66 | 12,145,790 |
| 2016-03-18 | $10.49 | $10.86 | $10.47 | $10.86 | $8.49 | 12,362,630 |
| 2016-03-17 | $10.26 | $10.52 | $10.24 | $10.47 | $8.19 | 8,459,700 |
| 2016-03-16 | $10.48 | $10.49 | $10.10 | $10.16 | $7.94 | 6,087,330 |
| 2016-03-15 | $10.34 | $10.50 | $10.30 | $10.44 | $8.16 | 6,266,840 |
| 2016-03-14 | $10.28 | $10.61 | $10.24 | $10.41 | $8.14 | 8,481,190 |
| 2016-03-11 | $10.00 | $10.24 | $9.85 | $10.17 | $7.95 | 6,286,900 |
| 2016-03-10 | $10.36 | $10.50 | $10.05 | $10.11 | $7.90 | 7,303,950 |
| 2016-03-09 | $10.60 | $10.75 | $10.28 | $10.36 | $8.10 | 13,528,790 |
| 2016-03-08 | $11.23 | $11.38 | $10.71 | $11.13 | $8.70 | 18,781,340 |
| 2016-03-07 | $10.95 | $11.49 | $10.95 | $11.47 | $8.97 | 20,873,610 |
| 2016-03-04 | $11.20 | $11.46 | $10.64 | $10.82 | $8.46 | 17,561,440 |
| 2016-03-03 | $10.58 | $10.97 | $10.55 | $10.81 | $8.45 | 11,080,830 |
| 2016-03-02 | $9.95 | $10.65 | $9.94 | $10.59 | $8.28 | 10,373,760 |
| 2016-03-01 | $9.80 | $10.02 | $9.68 | $9.98 | $7.80 | 6,406,370 |
| 2016-02-29 | $10.23 | $10.24 | $9.49 | $9.71 | $7.59 | 9,802,300 |
| 2016-02-26 | $10.23 | $10.38 | $10.01 | $10.26 | $8.02 | 7,045,200 |
| 2016-02-25 | $11.17 | $11.18 | $10.09 | $10.11 | $7.90 | 14,949,210 |
| 2016-02-24 | $11.03 | $11.23 | $10.80 | $11.21 | $8.76 | 12,362,260 |
| 2016-02-23 | $10.90 | $11.25 | $10.78 | $11.17 | $8.73 | 14,643,320 |
| 2016-02-22 | $10.80 | $10.98 | $10.69 | $10.93 | $8.55 | 10,997,360 |
| 2016-02-19 | $10.60 | $10.76 | $10.56 | $10.66 | $8.33 | 4,825,950 |
| 2016-02-18 | $10.80 | $10.96 | $10.62 | $10.66 | $8.33 | 9,510,760 |
| 2016-02-17 | $10.55 | $10.78 | $10.49 | $10.72 | $8.38 | 6,989,060 |
| 2016-02-16 | $10.25 | $10.66 | $10.21 | $10.60 | $8.29 | 9,691,970 |
| 2016-02-15 | $10.01 | $10.23 | $9.93 | $10.18 | $7.96 | 5,989,060 |
| 2016-02-12 | $10.24 | $10.24 | $10.24 | $10.24 | $8.01 | 0 |
| 2016-02-11 | $10.24 | $10.24 | $10.24 | $10.24 | $8.01 | 0 |
| 2016-02-10 | $10.24 | $10.24 | $10.24 | $10.24 | $8.01 | 0 |
| 2016-02-09 | $10.24 | $10.24 | $10.24 | $10.24 | $8.01 | 0 |
| 2016-02-08 | $10.24 | $10.24 | $10.24 | $10.24 | $8.01 | 0 |
| 2016-02-05 | $10.39 | $10.47 | $10.21 | $10.24 | $8.01 | 5,646,270 |
| 2016-02-04 | $10.24 | $10.47 | $10.20 | $10.41 | $8.14 | 8,940,720 |
| 2016-02-03 | $10.02 | $10.22 | $9.93 | $10.19 | $7.97 | 5,439,770 |
| 2016-02-02 | $9.93 | $10.25 | $9.92 | $10.18 | $7.96 | 6,264,570 |
| 2016-02-01 | $10.05 | $10.11 | $9.76 | $9.93 | $7.76 | 6,328,590 |
| 2016-01-29 | $9.82 | $10.24 | $9.74 | $10.15 | $7.94 | 7,051,970 |
| 2016-01-28 | $10.08 | $10.25 | $9.70 | $9.77 | $7.64 | 6,475,930 |
| 2016-01-27 | $10.20 | $10.33 | $9.65 | $10.23 | $8.00 | 10,678,370 |
| 2016-01-26 | $10.93 | $10.95 | $10.00 | $10.08 | $7.88 | 10,341,930 |
| 2016-01-25 | $11.07 | $11.20 | $10.93 | $11.06 | $8.65 | 7,491,480 |
| 2016-01-22 | $10.81 | $10.97 | $10.55 | $10.95 | $8.56 | 7,173,250 |
| 2016-01-21 | $10.88 | $11.16 | $10.60 | $10.61 | $8.30 | 9,590,920 |
| 2016-01-20 | $11.08 | $11.25 | $10.91 | $11.05 | $8.64 | 8,206,810 |
| 2016-01-19 | $10.79 | $11.26 | $10.71 | $11.17 | $8.73 | 9,674,460 |
| 2016-01-18 | $10.43 | $10.95 | $10.40 | $10.79 | $8.44 | 7,913,610 |
| 2016-01-15 | $11.20 | $11.27 | $10.51 | $10.57 | $8.26 | 11,103,770 |
| 2016-01-14 | $10.79 | $11.29 | $10.50 | $11.27 | $8.81 | 9,274,430 |
| 2016-01-13 | $11.16 | $11.37 | $10.73 | $10.76 | $8.41 | 8,904,940 |
| 2016-01-12 | $10.95 | $11.30 | $10.75 | $11.15 | $8.72 | 11,108,570 |
| 2016-01-11 | $12.03 | $12.03 | $11.01 | $11.01 | $8.61 | 17,614,610 |
| 2016-01-08 | $12.40 | $12.59 | $11.59 | $12.23 | $9.56 | 14,103,570 |
| 2016-01-07 | $13.22 | $13.22 | $12.06 | $12.08 | $9.45 | 4,112,170 |
| 2016-01-06 | $13.12 | $13.44 | $13.05 | $13.40 | $10.48 | 11,438,970 |
| 2016-01-05 | $13.00 | $13.34 | $12.38 | $13.03 | $10.19 | 16,454,580 |
| 2016-01-04 | $14.63 | $14.76 | $13.16 | $13.17 | $10.30 | 13,514,460 |
| 2016-01-01 | $14.62 | $14.62 | $14.62 | $14.62 | $11.43 | 0 |
| 2015-12-31 | $15.13 | $15.29 | $14.50 | $14.62 | $11.43 | 15,532,540 |
| 2015-12-30 | $14.82 | $15.19 | $14.82 | $15.18 | $11.87 | 18,883,390 |
| 2015-12-29 | $14.73 | $14.91 | $14.43 | $14.78 | $11.56 | 14,095,370 |
| 2015-12-28 | $15.33 | $15.58 | $14.72 | $14.75 | $11.53 | 24,052,070 |
| 2015-12-25 | $15.23 | $15.69 | $15.15 | $15.30 | $11.96 | 26,577,420 |
| 2015-12-24 | $14.68 | $15.24 | $14.61 | $15.17 | $11.86 | 20,842,020 |
| 2015-12-23 | $15.13 | $15.28 | $14.60 | $14.67 | $11.47 | 24,894,970 |
| 2015-12-22 | $14.92 | $15.32 | $14.78 | $15.14 | $11.84 | 25,826,560 |
| 2015-12-21 | $14.53 | $14.92 | $14.50 | $14.91 | $11.66 | 20,608,700 |
| 2015-12-18 | $14.80 | $14.92 | $14.44 | $14.50 | $11.34 | 20,529,760 |
| 2015-12-17 | $14.65 | $14.95 | $14.55 | $14.92 | $11.67 | 33,396,480 |
| 2015-12-16 | $14.75 | $14.79 | $14.33 | $14.51 | $11.35 | 16,672,140 |
| 2015-12-15 | $14.89 | $14.98 | $14.65 | $14.67 | $11.47 | 17,154,460 |
| 2015-12-14 | $14.37 | $14.95 | $14.10 | $14.94 | $11.68 | 19,419,410 |
| 2015-12-11 | $14.55 | $14.87 | $14.42 | $14.59 | $11.41 | 15,450,840 |
| 2015-12-10 | $14.41 | $14.85 | $14.27 | $14.51 | $11.35 | 19,452,090 |
| 2015-12-09 | $14.52 | $14.95 | $14.37 | $14.57 | $11.39 | 21,361,780 |
| 2015-12-08 | $15.32 | $15.34 | $14.59 | $14.63 | $11.44 | 35,478,250 |
| 2015-12-07 | $15.00 | $16.18 | $14.72 | $15.74 | $12.31 | 55,485,590 |
| 2015-12-04 | $14.86 | $15.99 | $14.66 | $15.29 | $11.96 | 73,865,840 |
| 2015-12-03 | $13.23 | $14.54 | $13.15 | $14.54 | $11.37 | 28,827,470 |
| 2015-12-02 | $13.10 | $13.35 | $12.92 | $13.22 | $10.34 | 8,691,320 |
| 2015-12-01 | $12.81 | $13.16 | $12.78 | $12.99 | $10.16 | 7,682,550 |
| 2015-11-30 | $13.05 | $13.08 | $12.28 | $12.79 | $10.00 | 9,112,170 |
| 2015-11-27 | $13.91 | $13.92 | $12.80 | $12.97 | $10.14 | 13,430,350 |
| 2015-11-26 | $14.05 | $14.16 | $13.84 | $13.87 | $10.84 | 15,004,420 |
| 2015-11-25 | $13.81 | $14.08 | $13.78 | $14.06 | $10.99 | 13,095,930 |
| 2015-11-24 | $13.86 | $13.90 | $13.61 | $13.82 | $10.81 | 8,221,160 |
| 2015-11-23 | $13.83 | $14.15 | $13.71 | $13.86 | $10.84 | 13,007,530 |
| 2015-11-20 | $13.84 | $13.99 | $13.71 | $13.84 | $10.82 | 12,376,500 |
| 2015-11-19 | $13.66 | $13.93 | $13.59 | $13.86 | $10.84 | 8,652,880 |
| 2015-11-18 | $13.95 | $14.04 | $13.51 | $13.55 | $10.59 | 11,124,580 |
| 2015-11-17 | $14.24 | $14.37 | $13.76 | $13.91 | $10.88 | 22,036,050 |
| 2015-11-16 | $13.74 | $14.25 | $13.63 | $14.24 | $11.13 | 13,536,150 |
| 2015-11-13 | $13.64 | $14.18 | $13.58 | $13.91 | $10.88 | 18,123,550 |
| 2015-11-12 | $13.90 | $14.07 | $13.63 | $13.79 | $10.78 | 14,235,270 |
| 2015-11-11 | $13.66 | $13.95 | $13.55 | $13.88 | $10.85 | 16,321,020 |
| 2015-11-10 | $13.50 | $13.90 | $13.40 | $13.74 | $10.74 | 16,743,230 |
| 2015-11-09 | $13.50 | $13.68 | $13.30 | $13.55 | $10.59 | 18,780,890 |
| 2015-11-06 | $13.34 | $13.56 | $13.32 | $13.52 | $10.57 | 14,137,100 |
| 2015-11-05 | $13.40 | $13.57 | $13.30 | $13.31 | $10.41 | 20,636,850 |
| 2015-11-04 | $12.87 | $13.41 | $12.84 | $13.39 | $10.47 | 15,933,510 |
| 2015-11-03 | $12.69 | $12.88 | $12.56 | $12.84 | $10.04 | 7,309,380 |
| 2015-11-02 | $12.50 | $12.90 | $12.41 | $12.59 | $9.84 | 6,543,270 |
| 2015-10-30 | $12.78 | $12.87 | $12.55 | $12.63 | $9.88 | 9,863,310 |
| 2015-10-29 | $12.78 | $12.98 | $12.70 | $12.81 | $10.02 | 7,304,500 |
| 2015-10-28 | $13.00 | $13.20 | $12.71 | $12.75 | $9.97 | 8,351,810 |
| 2015-10-27 | $13.11 | $13.11 | $12.61 | $13.04 | $10.20 | 12,059,450 |
| 2015-10-26 | $13.53 | $13.59 | $13.12 | $13.21 | $10.33 | 14,950,510 |
| 2015-10-23 | $13.11 | $13.47 | $12.90 | $13.34 | $10.43 | 13,190,730 |
| 2015-10-22 | $12.73 | $13.16 | $12.51 | $13.11 | $10.25 | 13,965,670 |
| 2015-10-21 | $13.99 | $14.20 | $12.54 | $12.59 | $9.84 | 16,040,240 |
| 2015-10-20 | $14.06 | $14.07 | $13.64 | $13.91 | $10.88 | 12,349,750 |
| 2015-10-19 | $13.60 | $14.30 | $13.52 | $14.16 | $11.07 | 25,716,980 |
| 2015-10-16 | $13.20 | $13.20 | $13.20 | $13.20 | $10.32 | 1,623,010 |
| 2015-10-15 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-14 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-13 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-12 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-09 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-08 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-07 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-06 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-05 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-02 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-10-01 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-30 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-29 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-28 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-25 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-24 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-23 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-22 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-21 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-18 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-17 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-16 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-15 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-14 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-11 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-10 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-09 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-07 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-04 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-03 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-02 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-09-01 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
| 2015-08-31 | $12.00 | $12.00 | $12.00 | $12.00 | $9.38 | 0 |
Hubei Xingfa Chemicals Group Company Ltd (600141) News Headlines
Recent Hubei Xingfa Chemicals Group Company Ltd (600141) News
Similar Companies to Hubei Xingfa Chemicals Group Company Ltd (600141) 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 | -- | -- | -- |