Shanghai Belling Company Ltd (600171) Exchange: SHG
Data as of Aug. 22, 2025
$37.30 ($1.07) 2.95%
Shanghai Belling Company Ltd - Daily Information
Click for more stock information on Shanghai Belling Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $36.24 |
| Previous Close | $37.30 |
| High | $37.50 |
| Low | $36.13 |
| Adjusted Open | $36.24 |
| Previous Adjusted Close | $37.30 |
| Adjusted High | $37.50 |
| Adjusted Low | $36.13 |
Invest in Shanghai Belling Company Ltd (600171)
Historical Stock Data for Shanghai Belling Company Ltd (600171)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $36.24 | $37.50 | $36.13 | $37.30 | $37.30 | 58,680,910 |
| 2025-08-21 | $36.90 | $38.43 | $36.17 | $36.23 | $36.23 | 64,003,370 |
| 2025-08-20 | $35.80 | $36.90 | $35.35 | $36.70 | $36.70 | 52,110,490 |
| 2025-08-19 | $35.88 | $36.44 | $35.43 | $35.95 | $35.95 | 43,985,500 |
| 2025-08-18 | $35.70 | $36.00 | $35.30 | $35.88 | $35.88 | 44,799,720 |
| 2025-08-15 | $34.51 | $35.53 | $34.50 | $35.52 | $35.52 | 37,353,120 |
| 2025-08-14 | $35.41 | $35.80 | $34.73 | $34.77 | $34.77 | 40,989,250 |
| 2025-08-13 | $34.93 | $35.28 | $34.70 | $35.22 | $35.22 | 34,164,350 |
| 2025-08-12 | $34.55 | $35.20 | $34.20 | $34.93 | $34.93 | 32,481,350 |
| 2025-08-11 | $34.35 | $34.69 | $34.30 | $34.57 | $34.57 | 18,896,880 |
| 2025-08-08 | $35.00 | $35.00 | $34.40 | $34.40 | $34.40 | 30,383,550 |
| 2025-08-07 | $34.70 | $35.86 | $34.70 | $35.27 | $35.27 | 51,092,920 |
| 2025-08-06 | $34.30 | $35.00 | $34.08 | $34.78 | $34.78 | 24,020,340 |
| 2025-08-05 | $34.31 | $34.45 | $34.07 | $34.28 | $34.28 | 13,594,040 |
| 2025-08-04 | $34.00 | $34.22 | $33.81 | $34.19 | $34.19 | 14,791,260 |
| 2025-08-01 | $34.12 | $35.43 | $34.03 | $34.36 | $34.36 | 22,305,420 |
| 2025-07-31 | $34.80 | $35.20 | $34.12 | $34.17 | $34.17 | 25,876,310 |
| 2025-07-30 | $35.50 | $35.50 | $34.70 | $34.96 | $34.96 | 29,000,840 |
| 2025-07-29 | $34.72 | $35.88 | $34.55 | $35.52 | $35.52 | 42,673,540 |
| 2025-07-28 | $35.00 | $35.00 | $34.51 | $34.66 | $34.66 | 22,640,980 |
| 2025-07-25 | $34.36 | $35.32 | $34.07 | $34.95 | $34.95 | 37,723,870 |
| 2025-07-24 | $33.80 | $34.27 | $33.76 | $34.25 | $34.25 | 22,571,120 |
| 2025-07-23 | $33.99 | $34.18 | $33.74 | $33.83 | $33.83 | 17,074,060 |
| 2025-07-22 | $34.00 | $34.25 | $33.84 | $34.00 | $34.00 | 16,369,080 |
| 2025-07-21 | $33.98 | $34.13 | $33.87 | $34.06 | $34.06 | 12,439,370 |
| 2025-07-18 | $34.23 | $34.38 | $33.80 | $34.05 | $34.05 | 19,063,430 |
| 2025-07-17 | $33.58 | $34.42 | $33.40 | $34.23 | $34.23 | 24,426,900 |
| 2025-07-16 | $33.59 | $33.99 | $33.46 | $33.70 | $33.70 | 13,821,190 |
| 2025-07-15 | $33.60 | $33.78 | $33.28 | $33.56 | $33.56 | 13,026,600 |
| 2025-07-14 | $33.70 | $33.97 | $33.54 | $33.60 | $33.60 | 14,455,580 |
| 2025-07-11 | $33.50 | $34.00 | $33.21 | $33.84 | $33.84 | 20,521,160 |
| 2025-07-10 | $33.21 | $33.62 | $33.13 | $33.49 | $33.49 | 11,687,740 |
| 2025-07-09 | $33.40 | $33.66 | $33.14 | $33.25 | $33.25 | 13,519,680 |
| 2025-07-08 | $33.33 | $33.60 | $33.28 | $33.52 | $33.52 | 14,154,760 |
| 2025-07-07 | $33.39 | $33.44 | $33.06 | $33.17 | $33.17 | 11,866,130 |
| 2025-07-04 | $33.83 | $34.07 | $33.20 | $33.38 | $33.38 | 20,008,910 |
| 2025-07-03 | $33.70 | $34.11 | $33.53 | $33.83 | $33.83 | 18,305,130 |
| 2025-07-02 | $34.66 | $34.76 | $33.68 | $33.83 | $33.83 | 36,950,800 |
| 2025-06-30 | $33.79 | $34.50 | $33.67 | $34.25 | $34.25 | 31,227,420 |
| 2025-06-27 | $33.85 | $33.95 | $33.34 | $33.55 | $33.55 | 22,343,510 |
| 2025-06-26 | $33.60 | $34.20 | $33.41 | $33.46 | $33.46 | 32,499,550 |
| 2025-06-25 | $32.66 | $34.34 | $32.44 | $33.95 | $33.95 | 47,366,530 |
| 2025-06-24 | $31.92 | $32.59 | $31.92 | $32.56 | $32.56 | 18,379,400 |
| 2025-06-23 | $31.01 | $32.05 | $31.00 | $31.91 | $31.91 | 17,777,780 |
| 2025-06-20 | $31.70 | $32.21 | $31.22 | $31.29 | $31.29 | 11,717,510 |
| 2025-06-19 | $32.25 | $32.50 | $31.80 | $31.90 | $31.90 | 14,267,920 |
| 2025-06-18 | $32.25 | $32.55 | $32.10 | $32.36 | $32.36 | 10,822,320 |
| 2025-06-17 | $32.68 | $32.68 | $32.16 | $32.32 | $32.32 | 9,576,990 |
| 2025-06-13 | $32.70 | $32.70 | $31.86 | $32.31 | $32.31 | 29,525,350 |
| 2025-06-12 | $32.93 | $33.21 | $32.73 | $32.80 | $32.80 | 15,171,710 |
| 2025-06-11 | $32.93 | $33.35 | $32.81 | $33.02 | $33.02 | 11,246,220 |
| 2025-06-10 | $33.69 | $33.75 | $32.64 | $32.91 | $32.91 | 16,321,990 |
| 2025-06-09 | $33.55 | $33.74 | $33.42 | $33.62 | $33.62 | 12,315,300 |
| 2025-06-06 | $33.77 | $33.80 | $33.40 | $33.55 | $33.55 | 14,319,800 |
| 2025-06-05 | $33.18 | $33.67 | $33.01 | $33.59 | $33.59 | 17,453,000 |
| 2025-06-04 | $33.25 | $33.35 | $33.10 | $33.18 | $33.18 | 9,683,550 |
| 2025-06-03 | $32.70 | $33.39 | $32.54 | $33.16 | $33.16 | 13,519,200 |
| 2025-05-30 | $33.27 | $33.28 | $32.91 | $32.95 | $32.95 | 12,309,600 |
| 2025-05-29 | $32.92 | $33.71 | $32.90 | $33.57 | $33.57 | 21,563,540 |
| 2025-05-28 | $33.07 | $33.24 | $32.68 | $32.82 | $32.82 | 12,409,670 |
| 2025-05-27 | $33.30 | $33.32 | $33.01 | $33.06 | $33.06 | 11,676,580 |
| 2025-05-26 | $33.30 | $34.44 | $33.28 | $33.49 | $33.49 | 16,711,000 |
| 2025-05-23 | $33.78 | $33.89 | $33.00 | $33.00 | $33.00 | 18,440,020 |
| 2025-05-22 | $34.17 | $34.66 | $33.83 | $33.90 | $33.90 | 16,701,250 |
| 2025-05-21 | $34.40 | $34.42 | $33.91 | $34.17 | $34.17 | 13,846,880 |
| 2025-05-20 | $34.05 | $34.78 | $33.85 | $34.48 | $34.48 | 19,209,050 |
| 2025-05-19 | $33.89 | $34.25 | $33.68 | $34.04 | $34.04 | 12,971,420 |
| 2025-05-16 | $34.00 | $34.30 | $33.80 | $33.89 | $33.89 | 14,428,420 |
| 2025-05-15 | $35.09 | $35.09 | $34.01 | $34.02 | $34.02 | 20,656,500 |
| 2025-05-14 | $34.70 | $35.40 | $34.70 | $35.03 | $35.03 | 22,726,910 |
| 2025-05-13 | $35.56 | $35.60 | $34.72 | $34.75 | $34.75 | 19,821,700 |
| 2025-05-12 | $35.08 | $35.40 | $34.82 | $35.20 | $35.20 | 21,609,310 |
| 2025-05-09 | $35.75 | $35.75 | $34.70 | $34.83 | $34.83 | 27,896,100 |
| 2025-05-08 | $35.75 | $36.00 | $35.57 | $35.94 | $35.94 | 21,485,090 |
| 2025-05-07 | $36.70 | $36.78 | $35.50 | $35.92 | $35.92 | 34,581,290 |
| 2025-05-06 | $35.34 | $36.25 | $35.18 | $36.25 | $36.25 | 36,257,900 |
| 2025-04-30 | $35.09 | $35.37 | $34.89 | $35.05 | $35.05 | 25,837,340 |
| 2025-04-29 | $34.70 | $35.24 | $34.03 | $34.87 | $34.87 | 28,244,660 |
| 2025-04-28 | $35.29 | $35.39 | $34.71 | $34.83 | $34.83 | 37,227,120 |
| 2025-04-25 | $35.79 | $36.46 | $35.24 | $36.08 | $36.08 | 36,076,120 |
| 2025-04-24 | $36.90 | $36.94 | $35.58 | $35.79 | $35.79 | 41,355,420 |
| 2025-04-23 | $36.91 | $37.26 | $36.29 | $36.86 | $36.86 | 47,490,210 |
| 2025-04-22 | $36.57 | $37.98 | $36.55 | $36.91 | $36.91 | 52,259,480 |
| 2025-04-21 | $36.20 | $37.15 | $36.20 | $36.58 | $36.58 | 48,188,780 |
| 2025-04-18 | $37.68 | $37.99 | $36.50 | $36.51 | $36.51 | 72,580,820 |
| 2025-04-17 | $36.71 | $39.80 | $36.50 | $38.42 | $38.42 | 115,835,080 |
| 2025-04-16 | $36.50 | $37.99 | $35.90 | $36.72 | $36.72 | 70,840,840 |
| 2025-04-15 | $36.47 | $37.80 | $36.18 | $37.04 | $37.04 | 85,639,080 |
| 2025-04-14 | $36.73 | $38.00 | $35.79 | $36.79 | $36.79 | 109,035,630 |
| 2025-04-11 | $31.25 | $34.72 | $31.16 | $34.72 | $34.72 | 53,151,950 |
| 2025-04-10 | $31.36 | $32.49 | $31.36 | $31.56 | $31.56 | 37,855,860 |
| 2025-04-09 | $28.96 | $31.78 | $27.29 | $31.15 | $31.15 | 46,987,680 |
| 2025-04-08 | $29.30 | $30.71 | $28.51 | $29.49 | $29.49 | 33,499,810 |
| 2025-04-07 | $31.49 | $32.19 | $30.16 | $30.16 | $30.16 | 19,936,000 |
| 2025-04-03 | $33.30 | $34.08 | $33.30 | $33.51 | $33.51 | 13,316,170 |
| 2025-04-02 | $33.99 | $34.21 | $33.80 | $33.90 | $33.90 | 10,700,300 |
| 2025-04-01 | $34.38 | $34.48 | $33.94 | $34.09 | $34.09 | 13,925,240 |
| 2025-03-31 | $33.80 | $34.00 | $33.40 | $34.00 | $34.00 | 15,031,320 |
| 2025-03-28 | $34.23 | $34.50 | $33.88 | $33.88 | $33.88 | 12,886,620 |
| 2025-03-27 | $33.96 | $34.72 | $33.65 | $34.24 | $34.24 | 17,831,320 |
| 2025-03-26 | $33.75 | $34.35 | $33.75 | $33.96 | $33.96 | 14,100,580 |
| 2025-03-25 | $34.26 | $34.39 | $33.62 | $33.73 | $33.73 | 14,089,410 |
| 2025-03-24 | $34.86 | $34.88 | $33.58 | $34.26 | $34.26 | 27,722,020 |
| 2025-03-21 | $36.05 | $36.08 | $35.05 | $35.12 | $35.12 | 21,934,870 |
| 2025-03-20 | $36.40 | $36.69 | $36.15 | $36.17 | $36.17 | 14,841,600 |
| 2025-03-19 | $36.63 | $36.93 | $36.41 | $36.48 | $36.48 | 14,671,200 |
| 2025-03-18 | $36.80 | $37.29 | $36.58 | $36.83 | $36.83 | 20,555,720 |
| 2025-03-17 | $36.45 | $36.75 | $36.21 | $36.51 | $36.51 | 17,225,670 |
| 2025-03-14 | $35.85 | $36.50 | $35.77 | $36.40 | $36.40 | 23,139,970 |
| 2025-03-13 | $36.76 | $36.79 | $35.51 | $35.76 | $35.76 | 28,574,050 |
| 2025-03-12 | $36.80 | $37.30 | $36.61 | $36.87 | $36.87 | 23,366,580 |
| 2025-03-11 | $36.49 | $36.87 | $36.30 | $36.62 | $36.62 | 19,914,580 |
| 2025-03-10 | $36.92 | $37.10 | $36.50 | $36.96 | $36.96 | 20,073,480 |
| 2025-03-07 | $37.30 | $37.46 | $36.67 | $36.91 | $36.91 | 29,648,570 |
| 2025-03-06 | $37.03 | $37.77 | $37.03 | $37.55 | $37.55 | 36,207,640 |
| 2025-03-05 | $37.08 | $37.57 | $36.58 | $36.94 | $36.94 | 26,713,510 |
| 2025-03-04 | $35.85 | $37.40 | $35.75 | $37.08 | $37.08 | 34,015,880 |
| 2025-03-03 | $36.56 | $36.80 | $35.80 | $36.11 | $36.11 | 27,488,700 |
| 2025-02-28 | $38.12 | $38.38 | $36.10 | $36.33 | $36.33 | 47,583,480 |
| 2025-02-27 | $39.69 | $39.80 | $38.00 | $38.55 | $38.55 | 50,608,940 |
| 2025-02-26 | $39.77 | $39.93 | $38.71 | $39.68 | $39.68 | 49,548,450 |
| 2025-02-25 | $39.00 | $40.69 | $38.81 | $39.70 | $39.70 | 65,065,300 |
| 2025-02-24 | $39.59 | $40.25 | $39.14 | $39.78 | $39.78 | 54,708,520 |
| 2025-02-20 | $39.19 | $39.55 | $38.31 | $38.69 | $38.69 | 43,643,300 |
| 2025-02-19 | $37.06 | $39.66 | $37.05 | $39.19 | $39.19 | 72,350,710 |
| 2025-02-18 | $38.96 | $39.28 | $36.98 | $37.32 | $37.32 | 55,524,510 |
| 2025-02-17 | $38.90 | $39.60 | $38.61 | $39.35 | $39.35 | 59,540,980 |
| 2025-02-14 | $39.20 | $39.28 | $38.21 | $38.90 | $38.90 | 49,660,950 |
| 2025-02-13 | $40.59 | $40.59 | $39.12 | $39.35 | $39.35 | 70,369,580 |
| 2025-02-12 | $37.75 | $40.99 | $37.68 | $40.65 | $40.65 | 111,629,850 |
| 2025-02-11 | $38.70 | $38.71 | $37.61 | $37.97 | $37.97 | 42,801,680 |
| 2025-02-10 | $38.69 | $38.96 | $38.20 | $38.87 | $38.87 | 52,447,380 |
| 2025-02-07 | $38.01 | $39.44 | $37.78 | $38.68 | $38.68 | 79,617,410 |
| 2025-02-06 | $36.80 | $38.15 | $36.38 | $38.09 | $38.09 | 55,121,750 |
| 2025-02-05 | $36.93 | $37.55 | $36.56 | $37.00 | $37.00 | 40,610,970 |
| 2025-01-27 | $37.70 | $37.84 | $36.05 | $36.09 | $36.09 | 35,867,850 |
| 2025-01-24 | $37.35 | $37.74 | $37.00 | $37.70 | $37.70 | 40,541,840 |
| 2025-01-23 | $38.54 | $39.00 | $37.51 | $37.54 | $37.54 | 62,457,580 |
| 2025-01-22 | $37.65 | $38.98 | $37.37 | $38.03 | $38.03 | 67,614,650 |
| 2025-01-21 | $37.36 | $37.58 | $36.75 | $37.23 | $37.23 | 41,873,620 |
| 2025-01-20 | $37.69 | $37.95 | $36.90 | $37.18 | $37.18 | 49,845,370 |
| 2025-01-17 | $36.47 | $38.62 | $36.19 | $37.52 | $37.52 | 77,813,170 |
| 2025-01-16 | $36.86 | $37.67 | $35.84 | $36.93 | $36.93 | 66,585,660 |
| 2025-01-15 | $36.66 | $37.81 | $36.20 | $36.82 | $36.82 | 71,998,760 |
| 2025-01-14 | $34.45 | $36.45 | $34.05 | $36.40 | $36.40 | 65,846,790 |
| 2025-01-13 | $33.50 | $34.50 | $33.28 | $34.07 | $34.07 | 40,685,130 |
| 2025-01-09 | $34.33 | $36.19 | $34.33 | $35.38 | $35.38 | 62,753,820 |
| 2025-01-08 | $34.50 | $35.14 | $33.19 | $34.65 | $34.65 | 56,118,470 |
| 2025-01-07 | $34.00 | $35.21 | $33.86 | $35.02 | $35.02 | 60,255,220 |
| 2025-01-06 | $34.80 | $35.48 | $33.50 | $33.65 | $33.65 | 50,864,660 |
| 2025-01-03 | $37.19 | $37.36 | $35.01 | $35.11 | $35.11 | 58,352,360 |
| 2025-01-02 | $39.29 | $39.45 | $36.47 | $36.99 | $36.99 | 78,030,130 |
| 2024-12-31 | $42.40 | $42.59 | $39.60 | $39.68 | $39.68 | 67,573,270 |
| 2024-12-30 | $42.59 | $43.50 | $42.01 | $42.08 | $42.08 | 63,491,870 |
| 2024-12-27 | $44.52 | $46.00 | $43.18 | $43.19 | $43.19 | 97,891,670 |
| 2024-12-26 | $44.68 | $46.25 | $44.55 | $45.00 | $45.00 | 82,170,650 |
| 2024-12-25 | $45.01 | $46.16 | $44.38 | $45.07 | $45.07 | 89,732,630 |
| 2024-12-24 | $43.30 | $47.47 | $42.03 | $46.00 | $46.00 | 147,131,210 |
| 2024-12-23 | $43.98 | $45.22 | $42.90 | $43.50 | $43.50 | 153,187,880 |
| 2024-12-20 | $39.32 | $43.56 | $39.28 | $43.56 | $43.56 | 118,922,590 |
| 2024-12-19 | $38.82 | $40.40 | $38.78 | $39.60 | $39.60 | 48,425,880 |
| 2024-12-18 | $39.07 | $40.96 | $38.08 | $39.93 | $39.93 | 62,157,240 |
| 2024-12-17 | $40.50 | $40.58 | $38.80 | $38.80 | $38.80 | 55,124,540 |
| 2024-12-16 | $41.50 | $42.88 | $40.50 | $40.96 | $40.96 | 92,679,640 |
| 2024-12-13 | $40.00 | $43.14 | $39.81 | $42.00 | $42.00 | 122,683,450 |
| 2024-12-12 | $40.11 | $40.50 | $39.16 | $40.38 | $40.38 | 83,695,230 |
| 2024-12-11 | $38.56 | $41.65 | $38.32 | $41.11 | $41.11 | 128,906,330 |
| 2024-12-10 | $39.59 | $39.80 | $37.91 | $37.95 | $37.95 | 45,332,330 |
| 2024-12-09 | $38.95 | $39.01 | $37.85 | $38.10 | $38.10 | 39,990,530 |
| 2024-12-06 | $39.34 | $39.85 | $38.40 | $39.13 | $39.13 | 55,108,400 |
| 2024-12-05 | $39.12 | $40.59 | $38.90 | $39.65 | $39.65 | 62,233,320 |
| 2024-12-04 | $41.60 | $43.30 | $40.12 | $40.28 | $40.28 | 108,745,380 |
| 2024-12-03 | $39.10 | $40.68 | $37.89 | $39.40 | $39.40 | 83,791,520 |
| 2024-12-02 | $38.48 | $39.24 | $38.12 | $38.88 | $38.88 | 56,177,470 |
| 2024-11-29 | $37.50 | $39.19 | $37.00 | $38.47 | $38.47 | 65,251,700 |
| 2024-11-28 | $37.97 | $39.00 | $37.40 | $37.86 | $37.86 | 62,559,110 |
| 2024-11-27 | $37.00 | $38.00 | $36.05 | $37.94 | $37.94 | 54,222,820 |
| 2024-11-26 | $37.67 | $39.19 | $37.47 | $37.60 | $37.60 | 53,551,970 |
| 2024-11-25 | $38.06 | $38.60 | $36.47 | $37.28 | $37.28 | 56,682,160 |
| 2024-11-22 | $40.91 | $41.50 | $38.33 | $38.40 | $38.40 | 65,418,510 |
| 2024-11-21 | $40.68 | $41.70 | $40.40 | $41.03 | $41.03 | 66,849,240 |
| 2024-11-20 | $40.70 | $41.39 | $39.68 | $41.00 | $41.00 | 68,861,680 |
| 2024-11-19 | $39.90 | $41.00 | $38.26 | $40.78 | $40.78 | 77,579,780 |
| 2024-11-18 | $38.86 | $41.50 | $38.20 | $39.89 | $39.89 | 75,315,050 |
| 2024-11-15 | $43.15 | $43.95 | $39.37 | $39.37 | $39.37 | 90,552,370 |
| 2024-11-14 | $44.13 | $45.58 | $43.50 | $43.74 | $43.74 | 56,728,950 |
| 2024-11-13 | $45.78 | $45.78 | $43.71 | $44.67 | $44.67 | 80,693,310 |
| 2024-11-12 | $44.10 | $47.94 | $43.10 | $46.34 | $46.34 | 129,299,380 |
| 2024-11-11 | $43.95 | $46.00 | $43.92 | $44.79 | $44.79 | 99,936,920 |
| 2024-11-08 | $45.20 | $46.80 | $44.00 | $44.45 | $44.45 | 109,503,800 |
| 2024-11-07 | $46.69 | $46.69 | $43.09 | $45.16 | $45.16 | 118,148,440 |
| 2024-11-06 | $43.96 | $48.20 | $43.16 | $46.68 | $46.68 | 148,428,000 |
| 2024-11-05 | $42.45 | $44.88 | $42.45 | $43.95 | $43.95 | 121,998,280 |
| 2024-11-04 | $41.58 | $46.40 | $41.58 | $42.43 | $42.43 | 152,677,740 |
| 2024-11-01 | $49.90 | $50.33 | $46.20 | $46.20 | $46.20 | 129,504,220 |
| 2024-10-31 | $48.58 | $53.33 | $46.90 | $51.33 | $51.33 | 205,118,900 |
| 2024-10-30 | $44.00 | $49.60 | $42.98 | $48.48 | $48.48 | 203,582,230 |
| 2024-10-29 | $46.64 | $51.00 | $44.60 | $45.30 | $45.30 | 224,931,660 |
| 2024-10-28 | $40.60 | $46.65 | $40.60 | $46.65 | $46.65 | 217,103,560 |
| 2024-10-25 | $40.50 | $42.81 | $38.95 | $42.41 | $42.41 | 246,594,810 |
| 2024-10-24 | $35.13 | $38.95 | $35.12 | $38.95 | $38.95 | 152,680,990 |
| 2024-10-23 | $38.03 | $39.87 | $34.58 | $35.41 | $35.41 | 290,979,630 |
| 2024-10-22 | $37.29 | $37.29 | $36.50 | $37.29 | $37.29 | 62,950,590 |
| 2024-10-21 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 8,217,180 |
| 2024-10-18 | $27.86 | $30.82 | $27.81 | $30.82 | $30.82 | 125,067,510 |
| 2024-10-17 | $28.85 | $29.04 | $27.88 | $28.02 | $28.02 | 73,825,850 |
| 2024-10-16 | $27.20 | $28.83 | $27.20 | $28.33 | $28.33 | 64,599,160 |
| 2024-10-15 | $29.20 | $30.28 | $28.10 | $28.46 | $28.46 | 112,214,850 |
| 2024-10-14 | $27.00 | $29.92 | $26.25 | $29.21 | $29.21 | 113,240,230 |
| 2024-10-11 | $26.80 | $28.40 | $26.56 | $27.20 | $27.20 | 83,143,610 |
| 2024-10-10 | $29.92 | $29.96 | $27.46 | $27.70 | $27.70 | 134,813,170 |
| 2024-10-09 | $28.78 | $30.77 | $26.80 | $30.45 | $30.45 | 184,728,360 |
| 2024-10-08 | $27.97 | $27.97 | $26.66 | $27.97 | $27.97 | 77,665,080 |
| 2024-09-30 | $24.20 | $25.43 | $23.51 | $25.43 | $25.43 | 126,742,750 |
| 2024-09-27 | $21.99 | $23.44 | $21.84 | $23.12 | $23.12 | 78,974,140 |
| 2024-09-26 | $20.72 | $21.79 | $20.71 | $21.71 | $21.71 | 92,321,500 |
| 2024-09-25 | $21.00 | $21.91 | $20.79 | $20.86 | $20.86 | 97,650,720 |
| 2024-09-24 | $20.19 | $21.00 | $19.68 | $20.94 | $20.94 | 87,496,010 |
| 2024-09-23 | $20.40 | $20.61 | $20.07 | $20.07 | $20.07 | 55,509,870 |
| 2024-09-20 | $20.20 | $21.26 | $19.62 | $20.79 | $20.79 | 92,254,400 |
| 2024-09-19 | $19.68 | $20.48 | $19.56 | $20.26 | $20.26 | 66,507,400 |
| 2024-09-18 | $19.85 | $20.17 | $19.34 | $19.56 | $19.56 | 43,304,900 |
| 2024-09-13 | $20.50 | $20.61 | $19.75 | $19.75 | $19.75 | 59,998,090 |
| 2024-09-12 | $21.30 | $21.49 | $20.58 | $20.61 | $20.61 | 58,648,220 |
| 2024-09-11 | $21.05 | $21.66 | $20.65 | $21.28 | $21.28 | 69,341,020 |
| 2024-09-10 | $21.37 | $21.45 | $20.64 | $21.27 | $21.27 | 81,622,010 |
| 2024-09-09 | $20.01 | $21.73 | $19.93 | $21.57 | $21.57 | 106,943,740 |
| 2024-09-06 | $19.74 | $21.49 | $19.69 | $20.34 | $20.34 | 103,310,850 |
| 2024-09-05 | $19.23 | $20.09 | $19.18 | $19.82 | $19.82 | 59,350,170 |
| 2024-09-04 | $19.14 | $19.55 | $18.92 | $19.23 | $19.23 | 37,626,870 |
| 2024-09-03 | $19.59 | $19.79 | $19.25 | $19.45 | $19.45 | 45,777,170 |
| 2024-09-02 | $20.46 | $20.86 | $19.50 | $19.53 | $19.53 | 75,238,270 |
| 2024-08-30 | $19.30 | $20.75 | $19.21 | $20.64 | $20.64 | 98,764,170 |
| 2024-08-29 | $19.00 | $19.66 | $18.82 | $19.37 | $19.37 | 56,972,810 |
| 2024-08-28 | $19.10 | $19.35 | $18.93 | $19.20 | $19.20 | 49,191,770 |
| 2024-08-27 | $19.67 | $19.85 | $19.04 | $19.15 | $19.15 | 59,171,110 |
| 2024-08-26 | $20.36 | $20.55 | $19.63 | $19.78 | $19.78 | 66,671,590 |
| 2024-08-23 | $20.93 | $21.02 | $20.15 | $20.37 | $20.37 | 68,930,920 |
| 2024-08-22 | $21.00 | $21.47 | $20.85 | $21.21 | $21.21 | 65,623,170 |
| 2024-08-21 | $21.51 | $21.97 | $21.01 | $21.10 | $21.10 | 71,667,830 |
| 2024-08-20 | $21.85 | $22.20 | $21.50 | $21.64 | $21.64 | 59,896,080 |
| 2024-08-19 | $22.01 | $22.49 | $21.20 | $21.94 | $21.94 | 95,842,480 |
| 2024-08-16 | $24.77 | $24.92 | $22.30 | $22.78 | $22.78 | 124,035,670 |
| 2024-08-15 | $24.26 | $24.95 | $23.90 | $24.42 | $24.42 | 107,111,160 |
| 2024-08-14 | $23.25 | $25.60 | $23.22 | $24.75 | $24.75 | 153,445,310 |
| 2024-08-13 | $22.86 | $23.83 | $22.50 | $23.39 | $23.39 | 81,327,980 |
| 2024-08-12 | $23.18 | $24.20 | $22.88 | $23.00 | $23.00 | 95,365,900 |
| 2024-08-09 | $23.69 | $24.50 | $23.20 | $24.20 | $24.20 | 145,718,140 |
| 2024-08-08 | $22.35 | $24.00 | $21.33 | $22.98 | $22.98 | 133,249,400 |
| 2024-08-07 | $22.60 | $23.20 | $22.50 | $22.79 | $22.79 | 82,000,100 |
| 2024-08-06 | $23.90 | $24.05 | $22.30 | $22.61 | $22.61 | 97,123,570 |
| 2024-08-05 | $23.36 | $24.66 | $22.68 | $23.46 | $23.46 | 118,886,340 |
| 2024-08-02 | $24.20 | $24.80 | $23.68 | $24.09 | $24.09 | 133,745,320 |
| 2024-08-01 | $23.68 | $26.00 | $23.68 | $25.09 | $25.09 | 201,493,720 |
| 2024-07-31 | $24.00 | $27.18 | $23.75 | $24.25 | $24.25 | 234,311,970 |
| 2024-07-30 | $21.95 | $24.71 | $21.38 | $24.71 | $24.71 | 182,288,660 |
| 2024-07-29 | $21.10 | $22.83 | $21.09 | $22.46 | $22.46 | 155,304,220 |
| 2024-07-26 | $21.37 | $21.49 | $20.53 | $20.83 | $20.83 | 126,225,340 |
| 2024-07-25 | $21.51 | $22.07 | $21.03 | $21.40 | $21.40 | 135,402,550 |
| 2024-07-24 | $23.75 | $24.28 | $21.50 | $21.72 | $21.72 | 186,191,420 |
| 2024-07-23 | $24.56 | $25.25 | $23.55 | $23.85 | $23.85 | 163,749,930 |
| 2024-07-22 | $24.00 | $24.81 | $23.90 | $24.56 | $24.56 | 197,120,770 |
| 2024-07-19 | $21.50 | $22.55 | $21.25 | $22.55 | $22.55 | 90,652,670 |
| 2024-07-18 | $18.13 | $20.50 | $18.02 | $20.50 | $20.50 | 94,178,790 |
| 2024-07-17 | $18.93 | $19.15 | $18.61 | $18.64 | $18.64 | 69,252,590 |
| 2024-07-16 | $18.31 | $19.34 | $18.18 | $19.26 | $19.26 | 89,493,660 |
| 2024-07-15 | $18.60 | $19.45 | $18.45 | $18.65 | $18.65 | 90,105,640 |
| 2024-07-12 | $17.91 | $18.93 | $17.82 | $18.56 | $18.56 | 86,108,330 |
| 2024-07-11 | $18.24 | $18.42 | $17.66 | $18.18 | $18.18 | 85,879,850 |
| 2024-07-10 | $17.88 | $18.10 | $17.57 | $17.82 | $17.82 | 90,680,330 |
| 2024-07-09 | $16.21 | $18.13 | $16.13 | $18.03 | $18.03 | 126,687,610 |
| 2024-07-08 | $16.01 | $16.92 | $15.90 | $16.48 | $16.48 | 83,664,920 |
| 2024-07-05 | $15.86 | $16.08 | $15.45 | $15.97 | $15.97 | 51,688,390 |
| 2024-07-04 | $16.55 | $16.77 | $15.80 | $15.85 | $15.85 | 63,932,020 |
| 2024-07-03 | $16.54 | $16.96 | $16.18 | $16.66 | $16.66 | 64,715,170 |
| 2024-07-02 | $16.59 | $16.85 | $16.36 | $16.63 | $16.63 | 57,302,720 |
| 2024-07-01 | $16.69 | $16.78 | $16.07 | $16.55 | $16.55 | 58,980,810 |
| 2024-06-28 | $16.50 | $16.97 | $16.41 | $16.68 | $16.68 | 72,537,120 |
| 2024-06-27 | $17.50 | $17.88 | $16.46 | $16.70 | $16.70 | 98,146,060 |
| 2024-06-26 | $18.82 | $19.07 | $17.22 | $18.20 | $18.20 | 133,157,180 |
| 2024-06-25 | $18.19 | $19.69 | $18.04 | $19.13 | $19.13 | 134,193,770 |
| 2024-06-24 | $18.30 | $19.08 | $17.77 | $18.50 | $18.50 | 103,490,360 |
| 2024-06-21 | $18.03 | $19.50 | $17.87 | $18.54 | $18.54 | 100,977,060 |
| 2024-06-20 | $19.91 | $20.08 | $18.40 | $18.60 | $18.60 | 123,273,720 |
| 2024-06-19 | $19.37 | $21.35 | $19.37 | $19.68 | $19.68 | 166,704,450 |
| 2024-06-18 | $18.40 | $20.10 | $17.70 | $19.80 | $19.80 | 152,896,260 |
| 2024-06-17 | $18.48 | $18.88 | $18.22 | $18.55 | $18.55 | 98,812,800 |
| 2024-06-14 | $18.10 | $18.77 | $17.88 | $18.52 | $18.52 | 119,167,210 |
| 2024-06-13 | $19.81 | $20.45 | $18.90 | $19.05 | $19.05 | 156,968,080 |
| 2024-06-12 | $19.58 | $20.10 | $19.13 | $19.33 | $19.33 | 159,864,880 |
| 2024-06-11 | $17.73 | $18.95 | $17.50 | $18.95 | $18.95 | 122,509,480 |
| 2024-06-07 | $18.18 | $18.71 | $17.23 | $17.23 | $17.23 | 143,258,620 |
| 2024-06-06 | $18.03 | $18.80 | $18.00 | $18.80 | $18.80 | 172,604,050 |
| 2024-06-05 | $15.87 | $17.69 | $15.87 | $17.09 | $17.09 | 138,566,990 |
| 2024-06-04 | $16.30 | $16.90 | $15.81 | $16.08 | $16.08 | 91,839,060 |
| 2024-06-03 | $16.00 | $17.25 | $15.83 | $16.78 | $16.78 | 120,998,740 |
| 2024-05-31 | $15.50 | $16.65 | $15.21 | $16.65 | $16.65 | 130,439,320 |
| 2024-05-30 | $13.51 | $15.14 | $13.51 | $15.14 | $15.14 | 73,499,690 |
| 2024-05-29 | $13.61 | $14.21 | $13.55 | $13.76 | $13.76 | 76,097,400 |
| 2024-05-28 | $12.38 | $13.53 | $12.35 | $13.53 | $13.53 | 43,457,800 |
| 2024-05-27 | $11.95 | $12.30 | $11.68 | $12.30 | $12.30 | 9,490,180 |
| 2024-05-24 | $12.21 | $12.26 | $11.88 | $11.92 | $11.92 | 6,048,500 |
| 2024-05-23 | $12.45 | $12.48 | $12.13 | $12.16 | $12.16 | 7,264,740 |
| 2024-05-22 | $12.31 | $12.50 | $12.25 | $12.50 | $12.50 | 6,398,390 |
| 2024-05-21 | $12.38 | $12.46 | $12.25 | $12.31 | $12.31 | 4,245,070 |
| 2024-05-20 | $12.38 | $12.56 | $12.30 | $12.46 | $12.46 | 6,847,770 |
| 2024-05-17 | $12.17 | $12.38 | $12.13 | $12.38 | $12.38 | 5,490,150 |
| 2024-05-16 | $12.29 | $12.37 | $12.18 | $12.23 | $12.23 | 5,750,100 |
| 2024-05-15 | $12.35 | $12.45 | $12.18 | $12.21 | $12.21 | 4,548,020 |
| 2024-05-14 | $12.38 | $12.52 | $12.30 | $12.33 | $12.33 | 4,951,870 |
| 2024-05-13 | $12.46 | $12.53 | $12.28 | $12.35 | $12.35 | 7,040,810 |
| 2024-05-10 | $12.77 | $12.86 | $12.53 | $12.61 | $12.61 | 7,309,480 |
| 2024-05-09 | $12.42 | $12.80 | $12.42 | $12.77 | $12.77 | 9,266,970 |
| 2024-05-08 | $12.60 | $12.65 | $12.38 | $12.41 | $12.41 | 5,460,670 |
| 2024-05-07 | $12.65 | $12.72 | $12.52 | $12.64 | $12.64 | 6,346,000 |
| 2024-05-06 | $12.79 | $12.88 | $12.61 | $12.65 | $12.65 | 7,678,430 |
| 2024-04-30 | $12.73 | $12.74 | $12.48 | $12.63 | $12.63 | 7,922,980 |
| 2024-04-29 | $12.17 | $12.74 | $12.17 | $12.72 | $12.72 | 12,184,730 |
| 2024-04-26 | $11.65 | $12.09 | $11.62 | $12.08 | $12.08 | 8,603,030 |
| 2024-04-25 | $11.59 | $11.85 | $11.52 | $11.69 | $11.69 | 5,081,930 |
| 2024-04-24 | $11.43 | $11.65 | $11.38 | $11.65 | $11.65 | 5,160,420 |
| 2024-04-23 | $11.42 | $11.58 | $11.36 | $11.42 | $11.42 | 4,914,500 |
| 2024-04-22 | $11.21 | $11.46 | $11.01 | $11.36 | $11.36 | 6,093,610 |
| 2024-04-19 | $11.45 | $11.54 | $11.20 | $11.27 | $11.27 | 6,355,760 |
| 2024-04-18 | $11.79 | $11.80 | $11.50 | $11.56 | $11.56 | 6,369,350 |
| 2024-04-17 | $11.17 | $11.77 | $11.14 | $11.75 | $11.75 | 8,745,210 |
| 2024-04-16 | $11.73 | $11.80 | $10.94 | $10.98 | $10.98 | 11,222,540 |
| 2024-04-15 | $12.00 | $12.24 | $11.61 | $11.78 | $11.78 | 10,514,700 |
| 2024-04-12 | $11.98 | $12.19 | $11.97 | $12.03 | $12.03 | 5,865,920 |
| 2024-04-11 | $11.86 | $12.14 | $11.79 | $11.97 | $11.97 | 5,790,420 |
| 2024-04-10 | $12.21 | $12.29 | $11.80 | $11.90 | $11.90 | 6,861,240 |
| 2024-04-09 | $12.03 | $12.24 | $11.98 | $12.21 | $12.21 | 5,644,740 |
| 2024-04-08 | $12.38 | $12.48 | $12.05 | $12.05 | $12.05 | 7,152,120 |
| 2024-04-03 | $12.55 | $12.61 | $12.28 | $12.53 | $12.53 | 7,125,090 |
| 2024-04-02 | $12.70 | $12.87 | $12.45 | $12.60 | $12.60 | 10,174,800 |
| 2024-04-01 | $12.49 | $12.70 | $12.49 | $12.62 | $12.62 | 7,558,440 |
| 2024-03-29 | $12.34 | $12.45 | $12.13 | $12.41 | $12.41 | 6,228,000 |
| 2024-03-28 | $11.98 | $12.48 | $11.97 | $12.35 | $12.35 | 8,353,900 |
| 2024-03-27 | $12.71 | $12.76 | $11.92 | $11.99 | $11.99 | 9,672,750 |
| 2024-03-26 | $12.89 | $13.09 | $12.54 | $12.72 | $12.72 | 8,225,480 |
| 2024-03-25 | $13.38 | $13.48 | $12.88 | $12.89 | $12.89 | 11,276,820 |
| 2024-03-22 | $13.65 | $13.75 | $13.41 | $13.51 | $13.51 | 9,120,300 |
| 2024-03-21 | $13.76 | $13.88 | $13.56 | $13.65 | $13.65 | 8,913,200 |
| 2024-03-20 | $13.59 | $13.76 | $13.52 | $13.67 | $13.67 | 8,475,930 |
| 2024-03-19 | $13.61 | $13.75 | $13.53 | $13.60 | $13.60 | 9,657,280 |
| 2024-03-18 | $13.43 | $13.65 | $13.40 | $13.65 | $13.65 | 9,613,120 |
| 2024-03-15 | $13.23 | $13.42 | $13.14 | $13.41 | $13.41 | 7,295,220 |
| 2024-03-14 | $13.60 | $13.64 | $13.19 | $13.35 | $13.35 | 10,567,170 |
| 2024-03-13 | $13.50 | $13.88 | $13.45 | $13.65 | $13.65 | 15,153,250 |
| 2024-03-12 | $13.43 | $13.70 | $13.35 | $13.50 | $13.50 | 12,636,480 |
| 2024-03-11 | $13.04 | $13.49 | $13.03 | $13.46 | $13.46 | 9,712,170 |
| 2024-03-08 | $12.93 | $13.22 | $12.86 | $13.20 | $13.20 | 10,330,270 |
| 2024-03-07 | $13.30 | $13.44 | $12.97 | $12.97 | $12.97 | 11,383,850 |
| 2024-03-06 | $13.20 | $13.35 | $12.88 | $13.20 | $13.20 | 12,564,170 |
| 2024-03-05 | $13.31 | $13.55 | $13.21 | $13.26 | $13.26 | 12,369,830 |
| 2024-03-04 | $13.48 | $13.61 | $13.19 | $13.45 | $13.45 | 16,419,040 |
| 2024-03-01 | $12.97 | $13.69 | $12.95 | $13.51 | $13.51 | 26,167,800 |
| 2024-02-29 | $12.29 | $12.99 | $12.20 | $12.98 | $12.98 | 19,808,020 |
| 2024-02-28 | $13.21 | $13.34 | $12.28 | $12.30 | $12.30 | 23,176,320 |
| 2024-02-27 | $12.78 | $13.22 | $12.63 | $13.22 | $13.22 | 16,840,280 |
| 2024-02-26 | $12.71 | $12.95 | $12.55 | $12.82 | $12.82 | 14,869,520 |
| 2024-02-23 | $12.56 | $12.74 | $12.47 | $12.72 | $12.72 | 16,008,800 |
| 2024-02-22 | $12.01 | $12.79 | $12.01 | $12.66 | $12.66 | 19,984,050 |
| 2024-02-21 | $11.95 | $12.44 | $11.87 | $12.13 | $12.13 | 16,654,260 |
| 2024-02-20 | $12.05 | $12.19 | $11.72 | $12.10 | $12.10 | 13,336,610 |
| 2024-02-19 | $11.82 | $12.09 | $11.71 | $12.04 | $12.04 | 18,939,160 |
| 2024-02-08 | $11.20 | $11.64 | $10.90 | $11.64 | $11.64 | 20,548,430 |
| 2024-02-07 | $11.16 | $11.56 | $10.68 | $11.05 | $11.05 | 22,570,970 |
| 2024-02-06 | $10.40 | $11.48 | $9.86 | $11.19 | $11.19 | 28,244,840 |
| 2024-02-05 | $11.96 | $12.51 | $10.96 | $10.96 | $10.96 | 27,954,890 |
| 2024-02-02 | $11.93 | $12.80 | $11.62 | $12.18 | $12.18 | 28,378,510 |
| 2024-02-01 | $11.80 | $12.37 | $11.42 | $11.90 | $11.90 | 20,305,660 |
| 2024-01-31 | $12.90 | $13.09 | $11.90 | $12.07 | $12.07 | 26,790,600 |
| 2024-01-30 | $13.22 | $13.95 | $12.85 | $13.01 | $13.01 | 27,561,160 |
| 2024-01-29 | $14.00 | $14.90 | $13.41 | $13.49 | $13.49 | 50,076,200 |
| 2024-01-26 | $13.56 | $14.48 | $13.30 | $14.48 | $14.48 | 44,667,580 |
| 2024-01-25 | $11.88 | $13.16 | $11.80 | $13.16 | $13.16 | 11,500,630 |
| 2024-01-24 | $11.78 | $11.96 | $11.46 | $11.96 | $11.96 | 7,415,350 |
| 2024-01-23 | $11.41 | $11.74 | $11.31 | $11.69 | $11.69 | 6,807,310 |
| 2024-01-22 | $12.23 | $12.31 | $11.39 | $11.45 | $11.45 | 8,650,010 |
| 2024-01-19 | $12.43 | $12.56 | $12.32 | $12.32 | $12.32 | 4,592,070 |
| 2024-01-18 | $12.45 | $12.64 | $12.01 | $12.43 | $12.43 | 7,970,730 |
| 2024-01-17 | $12.95 | $12.97 | $12.56 | $12.56 | $12.56 | 4,204,620 |
| 2024-01-16 | $12.96 | $13.04 | $12.78 | $12.94 | $12.94 | 4,397,730 |
| 2024-01-15 | $12.95 | $13.19 | $12.81 | $13.00 | $13.00 | 4,876,540 |
| 2024-01-12 | $13.04 | $13.18 | $12.95 | $12.99 | $12.99 | 3,743,640 |
| 2024-01-11 | $12.89 | $13.16 | $12.84 | $13.10 | $13.10 | 4,025,520 |
| 2024-01-10 | $13.05 | $13.14 | $12.77 | $12.96 | $12.96 | 4,194,090 |
| 2024-01-09 | $13.02 | $13.28 | $12.96 | $13.03 | $13.03 | 5,625,310 |
| 2024-01-08 | $13.41 | $13.41 | $12.90 | $12.90 | $12.90 | 6,936,100 |
| 2024-01-05 | $13.72 | $13.84 | $13.38 | $13.45 | $13.45 | 5,057,400 |
| 2024-01-04 | $13.92 | $13.92 | $13.70 | $13.74 | $13.74 | 3,804,730 |
| 2024-01-03 | $14.07 | $14.12 | $13.83 | $13.92 | $13.92 | 4,079,650 |
| 2024-01-02 | $14.28 | $14.28 | $14.06 | $14.07 | $14.07 | 4,624,100 |
| 2024-01-01 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 0 |
| 2023-12-29 | $14.04 | $14.23 | $14.02 | $14.22 | $14.22 | 5,638,460 |
| 2023-12-28 | $13.76 | $14.10 | $13.61 | $13.98 | $13.98 | 6,795,370 |
| 2023-12-27 | $13.63 | $13.80 | $13.57 | $13.76 | $13.76 | 4,546,770 |
| 2023-12-26 | $13.94 | $13.99 | $13.55 | $13.57 | $13.57 | 4,864,180 |
| 2023-12-25 | $14.05 | $14.12 | $13.90 | $13.92 | $13.92 | 3,730,010 |
| 2023-12-22 | $14.28 | $14.30 | $13.96 | $14.01 | $14.01 | 6,235,340 |
| 2023-12-21 | $14.23 | $14.37 | $14.00 | $14.26 | $14.26 | 5,850,000 |
| 2023-12-20 | $14.51 | $14.52 | $14.24 | $14.26 | $14.26 | 4,244,140 |
| 2023-12-19 | $14.45 | $14.61 | $14.41 | $14.51 | $14.51 | 4,355,180 |
| 2023-12-18 | $14.89 | $14.89 | $14.43 | $14.47 | $14.47 | 6,486,370 |
| 2023-12-15 | $15.02 | $15.07 | $14.85 | $14.88 | $14.88 | 4,662,560 |
| 2023-12-14 | $15.03 | $15.22 | $14.95 | $14.98 | $14.98 | 5,093,640 |
| 2023-12-13 | $15.16 | $15.17 | $14.95 | $14.96 | $14.96 | 5,207,960 |
| 2023-12-12 | $15.28 | $15.33 | $15.06 | $15.17 | $15.17 | 6,283,800 |
| 2023-12-11 | $14.93 | $15.30 | $14.66 | $15.30 | $15.30 | 9,160,710 |
| 2023-12-08 | $15.18 | $15.38 | $14.98 | $15.07 | $15.07 | 12,261,480 |
| 2023-12-07 | $15.22 | $15.34 | $15.07 | $15.19 | $15.19 | 5,322,280 |
| 2023-12-06 | $15.30 | $15.46 | $15.21 | $15.27 | $15.27 | 5,140,530 |
| 2023-12-05 | $15.79 | $15.79 | $15.30 | $15.30 | $15.30 | 5,934,400 |
| 2023-12-04 | $15.82 | $15.94 | $15.70 | $15.82 | $15.82 | 5,392,100 |
| 2023-12-01 | $15.70 | $15.85 | $15.52 | $15.79 | $15.79 | 4,765,300 |
| 2023-11-30 | $15.95 | $15.98 | $15.55 | $15.69 | $15.69 | 6,092,880 |
| 2023-11-29 | $16.05 | $16.23 | $15.98 | $15.98 | $15.98 | 6,029,640 |
| 2023-11-28 | $16.10 | $16.17 | $15.92 | $16.05 | $16.05 | 5,818,090 |
| 2023-11-27 | $15.72 | $16.15 | $15.65 | $16.01 | $16.01 | 7,408,620 |
| 2023-11-24 | $16.11 | $16.11 | $15.66 | $15.72 | $15.72 | 5,512,660 |
| 2023-11-23 | $15.82 | $16.15 | $15.79 | $16.09 | $16.09 | 4,757,740 |
| 2023-11-22 | $16.01 | $16.15 | $15.90 | $15.90 | $15.90 | 5,126,160 |
| 2023-11-21 | $16.35 | $16.35 | $16.05 | $16.11 | $16.11 | 6,343,280 |
| 2023-11-20 | $16.39 | $16.48 | $16.19 | $16.31 | $16.31 | 4,882,220 |
| 2023-11-17 | $16.22 | $16.45 | $16.22 | $16.37 | $16.37 | 4,405,110 |
| 2023-11-16 | $16.35 | $16.49 | $16.23 | $16.24 | $16.24 | 3,963,290 |
| 2023-11-15 | $16.57 | $16.63 | $16.38 | $16.42 | $16.42 | 5,298,090 |
| 2023-11-14 | $16.22 | $16.58 | $16.22 | $16.47 | $16.47 | 6,515,200 |
| 2023-11-13 | $16.19 | $16.32 | $16.10 | $16.31 | $16.31 | 7,113,790 |
| 2023-11-10 | $16.01 | $16.33 | $15.99 | $16.12 | $16.12 | 5,775,020 |
| 2023-11-09 | $16.25 | $16.35 | $16.05 | $16.07 | $16.07 | 6,425,680 |
| 2023-11-08 | $16.36 | $16.40 | $16.13 | $16.23 | $16.23 | 6,976,940 |
| 2023-11-07 | $16.34 | $16.47 | $16.21 | $16.36 | $16.36 | 7,454,430 |
| 2023-11-06 | $16.17 | $16.39 | $16.08 | $16.35 | $16.35 | 8,534,440 |
| 2023-11-03 | $15.62 | $16.14 | $15.59 | $16.09 | $16.09 | 9,170,450 |
| 2023-11-02 | $15.82 | $15.89 | $15.61 | $15.61 | $15.61 | 4,337,010 |
| 2023-11-01 | $15.78 | $15.90 | $15.67 | $15.77 | $15.77 | 4,163,830 |
| 2023-10-31 | $15.84 | $16.03 | $15.63 | $15.75 | $15.75 | 6,539,090 |
| 2023-10-30 | $15.22 | $15.89 | $15.20 | $15.84 | $15.84 | 9,945,100 |
| 2023-10-27 | $15.01 | $15.40 | $14.87 | $15.30 | $15.30 | 6,398,220 |
| 2023-10-26 | $14.93 | $15.09 | $14.86 | $15.07 | $15.07 | 4,522,170 |
| 2023-10-25 | $14.92 | $15.25 | $14.84 | $15.07 | $15.07 | 6,453,240 |
| 2023-10-24 | $14.56 | $14.95 | $14.23 | $14.92 | $14.92 | 8,429,890 |
| 2023-10-23 | $15.03 | $15.03 | $14.48 | $14.56 | $14.56 | 6,930,960 |
| 2023-10-20 | $15.45 | $15.58 | $14.97 | $15.04 | $15.04 | 7,700,910 |
| 2023-10-19 | $15.30 | $15.96 | $15.27 | $15.55 | $15.55 | 8,099,580 |
| 2023-10-18 | $15.71 | $15.83 | $15.36 | $15.40 | $15.40 | 4,607,600 |
| 2023-10-17 | $15.82 | $15.89 | $15.59 | $15.77 | $15.77 | 4,217,290 |
| 2023-10-16 | $16.16 | $16.16 | $15.69 | $15.79 | $15.79 | 6,357,100 |
| 2023-10-13 | $16.03 | $16.23 | $16.00 | $16.14 | $16.14 | 8,280,540 |
| 2023-10-12 | $16.19 | $16.22 | $16.00 | $16.14 | $16.14 | 5,650,500 |
| 2023-10-11 | $16.04 | $16.21 | $15.88 | $16.11 | $16.11 | 9,190,510 |
| 2023-10-10 | $15.55 | $16.27 | $15.52 | $16.05 | $16.05 | 13,168,940 |
| 2023-10-09 | $15.49 | $15.63 | $15.36 | $15.45 | $15.45 | 5,149,160 |
| 2023-09-28 | $15.41 | $15.60 | $15.36 | $15.54 | $15.54 | 4,490,390 |
| 2023-09-27 | $15.34 | $15.56 | $15.26 | $15.38 | $15.38 | 3,443,700 |
| 2023-09-26 | $15.46 | $15.50 | $15.30 | $15.33 | $15.33 | 3,673,990 |
| 2023-09-25 | $15.82 | $15.85 | $15.46 | $15.48 | $15.48 | 4,949,190 |
| 2023-09-22 | $15.48 | $15.78 | $15.41 | $15.77 | $15.77 | 5,011,050 |
| 2023-09-21 | $15.28 | $15.65 | $15.28 | $15.51 | $15.51 | 4,222,600 |
| 2023-09-20 | $15.53 | $15.67 | $15.37 | $15.38 | $15.38 | 4,363,220 |
| 2023-09-19 | $15.77 | $15.86 | $15.47 | $15.61 | $15.61 | 4,672,780 |
| 2023-09-18 | $15.95 | $15.95 | $15.72 | $15.82 | $15.82 | 4,614,600 |
| 2023-09-15 | $15.78 | $16.28 | $15.68 | $15.97 | $15.97 | 6,805,500 |
| 2023-09-14 | $16.00 | $16.03 | $15.68 | $15.74 | $15.74 | 4,269,900 |
| 2023-09-13 | $16.22 | $16.22 | $15.85 | $15.96 | $15.96 | 5,631,320 |
| 2023-09-12 | $16.35 | $16.36 | $16.09 | $16.18 | $16.18 | 4,097,900 |
| 2023-09-11 | $16.19 | $16.30 | $16.08 | $16.22 | $16.22 | 5,574,900 |
| 2023-09-08 | $15.94 | $16.25 | $15.90 | $16.16 | $16.16 | 6,988,000 |
| 2023-09-07 | $16.29 | $16.30 | $15.95 | $15.95 | $15.95 | 7,591,920 |
| 2023-09-06 | $16.04 | $16.43 | $15.92 | $16.38 | $16.38 | 10,494,650 |
| 2023-09-05 | $16.07 | $16.28 | $16.00 | $16.05 | $16.05 | 6,943,700 |
| 2023-09-04 | $15.79 | $16.01 | $15.72 | $16.01 | $16.01 | 5,883,310 |
| 2023-09-01 | $15.87 | $15.97 | $15.65 | $15.75 | $15.75 | 4,182,280 |
| 2023-08-31 | $15.74 | $15.90 | $15.60 | $15.86 | $15.86 | 6,238,740 |
| 2023-08-30 | $15.75 | $16.04 | $15.66 | $15.78 | $15.78 | 10,574,420 |
| 2023-08-29 | $15.09 | $15.62 | $15.03 | $15.53 | $15.53 | 7,814,320 |
| 2023-08-28 | $15.70 | $15.70 | $15.03 | $15.08 | $15.08 | 9,725,600 |
| 2023-08-25 | $15.13 | $15.19 | $14.65 | $14.71 | $14.71 | 8,297,050 |
| 2023-08-24 | $15.16 | $15.45 | $15.00 | $15.26 | $15.26 | 7,366,950 |
| 2023-08-23 | $15.58 | $15.58 | $15.00 | $15.00 | $15.00 | 8,314,360 |
| 2023-08-22 | $15.95 | $16.06 | $15.28 | $15.61 | $15.61 | 10,111,020 |
| 2023-08-21 | $16.00 | $16.24 | $15.84 | $15.88 | $15.88 | 4,684,300 |
| 2023-08-18 | $16.40 | $16.54 | $16.11 | $16.11 | $16.11 | 3,937,910 |
| 2023-08-17 | $16.10 | $16.44 | $15.99 | $16.40 | $16.40 | 4,739,620 |
| 2023-08-16 | $16.48 | $16.59 | $16.10 | $16.17 | $16.17 | 5,192,310 |
| 2023-08-15 | $16.72 | $16.88 | $16.38 | $16.51 | $16.51 | 5,133,270 |
| 2023-08-14 | $16.80 | $16.90 | $16.36 | $16.83 | $16.83 | 7,760,290 |
| 2023-08-11 | $17.37 | $17.37 | $16.93 | $16.96 | $16.96 | 6,006,290 |
| 2023-08-10 | $17.37 | $17.42 | $17.27 | $17.31 | $17.31 | 2,776,370 |
| 2023-08-09 | $17.41 | $17.46 | $17.28 | $17.29 | $17.29 | 3,449,460 |
| 2023-08-08 | $17.54 | $17.62 | $17.32 | $17.40 | $17.40 | 4,529,710 |
| 2023-08-07 | $17.67 | $17.72 | $17.46 | $17.53 | $17.53 | 4,946,470 |
| 2023-08-04 | $17.57 | $17.74 | $17.57 | $17.66 | $17.66 | 5,381,840 |
| 2023-08-03 | $17.51 | $17.64 | $17.42 | $17.56 | $17.56 | 3,847,460 |
| 2023-08-02 | $17.63 | $17.68 | $17.56 | $17.58 | $17.58 | 3,939,300 |
| 2023-08-01 | $17.61 | $17.70 | $17.54 | $17.63 | $17.63 | 4,685,620 |
| 2023-07-31 | $17.43 | $17.72 | $17.39 | $17.68 | $17.68 | 7,094,190 |
| 2023-07-28 | $17.23 | $17.40 | $17.18 | $17.39 | $17.39 | 5,038,000 |
| 2023-07-27 | $17.48 | $17.48 | $17.20 | $17.23 | $17.23 | 6,336,610 |
| 2023-07-26 | $17.60 | $17.60 | $17.40 | $17.44 | $17.44 | 5,357,920 |
| 2023-07-25 | $17.45 | $17.65 | $17.37 | $17.60 | $17.60 | 6,841,060 |
| 2023-07-24 | $17.34 | $17.51 | $17.15 | $17.33 | $17.33 | 5,232,790 |
| 2023-07-21 | $17.36 | $17.48 | $17.28 | $17.34 | $17.34 | 5,470,900 |
| 2023-07-20 | $17.62 | $17.67 | $17.32 | $17.35 | $17.35 | 7,577,000 |
| 2023-07-19 | $17.79 | $17.96 | $17.51 | $17.62 | $17.62 | 8,135,280 |
| 2023-07-18 | $17.73 | $18.25 | $17.67 | $17.79 | $17.79 | 13,725,410 |
| 2023-07-17 | $17.87 | $17.90 | $17.24 | $17.62 | $17.62 | 17,789,230 |
| 2023-07-14 | $18.65 | $18.73 | $18.39 | $18.44 | $18.44 | 11,500,830 |
| 2023-07-13 | $18.12 | $18.60 | $18.07 | $18.56 | $18.56 | 15,943,460 |
| 2023-07-12 | $18.41 | $18.50 | $17.98 | $18.00 | $18.00 | 9,145,410 |
| 2023-07-11 | $18.11 | $18.43 | $18.10 | $18.41 | $18.41 | 8,548,000 |
| 2023-07-10 | $18.13 | $18.17 | $17.98 | $18.10 | $18.10 | 5,807,140 |
| 2023-07-07 | $18.25 | $18.29 | $17.93 | $18.08 | $18.08 | 8,467,150 |
| 2023-07-06 | $18.37 | $18.62 | $18.32 | $18.35 | $18.35 | 7,651,440 |
| 2023-07-05 | $18.57 | $18.73 | $18.37 | $18.47 | $18.47 | 9,779,910 |
| 2023-07-04 | $18.28 | $18.76 | $18.23 | $18.71 | $18.71 | 16,567,620 |
| 2023-07-03 | $18.26 | $18.40 | $18.16 | $18.26 | $18.26 | 8,913,090 |
| 2023-06-30 | $18.01 | $18.34 | $17.91 | $18.25 | $18.25 | 8,902,230 |
| 2023-06-29 | $17.80 | $18.25 | $17.73 | $18.10 | $18.10 | 9,369,810 |
| 2023-06-28 | $18.04 | $18.06 | $17.41 | $17.82 | $17.82 | 9,735,680 |
| 2023-06-27 | $18.08 | $18.25 | $17.96 | $18.04 | $18.04 | 7,734,080 |
| 2023-06-26 | $18.20 | $18.43 | $17.90 | $17.92 | $17.92 | 11,345,200 |
| 2023-06-21 | $18.86 | $18.88 | $18.42 | $18.47 | $18.47 | 12,749,940 |
| 2023-06-20 | $18.80 | $19.01 | $18.67 | $18.91 | $18.91 | 13,896,560 |
| 2023-06-19 | $18.75 | $19.07 | $18.71 | $18.88 | $18.88 | 15,071,120 |
| 2023-06-16 | $18.66 | $18.93 | $18.55 | $18.83 | $18.83 | 17,114,330 |
| 2023-06-15 | $18.24 | $19.40 | $18.24 | $18.80 | $18.80 | 31,681,620 |
| 2023-06-14 | $18.05 | $18.16 | $17.76 | $18.06 | $18.06 | 12,724,040 |
| 2023-06-13 | $17.39 | $18.09 | $17.21 | $18.05 | $18.05 | 16,355,380 |
| 2023-06-12 | $17.24 | $17.44 | $17.14 | $17.35 | $17.35 | 9,405,110 |
| 2023-06-09 | $17.47 | $17.53 | $17.05 | $17.39 | $17.19 | 19,101,330 |
| 2023-06-08 | $17.86 | $17.88 | $17.23 | $17.45 | $17.25 | 13,272,060 |
| 2023-06-07 | $18.24 | $18.36 | $17.88 | $17.96 | $17.76 | 11,561,190 |
| 2023-06-06 | $18.79 | $18.79 | $18.10 | $18.16 | $17.95 | 12,520,190 |
| 2023-06-05 | $18.75 | $19.15 | $18.70 | $18.80 | $18.59 | 12,710,940 |
| 2023-06-02 | $18.41 | $18.90 | $18.32 | $18.75 | $18.54 | 13,884,800 |
| 2023-06-01 | $18.32 | $18.63 | $18.16 | $18.40 | $18.19 | 11,076,620 |
| 2023-05-31 | $18.53 | $18.54 | $18.18 | $18.47 | $18.26 | 11,553,020 |
| 2023-05-30 | $18.60 | $18.60 | $18.10 | $18.54 | $18.33 | 12,152,150 |
| 2023-05-29 | $18.87 | $18.99 | $18.57 | $18.63 | $18.42 | 11,525,070 |
| 2023-05-26 | $18.55 | $18.67 | $18.32 | $18.67 | $18.46 | 9,576,770 |
| 2023-05-25 | $18.35 | $18.56 | $18.10 | $18.40 | $18.19 | 7,922,690 |
| 2023-05-24 | $18.31 | $18.67 | $18.16 | $18.41 | $18.20 | 8,047,540 |
| 2023-05-23 | $18.68 | $18.79 | $18.39 | $18.40 | $18.19 | 7,824,720 |
| 2023-05-22 | $18.98 | $19.20 | $18.70 | $18.81 | $18.60 | 10,931,600 |
| 2023-05-19 | $18.40 | $18.87 | $18.38 | $18.80 | $18.59 | 13,160,990 |
| 2023-05-18 | $18.45 | $18.56 | $18.38 | $18.40 | $18.19 | 7,765,420 |
| 2023-05-17 | $18.51 | $18.78 | $18.40 | $18.51 | $18.30 | 8,578,780 |
| 2023-05-16 | $18.70 | $18.84 | $18.39 | $18.59 | $18.38 | 8,333,710 |
| 2023-05-15 | $18.45 | $18.66 | $17.80 | $18.66 | $18.45 | 10,605,720 |
| 2023-05-12 | $18.80 | $18.99 | $18.55 | $18.56 | $18.35 | 7,970,470 |
| 2023-05-11 | $18.90 | $19.02 | $18.68 | $18.78 | $18.57 | 7,928,790 |
| 2023-05-10 | $18.81 | $18.97 | $18.58 | $18.79 | $18.58 | 8,699,850 |
| 2023-05-09 | $18.81 | $19.04 | $18.65 | $18.93 | $18.71 | 11,978,030 |
| 2023-05-08 | $18.70 | $18.89 | $18.61 | $18.85 | $18.64 | 10,075,540 |
| 2023-05-05 | $18.53 | $18.78 | $18.48 | $18.68 | $18.47 | 9,196,310 |
| 2023-05-04 | $18.70 | $18.82 | $18.45 | $18.59 | $18.38 | 12,101,750 |
| 2023-05-03 | $18.83 | $18.83 | $18.83 | $18.83 | $18.62 | 0 |
| 2023-05-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.62 | 0 |
| 2023-04-28 | $18.38 | $18.87 | $18.36 | $18.83 | $18.62 | 13,728,530 |
| 2023-04-27 | $18.49 | $18.80 | $18.29 | $18.37 | $18.16 | 15,232,150 |
| 2023-04-26 | $18.53 | $18.74 | $18.25 | $18.59 | $18.38 | 15,352,530 |
| 2023-04-25 | $19.18 | $19.20 | $18.24 | $18.53 | $18.32 | 22,410,330 |
| 2023-04-24 | $20.10 | $20.20 | $19.04 | $19.23 | $19.01 | 36,083,100 |
| 2023-04-21 | $22.38 | $22.40 | $20.70 | $20.78 | $20.54 | 42,671,140 |
| 2023-04-20 | $22.27 | $22.70 | $21.91 | $22.58 | $22.32 | 24,657,970 |
| 2023-04-19 | $22.40 | $22.74 | $22.22 | $22.30 | $22.05 | 22,163,940 |
| 2023-04-18 | $22.44 | $22.71 | $21.86 | $22.36 | $22.11 | 22,200,040 |
| 2023-04-17 | $22.94 | $22.97 | $22.43 | $22.55 | $22.29 | 21,575,840 |
| 2023-04-14 | $22.50 | $23.12 | $22.03 | $23.02 | $22.76 | 33,956,720 |
| 2023-04-13 | $22.85 | $22.96 | $22.24 | $22.31 | $22.06 | 27,418,560 |
| 2023-04-12 | $22.80 | $23.21 | $22.57 | $23.00 | $22.74 | 27,773,960 |
| 2023-04-11 | $23.27 | $23.29 | $22.34 | $22.91 | $22.65 | 40,854,780 |
| 2023-04-10 | $23.05 | $24.34 | $22.70 | $23.44 | $23.17 | 54,905,850 |
| 2023-04-07 | $23.40 | $23.63 | $23.01 | $23.19 | $22.93 | 40,886,110 |
| 2023-04-06 | $22.33 | $23.96 | $22.19 | $23.62 | $23.35 | 71,327,850 |
| 2023-04-05 | $22.30 | $22.30 | $22.30 | $22.30 | $22.05 | 0 |
| 2023-04-04 | $22.06 | $22.76 | $21.82 | $22.30 | $22.05 | 47,237,570 |
| 2023-04-03 | $21.40 | $22.10 | $21.40 | $22.06 | $21.81 | 39,739,010 |
| 2023-03-31 | $21.18 | $21.35 | $20.93 | $21.20 | $20.96 | 15,314,910 |
| 2023-03-30 | $21.00 | $21.38 | $20.86 | $21.15 | $20.91 | 23,809,040 |
| 2023-03-29 | $20.78 | $21.31 | $20.53 | $21.02 | $20.78 | 24,617,490 |
| 2023-03-28 | $21.31 | $21.55 | $20.65 | $20.71 | $20.47 | 27,934,000 |
| 2023-03-27 | $21.76 | $21.98 | $21.21 | $21.44 | $21.20 | 27,882,840 |
| 2023-03-24 | $22.00 | $22.11 | $21.68 | $21.76 | $21.51 | 30,554,050 |
| 2023-03-23 | $21.94 | $22.79 | $21.88 | $22.26 | $22.01 | 49,683,180 |
| 2023-03-22 | $21.90 | $22.13 | $21.42 | $22.13 | $21.88 | 32,498,920 |
| 2023-03-21 | $21.95 | $22.17 | $21.56 | $21.88 | $21.63 | 32,053,680 |
| 2023-03-20 | $21.63 | $22.58 | $21.45 | $22.10 | $21.85 | 52,483,240 |
| 2023-03-17 | $21.62 | $21.97 | $21.40 | $21.92 | $21.67 | 59,658,610 |
| 2023-03-16 | $20.23 | $22.40 | $20.18 | $21.62 | $21.37 | 78,451,180 |
| 2023-03-15 | $20.40 | $20.63 | $20.10 | $20.40 | $20.17 | 32,466,850 |
| 2023-03-14 | $19.75 | $20.43 | $19.44 | $20.28 | $20.05 | 27,762,800 |
| 2023-03-13 | $19.80 | $19.91 | $19.51 | $19.84 | $19.61 | 10,913,490 |
| 2023-03-10 | $19.75 | $20.24 | $19.70 | $19.82 | $19.59 | 15,493,520 |
| 2023-03-09 | $19.75 | $20.25 | $19.75 | $20.02 | $19.79 | 16,970,890 |
| 2023-03-08 | $19.50 | $19.90 | $19.45 | $19.85 | $19.62 | 12,155,860 |
| 2023-03-07 | $20.16 | $20.33 | $19.54 | $19.57 | $19.35 | 15,668,130 |
| 2023-03-06 | $20.27 | $20.52 | $20.12 | $20.24 | $20.01 | 17,761,560 |
| 2023-03-03 | $20.62 | $20.85 | $20.00 | $20.28 | $20.05 | 28,128,130 |
| 2023-03-02 | $19.71 | $20.48 | $19.71 | $20.12 | $19.89 | 32,914,090 |
| 2023-03-01 | $19.01 | $19.75 | $18.98 | $19.74 | $19.52 | 20,008,670 |
| 2023-02-28 | $18.91 | $19.30 | $18.84 | $19.05 | $18.83 | 9,681,900 |
| 2023-02-27 | $19.05 | $19.16 | $18.74 | $18.79 | $18.58 | 9,766,470 |
| 2023-02-24 | $19.20 | $19.30 | $18.98 | $19.16 | $19.16 | 7,278,190 |
| 2023-02-23 | $19.29 | $19.33 | $19.01 | $19.12 | $19.12 | 7,800,230 |
| 2023-02-22 | $19.26 | $19.38 | $19.15 | $19.24 | $19.24 | 6,198,120 |
| 2023-02-21 | $19.21 | $19.60 | $19.13 | $19.34 | $19.34 | 10,840,870 |
| 2023-02-20 | $18.98 | $19.23 | $18.74 | $19.21 | $19.21 | 12,417,660 |
| 2023-02-17 | $19.52 | $19.56 | $18.95 | $18.98 | $18.98 | 15,029,400 |
| 2023-02-16 | $20.01 | $20.17 | $19.20 | $19.40 | $19.40 | 19,146,130 |
| 2023-02-15 | $19.96 | $20.08 | $19.69 | $20.01 | $20.01 | 13,331,630 |
| 2023-02-14 | $19.99 | $20.34 | $19.71 | $19.91 | $19.91 | 16,783,570 |
| 2023-02-13 | $19.76 | $20.10 | $19.66 | $19.98 | $19.98 | 13,818,400 |
| 2023-02-10 | $19.77 | $20.11 | $19.61 | $19.84 | $19.84 | 18,361,320 |
| 2023-02-09 | $19.04 | $19.78 | $19.00 | $19.77 | $19.77 | 21,612,430 |
| 2023-02-08 | $19.38 | $19.62 | $19.00 | $19.08 | $19.08 | 12,309,350 |
| 2023-02-07 | $19.37 | $19.47 | $19.25 | $19.37 | $19.37 | 6,619,750 |
| 2023-02-06 | $19.49 | $19.65 | $19.26 | $19.35 | $19.35 | 8,145,500 |
| 2023-02-03 | $19.50 | $19.68 | $19.21 | $19.55 | $19.55 | 10,693,980 |
| 2023-02-02 | $19.39 | $19.82 | $19.39 | $19.50 | $19.50 | 14,772,300 |
| 2023-02-01 | $19.15 | $19.49 | $19.15 | $19.39 | $19.39 | 10,073,560 |
| 2023-01-31 | $19.25 | $19.39 | $19.00 | $19.09 | $19.09 | 9,620,120 |
| 2023-01-30 | $19.40 | $19.57 | $19.26 | $19.32 | $19.32 | 11,093,670 |
| 2023-01-20 | $19.23 | $19.39 | $19.15 | $19.24 | $19.24 | 8,026,220 |
| 2023-01-19 | $18.94 | $19.25 | $18.84 | $19.23 | $19.23 | 10,492,790 |
| 2023-01-18 | $19.20 | $19.20 | $18.90 | $18.95 | $18.95 | 6,190,190 |
| 2023-01-17 | $18.76 | $19.25 | $18.68 | $19.05 | $19.05 | 12,474,780 |
| 2023-01-16 | $18.38 | $18.86 | $18.30 | $18.74 | $18.74 | 9,387,800 |
| 2023-01-13 | $18.65 | $18.67 | $18.26 | $18.44 | $18.44 | 7,377,260 |
| 2023-01-12 | $18.53 | $18.65 | $18.36 | $18.56 | $18.56 | 7,414,100 |
| 2023-01-11 | $18.85 | $19.20 | $18.49 | $18.53 | $18.53 | 16,245,270 |
| 2023-01-10 | $18.15 | $19.35 | $18.08 | $18.90 | $18.90 | 27,061,030 |
| 2023-01-09 | $18.06 | $18.28 | $18.00 | $18.07 | $18.07 | 6,049,590 |
| 2023-01-06 | $17.97 | $18.24 | $17.87 | $18.05 | $18.05 | 6,865,300 |
| 2023-01-05 | $17.87 | $18.07 | $17.74 | $18.02 | $18.02 | 5,853,310 |
| 2023-01-04 | $17.80 | $18.27 | $17.77 | $17.91 | $17.91 | 8,717,270 |
| 2023-01-03 | $17.44 | $17.85 | $17.31 | $17.82 | $17.82 | 6,417,320 |
| 2023-01-02 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2022-12-30 | $17.61 | $17.70 | $17.36 | $17.43 | $17.43 | 4,707,840 |
| 2022-12-29 | $17.55 | $17.74 | $17.49 | $17.50 | $17.50 | 4,607,380 |
| 2022-12-28 | $17.80 | $17.86 | $17.56 | $17.66 | $17.66 | 5,338,970 |
| 2022-12-27 | $17.89 | $17.99 | $17.69 | $17.91 | $17.91 | 6,740,440 |
| 2022-12-26 | $17.45 | $17.90 | $17.40 | $17.87 | $17.87 | 6,390,210 |
| 2022-12-23 | $17.49 | $17.68 | $17.32 | $17.40 | $17.40 | 6,252,460 |
| 2022-12-22 | $18.11 | $18.15 | $17.47 | $17.59 | $17.59 | 7,889,550 |
| 2022-12-21 | $18.32 | $18.56 | $17.81 | $17.98 | $17.98 | 8,646,720 |
| 2022-12-20 | $18.67 | $18.97 | $18.25 | $18.32 | $18.32 | 11,141,290 |
| 2022-12-19 | $19.40 | $19.42 | $18.65 | $18.73 | $18.73 | 13,428,720 |
| 2022-12-16 | $19.70 | $19.82 | $19.39 | $19.48 | $19.48 | 14,836,240 |
| 2022-12-15 | $18.88 | $19.95 | $18.64 | $19.78 | $19.78 | 33,972,100 |
| 2022-12-14 | $19.13 | $19.39 | $18.97 | $18.97 | $18.97 | 21,108,310 |
| 2022-12-13 | $18.80 | $18.94 | $18.43 | $18.53 | $18.53 | 9,684,000 |
| 2022-12-12 | $18.74 | $19.13 | $18.55 | $18.96 | $18.96 | 9,444,970 |
| 2022-12-09 | $18.85 | $19.15 | $18.80 | $18.85 | $18.85 | 9,601,100 |
| 2022-12-08 | $19.35 | $19.45 | $18.90 | $18.90 | $18.90 | 11,351,170 |
| 2022-12-07 | $19.55 | $19.64 | $19.40 | $19.44 | $19.44 | 8,979,970 |
| 2022-12-06 | $19.30 | $19.76 | $19.25 | $19.59 | $19.59 | 15,140,550 |
| 2022-12-05 | $19.26 | $19.36 | $19.05 | $19.36 | $19.36 | 10,797,370 |
| 2022-12-01 | $19.38 | $19.50 | $19.15 | $19.34 | $19.34 | 11,004,460 |
| 2022-11-30 | $19.10 | $19.38 | $19.06 | $19.14 | $19.14 | 6,964,010 |
| 2022-11-29 | $18.93 | $19.27 | $18.82 | $19.17 | $19.17 | 8,675,610 |
| 2022-11-28 | $18.80 | $19.06 | $18.69 | $18.89 | $18.89 | 6,575,160 |
| 2022-11-25 | $19.20 | $19.47 | $19.03 | $19.10 | $19.10 | 7,038,890 |
| 2022-11-24 | $19.43 | $19.64 | $19.20 | $19.24 | $19.24 | 7,331,420 |
| 2022-11-23 | $19.70 | $19.86 | $19.03 | $19.43 | $19.43 | 11,371,180 |
| 2022-11-22 | $19.84 | $20.19 | $19.60 | $19.67 | $19.67 | 13,160,090 |
| 2022-11-21 | $19.60 | $19.98 | $19.54 | $19.92 | $19.92 | 12,590,330 |
| 2022-11-18 | $20.05 | $20.25 | $19.78 | $19.84 | $19.84 | 18,719,560 |
| 2022-11-17 | $19.49 | $20.18 | $19.43 | $20.18 | $20.18 | 25,643,690 |
| 2022-11-16 | $19.80 | $20.00 | $19.56 | $19.58 | $19.58 | 19,625,510 |
| 2022-11-15 | $19.06 | $20.18 | $18.90 | $19.97 | $19.97 | 34,583,770 |
| 2022-11-14 | $18.89 | $19.12 | $18.69 | $19.07 | $19.07 | 11,855,360 |
| 2022-11-11 | $19.20 | $19.35 | $18.87 | $18.91 | $18.91 | 15,710,680 |
| 2022-11-10 | $18.91 | $19.19 | $18.60 | $18.75 | $18.75 | 10,753,700 |
| 2022-11-09 | $18.94 | $19.23 | $18.75 | $19.12 | $19.12 | 10,237,950 |
| 2022-11-08 | $19.05 | $19.26 | $18.80 | $18.95 | $18.95 | 9,967,160 |
| 2022-11-07 | $19.25 | $19.53 | $19.03 | $19.12 | $19.12 | 15,482,860 |
| 2022-11-04 | $19.16 | $19.46 | $18.95 | $19.35 | $19.35 | 23,939,420 |
| 2022-11-03 | $18.32 | $19.32 | $18.25 | $19.27 | $19.27 | 26,737,210 |
| 2022-11-02 | $18.45 | $18.80 | $18.37 | $18.53 | $18.53 | 15,095,290 |
| 2022-11-01 | $18.19 | $18.50 | $17.99 | $18.49 | $18.49 | 14,789,720 |
| 2022-10-31 | $17.47 | $18.28 | $17.40 | $18.18 | $18.18 | 13,229,940 |
| 2022-10-28 | $18.11 | $18.58 | $17.57 | $17.64 | $17.64 | 14,728,760 |
| 2022-10-27 | $18.14 | $18.68 | $18.03 | $18.31 | $18.31 | 17,232,540 |
| 2022-10-26 | $17.50 | $18.19 | $17.20 | $18.10 | $18.10 | 15,625,170 |
| 2022-10-25 | $17.92 | $18.20 | $17.61 | $17.78 | $17.78 | 11,047,620 |
| 2022-10-24 | $18.17 | $18.59 | $17.81 | $18.02 | $18.02 | 12,848,610 |
| 2022-10-21 | $18.55 | $18.60 | $18.01 | $18.16 | $18.16 | 16,888,620 |
| 2022-10-20 | $17.71 | $18.86 | $17.68 | $18.69 | $18.69 | 25,587,020 |
| 2022-10-19 | $18.01 | $18.25 | $17.90 | $17.90 | $17.90 | 8,437,310 |
| 2022-10-18 | $18.30 | $18.30 | $17.86 | $18.04 | $18.04 | 9,862,970 |
| 2022-10-17 | $17.59 | $18.32 | $17.56 | $18.18 | $18.18 | 11,266,490 |
| 2022-10-14 | $17.59 | $17.91 | $17.41 | $17.88 | $17.88 | 10,926,460 |
| 2022-10-13 | $17.20 | $17.60 | $17.06 | $17.38 | $17.38 | 10,548,130 |
| 2022-10-12 | $16.60 | $17.34 | $16.48 | $17.32 | $17.32 | 12,841,560 |
| 2022-10-11 | $16.36 | $16.65 | $16.22 | $16.50 | $16.50 | 6,460,560 |
| 2022-10-10 | $17.10 | $17.10 | $16.28 | $16.36 | $16.36 | 9,519,000 |
| 2022-09-30 | $17.50 | $17.71 | $17.06 | $17.08 | $17.08 | 7,003,620 |
| 2022-09-29 | $17.88 | $17.92 | $17.36 | $17.57 | $17.57 | 6,977,920 |
| 2022-09-28 | $18.15 | $18.16 | $17.47 | $17.49 | $17.49 | 8,974,370 |
| 2022-09-27 | $17.76 | $18.35 | $17.72 | $18.27 | $18.27 | 11,542,780 |
| 2022-09-26 | $17.70 | $17.90 | $17.54 | $17.67 | $17.67 | 6,913,160 |
| 2022-09-23 | $18.35 | $18.40 | $17.51 | $17.78 | $17.78 | 11,542,050 |
| 2022-09-22 | $18.10 | $18.58 | $18.05 | $18.35 | $18.35 | 8,098,440 |
| 2022-09-21 | $18.20 | $18.45 | $17.78 | $18.29 | $18.29 | 9,234,710 |
| 2022-09-20 | $18.35 | $18.47 | $18.13 | $18.36 | $18.36 | 8,214,780 |
| 2022-09-19 | $18.50 | $18.88 | $18.05 | $18.21 | $18.21 | 10,069,460 |
| 2022-09-16 | $19.30 | $19.38 | $18.60 | $18.61 | $18.61 | 10,623,090 |
| 2022-09-15 | $19.96 | $20.01 | $19.13 | $19.22 | $19.22 | 12,419,380 |
| 2022-09-14 | $19.90 | $20.08 | $19.70 | $19.89 | $19.89 | 10,712,730 |
| 2022-09-13 | $20.51 | $20.81 | $20.30 | $20.32 | $20.32 | 8,166,420 |
| 2022-09-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2022-09-09 | $20.30 | $20.42 | $20.03 | $20.36 | $20.36 | 8,520,230 |
| 2022-09-08 | $20.50 | $20.63 | $20.21 | $20.23 | $20.23 | 11,986,580 |
| 2022-09-07 | $19.90 | $20.87 | $19.80 | $20.70 | $20.70 | 26,146,650 |
| 2022-09-06 | $19.39 | $19.87 | $19.27 | $19.87 | $19.87 | 11,874,340 |
| 2022-09-05 | $19.46 | $19.70 | $19.11 | $19.32 | $19.32 | 9,810,800 |
| 2022-09-02 | $19.48 | $19.69 | $19.35 | $19.57 | $19.57 | 10,604,350 |
| 2022-09-01 | $19.76 | $19.99 | $19.30 | $19.34 | $19.34 | 10,498,640 |
| 2022-08-31 | $20.00 | $20.22 | $19.50 | $19.67 | $19.67 | 11,481,380 |
| 2022-08-30 | $20.00 | $20.28 | $19.88 | $20.10 | $20.10 | 9,608,050 |
| 2022-08-29 | $19.60 | $20.38 | $19.50 | $20.00 | $20.00 | 10,967,470 |
| 2022-08-26 | $20.47 | $20.57 | $20.03 | $20.12 | $20.12 | 13,470,710 |
| 2022-08-25 | $21.00 | $21.12 | $20.04 | $20.36 | $20.36 | 20,895,080 |
| 2022-08-24 | $22.30 | $22.40 | $20.81 | $20.90 | $20.90 | 30,769,310 |
| 2022-08-23 | $21.98 | $22.55 | $21.87 | $22.23 | $22.23 | 16,518,250 |
| 2022-08-22 | $22.27 | $22.51 | $21.69 | $22.23 | $22.23 | 16,663,770 |
| 2022-08-19 | $23.52 | $23.85 | $22.33 | $22.34 | $22.34 | 32,367,720 |
| 2022-08-18 | $22.90 | $23.53 | $22.66 | $23.49 | $23.49 | 34,113,510 |
| 2022-08-17 | $22.98 | $23.05 | $22.51 | $23.03 | $23.03 | 24,339,810 |
| 2022-08-16 | $23.16 | $23.36 | $22.82 | $22.90 | $22.90 | 24,746,110 |
| 2022-08-15 | $23.06 | $23.44 | $23.01 | $23.12 | $23.12 | 21,045,030 |
| 2022-08-12 | $23.48 | $23.91 | $23.17 | $23.18 | $23.18 | 29,237,440 |
| 2022-08-11 | $23.80 | $24.27 | $23.56 | $23.64 | $23.64 | 42,451,550 |
| 2022-08-10 | $23.90 | $24.87 | $23.80 | $23.85 | $23.85 | 51,956,840 |
| 2022-08-09 | $23.42 | $24.42 | $23.00 | $24.40 | $24.40 | 51,863,980 |
| 2022-08-08 | $24.18 | $24.28 | $23.02 | $23.71 | $23.71 | 50,948,790 |
| 2022-08-05 | $23.30 | $24.91 | $22.80 | $24.16 | $24.16 | 79,628,780 |
| 2022-08-04 | $21.85 | $23.21 | $21.85 | $23.21 | $23.21 | 56,620,360 |
| 2022-08-03 | $21.05 | $22.36 | $21.05 | $21.72 | $21.72 | 34,421,970 |
| 2022-08-02 | $21.67 | $21.91 | $20.75 | $21.16 | $21.16 | 24,909,340 |
| 2022-08-01 | $21.40 | $21.99 | $20.60 | $21.90 | $21.90 | 20,287,040 |
| 2022-07-29 | $22.16 | $22.23 | $21.38 | $21.47 | $21.47 | 22,053,790 |
| 2022-07-28 | $21.97 | $22.59 | $21.97 | $22.16 | $22.16 | 26,073,690 |
| 2022-07-27 | $21.41 | $22.10 | $21.35 | $21.89 | $21.89 | 19,976,600 |
| 2022-07-26 | $21.50 | $21.81 | $21.15 | $21.70 | $21.70 | 16,551,890 |
| 2022-07-25 | $22.30 | $22.49 | $21.50 | $21.51 | $21.51 | 26,317,140 |
| 2022-07-22 | $23.34 | $23.63 | $22.50 | $22.68 | $22.68 | 32,161,950 |
| 2022-07-21 | $23.21 | $24.45 | $23.01 | $23.37 | $23.37 | 50,461,470 |
| 2022-07-20 | $22.58 | $23.76 | $22.58 | $23.65 | $23.65 | 55,085,120 |
| 2022-07-19 | $22.36 | $22.59 | $21.78 | $22.29 | $22.29 | 24,810,350 |
| 2022-07-18 | $22.18 | $22.46 | $21.29 | $22.35 | $22.35 | 30,491,970 |
| 2022-07-15 | $21.84 | $22.78 | $21.66 | $22.17 | $22.17 | 36,205,440 |
| 2022-07-14 | $21.76 | $22.30 | $21.66 | $21.89 | $21.89 | 26,036,440 |
| 2022-07-13 | $21.74 | $22.03 | $21.40 | $21.80 | $21.80 | 23,436,070 |
| 2022-07-12 | $22.88 | $23.10 | $21.70 | $21.73 | $21.73 | 43,606,710 |
| 2022-07-11 | $22.58 | $23.45 | $22.43 | $23.21 | $23.21 | 37,427,920 |
| 2022-07-08 | $23.83 | $24.17 | $22.78 | $22.85 | $22.85 | 41,678,490 |
| 2022-07-07 | $24.38 | $24.40 | $23.34 | $23.68 | $23.68 | 41,100,980 |
| 2022-07-06 | $23.98 | $25.23 | $23.76 | $24.54 | $24.54 | 55,671,740 |
| 2022-07-05 | $23.53 | $24.50 | $23.43 | $23.97 | $23.97 | 42,296,170 |
| 2022-07-04 | $23.61 | $23.94 | $22.39 | $23.89 | $23.89 | 54,927,590 |
| 2022-07-01 | $24.60 | $25.02 | $24.05 | $24.29 | $24.29 | 50,784,380 |
| 2022-06-30 | $24.30 | $25.50 | $24.28 | $25.03 | $25.03 | 66,215,490 |
| 2022-06-29 | $25.00 | $26.70 | $24.32 | $24.35 | $24.35 | 96,966,090 |
| 2022-06-28 | $23.51 | $26.31 | $23.01 | $25.44 | $25.44 | 93,051,560 |
| 2022-06-27 | $22.49 | $24.11 | $21.96 | $23.93 | $23.93 | 80,919,360 |
| 2022-06-24 | $21.79 | $23.45 | $21.50 | $22.39 | $22.39 | 76,816,380 |
| 2022-06-23 | $20.50 | $22.08 | $20.41 | $21.78 | $21.78 | 66,366,450 |
| 2022-06-22 | $21.13 | $21.18 | $20.34 | $20.36 | $20.36 | 45,218,360 |
| 2022-06-21 | $21.65 | $22.41 | $20.96 | $21.33 | $21.33 | 57,403,730 |
| 2022-06-20 | $20.58 | $22.77 | $20.57 | $21.81 | $21.61 | 83,682,110 |
| 2022-06-17 | $21.10 | $21.10 | $20.20 | $20.78 | $20.59 | 82,909,060 |
| 2022-06-16 | $19.87 | $21.44 | $19.62 | $21.44 | $21.24 | 123,487,850 |
| 2022-06-15 | $17.66 | $19.49 | $17.66 | $19.49 | $19.31 | 62,208,670 |
| 2022-06-14 | $17.81 | $17.88 | $17.05 | $17.72 | $17.56 | 22,848,250 |
| 2022-06-13 | $17.86 | $18.24 | $17.80 | $18.02 | $17.85 | 16,627,850 |
| 2022-06-10 | $17.60 | $18.10 | $17.54 | $18.01 | $17.84 | 18,023,190 |
| 2022-06-09 | $18.03 | $18.17 | $17.61 | $17.73 | $17.57 | 17,905,550 |
| 2022-06-08 | $18.30 | $18.60 | $17.92 | $18.22 | $18.05 | 22,447,250 |
| 2022-06-07 | $18.77 | $18.81 | $18.24 | $18.40 | $18.23 | 26,096,140 |
| 2022-06-06 | $18.43 | $18.87 | $18.15 | $18.81 | $18.64 | 36,782,230 |
| 2022-06-02 | $17.65 | $18.40 | $17.56 | $18.36 | $18.19 | 38,354,310 |
| 2022-06-01 | $17.79 | $17.91 | $17.52 | $17.73 | $17.57 | 20,744,210 |
| 2022-05-31 | $17.57 | $17.84 | $17.13 | $17.79 | $17.62 | 29,600,200 |
| 2022-05-30 | $17.27 | $17.96 | $17.07 | $17.64 | $17.48 | 30,244,450 |
| 2022-05-27 | $17.32 | $17.62 | $16.86 | $17.04 | $16.88 | 18,790,490 |
| 2022-05-26 | $17.16 | $17.36 | $16.73 | $17.22 | $17.06 | 14,594,460 |
| 2022-05-25 | $16.86 | $17.60 | $16.86 | $17.15 | $16.99 | 14,329,870 |
| 2022-05-24 | $17.55 | $17.68 | $16.87 | $16.88 | $16.72 | 22,546,880 |
| 2022-05-23 | $17.65 | $17.78 | $17.42 | $17.62 | $17.46 | 15,845,480 |
| 2022-05-20 | $17.66 | $17.85 | $17.44 | $17.69 | $17.53 | 19,987,240 |
| 2022-05-19 | $16.88 | $17.73 | $16.80 | $17.69 | $17.53 | 26,705,860 |
| 2022-05-18 | $17.47 | $17.52 | $17.21 | $17.27 | $17.11 | 22,552,990 |
| 2022-05-17 | $16.89 | $17.61 | $16.75 | $17.60 | $17.44 | 32,325,460 |
| 2022-05-16 | $17.12 | $17.29 | $16.81 | $16.89 | $16.73 | 14,973,010 |
| 2022-05-13 | $17.20 | $17.21 | $16.78 | $17.03 | $16.87 | 19,049,840 |
| 2022-05-12 | $16.33 | $17.35 | $16.31 | $17.09 | $16.93 | 31,519,270 |
| 2022-05-11 | $16.24 | $17.28 | $16.15 | $16.59 | $16.44 | 31,198,390 |
| 2022-05-10 | $15.50 | $16.45 | $15.40 | $16.24 | $16.09 | 22,020,870 |
| 2022-05-09 | $15.51 | $15.93 | $15.45 | $15.72 | $15.57 | 8,807,420 |
| 2022-05-06 | $15.50 | $15.95 | $15.34 | $15.57 | $15.43 | 12,685,260 |
| 2022-05-05 | $15.81 | $16.22 | $15.66 | $15.91 | $15.76 | 18,135,390 |
| 2022-05-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.60 | 0 |
| 2022-05-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.60 | 0 |
| 2022-04-29 | $15.40 | $15.84 | $15.19 | $15.75 | $15.60 | 20,925,460 |
| 2022-04-28 | $15.29 | $15.40 | $14.91 | $15.10 | $14.96 | 16,596,880 |
| 2022-04-27 | $14.16 | $15.53 | $14.06 | $15.47 | $15.33 | 24,785,270 |
| 2022-04-26 | $15.25 | $15.43 | $14.43 | $14.48 | $14.35 | 20,815,490 |
| 2022-04-25 | $16.30 | $16.40 | $15.17 | $15.17 | $15.03 | 26,088,790 |
| 2022-04-22 | $17.58 | $17.78 | $16.85 | $16.85 | $16.69 | 23,931,810 |
| 2022-04-21 | $18.00 | $18.66 | $17.67 | $17.90 | $17.73 | 21,778,440 |
| 2022-04-20 | $18.45 | $18.66 | $18.10 | $18.31 | $18.14 | 20,353,340 |
| 2022-04-19 | $18.80 | $19.00 | $18.28 | $18.45 | $18.28 | 34,347,600 |
| 2022-04-18 | $17.49 | $19.12 | $17.38 | $19.12 | $18.94 | 39,090,470 |
| 2022-04-15 | $17.40 | $17.53 | $17.25 | $17.38 | $17.22 | 10,087,000 |
| 2022-04-14 | $17.42 | $17.78 | $17.14 | $17.62 | $17.46 | 13,374,180 |
| 2022-04-13 | $17.56 | $17.60 | $17.23 | $17.24 | $17.08 | 8,964,170 |
| 2022-04-12 | $17.15 | $17.74 | $17.10 | $17.72 | $17.56 | 12,415,870 |
| 2022-04-11 | $17.87 | $17.87 | $17.10 | $17.22 | $17.06 | 14,635,010 |
| 2022-04-08 | $18.13 | $18.27 | $17.58 | $18.00 | $17.83 | 13,952,380 |
| 2022-04-07 | $18.65 | $18.84 | $18.13 | $18.13 | $17.96 | 14,648,410 |
| 2022-04-06 | $19.11 | $19.11 | $18.54 | $18.71 | $18.54 | 17,873,170 |
| 2022-04-05 | $19.34 | $19.34 | $19.34 | $19.34 | $19.16 | 0 |
| 2022-04-04 | $19.34 | $19.34 | $19.34 | $19.34 | $19.16 | 0 |
| 2022-04-01 | $19.30 | $19.66 | $19.08 | $19.34 | $19.16 | 13,034,140 |
| 2022-03-31 | $19.98 | $20.10 | $19.49 | $19.51 | $19.33 | 13,686,690 |
| 2022-03-30 | $19.95 | $20.37 | $19.75 | $20.17 | $19.98 | 15,672,250 |
| 2022-03-29 | $20.47 | $20.67 | $19.66 | $19.81 | $19.63 | 16,689,920 |
| 2022-03-28 | $19.88 | $20.14 | $19.66 | $19.98 | $19.79 | 9,550,460 |
| 2022-03-25 | $20.51 | $20.96 | $20.10 | $20.10 | $19.91 | 15,382,010 |
| 2022-03-24 | $20.50 | $20.50 | $20.14 | $20.25 | $20.06 | 11,031,710 |
| 2022-03-23 | $20.64 | $20.84 | $20.45 | $20.67 | $20.48 | 9,635,730 |
| 2022-03-22 | $20.76 | $20.87 | $20.53 | $20.58 | $20.39 | 8,777,080 |
| 2022-03-21 | $20.65 | $20.95 | $20.45 | $20.76 | $20.57 | 13,154,690 |
| 2022-03-18 | $20.61 | $20.96 | $20.52 | $20.76 | $20.57 | 12,843,420 |
| 2022-03-17 | $20.08 | $21.09 | $20.03 | $20.73 | $20.54 | 27,906,040 |
| 2022-03-16 | $19.26 | $19.88 | $18.40 | $19.80 | $19.62 | 23,068,200 |
| 2022-03-15 | $20.15 | $20.30 | $18.89 | $18.90 | $18.72 | 20,648,970 |
| 2022-03-14 | $20.89 | $21.05 | $20.39 | $20.40 | $20.21 | 11,722,330 |
| 2022-03-11 | $20.73 | $21.17 | $20.39 | $21.17 | $20.97 | 15,298,930 |
| 2022-03-10 | $21.28 | $21.54 | $21.00 | $21.05 | $20.85 | 22,762,870 |
| 2022-03-09 | $21.40 | $21.84 | $19.55 | $20.76 | $20.57 | 26,652,560 |
| 2022-03-08 | $21.16 | $21.90 | $20.77 | $21.33 | $21.13 | 22,276,900 |
| 2022-03-07 | $22.16 | $22.17 | $20.88 | $21.23 | $21.03 | 19,990,950 |
| 2022-03-04 | $21.90 | $22.84 | $21.84 | $22.23 | $22.02 | 22,817,900 |
| 2022-03-03 | $22.79 | $22.85 | $22.02 | $22.09 | $21.88 | 16,302,500 |
| 2022-03-02 | $22.54 | $22.66 | $22.22 | $22.62 | $22.41 | 12,223,670 |
| 2022-03-01 | $22.87 | $22.89 | $22.53 | $22.74 | $22.53 | 13,012,220 |
| 2022-02-28 | $22.59 | $22.94 | $22.42 | $22.79 | $22.58 | 19,405,150 |
| 2022-02-25 | $22.46 | $22.90 | $22.27 | $22.56 | $22.35 | 23,207,640 |
| 2022-02-24 | $22.58 | $22.97 | $21.73 | $22.19 | $21.98 | 35,587,540 |
| 2022-02-23 | $21.77 | $22.87 | $21.77 | $22.82 | $22.61 | 37,690,070 |
| 2022-02-22 | $21.88 | $22.20 | $21.34 | $21.72 | $21.52 | 16,416,460 |
| 2022-02-21 | $21.99 | $22.23 | $21.80 | $22.08 | $21.87 | 10,897,340 |
| 2022-02-18 | $21.60 | $22.05 | $21.55 | $22.05 | $21.85 | 10,046,270 |
| 2022-02-17 | $21.74 | $22.25 | $21.60 | $21.85 | $21.65 | 14,248,360 |
| 2022-02-16 | $21.85 | $22.13 | $21.66 | $21.76 | $21.56 | 11,613,260 |
| 2022-02-15 | $21.32 | $21.99 | $21.26 | $21.66 | $21.46 | 15,407,770 |
| 2022-02-14 | $21.00 | $21.69 | $20.55 | $21.25 | $21.05 | 14,004,070 |
| 2022-02-11 | $21.51 | $21.76 | $21.00 | $21.16 | $20.96 | 12,950,070 |
| 2022-02-10 | $21.79 | $22.31 | $21.53 | $21.77 | $21.57 | 15,790,680 |
| 2022-02-09 | $21.40 | $21.73 | $21.23 | $21.69 | $21.49 | 12,993,750 |
| 2022-02-08 | $21.40 | $21.46 | $20.92 | $21.44 | $21.24 | 10,113,390 |
| 2022-02-07 | $21.15 | $21.64 | $21.15 | $21.40 | $21.20 | 12,208,660 |
| 2022-02-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.67 | 0 |
| 2022-02-03 | $20.86 | $20.86 | $20.86 | $20.86 | $20.67 | 0 |
| 2022-02-02 | $20.86 | $20.86 | $20.86 | $20.86 | $20.67 | 0 |
| 2022-02-01 | $20.86 | $20.86 | $20.86 | $20.86 | $20.67 | 0 |
| 2022-01-28 | $21.45 | $21.50 | $20.70 | $20.86 | $20.67 | 12,545,410 |
| 2022-01-27 | $21.84 | $22.20 | $21.08 | $21.11 | $20.91 | 13,994,440 |
| 2022-01-26 | $21.99 | $22.19 | $21.35 | $21.84 | $21.64 | 13,499,440 |
| 2022-01-25 | $22.82 | $22.98 | $21.89 | $21.91 | $21.71 | 13,297,000 |
| 2022-01-24 | $22.26 | $23.26 | $22.15 | $22.94 | $22.73 | 17,975,800 |
| 2022-01-21 | $23.30 | $23.30 | $22.05 | $22.23 | $22.02 | 19,825,040 |
| 2022-01-20 | $23.97 | $23.97 | $23.30 | $23.36 | $23.14 | 11,837,770 |
| 2022-01-19 | $24.30 | $24.30 | $23.61 | $23.75 | $23.53 | 12,645,240 |
| 2022-01-18 | $24.28 | $24.56 | $24.06 | $24.17 | $23.95 | 17,308,800 |
| 2022-01-17 | $23.50 | $24.36 | $23.50 | $24.14 | $23.92 | 18,760,410 |
| 2022-01-14 | $23.35 | $24.00 | $23.32 | $23.49 | $23.27 | 16,393,760 |
| 2022-01-13 | $24.40 | $24.40 | $23.49 | $23.50 | $23.28 | 19,093,870 |
| 2022-01-12 | $23.81 | $24.68 | $23.22 | $24.43 | $24.20 | 23,522,980 |
| 2022-01-11 | $23.99 | $24.38 | $23.65 | $23.73 | $23.51 | 12,745,750 |
| 2022-01-10 | $24.62 | $24.66 | $23.55 | $24.06 | $23.84 | 12,600,500 |
| 2022-01-07 | $24.95 | $25.29 | $24.50 | $24.59 | $24.36 | 13,747,620 |
| 2022-01-06 | $24.67 | $24.99 | $24.61 | $24.82 | $24.59 | 9,099,440 |
| 2022-01-05 | $25.34 | $25.39 | $24.63 | $24.73 | $24.50 | 14,940,330 |
| 2022-01-04 | $25.65 | $25.80 | $25.09 | $25.31 | $25.07 | 12,457,620 |
| 2022-01-03 | $25.66 | $25.66 | $25.66 | $25.66 | $25.42 | 0 |
| 2021-12-31 | $25.51 | $25.69 | $25.24 | $25.66 | $25.42 | 13,201,060 |
| 2021-12-30 | $25.00 | $26.20 | $24.84 | $25.63 | $25.39 | 25,020,470 |
| 2021-12-29 | $25.10 | $25.17 | $24.59 | $24.83 | $24.60 | 12,452,280 |
| 2021-12-28 | $24.71 | $25.12 | $24.65 | $24.99 | $24.76 | 10,305,030 |
| 2021-12-27 | $24.79 | $25.06 | $24.60 | $24.65 | $24.42 | 9,288,140 |
| 2021-12-24 | $25.75 | $25.92 | $24.75 | $24.85 | $24.62 | 17,432,330 |
| 2021-12-23 | $25.52 | $25.88 | $25.23 | $25.74 | $25.50 | 13,909,880 |
| 2021-12-22 | $25.33 | $25.68 | $25.11 | $25.52 | $25.28 | 15,198,140 |
| 2021-12-21 | $25.20 | $25.45 | $24.56 | $25.26 | $25.03 | 19,080,510 |
| 2021-12-20 | $26.01 | $26.26 | $24.94 | $25.20 | $24.97 | 21,134,210 |
| 2021-12-17 | $26.70 | $26.70 | $26.08 | $26.12 | $25.88 | 19,187,220 |
| 2021-12-16 | $26.78 | $27.08 | $26.65 | $26.73 | $26.48 | 12,259,660 |
| 2021-12-15 | $27.12 | $27.22 | $26.74 | $26.78 | $26.53 | 17,788,770 |
| 2021-12-14 | $27.30 | $27.48 | $27.02 | $27.10 | $26.85 | 15,308,210 |
| 2021-12-13 | $27.19 | $27.65 | $26.96 | $27.36 | $27.11 | 17,605,550 |
| 2021-12-10 | $27.28 | $27.47 | $26.83 | $27.18 | $26.93 | 18,296,230 |
| 2021-12-09 | $27.25 | $27.58 | $27.16 | $27.40 | $27.15 | 16,605,950 |
| 2021-12-08 | $26.80 | $27.48 | $26.80 | $27.39 | $27.14 | 18,485,310 |
| 2021-12-07 | $27.39 | $27.59 | $26.56 | $26.76 | $26.51 | 21,340,900 |
| 2021-12-06 | $28.10 | $28.20 | $27.30 | $27.39 | $27.14 | 22,709,780 |
| 2021-12-03 | $28.08 | $28.08 | $28.08 | $28.08 | $27.82 | 28,053,660 |
| 2021-12-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.25 | 20,328,300 |
| 2021-12-01 | $27.80 | $28.56 | $27.75 | $28.00 | $27.74 | 23,485,790 |
| 2021-11-30 | $27.99 | $28.55 | $27.80 | $27.97 | $27.71 | 26,877,910 |
| 2021-11-29 | $27.28 | $28.08 | $27.10 | $27.70 | $27.44 | 17,996,740 |
| 2021-11-26 | $28.21 | $28.38 | $27.54 | $27.85 | $27.59 | 27,337,520 |
| 2021-11-25 | $28.40 | $29.04 | $28.01 | $28.50 | $28.24 | 26,908,190 |
| 2021-11-24 | $28.46 | $29.45 | $28.40 | $28.56 | $28.29 | 32,362,100 |
| 2021-11-23 | $29.07 | $29.07 | $28.41 | $28.60 | $28.33 | 34,318,370 |
| 2021-11-22 | $27.67 | $29.34 | $27.56 | $29.08 | $28.81 | 45,667,030 |
| 2021-11-19 | $27.40 | $28.14 | $27.11 | $27.77 | $27.51 | 32,505,100 |
| 2021-11-18 | $26.88 | $27.49 | $26.80 | $27.20 | $26.95 | 22,789,960 |
| 2021-11-17 | $26.65 | $27.10 | $26.34 | $27.05 | $26.80 | 23,185,880 |
| 2021-11-16 | $27.00 | $27.42 | $26.55 | $26.64 | $26.39 | 23,902,690 |
| 2021-11-15 | $27.30 | $27.70 | $27.02 | $27.10 | $26.85 | 22,824,250 |
| 2021-11-12 | $27.80 | $28.25 | $27.23 | $27.43 | $27.18 | 34,206,790 |
| 2021-11-11 | $27.20 | $28.59 | $26.91 | $28.08 | $27.82 | 45,086,520 |
| 2021-11-10 | $27.14 | $27.67 | $26.61 | $27.33 | $27.08 | 30,648,760 |
| 2021-11-09 | $26.78 | $27.75 | $25.98 | $27.49 | $27.23 | 41,497,720 |
| 2021-11-08 | $29.60 | $29.66 | $27.08 | $27.08 | $26.83 | 73,661,150 |
| 2021-11-05 | $30.48 | $30.48 | $30.48 | $30.48 | $30.20 | 34,972,300 |
| 2021-11-04 | $30.42 | $30.93 | $30.11 | $30.48 | $30.20 | 32,917,940 |
| 2021-11-03 | $31.30 | $31.40 | $30.11 | $30.39 | $30.11 | 38,753,350 |
| 2021-11-02 | $30.12 | $31.45 | $30.12 | $31.09 | $30.80 | 64,461,950 |
| 2021-11-01 | $29.99 | $30.53 | $29.46 | $30.11 | $29.83 | 40,735,850 |
| 2021-10-29 | $29.90 | $30.82 | $29.81 | $30.37 | $30.09 | 37,435,800 |
| 2021-10-28 | $30.99 | $31.20 | $30.00 | $30.07 | $29.79 | 45,457,610 |
| 2021-10-27 | $30.16 | $31.08 | $29.90 | $30.95 | $30.66 | 61,447,670 |
| 2021-10-26 | $31.95 | $31.95 | $30.10 | $30.64 | $30.36 | 112,911,920 |
| 2021-10-25 | $32.41 | $32.60 | $32.41 | $32.41 | $32.11 | 26,979,900 |
| 2021-10-22 | $34.71 | $36.79 | $34.51 | $36.01 | $35.68 | 67,514,010 |
| 2021-10-21 | $35.40 | $35.68 | $34.14 | $34.36 | $34.04 | 40,880,070 |
| 2021-10-20 | $35.03 | $36.48 | $34.94 | $35.06 | $34.73 | 43,829,700 |
| 2021-10-19 | $35.51 | $35.90 | $34.50 | $35.05 | $34.72 | 48,365,210 |
| 2021-10-18 | $34.84 | $35.28 | $34.06 | $34.99 | $34.66 | 82,941,130 |
| 2021-10-15 | $31.48 | $34.76 | $31.28 | $34.76 | $34.44 | 76,632,630 |
| 2021-10-14 | $30.50 | $32.19 | $30.50 | $31.60 | $31.31 | 35,454,320 |
| 2021-10-13 | $30.00 | $31.34 | $29.51 | $31.09 | $30.80 | 41,903,340 |
| 2021-10-12 | $31.78 | $32.66 | $29.92 | $30.15 | $29.87 | 54,422,280 |
| 2021-10-11 | $35.90 | $36.00 | $32.31 | $32.35 | $32.05 | 76,739,630 |
| 2021-10-08 | $36.81 | $37.90 | $35.59 | $35.90 | $35.57 | 92,693,820 |
| 2021-10-07 | $35.78 | $35.78 | $35.78 | $35.78 | $35.45 | 0 |
| 2021-10-06 | $35.78 | $35.78 | $35.78 | $35.78 | $35.45 | 0 |
| 2021-09-30 | $32.53 | $35.78 | $32.51 | $35.78 | $35.45 | 64,272,280 |
| 2021-09-29 | $33.65 | $35.00 | $32.46 | $32.53 | $32.23 | 58,393,460 |
| 2021-09-28 | $32.94 | $35.28 | $31.78 | $34.04 | $33.72 | 56,448,660 |
| 2021-09-27 | $33.98 | $35.00 | $32.70 | $33.09 | $32.78 | 55,262,990 |
| 2021-09-24 | $32.30 | $34.60 | $31.80 | $34.12 | $33.80 | 89,244,510 |
| 2021-09-23 | $29.45 | $32.40 | $29.28 | $32.40 | $32.10 | 52,611,040 |
| 2021-09-22 | $28.92 | $29.99 | $28.72 | $29.45 | $29.18 | 18,881,020 |
| 2021-09-21 | $29.50 | $29.50 | $29.50 | $29.50 | $29.23 | 0 |
| 2021-09-20 | $29.50 | $29.50 | $29.50 | $29.50 | $29.23 | 0 |
| 2021-09-17 | $29.40 | $29.86 | $28.88 | $29.50 | $29.23 | 19,375,130 |
| 2021-09-16 | $30.15 | $30.75 | $29.19 | $29.28 | $29.01 | 29,412,870 |
| 2021-09-15 | $31.09 | $31.25 | $30.15 | $30.53 | $30.25 | 21,515,200 |
| 2021-09-14 | $30.91 | $31.78 | $30.66 | $30.93 | $30.64 | 26,018,360 |
| 2021-09-13 | $32.01 | $32.37 | $30.70 | $30.97 | $30.68 | 35,518,370 |
| 2021-09-10 | $30.10 | $32.35 | $29.85 | $32.09 | $31.79 | 57,490,370 |
| 2021-09-09 | $31.61 | $31.85 | $29.82 | $30.01 | $29.73 | 57,807,450 |
| 2021-09-08 | $33.18 | $33.68 | $32.00 | $32.16 | $31.86 | 41,879,330 |
| 2021-09-07 | $33.33 | $34.50 | $32.69 | $33.50 | $33.19 | 42,059,780 |
| 2021-09-06 | $33.06 | $34.35 | $33.05 | $33.55 | $33.24 | 33,760,820 |
| 2021-09-03 | $33.70 | $34.97 | $32.14 | $33.80 | $33.49 | 52,374,740 |
| 2021-09-02 | $34.80 | $35.82 | $33.71 | $34.22 | $33.90 | 54,043,150 |
| 2021-09-01 | $32.68 | $34.55 | $31.75 | $34.42 | $34.10 | 64,165,880 |
| 2021-08-31 | $34.07 | $34.45 | $32.01 | $32.52 | $32.22 | 57,709,540 |
| 2021-08-30 | $32.52 | $34.75 | $31.98 | $34.15 | $33.83 | 80,660,860 |
| 2021-08-27 | $30.97 | $33.20 | $29.58 | $32.60 | $32.30 | 58,538,170 |
| 2021-08-26 | $31.10 | $32.42 | $30.97 | $31.30 | $31.01 | 42,547,680 |
| 2021-08-25 | $31.59 | $31.85 | $30.64 | $30.91 | $30.62 | 30,833,230 |
| 2021-08-24 | $31.00 | $32.19 | $30.13 | $31.59 | $31.30 | 46,885,360 |
| 2021-08-23 | $30.91 | $31.11 | $30.23 | $30.85 | $30.56 | 28,405,480 |
| 2021-08-20 | $30.79 | $31.60 | $30.20 | $30.81 | $30.52 | 34,672,770 |
| 2021-08-19 | $29.57 | $30.96 | $29.39 | $30.88 | $30.59 | 37,926,080 |
| 2021-08-18 | $29.26 | $30.29 | $29.21 | $29.72 | $29.44 | 27,622,780 |
| 2021-08-17 | $30.98 | $31.48 | $29.19 | $29.29 | $29.02 | 45,149,320 |
| 2021-08-16 | $30.49 | $31.90 | $30.35 | $31.26 | $30.97 | 42,752,060 |
| 2021-08-13 | $31.00 | $31.95 | $30.30 | $30.50 | $30.22 | 37,964,420 |
| 2021-08-12 | $31.67 | $33.12 | $31.59 | $31.86 | $31.56 | 40,796,670 |
| 2021-08-11 | $32.16 | $32.29 | $31.23 | $31.69 | $31.40 | 32,438,270 |
| 2021-08-10 | $31.60 | $32.31 | $31.25 | $32.14 | $31.84 | 37,930,740 |
| 2021-08-09 | $31.43 | $32.17 | $29.94 | $31.92 | $31.62 | 51,514,440 |
| 2021-08-06 | $33.29 | $33.40 | $31.49 | $32.49 | $32.19 | 47,393,300 |
| 2021-08-05 | $32.55 | $33.58 | $31.70 | $32.90 | $32.59 | 48,503,480 |
| 2021-08-04 | $31.64 | $32.66 | $31.31 | $32.54 | $32.24 | 49,374,100 |
| 2021-08-03 | $33.01 | $33.17 | $31.00 | $31.42 | $31.13 | 61,769,460 |
| 2021-08-02 | $34.26 | $34.53 | $31.88 | $33.47 | $33.16 | 85,781,820 |
| 2021-07-30 | $35.09 | $36.49 | $34.80 | $35.04 | $34.71 | 56,782,760 |
| 2021-07-29 | $34.74 | $35.66 | $33.90 | $35.15 | $34.82 | 62,271,020 |
| 2021-07-28 | $36.00 | $36.66 | $33.79 | $33.79 | $33.48 | 77,120,350 |
| 2021-07-27 | $36.88 | $40.48 | $36.37 | $37.54 | $37.19 | 87,573,910 |
| 2021-07-26 | $37.94 | $39.63 | $35.65 | $37.33 | $36.98 | 69,294,050 |
| 2021-07-23 | $37.15 | $39.58 | $36.29 | $38.46 | $38.10 | 67,736,220 |
| 2021-07-22 | $37.48 | $38.20 | $36.28 | $37.59 | $37.24 | 64,362,990 |
| 2021-07-21 | $35.72 | $38.39 | $35.65 | $37.30 | $36.95 | 70,099,870 |
| 2021-07-20 | $35.18 | $36.37 | $34.75 | $36.25 | $35.91 | 53,430,690 |
| 2021-07-19 | $36.99 | $37.75 | $35.15 | $35.54 | $35.21 | 81,300,880 |
| 2021-07-16 | $38.48 | $40.30 | $37.80 | $38.00 | $37.65 | 79,992,010 |
| 2021-07-15 | $35.70 | $38.00 | $35.17 | $37.50 | $37.15 | 71,192,930 |
| 2021-07-14 | $34.30 | $38.58 | $34.11 | $36.00 | $35.67 | 85,340,060 |
| 2021-07-13 | $36.00 | $36.61 | $34.69 | $35.07 | $34.74 | 80,359,950 |
| 2021-07-12 | $36.14 | $37.26 | $34.25 | $37.20 | $36.85 | 102,033,910 |
| 2021-07-09 | $33.53 | $36.14 | $32.95 | $36.14 | $35.80 | 133,280,570 |
| 2021-07-08 | $32.57 | $34.42 | $31.28 | $32.85 | $32.54 | 94,878,430 |
| 2021-07-07 | $30.39 | $32.54 | $28.93 | $32.20 | $31.90 | 105,892,830 |
| 2021-07-06 | $30.86 | $33.24 | $30.30 | $31.88 | $31.58 | 139,863,450 |
| 2021-07-05 | $28.68 | $30.68 | $28.30 | $30.22 | $29.94 | 94,552,780 |
| 2021-07-02 | $28.00 | $28.93 | $27.20 | $28.38 | $28.12 | 68,200,180 |
| 2021-07-01 | $29.76 | $30.83 | $28.20 | $28.28 | $28.02 | 81,267,980 |
| 2021-06-30 | $30.87 | $32.24 | $30.00 | $30.43 | $30.15 | 96,583,970 |
| 2021-06-29 | $30.23 | $31.38 | $28.79 | $30.10 | $29.82 | 103,543,820 |
| 2021-06-28 | $28.61 | $31.67 | $28.61 | $30.50 | $30.22 | 125,107,120 |
| 2021-06-25 | $29.50 | $29.78 | $27.71 | $28.79 | $28.52 | 93,434,530 |
| 2021-06-24 | $27.61 | $30.50 | $26.66 | $30.30 | $30.02 | 135,686,650 |
| 2021-06-23 | $28.52 | $30.28 | $28.21 | $28.61 | $28.34 | 141,087,720 |
| 2021-06-22 | $30.62 | $30.90 | $28.41 | $28.50 | $28.24 | 142,576,710 |
| 2021-06-21 | $29.10 | $29.65 | $28.80 | $29.65 | $29.37 | 103,792,560 |
| 2021-06-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.70 | 6,140,650 |
| 2021-06-17 | $22.36 | $24.50 | $22.36 | $24.50 | $24.27 | 32,157,570 |
| 2021-06-16 | $23.06 | $23.82 | $22.20 | $22.27 | $22.06 | 64,107,230 |
| 2021-06-15 | $23.28 | $23.92 | $22.90 | $23.29 | $23.07 | 65,555,540 |
| 2021-06-14 | $23.22 | $23.22 | $23.22 | $23.22 | $23.00 | 0 |
| 2021-06-11 | $24.20 | $24.30 | $22.41 | $23.22 | $23.00 | 91,380,220 |
| 2021-06-10 | $24.09 | $25.77 | $23.33 | $24.96 | $24.60 | 118,237,030 |
| 2021-06-09 | $25.00 | $25.35 | $23.48 | $24.18 | $23.83 | 101,497,680 |
| 2021-06-08 | $22.95 | $24.39 | $22.18 | $24.39 | $24.04 | 143,384,720 |
| 2021-06-07 | $21.00 | $22.17 | $21.00 | $22.17 | $21.85 | 51,713,880 |
| 2021-06-04 | $18.01 | $20.15 | $17.90 | $20.15 | $19.86 | 96,010,470 |
| 2021-06-03 | $16.98 | $18.66 | $16.95 | $18.32 | $18.06 | 59,942,410 |
| 2021-06-02 | $17.61 | $17.79 | $16.94 | $16.97 | $16.73 | 36,635,160 |
| 2021-06-01 | $18.49 | $18.68 | $17.45 | $17.52 | $17.27 | 40,212,260 |
| 2021-05-31 | $17.44 | $18.10 | $17.44 | $18.05 | $17.79 | 31,738,570 |
| 2021-05-28 | $17.82 | $17.88 | $17.18 | $17.27 | $17.02 | 28,593,220 |
| 2021-05-27 | $17.44 | $18.35 | $17.42 | $17.87 | $17.61 | 37,880,700 |
| 2021-05-26 | $17.88 | $17.88 | $17.40 | $17.51 | $17.26 | 19,398,930 |
| 2021-05-25 | $17.95 | $18.08 | $17.71 | $17.84 | $17.58 | 22,959,190 |
| 2021-05-24 | $17.46 | $18.10 | $17.23 | $17.96 | $17.70 | 26,754,760 |
| 2021-05-21 | $17.70 | $18.00 | $17.45 | $17.50 | $17.25 | 20,707,550 |
| 2021-05-20 | $17.62 | $17.83 | $17.52 | $17.55 | $17.30 | 21,626,580 |
| 2021-05-19 | $16.60 | $17.90 | $16.60 | $17.71 | $17.46 | 37,795,810 |
| 2021-05-18 | $16.25 | $16.77 | $16.20 | $16.60 | $16.36 | 11,471,530 |
| 2021-05-17 | $16.90 | $17.20 | $16.38 | $16.48 | $16.24 | 20,633,950 |
| 2021-05-14 | $16.66 | $16.94 | $16.53 | $16.87 | $16.63 | 14,209,380 |
| 2021-05-13 | $16.16 | $17.10 | $16.13 | $16.71 | $16.47 | 17,371,580 |
| 2021-05-12 | $16.42 | $16.59 | $16.03 | $16.45 | $16.21 | 14,200,950 |
| 2021-05-11 | $16.06 | $16.53 | $16.06 | $16.50 | $16.26 | 13,329,400 |
| 2021-05-10 | $16.37 | $16.56 | $16.04 | $16.27 | $16.04 | 13,957,380 |
| 2021-05-07 | $17.13 | $17.31 | $16.29 | $16.32 | $16.09 | 22,394,520 |
| 2021-05-06 | $17.10 | $17.38 | $16.83 | $17.10 | $16.85 | 19,610,400 |
| 2021-05-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.00 | 0 |
| 2021-05-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.00 | 0 |
| 2021-04-30 | $17.66 | $17.88 | $17.18 | $17.25 | $17.00 | 22,690,910 |
| 2021-04-29 | $17.36 | $18.30 | $17.21 | $17.72 | $17.47 | 31,017,880 |
| 2021-04-28 | $17.18 | $17.52 | $16.77 | $17.36 | $17.11 | 17,188,320 |
| 2021-04-27 | $17.37 | $17.65 | $17.02 | $17.15 | $16.90 | 19,616,860 |
| 2021-04-26 | $16.92 | $18.08 | $16.80 | $17.50 | $17.25 | 38,078,450 |
| 2021-04-23 | $16.86 | $16.95 | $16.68 | $16.82 | $16.58 | 16,218,190 |
| 2021-04-22 | $17.02 | $17.27 | $16.85 | $16.93 | $16.69 | 20,221,150 |
| 2021-04-21 | $16.87 | $17.04 | $16.65 | $16.85 | $16.61 | 23,352,510 |
| 2021-04-20 | $17.00 | $17.37 | $16.85 | $17.11 | $16.86 | 32,861,410 |
| 2021-04-19 | $16.76 | $17.03 | $16.51 | $16.96 | $16.72 | 36,170,950 |
| 2021-04-16 | $16.40 | $17.29 | $16.40 | $16.86 | $16.62 | 43,963,370 |
| 2021-04-15 | $15.98 | $16.31 | $15.73 | $16.25 | $16.02 | 40,809,740 |
| 2021-04-14 | $15.05 | $16.02 | $15.02 | $15.88 | $15.65 | 27,740,970 |
| 2021-04-13 | $15.15 | $15.26 | $14.89 | $14.99 | $14.77 | 9,638,220 |
| 2021-04-12 | $15.36 | $15.56 | $15.11 | $15.23 | $15.01 | 10,541,270 |
| 2021-04-09 | $15.40 | $15.64 | $15.29 | $15.40 | $15.18 | 11,942,680 |
| 2021-04-08 | $15.45 | $15.61 | $15.28 | $15.31 | $15.09 | 12,733,100 |
| 2021-04-07 | $15.40 | $15.52 | $15.18 | $15.43 | $15.21 | 15,523,790 |
| 2021-04-06 | $15.70 | $15.84 | $15.33 | $15.53 | $15.31 | 16,691,910 |
| 2021-04-05 | $15.70 | $15.70 | $15.70 | $15.70 | $15.47 | 0 |
| 2021-04-02 | $15.13 | $15.90 | $15.08 | $15.70 | $15.47 | 24,902,470 |
| 2021-04-01 | $14.96 | $15.43 | $14.95 | $15.16 | $14.94 | 15,617,890 |
| 2021-03-31 | $14.85 | $15.06 | $14.73 | $15.03 | $14.81 | 13,855,690 |
| 2021-03-30 | $14.55 | $15.04 | $14.50 | $14.88 | $14.67 | 19,374,510 |
| 2021-03-29 | $14.58 | $14.61 | $14.35 | $14.50 | $14.29 | 6,245,020 |
| 2021-03-26 | $14.63 | $14.65 | $14.46 | $14.59 | $14.38 | 6,780,270 |
| 2021-03-25 | $14.33 | $14.64 | $14.30 | $14.60 | $14.39 | 7,508,970 |
| 2021-03-24 | $14.46 | $14.53 | $14.21 | $14.35 | $14.14 | 6,041,000 |
| 2021-03-23 | $14.36 | $14.58 | $14.30 | $14.45 | $14.24 | 8,298,220 |
| 2021-03-22 | $14.16 | $14.35 | $14.16 | $14.35 | $14.14 | 6,235,730 |
| 2021-03-19 | $13.95 | $14.30 | $13.84 | $14.15 | $13.95 | 5,917,570 |
| 2021-03-18 | $14.26 | $14.30 | $14.00 | $14.07 | $13.87 | 7,129,200 |
| 2021-03-17 | $14.16 | $14.34 | $14.00 | $14.30 | $14.09 | 7,177,790 |
| 2021-03-16 | $13.95 | $14.17 | $13.95 | $14.16 | $13.96 | 5,236,070 |
| 2021-03-15 | $13.96 | $14.14 | $13.88 | $13.95 | $13.75 | 5,334,700 |
| 2021-03-12 | $14.20 | $14.26 | $14.00 | $14.12 | $13.92 | 6,952,870 |
| 2021-03-11 | $13.87 | $14.38 | $13.71 | $14.29 | $14.08 | 9,338,770 |
| 2021-03-10 | $14.25 | $14.29 | $13.88 | $13.89 | $13.69 | 7,640,800 |
| 2021-03-09 | $14.74 | $14.90 | $14.06 | $14.12 | $13.92 | 12,253,220 |
| 2021-03-08 | $15.12 | $15.25 | $14.73 | $14.79 | $14.58 | 8,560,420 |
| 2021-03-05 | $14.81 | $15.15 | $14.77 | $15.01 | $14.79 | 7,938,050 |
| 2021-03-04 | $15.16 | $15.45 | $14.91 | $14.97 | $14.75 | 12,034,970 |
| 2021-03-03 | $15.11 | $15.22 | $15.05 | $15.18 | $14.96 | 8,310,670 |
| 2021-03-02 | $15.15 | $15.30 | $15.00 | $15.23 | $15.01 | 14,237,600 |
| 2021-03-01 | $14.70 | $15.20 | $14.69 | $15.20 | $14.98 | 15,492,870 |
| 2021-02-26 | $14.56 | $14.89 | $14.52 | $14.56 | $14.35 | 9,781,890 |
| 2021-02-25 | $15.06 | $15.15 | $14.72 | $14.75 | $14.54 | 10,590,330 |
| 2021-02-24 | $14.81 | $15.24 | $14.81 | $15.06 | $14.84 | 17,442,540 |
| 2021-02-23 | $14.41 | $15.00 | $14.37 | $14.99 | $14.77 | 16,490,320 |
| 2021-02-22 | $14.78 | $14.96 | $14.52 | $14.52 | $14.31 | 13,382,340 |
| 2021-02-19 | $14.34 | $14.76 | $14.28 | $14.71 | $14.50 | 11,206,510 |
| 2021-02-18 | $14.38 | $14.66 | $14.31 | $14.45 | $14.24 | 11,621,100 |
| 2021-02-17 | $14.20 | $14.20 | $14.20 | $14.20 | $14.00 | 0 |
| 2021-02-16 | $14.20 | $14.20 | $14.20 | $14.20 | $14.00 | 0 |
| 2021-02-15 | $14.20 | $14.20 | $14.20 | $14.20 | $14.00 | 0 |
| 2021-02-12 | $14.20 | $14.20 | $14.20 | $14.20 | $14.00 | 0 |
| 2021-02-11 | $14.20 | $14.20 | $14.20 | $14.20 | $14.00 | 0 |
| 2021-02-10 | $14.13 | $14.21 | $14.02 | $14.20 | $14.00 | 6,915,950 |
| 2021-02-09 | $13.95 | $14.19 | $13.86 | $14.12 | $13.92 | 7,695,090 |
| 2021-02-08 | $13.68 | $14.08 | $13.58 | $13.95 | $13.75 | 7,036,800 |
| 2021-02-05 | $13.89 | $14.00 | $13.60 | $13.62 | $13.42 | 6,447,110 |
| 2021-02-04 | $13.83 | $14.08 | $13.46 | $13.92 | $13.72 | 10,828,020 |
| 2021-02-03 | $14.17 | $14.24 | $13.80 | $13.92 | $13.72 | 8,674,430 |
| 2021-02-02 | $14.28 | $14.32 | $14.01 | $14.24 | $14.04 | 8,151,220 |
| 2021-02-01 | $14.00 | $14.29 | $13.86 | $14.27 | $14.06 | 9,441,830 |
| 2021-01-29 | $14.16 | $14.29 | $13.70 | $13.94 | $13.74 | 10,571,400 |
| 2021-01-28 | $14.42 | $14.44 | $14.09 | $14.12 | $13.92 | 12,354,180 |
| 2021-01-27 | $14.91 | $15.07 | $14.60 | $14.70 | $14.49 | 10,609,120 |
| 2021-01-26 | $15.00 | $15.31 | $14.76 | $14.88 | $14.67 | 10,861,020 |
| 2021-01-25 | $15.20 | $15.32 | $14.74 | $15.00 | $14.78 | 14,304,870 |
| 2021-01-22 | $15.56 | $15.58 | $15.05 | $15.23 | $15.01 | 15,778,210 |
| 2021-01-21 | $15.06 | $15.72 | $15.06 | $15.52 | $15.30 | 22,142,420 |
| 2021-01-20 | $16.00 | $16.34 | $15.38 | $15.40 | $15.18 | 33,177,560 |
| 2021-01-19 | $15.45 | $15.59 | $15.23 | $15.41 | $15.19 | 18,531,120 |
| 2021-01-18 | $14.97 | $15.70 | $14.82 | $15.58 | $15.36 | 24,364,070 |
| 2021-01-15 | $15.44 | $15.63 | $14.92 | $15.14 | $14.92 | 18,565,990 |
| 2021-01-14 | $14.95 | $15.45 | $14.85 | $15.22 | $15.00 | 26,384,900 |
| 2021-01-13 | $14.72 | $15.10 | $14.62 | $14.94 | $14.73 | 20,158,280 |
| 2021-01-12 | $14.60 | $14.90 | $14.52 | $14.86 | $14.65 | 22,644,000 |
| 2021-01-11 | $14.06 | $15.38 | $14.04 | $14.86 | $14.65 | 38,838,920 |
| 2021-01-08 | $13.64 | $14.11 | $13.47 | $13.98 | $13.78 | 9,260,810 |
| 2021-01-07 | $13.94 | $14.05 | $13.48 | $13.64 | $13.44 | 9,231,410 |
| 2021-01-06 | $14.30 | $14.36 | $13.82 | $13.91 | $13.71 | 10,111,370 |
| 2021-01-05 | $14.18 | $14.40 | $14.04 | $14.36 | $14.15 | 12,205,270 |
| 2021-01-04 | $14.00 | $14.35 | $13.91 | $14.28 | $14.07 | 12,008,420 |
| 2021-01-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.82 | 0 |
| 2020-12-31 | $13.77 | $14.06 | $13.68 | $14.02 | $13.82 | 9,646,750 |
| 2020-12-30 | $13.55 | $13.85 | $13.51 | $13.71 | $13.51 | 8,226,530 |
| 2020-12-29 | $13.47 | $13.78 | $13.41 | $13.51 | $13.32 | 8,459,140 |
| 2020-12-28 | $14.06 | $14.11 | $13.40 | $13.43 | $13.24 | 13,761,020 |
| 2020-12-25 | $14.10 | $14.25 | $14.08 | $14.13 | $13.93 | 5,847,700 |
| 2020-12-24 | $14.44 | $14.54 | $14.09 | $14.20 | $14.00 | 9,175,400 |
| 2020-12-23 | $14.30 | $14.65 | $14.14 | $14.57 | $14.36 | 11,851,150 |
| 2020-12-22 | $14.53 | $14.85 | $14.35 | $14.40 | $14.19 | 10,512,700 |
| 2020-12-21 | $14.17 | $14.84 | $14.15 | $14.63 | $14.42 | 11,803,240 |
| 2020-12-18 | $14.53 | $14.68 | $14.25 | $14.34 | $14.13 | 8,272,130 |
| 2020-12-17 | $14.29 | $14.44 | $13.98 | $14.42 | $14.21 | 8,003,180 |
| 2020-12-16 | $14.60 | $14.65 | $14.27 | $14.30 | $14.09 | 7,307,000 |
| 2020-12-15 | $14.50 | $14.66 | $14.42 | $14.65 | $14.44 | 6,147,340 |
| 2020-12-14 | $14.50 | $14.60 | $14.25 | $14.52 | $14.31 | 10,716,780 |
| 2020-12-11 | $15.30 | $15.30 | $14.59 | $14.59 | $14.38 | 19,605,240 |
| 2020-12-10 | $15.55 | $15.70 | $15.25 | $15.27 | $15.05 | 11,627,450 |
| 2020-12-09 | $16.08 | $16.14 | $15.56 | $15.61 | $15.39 | 13,520,500 |
| 2020-12-08 | $15.65 | $16.50 | $15.58 | $16.24 | $16.01 | 21,963,290 |
| 2020-12-07 | $16.22 | $16.33 | $15.69 | $15.74 | $15.51 | 15,670,650 |
| 2020-12-04 | $15.53 | $16.15 | $15.53 | $15.85 | $15.62 | 15,515,350 |
| 2020-12-03 | $15.58 | $15.81 | $15.52 | $15.63 | $15.41 | 13,106,370 |
| 2020-12-02 | $15.22 | $15.62 | $15.20 | $15.57 | $15.35 | 15,217,690 |
| 2020-12-01 | $15.01 | $15.22 | $14.97 | $15.19 | $14.97 | 7,454,330 |
| 2020-11-30 | $15.01 | $15.19 | $14.92 | $15.01 | $14.79 | 7,374,910 |
| 2020-11-27 | $15.09 | $15.18 | $14.86 | $14.99 | $14.77 | 7,574,610 |
| 2020-11-26 | $15.29 | $15.36 | $15.07 | $15.10 | $14.88 | 7,108,150 |
| 2020-11-25 | $15.40 | $15.55 | $15.25 | $15.28 | $15.06 | 8,278,360 |
| 2020-11-24 | $15.35 | $15.54 | $15.30 | $15.36 | $15.14 | 8,199,000 |
| 2020-11-23 | $15.38 | $15.45 | $15.21 | $15.36 | $15.14 | 7,878,860 |
| 2020-11-20 | $15.53 | $15.60 | $15.31 | $15.38 | $15.16 | 6,667,800 |
| 2020-11-19 | $15.40 | $15.66 | $15.30 | $15.53 | $15.31 | 5,679,630 |
| 2020-11-18 | $15.50 | $15.70 | $15.42 | $15.49 | $15.27 | 7,034,810 |
| 2020-11-17 | $15.31 | $15.66 | $15.05 | $15.66 | $15.43 | 9,314,910 |
| 2020-11-16 | $15.36 | $15.43 | $15.15 | $15.33 | $15.11 | 6,665,830 |
| 2020-11-13 | $15.35 | $15.52 | $15.22 | $15.34 | $15.12 | 7,138,710 |
| 2020-11-12 | $15.74 | $15.83 | $15.37 | $15.41 | $15.19 | 6,996,630 |
| 2020-11-11 | $16.02 | $16.15 | $15.61 | $15.68 | $15.45 | 8,748,220 |
| 2020-11-10 | $16.27 | $16.37 | $16.03 | $16.09 | $15.86 | 11,923,800 |
| 2020-11-09 | $15.80 | $16.50 | $15.80 | $16.37 | $16.13 | 19,161,610 |
| 2020-11-06 | $15.55 | $15.70 | $15.35 | $15.65 | $15.42 | 10,598,730 |
| 2020-11-05 | $15.35 | $15.52 | $15.05 | $15.52 | $15.30 | 11,073,090 |
| 2020-11-04 | $15.38 | $15.45 | $15.14 | $15.25 | $15.03 | 4,948,100 |
| 2020-11-03 | $14.98 | $15.49 | $14.96 | $15.33 | $15.11 | 7,500,380 |
| 2020-11-02 | $15.50 | $15.59 | $14.75 | $15.00 | $14.78 | 10,001,710 |
| 2020-10-30 | $15.50 | $15.85 | $15.30 | $15.50 | $15.28 | 8,866,060 |
| 2020-10-29 | $15.60 | $15.64 | $15.31 | $15.47 | $15.25 | 6,195,280 |
| 2020-10-28 | $15.97 | $16.10 | $15.53 | $15.79 | $15.56 | 5,785,660 |
| 2020-10-27 | $16.09 | $16.09 | $15.90 | $16.00 | $15.77 | 3,563,380 |
| 2020-10-26 | $16.00 | $16.19 | $15.91 | $16.09 | $15.86 | 2,937,780 |
| 2020-10-23 | $16.07 | $16.24 | $16.05 | $16.08 | $15.85 | 3,185,500 |
| 2020-10-22 | $16.04 | $16.23 | $15.92 | $16.10 | $15.87 | 3,533,490 |
| 2020-10-21 | $16.26 | $16.32 | $16.03 | $16.09 | $15.86 | 3,675,140 |
| 2020-10-20 | $16.03 | $16.27 | $15.99 | $16.26 | $16.03 | 4,020,900 |
| 2020-10-19 | $16.15 | $16.26 | $15.98 | $16.04 | $15.81 | 4,749,710 |
| 2020-10-16 | $16.30 | $16.32 | $16.01 | $16.06 | $15.83 | 4,686,250 |
| 2020-10-15 | $16.38 | $16.44 | $16.18 | $16.21 | $15.98 | 4,393,970 |
| 2020-10-14 | $16.61 | $16.61 | $16.23 | $16.32 | $16.09 | 6,215,890 |
| 2020-10-13 | $16.71 | $16.71 | $16.47 | $16.58 | $16.34 | 6,056,500 |
| 2020-10-12 | $16.30 | $16.72 | $16.25 | $16.69 | $16.45 | 8,359,240 |
| 2020-10-09 | $16.02 | $16.35 | $16.02 | $16.21 | $15.98 | 5,468,170 |
| 2020-10-08 | $15.82 | $15.82 | $15.82 | $15.82 | $15.59 | 0 |
| 2020-10-07 | $15.82 | $15.82 | $15.82 | $15.82 | $15.59 | 0 |
| 2020-10-06 | $15.82 | $15.82 | $15.82 | $15.82 | $15.59 | 0 |
| 2020-10-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.59 | 0 |
| 2020-10-02 | $15.82 | $15.82 | $15.82 | $15.82 | $15.59 | 0 |
| 2020-10-01 | $15.82 | $15.82 | $15.82 | $15.82 | $15.59 | 0 |
| 2020-09-30 | $16.08 | $16.14 | $15.78 | $15.82 | $15.59 | 4,418,180 |
| 2020-09-29 | $15.99 | $16.15 | $15.92 | $16.04 | $15.81 | 3,834,200 |
| 2020-09-28 | $16.20 | $16.20 | $15.87 | $15.88 | $15.65 | 4,351,300 |
| 2020-09-25 | $16.08 | $16.16 | $15.96 | $16.06 | $15.83 | 4,197,140 |
| 2020-09-24 | $16.50 | $16.61 | $15.95 | $16.00 | $15.77 | 10,002,950 |
| 2020-09-23 | $16.66 | $16.77 | $16.51 | $16.62 | $16.38 | 4,946,650 |
| 2020-09-22 | $17.00 | $17.00 | $16.60 | $16.62 | $16.38 | 7,376,250 |
| 2020-09-21 | $17.25 | $17.29 | $17.02 | $17.11 | $16.86 | 5,898,200 |
| 2020-09-18 | $16.95 | $17.17 | $16.88 | $17.17 | $16.92 | 6,667,440 |
| 2020-09-17 | $16.64 | $17.09 | $16.56 | $16.97 | $16.73 | 7,517,640 |
| 2020-09-16 | $16.89 | $17.02 | $16.55 | $16.67 | $16.43 | 5,300,220 |
| 2020-09-15 | $16.89 | $17.08 | $16.75 | $16.93 | $16.69 | 6,399,930 |
| 2020-09-14 | $16.66 | $17.02 | $16.66 | $16.89 | $16.65 | 7,018,500 |
| 2020-09-11 | $16.39 | $16.69 | $16.33 | $16.65 | $16.41 | 6,339,640 |
| 2020-09-10 | $16.96 | $17.16 | $16.26 | $16.34 | $16.10 | 9,699,530 |
| 2020-09-09 | $17.48 | $17.48 | $16.88 | $16.90 | $16.66 | 11,564,700 |
| 2020-09-08 | $17.51 | $17.74 | $17.30 | $17.60 | $17.35 | 7,764,050 |
| 2020-09-07 | $17.73 | $17.93 | $17.50 | $17.51 | $17.26 | 9,487,000 |
| 2020-09-04 | $17.16 | $17.74 | $17.10 | $17.63 | $17.38 | 10,370,800 |
| 2020-09-03 | $17.55 | $17.56 | $17.18 | $17.31 | $17.06 | 9,850,640 |
| 2020-09-02 | $17.72 | $17.79 | $17.51 | $17.62 | $17.37 | 7,611,500 |
| 2020-09-01 | $17.60 | $17.75 | $17.46 | $17.62 | $17.37 | 8,056,710 |
| 2020-08-31 | $17.90 | $18.08 | $17.68 | $17.69 | $17.44 | 9,862,200 |
| 2020-08-28 | $17.79 | $17.92 | $17.49 | $17.84 | $17.58 | 9,537,870 |
| 2020-08-27 | $17.58 | $17.96 | $17.45 | $17.76 | $17.50 | 9,610,070 |
| 2020-08-26 | $18.30 | $18.38 | $17.51 | $17.59 | $17.34 | 18,978,260 |
| 2020-08-25 | $18.74 | $18.93 | $18.38 | $18.41 | $18.15 | 13,795,300 |
| 2020-08-24 | $18.50 | $18.73 | $18.18 | $18.67 | $18.40 | 12,793,900 |
| 2020-08-21 | $18.39 | $18.75 | $18.28 | $18.42 | $18.16 | 12,612,810 |
| 2020-08-20 | $18.00 | $18.33 | $17.96 | $18.28 | $18.02 | 10,436,040 |
| 2020-08-19 | $18.61 | $18.80 | $18.12 | $18.19 | $17.93 | 16,177,060 |
| 2020-08-18 | $18.70 | $18.92 | $18.54 | $18.87 | $18.60 | 15,628,130 |
| 2020-08-17 | $18.42 | $18.77 | $18.32 | $18.77 | $18.50 | 17,326,320 |
| 2020-08-14 | $18.00 | $18.46 | $17.98 | $18.46 | $18.19 | 14,824,040 |
| 2020-08-13 | $18.36 | $18.38 | $18.07 | $18.07 | $17.81 | 15,277,440 |
| 2020-08-12 | $18.58 | $18.73 | $17.75 | $18.30 | $18.04 | 22,973,940 |
| 2020-08-11 | $19.30 | $19.50 | $18.40 | $18.50 | $18.23 | 29,753,980 |
| 2020-08-10 | $19.40 | $19.64 | $19.04 | $19.27 | $18.99 | 30,894,860 |
| 2020-08-07 | $20.34 | $20.34 | $19.00 | $19.57 | $19.29 | 70,399,330 |
| 2020-08-06 | $18.66 | $20.57 | $18.66 | $20.57 | $20.27 | 77,336,750 |
| 2020-08-05 | $19.40 | $19.41 | $18.63 | $18.70 | $18.43 | 36,639,840 |
| 2020-08-04 | $18.60 | $18.66 | $18.11 | $18.17 | $17.91 | 17,371,460 |
| 2020-08-03 | $18.27 | $18.67 | $18.21 | $18.59 | $18.32 | 19,009,580 |
| 2020-07-31 | $17.78 | $18.28 | $17.77 | $18.11 | $17.85 | 15,557,890 |
| 2020-07-30 | $18.04 | $18.10 | $17.70 | $17.79 | $17.53 | 12,494,690 |
| 2020-07-29 | $17.30 | $17.98 | $17.20 | $17.97 | $17.71 | 15,760,400 |
| 2020-07-28 | $17.50 | $17.65 | $17.20 | $17.37 | $17.12 | 11,953,450 |
| 2020-07-27 | $17.40 | $17.60 | $17.02 | $17.29 | $17.04 | 11,985,700 |
| 2020-07-24 | $18.23 | $18.51 | $17.19 | $17.32 | $17.07 | 22,543,700 |
| 2020-07-23 | $18.45 | $18.68 | $17.78 | $18.34 | $18.08 | 22,588,780 |
| 2020-07-22 | $18.79 | $19.09 | $18.63 | $18.75 | $18.48 | 16,661,550 |
| 2020-07-21 | $18.83 | $19.27 | $18.72 | $18.80 | $18.53 | 16,542,900 |
| 2020-07-20 | $18.60 | $18.88 | $18.20 | $18.83 | $18.56 | 19,901,200 |
| 2020-07-17 | $18.43 | $18.62 | $18.02 | $18.36 | $18.10 | 18,761,600 |
| 2020-07-16 | $19.58 | $19.76 | $18.25 | $18.30 | $18.04 | 31,774,120 |
| 2020-07-15 | $20.52 | $20.66 | $19.50 | $19.59 | $19.31 | 32,277,320 |
| 2020-07-14 | $21.00 | $21.00 | $19.78 | $20.16 | $19.87 | 46,234,520 |
| 2020-07-13 | $20.99 | $21.18 | $20.33 | $21.13 | $20.83 | 54,959,560 |
| 2020-07-10 | $19.70 | $21.13 | $19.52 | $20.83 | $20.53 | 61,472,680 |
| 2020-07-09 | $19.78 | $20.30 | $19.57 | $19.84 | $19.55 | 44,401,600 |
| 2020-07-08 | $18.99 | $19.64 | $18.99 | $19.61 | $19.33 | 37,249,770 |
| 2020-07-07 | $19.20 | $19.90 | $18.92 | $18.93 | $18.66 | 47,657,570 |
| 2020-07-06 | $18.35 | $19.30 | $18.30 | $19.20 | $18.92 | 42,674,370 |
| 2020-07-03 | $18.20 | $18.26 | $17.90 | $18.09 | $17.83 | 26,478,310 |
| 2020-07-02 | $17.76 | $18.24 | $17.58 | $18.10 | $17.84 | 32,570,170 |
| 2020-07-01 | $17.49 | $17.92 | $17.38 | $17.76 | $17.50 | 27,881,240 |
| 2020-06-30 | $17.24 | $17.53 | $17.17 | $17.38 | $17.13 | 15,943,730 |
| 2020-06-29 | $17.51 | $17.51 | $16.95 | $17.02 | $16.78 | 19,087,550 |
| 2020-06-26 | $17.67 | $17.67 | $17.67 | $17.67 | $17.42 | 0 |
| 2020-06-25 | $17.67 | $17.67 | $17.67 | $17.67 | $17.42 | 0 |
| 2020-06-24 | $17.50 | $17.87 | $17.35 | $17.67 | $17.42 | 24,252,140 |
| 2020-06-23 | $17.36 | $17.50 | $17.15 | $17.45 | $17.20 | 15,275,990 |
| 2020-06-22 | $17.10 | $17.55 | $17.05 | $17.36 | $17.11 | 21,114,000 |
| 2020-06-19 | $17.12 | $17.20 | $16.89 | $17.03 | $16.79 | 13,752,560 |
| 2020-06-18 | $16.81 | $17.15 | $16.77 | $17.12 | $16.87 | 13,711,240 |
| 2020-06-17 | $16.94 | $17.00 | $16.72 | $16.86 | $16.62 | 10,587,950 |
| 2020-06-16 | $16.65 | $17.06 | $16.64 | $17.03 | $16.79 | 15,390,380 |
| 2020-06-15 | $16.58 | $16.85 | $16.37 | $16.38 | $16.14 | 13,549,500 |
| 2020-06-12 | $16.51 | $16.87 | $16.50 | $16.70 | $16.46 | 12,954,750 |
| 2020-06-11 | $17.05 | $17.35 | $16.95 | $17.06 | $16.70 | 13,170,860 |
| 2020-06-10 | $17.49 | $17.49 | $17.04 | $17.06 | $16.70 | 14,102,240 |
| 2020-06-09 | $17.67 | $17.67 | $17.30 | $17.49 | $17.13 | 12,739,510 |
| 2020-06-08 | $17.88 | $17.98 | $17.58 | $17.61 | $17.24 | 14,898,700 |
| 2020-06-05 | $17.65 | $17.90 | $17.49 | $17.75 | $17.38 | 16,687,270 |
| 2020-06-04 | $17.79 | $17.85 | $17.51 | $17.61 | $17.24 | 15,487,960 |
| 2020-06-03 | $17.83 | $18.12 | $17.70 | $17.72 | $17.35 | 27,620,140 |
| 2020-06-02 | $17.95 | $17.95 | $17.63 | $17.79 | $17.42 | 24,304,830 |
| 2020-06-01 | $17.63 | $18.10 | $17.59 | $17.92 | $17.55 | 29,590,800 |
| 2020-05-29 | $17.17 | $17.85 | $17.00 | $17.69 | $17.32 | 31,694,650 |
| 2020-05-28 | $16.43 | $17.34 | $16.32 | $17.31 | $16.95 | 22,680,800 |
| 2020-05-27 | $16.89 | $16.90 | $16.44 | $16.48 | $16.14 | 15,040,210 |
| 2020-05-26 | $16.70 | $16.96 | $16.70 | $16.96 | $16.61 | 14,343,610 |
| 2020-05-25 | $16.56 | $16.75 | $16.43 | $16.61 | $16.26 | 11,892,620 |
| 2020-05-22 | $16.90 | $17.17 | $16.33 | $16.52 | $16.18 | 21,766,830 |
| 2020-05-21 | $17.88 | $17.88 | $17.00 | $17.01 | $16.66 | 27,224,090 |
| 2020-05-20 | $18.20 | $18.35 | $17.53 | $17.78 | $17.41 | 43,625,390 |
| 2020-05-19 | $18.34 | $18.63 | $17.88 | $18.53 | $18.14 | 51,208,440 |
| 2020-05-18 | $18.35 | $18.98 | $17.74 | $18.00 | $17.63 | 63,509,520 |
| 2020-05-15 | $17.22 | $17.73 | $17.06 | $17.35 | $16.99 | 33,132,530 |
| 2020-05-14 | $16.90 | $17.34 | $16.84 | $17.08 | $16.72 | 19,398,550 |
| 2020-05-13 | $17.17 | $17.31 | $16.91 | $17.01 | $16.66 | 15,342,520 |
| 2020-05-12 | $16.89 | $17.33 | $16.68 | $17.32 | $16.96 | 20,599,450 |
| 2020-05-11 | $17.18 | $17.28 | $16.81 | $16.93 | $16.58 | 15,783,330 |
| 2020-05-08 | $17.15 | $17.34 | $16.99 | $17.03 | $16.68 | 19,119,540 |
| 2020-05-07 | $17.05 | $17.25 | $16.80 | $16.87 | $16.52 | 17,575,290 |
| 2020-05-06 | $16.27 | $17.04 | $16.22 | $17.03 | $16.68 | 25,868,860 |
| 2020-05-05 | $16.38 | $16.38 | $16.38 | $16.38 | $16.04 | 0 |
| 2020-05-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.04 | 0 |
| 2020-05-01 | $16.38 | $16.38 | $16.38 | $16.38 | $16.04 | 0 |
| 2020-04-30 | $15.88 | $16.54 | $15.86 | $16.38 | $16.04 | 19,716,430 |
| 2020-04-29 | $15.64 | $15.88 | $15.54 | $15.73 | $15.40 | 9,348,680 |
| 2020-04-28 | $15.97 | $15.99 | $15.05 | $15.76 | $15.43 | 17,132,710 |
| 2020-04-27 | $16.20 | $16.23 | $15.63 | $15.80 | $15.47 | 13,793,410 |
| 2020-04-24 | $16.58 | $16.87 | $16.04 | $16.15 | $15.81 | 16,419,760 |
| 2020-04-23 | $17.22 | $17.28 | $16.66 | $16.68 | $16.33 | 17,538,880 |
| 2020-04-22 | $17.10 | $17.36 | $16.98 | $17.25 | $16.89 | 12,902,130 |
| 2020-04-21 | $17.20 | $17.30 | $16.91 | $17.19 | $16.83 | 13,886,570 |
| 2020-04-20 | $17.10 | $17.35 | $16.95 | $17.32 | $16.96 | 15,963,890 |
| 2020-04-17 | $17.02 | $17.46 | $17.01 | $17.16 | $16.80 | 25,507,370 |
| 2020-04-16 | $16.60 | $16.94 | $16.41 | $16.88 | $16.53 | 15,335,150 |
| 2020-04-15 | $16.88 | $17.14 | $16.71 | $16.74 | $16.39 | 14,012,690 |
| 2020-04-14 | $16.65 | $16.87 | $16.58 | $16.87 | $16.52 | 11,658,030 |
| 2020-04-13 | $16.47 | $16.58 | $16.20 | $16.52 | $16.18 | 9,769,420 |
| 2020-04-10 | $17.27 | $17.36 | $16.57 | $16.60 | $16.25 | 17,573,950 |
| 2020-04-09 | $17.49 | $17.53 | $17.22 | $17.37 | $17.01 | 13,062,210 |
| 2020-04-08 | $17.15 | $17.54 | $17.11 | $17.36 | $17.00 | 20,160,420 |
| 2020-04-07 | $17.38 | $17.50 | $17.25 | $17.34 | $16.98 | 17,731,610 |
| 2020-04-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.57 | 0 |
| 2020-04-03 | $17.15 | $17.21 | $16.80 | $16.92 | $16.57 | 17,023,740 |
| 2020-04-02 | $16.45 | $17.25 | $16.42 | $17.24 | $16.88 | 24,607,980 |
| 2020-04-01 | $16.35 | $16.94 | $16.28 | $16.53 | $16.19 | 20,376,470 |
| 2020-03-31 | $16.76 | $16.96 | $16.24 | $16.36 | $16.02 | 16,613,240 |
| 2020-03-30 | $16.90 | $16.90 | $16.01 | $16.40 | $16.06 | 22,486,220 |
| 2020-03-27 | $17.88 | $17.93 | $17.25 | $17.27 | $16.91 | 18,543,850 |
| 2020-03-26 | $17.92 | $18.20 | $17.60 | $17.65 | $17.28 | 20,892,080 |
| 2020-03-25 | $18.46 | $18.52 | $17.97 | $18.20 | $17.82 | 24,433,830 |
| 2020-03-24 | $18.54 | $18.61 | $17.22 | $18.07 | $17.69 | 29,622,200 |
| 2020-03-23 | $18.85 | $19.12 | $17.77 | $18.10 | $17.72 | 36,460,760 |
| 2020-03-20 | $19.86 | $19.96 | $19.11 | $19.57 | $19.16 | 44,638,790 |
| 2020-03-19 | $18.70 | $19.76 | $18.67 | $19.72 | $19.31 | 55,227,840 |
| 2020-03-18 | $18.58 | $19.35 | $18.57 | $18.62 | $18.23 | 42,019,530 |
| 2020-03-17 | $18.49 | $18.73 | $17.74 | $18.54 | $18.15 | 29,910,580 |
| 2020-03-16 | $19.10 | $19.27 | $17.87 | $18.03 | $17.65 | 36,376,790 |
| 2020-03-13 | $17.61 | $19.25 | $17.58 | $19.10 | $18.70 | 44,156,820 |
| 2020-03-12 | $18.03 | $18.87 | $17.99 | $18.70 | $18.31 | 26,080,900 |
| 2020-03-11 | $19.30 | $19.39 | $18.50 | $18.50 | $18.11 | 36,062,690 |
| 2020-03-10 | $17.65 | $19.25 | $17.65 | $19.23 | $18.83 | 45,328,540 |
| 2020-03-09 | $18.50 | $18.84 | $17.85 | $17.85 | $17.48 | 31,162,690 |
| 2020-03-06 | $18.88 | $19.32 | $18.63 | $18.89 | $18.50 | 21,970,020 |
| 2020-03-05 | $19.46 | $19.51 | $18.72 | $19.20 | $18.80 | 35,107,890 |
| 2020-03-04 | $18.90 | $19.43 | $18.40 | $19.05 | $18.65 | 33,888,620 |
| 2020-03-03 | $19.60 | $20.10 | $18.90 | $19.19 | $18.79 | 44,975,810 |
| 2020-03-02 | $18.68 | $19.42 | $18.40 | $19.07 | $18.67 | 43,933,520 |
| 2020-02-28 | $18.57 | $19.36 | $18.10 | $18.23 | $17.85 | 54,360,430 |
| 2020-02-27 | $20.58 | $20.88 | $19.46 | $19.88 | $19.47 | 49,392,180 |
| 2020-02-26 | $21.98 | $22.25 | $20.51 | $20.51 | $20.08 | 68,013,050 |
| 2020-02-25 | $22.47 | $23.13 | $20.89 | $22.79 | $22.32 | 85,244,260 |
| 2020-02-24 | $21.80 | $23.51 | $21.66 | $23.21 | $22.73 | 74,714,280 |
| 2020-02-21 | $21.70 | $22.22 | $21.50 | $21.96 | $21.50 | 62,996,470 |
| 2020-02-20 | $21.70 | $22.27 | $20.82 | $21.78 | $21.33 | 75,165,590 |
| 2020-02-19 | $22.55 | $23.43 | $22.02 | $22.05 | $21.59 | 76,318,580 |
| 2020-02-18 | $22.00 | $23.58 | $21.88 | $22.97 | $22.49 | 79,656,830 |
| 2020-02-17 | $21.60 | $22.27 | $21.35 | $22.25 | $21.79 | 84,142,080 |
| 2020-02-14 | $20.41 | $22.22 | $20.25 | $22.12 | $21.66 | 109,558,070 |
| 2020-02-13 | $19.31 | $21.30 | $19.01 | $20.20 | $19.78 | 73,605,340 |
| 2020-02-12 | $18.77 | $19.83 | $18.65 | $19.48 | $19.07 | 61,217,780 |
| 2020-02-11 | $18.89 | $19.19 | $18.57 | $18.58 | $18.19 | 40,948,830 |
| 2020-02-10 | $18.53 | $19.59 | $18.53 | $19.03 | $18.63 | 53,062,760 |
| 2020-02-07 | $18.27 | $19.12 | $18.16 | $18.74 | $18.35 | 61,100,680 |
| 2020-02-06 | $17.34 | $18.61 | $17.24 | $18.56 | $18.17 | 63,577,950 |
| 2020-02-05 | $17.16 | $18.10 | $17.05 | $17.63 | $17.26 | 66,478,290 |
| 2020-02-04 | $15.58 | $17.78 | $15.58 | $17.34 | $16.98 | 75,951,730 |
| 2020-02-03 | $17.29 | $17.29 | $17.29 | $17.29 | $16.93 | 3,379,800 |
| 2020-01-31 | $19.21 | $19.21 | $19.21 | $19.21 | $18.81 | 0 |
| 2020-01-30 | $19.21 | $19.21 | $19.21 | $19.21 | $18.81 | 0 |
| 2020-01-29 | $19.21 | $19.21 | $19.21 | $19.21 | $18.81 | 0 |
| 2020-01-28 | $19.21 | $19.21 | $19.21 | $19.21 | $18.81 | 0 |
| 2020-01-27 | $19.21 | $19.21 | $19.21 | $19.21 | $18.81 | 0 |
| 2020-01-24 | $19.21 | $19.21 | $19.21 | $19.21 | $18.81 | 0 |
| 2020-01-23 | $19.60 | $19.95 | $18.50 | $19.21 | $18.81 | 96,395,840 |
| 2020-01-22 | $17.16 | $19.21 | $17.10 | $19.21 | $18.81 | 59,945,690 |
| 2020-01-21 | $17.21 | $17.75 | $16.88 | $17.46 | $17.10 | 51,980,880 |
| 2020-01-20 | $16.71 | $17.34 | $16.56 | $17.27 | $16.91 | 41,348,610 |
| 2020-01-17 | $17.00 | $17.22 | $16.70 | $16.71 | $16.36 | 29,132,050 |
| 2020-01-16 | $16.85 | $17.38 | $16.71 | $17.05 | $16.69 | 41,331,160 |
| 2020-01-15 | $16.55 | $17.05 | $16.45 | $16.91 | $16.56 | 34,354,210 |
| 2020-01-14 | $17.05 | $17.09 | $16.61 | $16.64 | $16.29 | 35,095,010 |
| 2020-01-13 | $16.37 | $17.15 | $16.25 | $17.11 | $16.75 | 53,413,780 |
| 2020-01-10 | $16.65 | $16.84 | $16.35 | $16.47 | $16.13 | 33,591,820 |
| 2020-01-09 | $16.65 | $16.81 | $16.41 | $16.63 | $16.28 | 33,497,890 |
| 2020-01-08 | $16.50 | $16.90 | $16.38 | $16.47 | $16.13 | 33,877,710 |
| 2020-01-07 | $16.69 | $16.76 | $16.38 | $16.67 | $16.32 | 29,880,660 |
| 2020-01-06 | $16.22 | $16.98 | $16.17 | $16.80 | $16.45 | 43,922,350 |
| 2020-01-03 | $16.18 | $16.56 | $16.10 | $16.37 | $16.03 | 27,913,170 |
| 2020-01-02 | $15.83 | $16.36 | $15.73 | $16.21 | $15.87 | 29,834,230 |
| 2020-01-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.42 | 0 |
| 2019-12-31 | $16.03 | $16.24 | $15.67 | $15.75 | $15.42 | 23,768,300 |
| 2019-12-30 | $16.00 | $16.23 | $15.59 | $16.10 | $15.76 | 22,786,000 |
| 2019-12-27 | $16.52 | $16.72 | $16.03 | $16.05 | $15.72 | 35,750,330 |
| 2019-12-26 | $16.42 | $16.66 | $16.23 | $16.55 | $16.21 | 34,660,950 |
| 2019-12-25 | $15.79 | $16.67 | $15.78 | $16.58 | $16.23 | 60,272,570 |
| 2019-12-24 | $15.47 | $15.96 | $15.45 | $15.83 | $15.50 | 28,009,930 |
| 2019-12-23 | $15.24 | $16.35 | $15.10 | $15.62 | $15.29 | 44,211,010 |
| 2019-12-20 | $15.73 | $15.90 | $15.40 | $15.41 | $15.09 | 17,005,200 |
| 2019-12-19 | $15.75 | $15.96 | $15.50 | $15.79 | $15.46 | 22,397,940 |
| 2019-12-18 | $15.81 | $16.12 | $15.74 | $15.78 | $15.45 | 20,383,530 |
| 2019-12-17 | $15.85 | $15.98 | $15.65 | $15.85 | $15.52 | 24,214,610 |
| 2019-12-16 | $15.54 | $15.87 | $15.47 | $15.86 | $15.53 | 27,428,750 |
| 2019-12-13 | $15.61 | $15.70 | $15.32 | $15.54 | $15.22 | 27,226,950 |
| 2019-12-12 | $15.17 | $15.93 | $15.17 | $15.56 | $15.24 | 36,449,220 |
| 2019-12-11 | $15.14 | $15.46 | $15.13 | $15.16 | $14.84 | 17,263,260 |
| 2019-12-10 | $14.81 | $15.42 | $14.60 | $15.24 | $14.92 | 24,697,190 |
| 2019-12-09 | $14.98 | $15.19 | $14.81 | $14.87 | $14.56 | 17,978,400 |
| 2019-12-06 | $14.72 | $14.92 | $14.62 | $14.88 | $14.57 | 15,709,010 |
| 2019-12-05 | $14.46 | $14.88 | $14.43 | $14.74 | $14.43 | 19,215,120 |
| 2019-12-04 | $14.38 | $14.65 | $14.35 | $14.43 | $14.13 | 10,298,190 |
| 2019-12-03 | $14.31 | $14.53 | $14.26 | $14.51 | $14.21 | 10,127,150 |
| 2019-12-02 | $14.16 | $14.61 | $14.11 | $14.44 | $14.14 | 15,224,790 |
| 2019-11-29 | $13.90 | $14.14 | $13.88 | $14.11 | $13.82 | 7,580,530 |
| 2019-11-28 | $14.00 | $14.11 | $13.90 | $13.96 | $13.67 | 7,855,600 |
| 2019-11-27 | $13.76 | $14.23 | $13.69 | $14.12 | $13.83 | 12,733,800 |
| 2019-11-26 | $13.86 | $13.96 | $13.69 | $13.75 | $13.46 | 5,897,270 |
| 2019-11-25 | $14.09 | $14.09 | $13.69 | $13.82 | $13.53 | 9,268,110 |
| 2019-11-22 | $14.20 | $14.45 | $14.00 | $14.11 | $13.82 | 10,681,410 |
| 2019-11-21 | $14.31 | $14.40 | $14.16 | $14.23 | $13.93 | 6,624,930 |
| 2019-11-20 | $14.54 | $14.62 | $14.32 | $14.34 | $14.04 | 9,916,920 |
| 2019-11-19 | $14.35 | $14.57 | $14.21 | $14.55 | $14.25 | 10,882,140 |
| 2019-11-18 | $14.35 | $14.46 | $14.23 | $14.33 | $14.03 | 7,384,230 |
| 2019-11-15 | $14.47 | $14.58 | $14.27 | $14.30 | $14.00 | 11,968,030 |
| 2019-11-14 | $14.24 | $14.60 | $14.16 | $14.49 | $14.19 | 14,189,190 |
| 2019-11-13 | $14.05 | $14.38 | $13.90 | $14.21 | $13.91 | 12,816,210 |
| 2019-11-12 | $14.10 | $14.16 | $13.71 | $14.05 | $13.76 | 10,288,530 |
| 2019-11-11 | $14.45 | $14.50 | $14.01 | $14.08 | $13.79 | 11,951,060 |
| 2019-11-08 | $14.72 | $14.82 | $14.54 | $14.59 | $14.29 | 11,636,090 |
| 2019-11-07 | $14.60 | $14.78 | $14.42 | $14.61 | $14.31 | 13,158,960 |
| 2019-11-06 | $15.55 | $15.69 | $14.40 | $14.59 | $14.29 | 34,407,510 |
| 2019-11-05 | $15.50 | $15.72 | $15.40 | $15.66 | $15.33 | 14,909,630 |
| 2019-11-04 | $15.50 | $15.74 | $15.45 | $15.57 | $15.25 | 14,998,270 |
| 2019-11-01 | $15.25 | $15.51 | $15.08 | $15.41 | $15.09 | 11,990,790 |
| 2019-10-31 | $15.42 | $15.60 | $15.32 | $15.34 | $15.02 | 11,689,030 |
| 2019-10-30 | $15.46 | $15.82 | $15.19 | $15.42 | $15.10 | 14,849,270 |
| 2019-10-29 | $15.85 | $15.85 | $15.51 | $15.53 | $15.21 | 16,091,280 |
| 2019-10-28 | $15.65 | $15.93 | $15.52 | $15.90 | $15.57 | 23,314,810 |
| 2019-10-25 | $15.27 | $15.50 | $15.03 | $15.50 | $15.18 | 13,435,990 |
| 2019-10-24 | $15.14 | $15.32 | $15.09 | $15.30 | $14.98 | 9,788,580 |
| 2019-10-23 | $15.40 | $15.42 | $15.08 | $15.15 | $14.83 | 9,518,200 |
| 2019-10-22 | $15.14 | $15.38 | $15.04 | $15.35 | $15.03 | 12,625,780 |
| 2019-10-21 | $14.93 | $15.10 | $14.68 | $15.02 | $14.71 | 11,197,060 |
| 2019-10-18 | $15.40 | $15.45 | $14.62 | $14.79 | $14.48 | 17,761,780 |
| 2019-10-17 | $15.41 | $15.49 | $15.28 | $15.31 | $14.99 | 8,113,410 |
| 2019-10-16 | $15.53 | $15.63 | $15.28 | $15.39 | $15.07 | 10,902,080 |
| 2019-10-15 | $15.78 | $15.78 | $15.36 | $15.40 | $15.08 | 13,131,230 |
| 2019-10-14 | $15.52 | $15.90 | $15.46 | $15.80 | $15.47 | 21,131,560 |
| 2019-10-11 | $15.57 | $15.62 | $15.19 | $15.35 | $15.03 | 16,686,700 |
| 2019-10-10 | $15.49 | $15.62 | $15.35 | $15.58 | $15.26 | 15,769,490 |
| 2019-10-09 | $15.03 | $15.50 | $14.86 | $15.48 | $15.16 | 17,269,900 |
| 2019-10-08 | $15.16 | $15.34 | $15.05 | $15.16 | $14.84 | 10,418,590 |
| 2019-10-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.79 | 0 |
| 2019-10-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.79 | 0 |
| 2019-10-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.79 | 0 |
| 2019-10-02 | $15.10 | $15.10 | $15.10 | $15.10 | $14.79 | 0 |
| 2019-10-01 | $15.10 | $15.10 | $15.10 | $15.10 | $14.79 | 0 |
| 2019-09-30 | $15.34 | $15.45 | $15.07 | $15.10 | $14.79 | 12,465,320 |
| 2019-09-27 | $15.08 | $15.47 | $15.06 | $15.25 | $14.93 | 16,190,720 |
| 2019-09-26 | $15.99 | $16.04 | $15.10 | $15.16 | $14.84 | 27,558,780 |
| 2019-09-25 | $16.79 | $16.79 | $15.88 | $15.92 | $15.59 | 41,538,810 |
| 2019-09-24 | $16.87 | $17.28 | $16.80 | $16.88 | $16.53 | 43,398,580 |
| 2019-09-23 | $16.43 | $17.05 | $16.20 | $17.00 | $16.65 | 37,926,540 |
| 2019-09-20 | $16.31 | $16.79 | $16.26 | $16.63 | $16.28 | 31,365,170 |
| 2019-09-19 | $16.23 | $16.44 | $16.01 | $16.43 | $16.09 | 25,227,750 |
| 2019-09-18 | $16.25 | $16.35 | $15.98 | $16.10 | $15.76 | 25,382,340 |
| 2019-09-17 | $16.99 | $16.99 | $15.97 | $16.17 | $15.83 | 52,022,080 |
| 2019-09-16 | $16.95 | $17.55 | $16.68 | $17.22 | $16.86 | 50,898,290 |
| 2019-09-13 | $16.87 | $16.87 | $16.87 | $16.87 | $16.52 | 0 |
| 2019-09-12 | $16.88 | $17.28 | $16.75 | $16.87 | $16.52 | 38,830,940 |
| 2019-09-11 | $16.92 | $17.23 | $16.65 | $16.80 | $16.45 | 34,999,770 |
| 2019-09-10 | $17.03 | $17.25 | $16.60 | $16.92 | $16.57 | 48,982,540 |
| 2019-09-09 | $16.40 | $17.50 | $16.18 | $17.28 | $16.92 | 68,658,310 |
| 2019-09-06 | $16.21 | $16.67 | $15.96 | $16.22 | $15.88 | 44,194,350 |
| 2019-09-05 | $16.36 | $16.86 | $16.06 | $16.20 | $15.86 | 61,339,500 |
| 2019-09-04 | $15.80 | $16.37 | $15.78 | $16.20 | $15.86 | 50,929,870 |
| 2019-09-03 | $15.79 | $16.25 | $15.53 | $15.92 | $15.59 | 51,908,270 |
| 2019-09-02 | $15.07 | $15.80 | $15.07 | $15.77 | $15.44 | 43,481,430 |
| 2019-08-30 | $15.36 | $15.79 | $15.05 | $15.25 | $14.93 | 54,310,320 |
| 2019-08-29 | $14.87 | $15.38 | $14.75 | $15.25 | $14.93 | 41,334,890 |
| 2019-08-28 | $14.90 | $14.98 | $14.72 | $14.78 | $14.47 | 18,440,660 |
| 2019-08-27 | $14.69 | $15.15 | $14.63 | $15.03 | $14.72 | 29,052,260 |
| 2019-08-26 | $14.48 | $14.74 | $14.39 | $14.47 | $14.17 | 20,481,370 |
| 2019-08-23 | $15.07 | $15.14 | $14.77 | $14.85 | $14.54 | 19,567,140 |
| 2019-08-22 | $15.15 | $15.34 | $14.94 | $15.16 | $14.84 | 25,549,420 |
| 2019-08-21 | $14.88 | $15.29 | $14.81 | $15.14 | $14.82 | 29,431,320 |
| 2019-08-20 | $15.05 | $15.24 | $14.85 | $14.92 | $14.61 | 26,122,680 |
| 2019-08-19 | $14.63 | $15.15 | $14.56 | $15.05 | $14.74 | 36,313,530 |
| 2019-08-16 | $14.38 | $14.71 | $14.33 | $14.49 | $14.19 | 25,353,700 |
| 2019-08-15 | $13.77 | $14.56 | $13.68 | $14.44 | $14.14 | 23,582,660 |
| 2019-08-14 | $14.53 | $14.65 | $14.19 | $14.26 | $13.96 | 25,236,500 |
| 2019-08-13 | $14.28 | $14.39 | $14.05 | $14.20 | $13.90 | 18,703,670 |
| 2019-08-12 | $13.72 | $14.43 | $13.72 | $14.42 | $14.12 | 25,683,300 |
| 2019-08-09 | $14.27 | $14.38 | $13.67 | $13.68 | $13.40 | 26,760,070 |
| 2019-08-08 | $14.01 | $14.28 | $13.95 | $14.22 | $13.92 | 23,271,550 |
| 2019-08-07 | $14.78 | $14.78 | $13.93 | $13.93 | $13.64 | 27,148,270 |
| 2019-08-06 | $14.72 | $14.75 | $14.03 | $14.60 | $14.30 | 34,562,630 |
| 2019-08-05 | $15.15 | $15.55 | $15.09 | $15.14 | $14.82 | 20,729,400 |
| 2019-08-02 | $15.01 | $15.47 | $14.87 | $15.30 | $14.98 | 25,795,140 |
| 2019-08-01 | $15.65 | $15.72 | $15.23 | $15.34 | $15.02 | 31,814,470 |
| 2019-07-31 | $15.80 | $16.03 | $15.80 | $15.83 | $15.50 | 17,840,810 |
| 2019-07-30 | $16.14 | $16.14 | $15.73 | $15.88 | $15.55 | 25,453,030 |
| 2019-07-29 | $15.95 | $16.30 | $15.88 | $16.11 | $15.77 | 27,934,300 |
| 2019-07-26 | $16.12 | $16.12 | $15.84 | $15.97 | $15.64 | 28,592,210 |
| 2019-07-25 | $15.90 | $16.33 | $15.81 | $16.18 | $15.84 | 46,513,590 |
| 2019-07-24 | $15.78 | $16.07 | $15.57 | $15.82 | $15.49 | 44,032,160 |
| 2019-07-23 | $14.90 | $15.62 | $14.90 | $15.41 | $15.09 | 25,740,850 |
| 2019-07-22 | $15.65 | $15.66 | $14.40 | $14.95 | $14.64 | 28,615,700 |
| 2019-07-19 | $15.29 | $15.77 | $15.28 | $15.70 | $15.37 | 29,274,020 |
| 2019-07-18 | $15.64 | $15.64 | $15.10 | $15.19 | $14.87 | 27,256,770 |
| 2019-07-17 | $15.44 | $16.10 | $15.36 | $15.79 | $15.46 | 41,713,700 |
| 2019-07-16 | $15.38 | $15.62 | $15.32 | $15.40 | $15.08 | 23,397,950 |
| 2019-07-15 | $14.94 | $15.65 | $14.83 | $15.50 | $15.18 | 38,143,420 |
| 2019-07-12 | $14.94 | $15.14 | $14.66 | $14.82 | $14.51 | 26,223,410 |
| 2019-07-11 | $15.21 | $15.35 | $14.68 | $14.79 | $14.48 | 29,955,470 |
| 2019-07-10 | $15.39 | $15.48 | $14.95 | $15.11 | $14.80 | 25,464,600 |
| 2019-07-09 | $15.40 | $15.50 | $14.98 | $15.32 | $15.00 | 27,847,550 |
| 2019-07-08 | $16.36 | $16.36 | $15.26 | $15.38 | $15.06 | 49,363,530 |
| 2019-07-05 | $16.22 | $16.61 | $16.21 | $16.48 | $16.14 | 32,176,020 |
| 2019-07-04 | $16.40 | $16.46 | $16.04 | $16.31 | $15.97 | 30,031,520 |
| 2019-07-03 | $16.32 | $16.80 | $16.09 | $16.50 | $16.16 | 42,456,800 |
| 2019-07-02 | $16.80 | $16.93 | $16.35 | $16.45 | $16.11 | 55,323,270 |
| 2019-07-01 | $16.83 | $17.40 | $16.22 | $17.06 | $16.70 | 87,689,660 |
| 2019-06-28 | $15.90 | $16.73 | $15.75 | $16.25 | $15.91 | 86,151,800 |
| 2019-06-27 | $15.04 | $16.43 | $14.95 | $16.00 | $15.67 | 85,310,410 |
| 2019-06-26 | $15.01 | $15.34 | $14.94 | $14.98 | $14.67 | 30,602,550 |
| 2019-06-25 | $15.50 | $15.54 | $14.71 | $15.21 | $14.89 | 59,239,820 |
| 2019-06-24 | $15.20 | $15.80 | $14.90 | $15.80 | $15.47 | 67,351,620 |
| 2019-06-21 | $15.17 | $15.55 | $14.88 | $15.05 | $14.74 | 60,500,190 |
| 2019-06-20 | $14.83 | $15.26 | $14.67 | $15.04 | $14.73 | 71,367,910 |
| 2019-06-19 | $14.00 | $14.97 | $13.91 | $14.97 | $14.66 | 74,165,920 |
| 2019-06-18 | $13.92 | $14.00 | $13.48 | $13.61 | $13.33 | 17,091,080 |
| 2019-06-17 | $13.71 | $14.03 | $13.42 | $13.90 | $13.61 | 19,163,170 |
| 2019-06-14 | $14.26 | $14.48 | $13.85 | $13.85 | $13.56 | 29,049,960 |
| 2019-06-13 | $14.22 | $14.52 | $13.98 | $14.16 | $13.87 | 31,929,830 |
| 2019-06-12 | $13.86 | $14.60 | $13.82 | $14.38 | $14.08 | 47,312,440 |
| 2019-06-11 | $13.40 | $14.10 | $13.00 | $14.00 | $13.71 | 35,656,300 |
| 2019-06-10 | $13.43 | $13.58 | $13.26 | $13.36 | $13.08 | 19,973,170 |
| 2019-06-07 | $13.31 | $13.31 | $13.31 | $13.31 | $13.03 | 0 |
| 2019-06-06 | $13.89 | $13.90 | $13.25 | $13.31 | $13.03 | 27,663,000 |
| 2019-06-05 | $14.31 | $14.37 | $13.82 | $13.85 | $13.56 | 30,217,700 |
| 2019-06-04 | $14.55 | $14.85 | $13.88 | $14.12 | $13.83 | 40,527,280 |
| 2019-06-03 | $14.89 | $15.03 | $14.07 | $14.67 | $14.36 | 41,974,670 |
| 2019-05-31 | $14.65 | $15.19 | $14.53 | $14.69 | $14.38 | 50,396,440 |
| 2019-05-30 | $14.88 | $14.94 | $14.26 | $14.60 | $14.30 | 51,553,020 |
| 2019-05-29 | $14.99 | $15.55 | $14.89 | $15.16 | $14.84 | 76,522,060 |
| 2019-05-28 | $14.77 | $15.45 | $14.56 | $15.17 | $14.85 | 85,670,270 |
| 2019-05-27 | $13.50 | $14.76 | $13.33 | $14.76 | $14.45 | 71,652,440 |
| 2019-05-24 | $14.23 | $14.37 | $13.41 | $13.42 | $13.14 | 44,265,410 |
| 2019-05-23 | $14.93 | $14.95 | $14.40 | $14.57 | $14.27 | 57,041,770 |
| 2019-05-22 | $14.38 | $14.97 | $14.35 | $14.70 | $14.39 | 61,244,900 |
| 2019-05-21 | $14.00 | $14.39 | $13.65 | $14.30 | $14.00 | 54,573,910 |
| 2019-05-20 | $13.99 | $14.66 | $13.99 | $14.48 | $14.18 | 65,052,300 |
| 2019-05-17 | $14.17 | $14.36 | $13.40 | $13.50 | $13.22 | 39,847,480 |
| 2019-05-16 | $14.00 | $14.09 | $13.73 | $13.88 | $13.55 | 26,297,320 |
| 2019-05-15 | $14.18 | $14.25 | $13.85 | $14.18 | $13.84 | 34,853,290 |
| 2019-05-14 | $13.60 | $14.36 | $13.59 | $14.00 | $13.67 | 48,935,370 |
| 2019-05-13 | $13.33 | $14.06 | $13.28 | $13.80 | $13.47 | 51,781,930 |
| 2019-05-10 | $12.53 | $13.60 | $12.12 | $13.60 | $13.28 | 51,095,430 |
| 2019-05-09 | $12.26 | $12.73 | $12.25 | $12.36 | $12.07 | 24,149,920 |
| 2019-05-08 | $11.68 | $12.56 | $11.53 | $12.16 | $11.87 | 23,336,470 |
| 2019-05-07 | $12.24 | $12.28 | $11.74 | $12.04 | $11.75 | 19,250,200 |
| 2019-05-06 | $12.81 | $12.98 | $12.15 | $12.15 | $11.86 | 27,423,040 |
| 2019-05-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 0 |
| 2019-05-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 0 |
| 2019-05-01 | $13.50 | $13.50 | $13.50 | $13.50 | $13.18 | 0 |
| 2019-04-30 | $13.20 | $13.65 | $13.11 | $13.50 | $13.18 | 18,562,320 |
| 2019-04-29 | $14.14 | $14.21 | $13.17 | $13.21 | $12.90 | 37,204,860 |
| 2019-04-26 | $13.35 | $14.35 | $13.35 | $14.00 | $13.67 | 45,146,370 |
| 2019-04-25 | $13.72 | $14.11 | $13.39 | $13.40 | $13.08 | 27,518,360 |
| 2019-04-24 | $13.45 | $13.73 | $13.15 | $13.61 | $13.29 | 17,061,330 |
| 2019-04-23 | $13.85 | $13.98 | $13.20 | $13.37 | $13.05 | 23,173,820 |
| 2019-04-22 | $14.04 | $14.32 | $13.91 | $13.96 | $13.63 | 20,554,230 |
| 2019-04-19 | $13.95 | $14.08 | $13.80 | $14.01 | $13.68 | 12,985,250 |
| 2019-04-18 | $14.25 | $14.28 | $13.91 | $13.97 | $13.64 | 18,787,110 |
| 2019-04-17 | $14.10 | $14.74 | $14.05 | $14.30 | $13.96 | 25,262,170 |
| 2019-04-16 | $13.61 | $14.30 | $13.48 | $14.24 | $13.90 | 20,835,530 |
| 2019-04-15 | $14.06 | $14.38 | $13.77 | $13.78 | $13.45 | 18,293,670 |
| 2019-04-12 | $13.85 | $14.11 | $13.77 | $13.88 | $13.55 | 14,184,180 |
| 2019-04-11 | $14.22 | $14.34 | $13.85 | $13.85 | $13.52 | 20,374,770 |
| 2019-04-10 | $14.28 | $14.55 | $14.08 | $14.30 | $13.96 | 21,700,800 |
| 2019-04-09 | $14.40 | $14.70 | $14.26 | $14.49 | $14.15 | 22,121,740 |
| 2019-04-08 | $15.00 | $15.04 | $14.22 | $14.34 | $14.00 | 38,491,200 |
| 2019-04-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.61 | 0 |
| 2019-04-04 | $15.31 | $15.49 | $14.91 | $14.96 | $14.61 | 39,279,320 |
| 2019-04-03 | $15.18 | $15.36 | $14.85 | $15.22 | $14.86 | 39,064,850 |
| 2019-04-02 | $15.40 | $15.85 | $15.15 | $15.23 | $14.87 | 69,758,160 |
| 2019-04-01 | $15.09 | $15.85 | $15.08 | $15.54 | $15.17 | 76,075,000 |
| 2019-03-29 | $14.31 | $15.39 | $13.73 | $15.25 | $14.89 | 88,502,160 |
| 2019-03-28 | $14.28 | $15.52 | $14.11 | $14.86 | $14.51 | 105,407,520 |
| 2019-03-27 | $14.31 | $14.52 | $13.44 | $14.11 | $13.78 | 45,275,190 |
| 2019-03-26 | $14.46 | $15.06 | $14.20 | $14.29 | $13.95 | 58,368,900 |
| 2019-03-25 | $14.02 | $14.69 | $14.02 | $14.35 | $14.01 | 46,143,280 |
| 2019-03-22 | $14.20 | $15.13 | $14.11 | $14.79 | $14.44 | 71,898,510 |
| 2019-03-21 | $13.63 | $14.61 | $13.44 | $14.01 | $13.68 | 63,341,770 |
| 2019-03-20 | $13.54 | $13.59 | $13.00 | $13.42 | $13.10 | 27,838,000 |
| 2019-03-19 | $13.35 | $13.88 | $13.30 | $13.55 | $13.23 | 29,495,100 |
| 2019-03-18 | $13.63 | $13.70 | $12.88 | $13.53 | $13.21 | 31,928,900 |
| 2019-03-15 | $13.19 | $14.12 | $13.08 | $13.43 | $13.11 | 44,434,820 |
| 2019-03-14 | $13.77 | $13.92 | $12.82 | $13.00 | $12.69 | 48,780,400 |
| 2019-03-13 | $14.48 | $15.42 | $13.88 | $14.18 | $13.84 | 76,756,130 |
| 2019-03-12 | $14.38 | $14.88 | $14.00 | $14.73 | $14.38 | 89,475,150 |
| 2019-03-11 | $14.50 | $14.69 | $13.60 | $14.20 | $13.86 | 78,919,810 |
| 2019-03-08 | $12.89 | $14.47 | $12.79 | $13.93 | $13.60 | 119,525,640 |
| 2019-03-07 | $13.00 | $13.44 | $12.89 | $13.15 | $12.84 | 49,939,910 |
| 2019-03-06 | $13.54 | $13.68 | $12.70 | $13.27 | $12.96 | 75,271,200 |
| 2019-03-05 | $11.81 | $13.13 | $11.74 | $13.13 | $12.82 | 60,541,130 |
| 2019-03-04 | $12.12 | $12.25 | $11.83 | $11.94 | $11.66 | 38,660,610 |
| 2019-03-01 | $11.81 | $11.90 | $11.60 | $11.83 | $11.55 | 18,344,440 |
| 2019-02-28 | $11.92 | $12.00 | $11.64 | $11.78 | $11.50 | 22,351,490 |
| 2019-02-27 | $11.75 | $12.27 | $11.74 | $11.99 | $11.71 | 35,967,880 |
| 2019-02-26 | $11.98 | $12.30 | $11.60 | $11.82 | $11.54 | 44,293,610 |
| 2019-02-25 | $11.90 | $12.33 | $11.60 | $12.12 | $11.83 | 49,212,690 |
| 2019-02-22 | $10.80 | $11.60 | $10.75 | $11.60 | $11.32 | 45,411,910 |
| 2019-02-21 | $10.81 | $11.38 | $10.70 | $10.94 | $10.68 | 42,809,700 |
| 2019-02-20 | $10.91 | $10.92 | $10.59 | $10.83 | $10.57 | 20,743,850 |
| 2019-02-19 | $10.98 | $11.04 | $10.72 | $10.96 | $10.70 | 30,911,800 |
| 2019-02-18 | $10.55 | $11.08 | $10.53 | $11.00 | $10.74 | 36,664,650 |
| 2019-02-15 | $10.51 | $10.74 | $10.45 | $10.53 | $10.28 | 18,015,140 |
| 2019-02-14 | $10.65 | $10.78 | $10.49 | $10.59 | $10.34 | 23,645,940 |
| 2019-02-13 | $10.28 | $10.74 | $10.21 | $10.59 | $10.34 | 27,970,120 |
| 2019-02-12 | $10.11 | $10.34 | $10.06 | $10.27 | $10.03 | 15,249,740 |
| 2019-02-11 | $9.84 | $10.18 | $9.83 | $10.12 | $9.88 | 13,216,090 |
| 2019-02-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-02-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-02-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2019-02-01 | $9.46 | $9.88 | $9.42 | $9.85 | $9.62 | 15,253,230 |
| 2019-01-31 | $10.02 | $10.08 | $9.02 | $9.42 | $9.20 | 26,127,650 |
| 2019-01-30 | $10.05 | $10.31 | $9.90 | $9.91 | $9.67 | 15,908,980 |
| 2019-01-29 | $10.35 | $10.55 | $9.93 | $10.14 | $9.90 | 21,688,180 |
| 2019-01-28 | $10.80 | $10.85 | $10.41 | $10.43 | $10.18 | 23,173,000 |
| 2019-01-25 | $10.79 | $11.20 | $10.65 | $10.67 | $10.42 | 49,410,290 |
| 2019-01-24 | $10.78 | $11.40 | $10.49 | $10.97 | $10.71 | 61,904,490 |
| 2019-01-23 | $10.13 | $10.40 | $10.03 | $10.36 | $10.11 | 19,513,590 |
| 2019-01-22 | $10.29 | $10.35 | $9.99 | $10.17 | $9.93 | 20,974,200 |
| 2019-01-21 | $10.44 | $10.55 | $10.25 | $10.40 | $10.15 | 26,997,340 |
| 2019-01-18 | $10.07 | $10.59 | $9.98 | $10.47 | $10.22 | 37,245,980 |
| 2019-01-17 | $10.00 | $10.30 | $9.90 | $10.12 | $9.88 | 21,930,830 |
| 2019-01-16 | $10.08 | $10.23 | $9.95 | $9.99 | $9.75 | 14,157,870 |
| 2019-01-15 | $9.90 | $10.19 | $9.80 | $10.14 | $9.90 | 15,969,040 |
| 2019-01-14 | $10.03 | $10.14 | $9.82 | $9.92 | $9.68 | 11,666,190 |
| 2019-01-11 | $9.81 | $10.12 | $9.81 | $9.97 | $9.73 | 13,324,130 |
| 2019-01-10 | $10.00 | $10.22 | $9.80 | $9.83 | $9.60 | 19,385,360 |
| 2019-01-09 | $9.93 | $10.44 | $9.82 | $10.12 | $9.88 | 28,226,170 |
| 2019-01-08 | $9.93 | $10.06 | $9.82 | $9.87 | $9.64 | 12,698,000 |
| 2019-01-07 | $9.89 | $10.12 | $9.82 | $10.00 | $9.76 | 22,234,610 |
| 2019-01-04 | $9.33 | $9.97 | $9.30 | $9.89 | $9.66 | 26,284,590 |
| 2019-01-03 | $9.53 | $9.67 | $9.32 | $9.48 | $9.26 | 15,995,970 |
| 2019-01-02 | $9.31 | $9.65 | $9.29 | $9.48 | $9.26 | 14,577,640 |
| 2019-01-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.12 | 0 |
| 2018-12-31 | $9.34 | $9.34 | $9.34 | $9.34 | $9.12 | 0 |
| 2018-12-28 | $9.13 | $9.57 | $9.03 | $9.34 | $9.12 | 17,827,250 |
| 2018-12-27 | $9.58 | $9.69 | $9.08 | $9.09 | $8.87 | 15,160,350 |
| 2018-12-26 | $9.67 | $9.76 | $9.35 | $9.49 | $9.26 | 16,167,750 |
| 2018-12-25 | $9.60 | $9.82 | $9.22 | $9.72 | $9.49 | 17,793,780 |
| 2018-12-24 | $9.50 | $9.83 | $9.45 | $9.72 | $9.49 | 11,997,060 |
| 2018-12-21 | $9.75 | $9.87 | $9.45 | $9.56 | $9.33 | 14,179,550 |
| 2018-12-20 | $9.61 | $9.91 | $9.58 | $9.84 | $9.61 | 15,986,280 |
| 2018-12-19 | $9.72 | $9.88 | $9.58 | $9.65 | $9.42 | 13,009,710 |
| 2018-12-18 | $9.75 | $9.92 | $9.43 | $9.71 | $9.48 | 17,961,520 |
| 2018-12-17 | $9.78 | $10.01 | $9.71 | $9.86 | $9.63 | 16,988,870 |
| 2018-12-14 | $10.51 | $10.74 | $9.80 | $9.83 | $9.60 | 33,499,540 |
| 2018-12-13 | $10.56 | $10.86 | $10.43 | $10.59 | $10.34 | 24,488,540 |
| 2018-12-12 | $10.70 | $10.77 | $10.46 | $10.61 | $10.36 | 25,323,140 |
| 2018-12-11 | $10.36 | $10.90 | $10.17 | $10.81 | $10.55 | 42,586,300 |
| 2018-12-10 | $10.11 | $10.65 | $10.06 | $10.32 | $10.08 | 21,639,140 |
| 2018-12-07 | $10.60 | $10.73 | $10.21 | $10.29 | $10.05 | 25,201,880 |
| 2018-12-06 | $10.40 | $10.77 | $10.11 | $10.58 | $10.33 | 36,666,910 |
| 2018-12-05 | $10.36 | $10.64 | $10.26 | $10.46 | $10.21 | 35,990,220 |
| 2018-12-04 | $10.20 | $11.18 | $10.15 | $10.90 | $10.64 | 53,648,910 |
| 2018-12-03 | $10.10 | $10.52 | $9.92 | $10.23 | $9.99 | 35,834,530 |
| 2018-11-30 | $10.05 | $10.15 | $9.45 | $9.81 | $9.58 | 35,939,930 |
| 2018-11-29 | $10.20 | $10.77 | $10.16 | $10.25 | $10.01 | 44,753,150 |
| 2018-11-28 | $10.50 | $10.68 | $9.91 | $10.18 | $9.94 | 52,234,310 |
| 2018-11-27 | $10.30 | $11.31 | $10.30 | $10.83 | $10.57 | 68,092,150 |
| 2018-11-26 | $11.01 | $11.20 | $10.21 | $10.28 | $10.04 | 71,620,080 |
| 2018-11-23 | $9.70 | $10.45 | $9.53 | $10.45 | $10.20 | 45,111,130 |
| 2018-11-22 | $9.29 | $9.86 | $9.11 | $9.50 | $9.27 | 20,364,950 |
| 2018-11-21 | $9.19 | $9.25 | $8.97 | $9.23 | $9.01 | 14,274,230 |
| 2018-11-20 | $9.31 | $9.67 | $9.19 | $9.31 | $9.09 | 17,147,700 |
| 2018-11-19 | $9.44 | $9.68 | $9.34 | $9.41 | $9.19 | 16,707,650 |
| 2018-11-16 | $9.15 | $9.88 | $9.10 | $9.51 | $9.28 | 30,568,100 |
| 2018-11-15 | $8.99 | $9.13 | $8.90 | $9.13 | $8.91 | 14,315,670 |
| 2018-11-14 | $8.81 | $9.09 | $8.76 | $9.00 | $8.79 | 18,761,790 |
| 2018-11-13 | $8.60 | $8.90 | $8.51 | $8.82 | $8.61 | 15,474,800 |
| 2018-11-12 | $8.52 | $8.75 | $8.44 | $8.69 | $8.48 | 11,373,730 |
| 2018-11-09 | $8.44 | $8.61 | $8.33 | $8.46 | $8.26 | 7,915,610 |
| 2018-11-08 | $8.64 | $8.66 | $8.40 | $8.43 | $8.23 | 7,933,930 |
| 2018-11-07 | $8.55 | $8.75 | $8.47 | $8.55 | $8.35 | 11,925,710 |
| 2018-11-06 | $8.53 | $8.57 | $8.39 | $8.55 | $8.35 | 11,215,570 |
| 2018-11-05 | $8.35 | $8.64 | $8.31 | $8.64 | $8.44 | 17,876,000 |
| 2018-11-02 | $8.26 | $8.44 | $8.26 | $8.40 | $8.20 | 13,859,790 |
| 2018-11-01 | $8.29 | $8.35 | $8.15 | $8.16 | $7.97 | 12,969,560 |
| 2018-10-31 | $8.07 | $8.18 | $8.00 | $8.12 | $7.93 | 10,098,810 |
| 2018-10-30 | $7.84 | $8.07 | $7.68 | $7.98 | $7.79 | 6,766,590 |
| 2018-10-29 | $7.98 | $8.10 | $7.84 | $7.89 | $7.70 | 5,758,580 |
| 2018-10-26 | $7.98 | $8.11 | $7.90 | $7.93 | $7.74 | 6,043,390 |
| 2018-10-25 | $7.72 | $7.94 | $7.60 | $7.88 | $7.69 | 9,202,720 |
| 2018-10-24 | $8.04 | $8.17 | $7.95 | $8.02 | $7.83 | 6,327,230 |
| 2018-10-23 | $8.30 | $8.33 | $8.00 | $8.08 | $7.89 | 8,752,140 |
| 2018-10-22 | $8.07 | $8.44 | $7.96 | $8.31 | $8.11 | 11,649,720 |
| 2018-10-19 | $7.67 | $7.99 | $7.58 | $7.95 | $7.76 | 9,232,890 |
| 2018-10-18 | $7.87 | $7.93 | $7.65 | $7.73 | $7.55 | 7,709,110 |
| 2018-10-17 | $7.72 | $7.95 | $7.61 | $7.93 | $7.74 | 10,681,680 |
| 2018-10-16 | $7.87 | $8.01 | $7.55 | $7.57 | $7.39 | 6,875,780 |
| 2018-10-15 | $8.00 | $8.12 | $7.81 | $7.86 | $7.67 | 7,688,140 |
| 2018-10-12 | $8.22 | $8.32 | $7.57 | $7.95 | $7.76 | 16,164,400 |
| 2018-10-11 | $9.00 | $9.05 | $8.41 | $8.41 | $8.21 | 12,641,870 |
| 2018-10-10 | $9.24 | $9.65 | $9.11 | $9.34 | $9.12 | 5,388,110 |
| 2018-10-09 | $9.19 | $9.38 | $9.16 | $9.20 | $8.98 | 3,886,960 |
| 2018-10-08 | $9.66 | $9.66 | $9.00 | $9.17 | $8.95 | 7,361,300 |
| 2018-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2018-10-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2018-10-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2018-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2018-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2018-09-28 | $9.63 | $9.81 | $9.63 | $9.80 | $9.57 | 5,813,920 |
| 2018-09-27 | $9.94 | $9.96 | $9.58 | $9.61 | $9.38 | 6,456,360 |
| 2018-09-26 | $9.90 | $10.09 | $9.86 | $9.93 | $9.69 | 6,792,100 |
| 2018-09-25 | $10.00 | $10.08 | $9.87 | $9.92 | $9.68 | 6,549,000 |
| 2018-09-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.76 | 0 |
| 2018-09-21 | $10.01 | $10.03 | $9.81 | $10.00 | $9.76 | 6,861,580 |
| 2018-09-20 | $9.91 | $10.11 | $9.86 | $9.91 | $9.67 | 8,287,640 |
| 2018-09-19 | $9.54 | $10.15 | $9.52 | $9.93 | $9.69 | 12,387,170 |
| 2018-09-18 | $9.38 | $9.58 | $9.35 | $9.55 | $9.32 | 5,502,470 |
| 2018-09-17 | $9.79 | $9.81 | $9.38 | $9.43 | $9.21 | 5,907,380 |
| 2018-09-14 | $9.95 | $9.96 | $9.82 | $9.82 | $9.59 | 3,551,850 |
| 2018-09-13 | $9.90 | $9.98 | $9.76 | $9.91 | $9.67 | 4,508,760 |
| 2018-09-12 | $9.87 | $9.92 | $9.75 | $9.84 | $9.61 | 3,661,830 |
| 2018-09-11 | $9.76 | $9.91 | $9.68 | $9.81 | $9.58 | 4,618,910 |
| 2018-09-10 | $10.11 | $10.20 | $9.73 | $9.73 | $9.50 | 7,451,240 |
| 2018-09-07 | $10.52 | $10.67 | $10.00 | $10.18 | $9.94 | 11,637,800 |
| 2018-09-06 | $10.48 | $10.74 | $10.43 | $10.52 | $10.27 | 5,604,270 |
| 2018-09-05 | $10.76 | $10.79 | $10.47 | $10.48 | $10.23 | 5,251,720 |
| 2018-09-04 | $10.59 | $10.90 | $10.56 | $10.80 | $10.54 | 6,226,610 |
| 2018-09-03 | $10.67 | $10.73 | $10.38 | $10.63 | $10.38 | 5,528,370 |
| 2018-08-31 | $10.72 | $10.84 | $10.61 | $10.67 | $10.42 | 5,063,900 |
| 2018-08-30 | $11.03 | $11.09 | $10.70 | $10.73 | $10.48 | 6,017,490 |
| 2018-08-29 | $11.11 | $11.15 | $10.95 | $11.00 | $10.74 | 5,845,610 |
| 2018-08-28 | $11.11 | $11.25 | $11.07 | $11.12 | $10.86 | 6,384,070 |
| 2018-08-27 | $10.93 | $11.23 | $10.93 | $11.15 | $10.89 | 8,975,810 |
| 2018-08-24 | $11.00 | $11.05 | $10.88 | $10.92 | $10.66 | 5,100,360 |
| 2018-08-23 | $10.86 | $11.15 | $10.86 | $11.05 | $10.79 | 8,914,970 |
| 2018-08-22 | $11.00 | $11.06 | $10.85 | $10.88 | $10.62 | 5,366,030 |
| 2018-08-21 | $11.03 | $11.13 | $10.88 | $11.04 | $10.78 | 7,948,230 |
| 2018-08-20 | $10.71 | $11.10 | $10.70 | $11.04 | $10.78 | 7,771,130 |
| 2018-08-17 | $11.23 | $11.30 | $10.78 | $10.81 | $10.55 | 9,747,800 |
| 2018-08-16 | $10.75 | $11.12 | $10.70 | $10.86 | $10.60 | 7,904,360 |
| 2018-08-15 | $11.24 | $11.29 | $10.90 | $10.96 | $10.70 | 7,622,910 |
| 2018-08-14 | $11.35 | $11.35 | $11.16 | $11.21 | $10.94 | 7,787,180 |
| 2018-08-13 | $11.07 | $11.50 | $11.03 | $11.41 | $11.14 | 12,053,670 |
| 2018-08-10 | $11.18 | $11.27 | $11.09 | $11.24 | $10.97 | 9,458,810 |
| 2018-08-09 | $10.73 | $11.39 | $10.70 | $11.17 | $10.90 | 14,226,560 |
| 2018-08-08 | $10.97 | $11.03 | $10.69 | $10.75 | $10.49 | 7,609,100 |
| 2018-08-07 | $10.67 | $11.04 | $10.58 | $11.03 | $10.77 | 9,753,650 |
| 2018-08-06 | $10.68 | $10.78 | $10.50 | $10.58 | $10.33 | 6,586,660 |
| 2018-08-03 | $10.78 | $10.94 | $10.61 | $10.62 | $10.37 | 6,215,050 |
| 2018-08-02 | $11.30 | $11.30 | $10.57 | $10.89 | $10.63 | 12,402,190 |
| 2018-08-01 | $11.49 | $11.73 | $11.24 | $11.26 | $10.99 | 9,147,090 |
| 2018-07-31 | $11.47 | $11.63 | $11.34 | $11.45 | $11.18 | 6,488,970 |
| 2018-07-30 | $11.78 | $11.89 | $11.44 | $11.51 | $11.24 | 10,607,770 |
| 2018-07-27 | $11.82 | $11.97 | $11.82 | $11.86 | $11.58 | 7,534,380 |
| 2018-07-26 | $12.15 | $12.20 | $11.85 | $11.87 | $11.59 | 13,893,520 |
| 2018-07-25 | $12.20 | $12.54 | $12.13 | $12.17 | $11.88 | 20,142,940 |
| 2018-07-24 | $12.03 | $12.31 | $11.98 | $12.21 | $11.92 | 18,389,120 |
| 2018-07-23 | $11.87 | $12.21 | $11.83 | $12.07 | $11.78 | 14,077,870 |
| 2018-07-20 | $11.70 | $12.00 | $11.63 | $11.96 | $11.68 | 10,966,870 |
| 2018-07-19 | $11.90 | $11.94 | $11.61 | $11.77 | $11.49 | 10,791,520 |
| 2018-07-18 | $12.10 | $12.33 | $11.91 | $11.96 | $11.68 | 14,007,860 |
| 2018-07-17 | $12.07 | $12.24 | $11.82 | $12.14 | $11.85 | 14,542,310 |
| 2018-07-16 | $11.92 | $12.28 | $11.90 | $12.06 | $11.77 | 18,934,640 |
| 2018-07-13 | $11.74 | $11.97 | $11.70 | $11.89 | $11.61 | 17,336,850 |
| 2018-07-12 | $11.23 | $11.91 | $11.23 | $11.81 | $11.53 | 22,676,430 |
| 2018-07-11 | $11.60 | $11.65 | $10.95 | $11.18 | $10.91 | 17,009,330 |
| 2018-07-10 | $11.88 | $11.94 | $11.69 | $11.81 | $11.53 | 11,497,100 |
| 2018-07-09 | $11.64 | $11.91 | $11.52 | $11.87 | $11.59 | 14,737,420 |
| 2018-07-06 | $11.41 | $11.94 | $11.35 | $11.64 | $11.36 | 19,304,510 |
| 2018-07-05 | $11.68 | $11.84 | $11.37 | $11.40 | $11.13 | 14,169,710 |
| 2018-07-04 | $11.80 | $11.90 | $11.63 | $11.76 | $11.48 | 18,037,670 |
| 2018-07-03 | $11.38 | $12.17 | $11.23 | $11.98 | $11.70 | 25,692,040 |
| 2018-07-02 | $11.59 | $11.64 | $11.22 | $11.40 | $11.13 | 15,357,520 |
| 2018-06-29 | $10.82 | $11.59 | $10.82 | $11.58 | $11.31 | 18,994,550 |
| 2018-06-28 | $11.01 | $11.28 | $10.88 | $10.89 | $10.63 | 10,905,460 |
| 2018-06-27 | $11.07 | $11.30 | $10.93 | $11.09 | $10.83 | 13,410,760 |
| 2018-06-26 | $10.50 | $11.16 | $10.31 | $11.03 | $10.77 | 14,836,220 |
| 2018-06-25 | $11.15 | $11.17 | $10.68 | $10.72 | $10.47 | 11,684,370 |
| 2018-06-22 | $10.90 | $11.18 | $10.51 | $11.03 | $10.77 | 13,028,880 |
| 2018-06-21 | $11.97 | $12.06 | $10.86 | $10.98 | $10.72 | 24,291,790 |
| 2018-06-20 | $11.79 | $12.29 | $11.69 | $11.95 | $11.67 | 18,086,780 |
| 2018-06-19 | $12.45 | $12.95 | $11.55 | $12.05 | $11.76 | 30,893,540 |
| 2018-06-18 | $12.69 | $12.69 | $12.69 | $12.69 | $12.39 | 0 |
| 2018-06-15 | $12.50 | $12.73 | $12.23 | $12.69 | $12.39 | 17,024,310 |
| 2018-06-14 | $12.36 | $12.61 | $12.10 | $12.55 | $12.25 | 12,431,740 |
| 2018-06-13 | $12.48 | $12.85 | $12.35 | $12.48 | $12.11 | 15,186,810 |
| 2018-06-12 | $12.33 | $12.44 | $12.08 | $12.41 | $12.04 | 9,120,440 |
| 2018-06-11 | $12.50 | $12.60 | $12.14 | $12.23 | $11.86 | 10,442,690 |
| 2018-06-08 | $12.59 | $12.70 | $12.36 | $12.55 | $12.17 | 9,598,720 |
| 2018-06-07 | $12.82 | $12.91 | $12.52 | $12.54 | $12.16 | 8,185,500 |
| 2018-06-06 | $12.79 | $12.95 | $12.65 | $12.77 | $12.39 | 9,109,850 |
| 2018-06-05 | $12.59 | $12.87 | $12.53 | $12.86 | $12.48 | 11,456,810 |
| 2018-06-04 | $12.46 | $12.70 | $12.30 | $12.53 | $12.16 | 11,249,220 |
| 2018-06-01 | $12.85 | $12.94 | $12.37 | $12.41 | $12.04 | 14,390,480 |
| 2018-05-31 | $13.21 | $13.28 | $12.64 | $12.97 | $12.58 | 16,195,700 |
| 2018-05-30 | $13.10 | $13.60 | $13.00 | $13.07 | $12.68 | 18,891,060 |
| 2018-05-29 | $13.23 | $13.38 | $13.08 | $13.20 | $12.81 | 9,134,400 |
| 2018-05-28 | $13.38 | $13.55 | $13.06 | $13.18 | $12.79 | 12,423,700 |
| 2018-05-25 | $13.89 | $13.99 | $13.38 | $13.39 | $12.99 | 18,390,250 |
| 2018-05-24 | $14.28 | $14.37 | $13.95 | $14.00 | $13.58 | 14,397,140 |
| 2018-05-23 | $14.20 | $14.53 | $14.07 | $14.34 | $13.91 | 24,256,730 |
| 2018-05-22 | $14.19 | $14.22 | $14.00 | $14.21 | $13.78 | 12,925,690 |
| 2018-05-21 | $13.85 | $14.20 | $13.82 | $14.17 | $13.75 | 19,294,780 |
| 2018-05-18 | $13.97 | $14.01 | $13.53 | $13.76 | $13.35 | 14,309,650 |
| 2018-05-17 | $13.91 | $14.10 | $13.80 | $13.89 | $13.47 | 10,698,570 |
| 2018-05-16 | $14.18 | $14.28 | $13.88 | $13.91 | $13.49 | 15,243,360 |
| 2018-05-15 | $14.12 | $14.32 | $13.80 | $14.30 | $13.87 | 21,989,900 |
| 2018-05-14 | $14.32 | $14.52 | $14.08 | $14.10 | $13.68 | 16,245,590 |
| 2018-05-11 | $14.50 | $14.66 | $14.22 | $14.32 | $13.89 | 14,859,090 |
| 2018-05-10 | $14.85 | $14.87 | $14.33 | $14.54 | $14.11 | 23,392,860 |
| 2018-05-09 | $14.67 | $15.04 | $14.63 | $14.84 | $14.40 | 23,695,310 |
| 2018-05-08 | $14.95 | $14.96 | $14.55 | $14.72 | $14.28 | 22,844,780 |
| 2018-05-07 | $14.66 | $14.95 | $14.51 | $14.90 | $14.45 | 19,843,250 |
| 2018-05-04 | $14.58 | $15.09 | $14.50 | $14.61 | $14.17 | 28,043,640 |
| 2018-05-03 | $14.45 | $14.92 | $13.96 | $14.75 | $14.31 | 32,648,920 |
| 2018-05-02 | $15.00 | $15.05 | $14.22 | $14.47 | $14.04 | 35,498,580 |
| 2018-05-01 | $15.01 | $15.01 | $15.01 | $15.01 | $14.56 | 0 |
| 2018-04-30 | $15.01 | $15.01 | $15.01 | $15.01 | $14.56 | 0 |
| 2018-04-27 | $16.18 | $16.27 | $14.73 | $15.01 | $14.56 | 51,485,250 |
| 2018-04-26 | $16.25 | $16.68 | $15.90 | $15.98 | $15.50 | 47,465,580 |
| 2018-04-25 | $16.40 | $16.71 | $16.22 | $16.39 | $15.90 | 50,837,830 |
| 2018-04-24 | $15.66 | $16.75 | $15.40 | $16.70 | $16.20 | 68,698,650 |
| 2018-04-23 | $16.07 | $16.35 | $15.17 | $15.82 | $15.35 | 60,786,420 |
| 2018-04-20 | $15.59 | $16.54 | $15.53 | $16.08 | $15.60 | 80,643,380 |
| 2018-04-19 | $15.60 | $16.08 | $15.52 | $15.72 | $15.25 | 77,523,810 |
| 2018-04-18 | $15.01 | $16.25 | $14.83 | $16.02 | $15.54 | 106,211,880 |
| 2018-04-17 | $15.18 | $15.46 | $14.51 | $14.77 | $14.33 | 39,977,240 |
| 2018-04-16 | $14.87 | $15.16 | $14.62 | $15.15 | $14.70 | 32,752,250 |
| 2018-04-13 | $14.79 | $15.04 | $14.64 | $14.89 | $14.44 | 25,880,490 |
| 2018-04-12 | $14.80 | $15.05 | $14.50 | $14.66 | $14.22 | 23,841,700 |
| 2018-04-11 | $14.84 | $15.10 | $14.64 | $14.93 | $14.48 | 25,404,650 |
| 2018-04-10 | $14.90 | $14.97 | $14.50 | $14.77 | $14.33 | 24,798,260 |
| 2018-04-09 | $14.80 | $15.15 | $14.42 | $14.93 | $14.48 | 29,231,560 |
| 2018-04-06 | $14.83 | $14.83 | $14.83 | $14.83 | $14.39 | 0 |
| 2018-04-05 | $14.83 | $14.83 | $14.83 | $14.83 | $14.39 | 0 |
| 2018-04-04 | $15.45 | $15.45 | $14.80 | $14.83 | $14.39 | 37,757,930 |
| 2018-04-03 | $14.75 | $15.49 | $14.66 | $15.42 | $14.96 | 48,702,050 |
| 2018-04-02 | $14.89 | $15.86 | $14.41 | $15.17 | $14.72 | 70,231,520 |
| 2018-03-30 | $13.90 | $14.58 | $13.81 | $14.56 | $14.12 | 48,340,120 |
| 2018-03-29 | $13.65 | $13.98 | $13.63 | $13.78 | $13.37 | 24,240,190 |
| 2018-03-28 | $13.35 | $13.75 | $13.30 | $13.59 | $13.18 | 22,986,470 |
| 2018-03-27 | $13.24 | $13.65 | $13.05 | $13.60 | $13.19 | 28,564,850 |
| 2018-03-26 | $12.03 | $13.04 | $11.97 | $12.99 | $12.60 | 24,794,200 |
| 2018-03-23 | $13.10 | $13.37 | $12.41 | $12.41 | $12.04 | 33,833,690 |
| 2018-03-22 | $13.84 | $13.97 | $13.63 | $13.79 | $13.38 | 22,531,440 |
| 2018-03-21 | $13.58 | $14.08 | $13.58 | $13.72 | $13.31 | 34,450,700 |
| 2018-03-20 | $13.46 | $13.56 | $13.13 | $13.49 | $13.09 | 17,524,060 |
| 2018-03-19 | $13.36 | $13.78 | $13.33 | $13.55 | $13.14 | 18,937,680 |
| 2018-03-16 | $13.61 | $13.73 | $13.37 | $13.38 | $12.98 | 14,477,460 |
| 2018-03-15 | $13.38 | $13.75 | $13.31 | $13.72 | $13.31 | 23,066,400 |
| 2018-03-14 | $13.80 | $13.88 | $13.29 | $13.40 | $13.00 | 28,355,370 |
| 2018-03-13 | $14.22 | $14.27 | $13.90 | $13.92 | $13.50 | 25,604,970 |
| 2018-03-12 | $14.18 | $14.43 | $14.02 | $14.30 | $13.87 | 35,964,140 |
| 2018-03-09 | $13.70 | $14.15 | $13.70 | $14.09 | $13.67 | 30,443,680 |
| 2018-03-08 | $13.85 | $14.03 | $13.53 | $13.76 | $13.35 | 24,031,840 |
| 2018-03-07 | $13.70 | $14.26 | $13.67 | $13.91 | $13.49 | 36,967,360 |
| 2018-03-06 | $13.85 | $14.24 | $13.70 | $13.84 | $13.43 | 37,995,520 |
| 2018-03-05 | $13.24 | $14.08 | $13.24 | $13.93 | $13.51 | 34,132,620 |
| 2018-03-02 | $13.51 | $13.72 | $13.21 | $13.30 | $12.90 | 25,129,550 |
| 2018-03-01 | $13.14 | $13.81 | $13.04 | $13.70 | $13.29 | 36,212,200 |
| 2018-02-28 | $13.14 | $13.55 | $13.00 | $13.34 | $12.94 | 30,159,130 |
| 2018-02-27 | $13.22 | $13.62 | $13.03 | $13.33 | $12.93 | 36,273,160 |
| 2018-02-26 | $12.50 | $13.37 | $12.36 | $13.28 | $12.88 | 37,339,370 |
| 2018-02-23 | $12.32 | $12.58 | $12.21 | $12.47 | $12.10 | 18,192,550 |
| 2018-02-22 | $12.11 | $12.48 | $12.00 | $12.42 | $12.05 | 18,847,380 |
| 2018-02-21 | $11.94 | $11.94 | $11.94 | $11.94 | $11.58 | 0 |
| 2018-02-20 | $11.94 | $11.94 | $11.94 | $11.94 | $11.58 | 0 |
| 2018-02-19 | $11.94 | $11.94 | $11.94 | $11.94 | $11.58 | 0 |
| 2018-02-16 | $11.94 | $11.94 | $11.94 | $11.94 | $11.58 | 0 |
| 2018-02-15 | $11.94 | $11.94 | $11.94 | $11.94 | $11.58 | 0 |
| 2018-02-14 | $11.90 | $12.03 | $11.81 | $11.94 | $11.58 | 10,215,330 |
| 2018-02-13 | $12.13 | $12.19 | $11.91 | $11.94 | $11.58 | 19,182,590 |
| 2018-02-12 | $11.53 | $12.18 | $11.53 | $12.14 | $11.78 | 23,800,730 |
| 2018-02-09 | $11.46 | $11.92 | $11.27 | $11.49 | $11.15 | 19,756,920 |
| 2018-02-08 | $11.49 | $11.95 | $11.44 | $11.79 | $11.44 | 18,571,180 |
| 2018-02-07 | $11.60 | $11.70 | $11.11 | $11.51 | $11.17 | 21,209,250 |
| 2018-02-06 | $12.25 | $12.45 | $11.23 | $11.25 | $10.91 | 25,652,930 |
| 2018-02-05 | $12.51 | $12.80 | $12.25 | $12.47 | $12.10 | 13,891,190 |
| 2018-02-02 | $12.45 | $12.77 | $12.10 | $12.58 | $12.20 | 15,175,090 |
| 2018-02-01 | $12.81 | $13.04 | $12.53 | $12.55 | $12.17 | 16,740,630 |
| 2018-01-31 | $13.60 | $13.63 | $12.83 | $12.85 | $12.47 | 22,984,580 |
| 2018-01-30 | $13.51 | $13.73 | $13.50 | $13.57 | $13.16 | 12,257,900 |
| 2018-01-29 | $13.91 | $14.06 | $13.50 | $13.56 | $13.15 | 18,806,600 |
| 2018-01-26 | $14.11 | $14.33 | $13.90 | $13.91 | $13.49 | 20,282,990 |
| 2018-01-25 | $14.38 | $14.58 | $14.16 | $14.23 | $13.80 | 26,126,980 |
| 2018-01-24 | $14.17 | $14.60 | $13.98 | $14.48 | $14.05 | 41,431,530 |
| 2018-01-23 | $13.89 | $14.06 | $13.75 | $14.00 | $13.58 | 20,169,140 |
| 2018-01-22 | $13.70 | $14.08 | $13.36 | $13.91 | $13.49 | 26,744,170 |
| 2018-01-19 | $13.81 | $14.12 | $13.73 | $13.78 | $13.37 | 23,071,520 |
| 2018-01-18 | $14.10 | $14.22 | $13.74 | $13.84 | $13.43 | 33,984,060 |
| 2018-01-17 | $14.18 | $14.59 | $13.46 | $14.41 | $13.98 | 42,429,770 |
| 2018-01-16 | $13.98 | $14.27 | $13.97 | $14.18 | $13.76 | 19,739,380 |
| 2018-01-15 | $14.91 | $14.94 | $13.93 | $14.11 | $13.69 | 40,934,290 |
| 2018-01-12 | $15.72 | $15.92 | $15.06 | $15.09 | $14.64 | 33,397,430 |
| 2018-01-11 | $15.79 | $15.99 | $15.51 | $15.76 | $15.29 | 26,800,800 |
| 2018-01-10 | $15.61 | $16.05 | $15.51 | $15.91 | $15.43 | 33,701,520 |
| 2018-01-09 | $15.92 | $15.95 | $15.55 | $15.78 | $15.31 | 30,380,220 |
| 2018-01-08 | $16.31 | $16.40 | $15.58 | $16.07 | $15.59 | 50,049,770 |
| 2018-01-05 | $16.70 | $16.94 | $16.56 | $16.63 | $16.13 | 37,841,660 |
| 2018-01-04 | $16.26 | $17.21 | $16.22 | $16.90 | $16.39 | 66,419,840 |
| 2018-01-03 | $16.23 | $16.65 | $16.11 | $16.41 | $15.92 | 44,231,490 |
| 2018-01-02 | $16.31 | $16.44 | $15.88 | $16.39 | $15.90 | 39,405,340 |
| 2018-01-01 | $16.27 | $16.27 | $16.27 | $16.27 | $15.78 | 0 |
| 2017-12-29 | $15.71 | $16.45 | $15.62 | $16.27 | $15.78 | 51,217,000 |
| 2017-12-28 | $15.71 | $16.06 | $15.52 | $15.72 | $15.25 | 37,739,930 |
| 2017-12-27 | $16.05 | $16.37 | $15.75 | $15.83 | $15.36 | 38,983,390 |
| 2017-12-26 | $16.57 | $16.59 | $15.63 | $16.24 | $15.75 | 60,438,700 |
| 2017-12-25 | $16.71 | $16.93 | $16.42 | $16.77 | $16.27 | 43,435,140 |
| 2017-12-22 | $17.35 | $17.63 | $16.63 | $16.70 | $16.20 | 77,088,370 |
| 2017-12-21 | $17.38 | $18.07 | $17.15 | $17.63 | $17.10 | 68,680,220 |
| 2017-12-20 | $17.50 | $18.09 | $17.03 | $17.58 | $17.05 | 73,227,470 |
| 2017-12-19 | $17.78 | $17.87 | $16.99 | $17.81 | $17.28 | 73,736,140 |
| 2017-12-18 | $17.94 | $18.18 | $17.30 | $17.80 | $17.27 | 68,501,210 |
| 2017-12-15 | $17.49 | $18.63 | $17.15 | $18.31 | $17.76 | 104,026,680 |
| 2017-12-14 | $16.67 | $18.50 | $16.56 | $17.73 | $17.20 | 95,662,990 |
| 2017-12-13 | $16.49 | $17.34 | $16.22 | $16.94 | $16.43 | 90,471,560 |
| 2017-12-12 | $15.98 | $16.29 | $15.70 | $15.88 | $15.41 | 48,089,970 |
| 2017-12-11 | $15.75 | $16.24 | $15.67 | $16.15 | $15.67 | 57,349,020 |
| 2017-12-08 | $15.61 | $16.50 | $15.61 | $15.89 | $15.41 | 78,578,940 |
| 2017-12-07 | $15.87 | $16.58 | $15.67 | $15.87 | $15.40 | 106,803,780 |
| 2017-12-06 | $14.58 | $16.06 | $14.40 | $16.06 | $15.58 | 94,320,330 |
| 2017-12-05 | $15.01 | $15.15 | $14.24 | $14.60 | $14.16 | 47,718,070 |
| 2017-12-04 | $15.46 | $15.47 | $14.65 | $15.22 | $14.76 | 49,731,020 |
| 2017-12-01 | $14.83 | $15.83 | $14.71 | $15.34 | $14.88 | 75,360,710 |
| 2017-11-30 | $14.70 | $15.28 | $14.60 | $14.84 | $14.40 | 55,825,990 |
| 2017-11-29 | $14.98 | $15.48 | $14.66 | $15.14 | $14.69 | 87,937,380 |
| 2017-11-28 | $13.63 | $14.98 | $13.63 | $14.98 | $14.53 | 64,201,330 |
| 2017-11-27 | $14.10 | $14.23 | $13.55 | $13.62 | $13.21 | 47,046,880 |
| 2017-11-24 | $13.98 | $15.30 | $13.87 | $14.59 | $14.15 | 77,656,770 |
| 2017-11-23 | $13.90 | $14.79 | $13.81 | $14.09 | $13.67 | 57,313,680 |
| 2017-11-22 | $13.24 | $14.49 | $13.20 | $14.07 | $13.65 | 41,575,290 |
| 2017-11-21 | $13.29 | $13.53 | $13.10 | $13.36 | $12.96 | 20,992,330 |
| 2017-11-20 | $12.80 | $13.43 | $12.37 | $13.36 | $12.96 | 22,770,850 |
| 2017-11-17 | $13.94 | $14.06 | $12.66 | $12.94 | $12.55 | 28,458,210 |
| 2017-11-16 | $14.10 | $14.13 | $13.68 | $13.98 | $13.56 | 23,653,350 |
| 2017-11-15 | $14.00 | $14.48 | $13.91 | $14.20 | $13.78 | 30,405,570 |
| 2017-11-14 | $14.48 | $14.57 | $14.02 | $14.17 | $13.75 | 40,821,970 |
| 2017-11-13 | $13.90 | $14.92 | $13.63 | $14.68 | $14.24 | 57,635,320 |
| 2017-11-10 | $14.01 | $14.54 | $13.76 | $13.83 | $13.42 | 47,391,890 |
| 2017-11-09 | $13.64 | $14.27 | $13.63 | $14.26 | $13.83 | 42,285,470 |
| 2017-11-08 | $13.95 | $14.00 | $13.63 | $13.75 | $13.34 | 24,954,090 |
| 2017-11-07 | $13.70 | $14.07 | $13.52 | $14.05 | $13.63 | 38,891,910 |
| 2017-11-06 | $13.16 | $14.16 | $13.14 | $13.84 | $13.43 | 40,719,670 |
| 2017-11-03 | $12.63 | $13.08 | $12.61 | $13.02 | $12.63 | 20,564,780 |
| 2017-11-02 | $12.84 | $12.97 | $12.64 | $12.72 | $12.34 | 12,998,480 |
| 2017-11-01 | $12.38 | $13.41 | $12.32 | $12.95 | $12.56 | 24,603,130 |
| 2017-10-31 | $12.36 | $12.49 | $12.30 | $12.42 | $12.05 | 6,969,990 |
| 2017-10-30 | $12.78 | $12.89 | $12.22 | $12.24 | $11.87 | 11,839,090 |
| 2017-10-27 | $12.89 | $12.99 | $12.69 | $12.83 | $12.45 | 7,833,970 |
| 2017-10-26 | $12.67 | $13.05 | $12.61 | $12.94 | $12.55 | 10,638,660 |
| 2017-10-25 | $12.59 | $12.74 | $12.48 | $12.67 | $12.29 | 6,467,840 |
| 2017-10-24 | $13.04 | $13.04 | $12.41 | $12.60 | $12.22 | 14,221,590 |
| 2017-10-23 | $13.21 | $13.23 | $12.87 | $13.05 | $12.66 | 8,328,620 |
| 2017-10-20 | $12.80 | $13.19 | $12.80 | $13.18 | $12.79 | 8,939,650 |
| 2017-10-19 | $13.20 | $13.39 | $12.73 | $12.86 | $12.48 | 13,420,410 |
| 2017-10-18 | $13.40 | $13.65 | $13.20 | $13.21 | $12.81 | 10,549,660 |
| 2017-10-17 | $13.15 | $13.44 | $13.15 | $13.37 | $12.97 | 9,213,820 |
| 2017-10-16 | $13.60 | $13.72 | $13.12 | $13.13 | $12.74 | 13,167,290 |
| 2017-10-13 | $13.62 | $13.68 | $13.52 | $13.58 | $13.17 | 9,408,870 |
| 2017-10-12 | $13.60 | $13.82 | $13.53 | $13.69 | $13.28 | 11,990,920 |
| 2017-10-11 | $13.93 | $13.97 | $13.50 | $13.60 | $13.19 | 19,676,940 |
| 2017-10-10 | $14.13 | $14.18 | $13.90 | $14.02 | $13.60 | 21,522,090 |
| 2017-10-09 | $14.33 | $14.65 | $14.00 | $14.22 | $13.79 | 36,577,860 |
| 2017-10-06 | $13.99 | $13.99 | $13.99 | $13.99 | $13.57 | 0 |
| 2017-10-05 | $13.99 | $13.99 | $13.99 | $13.99 | $13.57 | 0 |
| 2017-10-04 | $13.99 | $13.99 | $13.99 | $13.99 | $13.57 | 0 |
| 2017-10-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.57 | 0 |
| 2017-10-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.57 | 0 |
| 2017-09-29 | $13.67 | $14.07 | $13.59 | $13.99 | $13.57 | 25,981,220 |
| 2017-09-28 | $13.66 | $14.10 | $13.57 | $13.72 | $13.31 | 27,043,670 |
| 2017-09-27 | $13.33 | $13.75 | $13.26 | $13.69 | $13.28 | 22,754,980 |
| 2017-09-26 | $13.18 | $13.43 | $13.03 | $13.42 | $13.02 | 14,838,220 |
| 2017-09-25 | $13.61 | $13.87 | $13.15 | $13.25 | $12.85 | 21,976,760 |
| 2017-09-22 | $13.68 | $13.76 | $13.30 | $13.54 | $13.14 | 28,970,250 |
| 2017-09-21 | $13.60 | $14.46 | $13.53 | $13.92 | $13.50 | 62,267,550 |
| 2017-09-20 | $12.87 | $14.08 | $12.77 | $13.69 | $13.28 | 55,418,090 |
| 2017-09-19 | $12.90 | $13.16 | $12.80 | $12.87 | $12.49 | 17,401,980 |
| 2017-09-18 | $12.44 | $13.05 | $12.32 | $13.02 | $12.63 | 19,950,270 |
| 2017-09-15 | $12.36 | $12.45 | $12.20 | $12.39 | $12.02 | 8,024,570 |
| 2017-09-14 | $12.69 | $12.80 | $12.35 | $12.36 | $11.99 | 12,415,320 |
| 2017-09-13 | $12.70 | $12.83 | $12.66 | $12.75 | $12.37 | 5,816,290 |
| 2017-09-12 | $12.89 | $12.97 | $12.61 | $12.71 | $12.33 | 14,305,690 |
| 2017-09-11 | $12.96 | $12.96 | $12.80 | $12.90 | $12.51 | 9,752,840 |
| 2017-09-08 | $13.27 | $13.34 | $12.90 | $13.01 | $12.62 | 15,590,630 |
| 2017-09-07 | $12.98 | $13.50 | $12.98 | $13.19 | $12.80 | 30,621,160 |
| 2017-09-06 | $12.86 | $12.95 | $12.70 | $12.88 | $12.49 | 11,399,600 |
| 2017-09-05 | $13.03 | $13.15 | $12.85 | $12.96 | $12.57 | 13,025,540 |
| 2017-09-04 | $12.74 | $13.08 | $12.67 | $13.03 | $12.64 | 17,080,740 |
| 2017-09-01 | $12.75 | $12.82 | $12.67 | $12.73 | $12.35 | 8,988,660 |
| 2017-08-31 | $12.65 | $12.77 | $12.51 | $12.72 | $12.34 | 8,398,520 |
| 2017-08-30 | $12.49 | $12.78 | $12.47 | $12.60 | $12.22 | 11,044,580 |
| 2017-08-29 | $12.83 | $12.84 | $12.44 | $12.45 | $12.08 | 12,768,120 |
| 2017-08-28 | $12.54 | $12.90 | $12.51 | $12.83 | $12.45 | 13,876,250 |
| 2017-08-25 | $12.44 | $12.73 | $12.44 | $12.54 | $12.16 | 9,075,150 |
| 2017-08-24 | $12.62 | $12.76 | $12.44 | $12.47 | $12.10 | 9,168,340 |
| 2017-08-23 | $12.66 | $12.83 | $12.50 | $12.63 | $12.25 | 11,702,590 |
| 2017-08-22 | $13.06 | $13.07 | $12.61 | $12.63 | $12.25 | 16,786,010 |
| 2017-08-21 | $13.00 | $13.27 | $12.88 | $13.09 | $12.70 | 27,132,470 |
| 2017-08-18 | $12.37 | $13.32 | $12.17 | $13.18 | $12.79 | 41,459,570 |
| 2017-08-17 | $12.30 | $12.97 | $12.00 | $12.56 | $12.18 | 31,859,920 |
| 2017-08-16 | $11.86 | $11.86 | $11.86 | $11.86 | $11.51 | 0 |
| 2017-08-15 | $11.86 | $11.86 | $11.86 | $11.86 | $11.51 | 0 |
| 2017-08-14 | $11.86 | $11.86 | $11.86 | $11.86 | $11.51 | 0 |
| 2017-08-11 | $11.86 | $11.86 | $11.86 | $11.86 | $11.51 | 0 |
| 2017-08-10 | $11.86 | $11.86 | $11.86 | $11.86 | $11.51 | 0 |
| 2017-08-09 | $11.75 | $11.89 | $11.69 | $11.86 | $11.51 | 8,107,910 |
| 2017-08-08 | $11.55 | $11.86 | $11.55 | $11.77 | $11.42 | 8,714,830 |
| 2017-08-07 | $11.51 | $11.67 | $11.40 | $11.60 | $11.25 | 5,583,070 |
| 2017-08-04 | $11.73 | $11.81 | $11.45 | $11.47 | $11.13 | 11,462,240 |
| 2017-08-03 | $11.76 | $11.87 | $11.59 | $11.83 | $11.48 | 9,602,090 |
| 2017-08-02 | $11.94 | $11.94 | $11.71 | $11.75 | $11.40 | 10,446,600 |
| 2017-08-01 | $12.15 | $12.25 | $11.82 | $11.92 | $11.56 | 14,033,720 |
| 2017-07-31 | $11.80 | $12.20 | $11.69 | $12.16 | $11.80 | 17,367,730 |
| 2017-07-28 | $11.86 | $11.97 | $11.75 | $11.87 | $11.51 | 9,855,700 |
| 2017-07-27 | $12.04 | $12.04 | $11.70 | $11.84 | $11.49 | 16,645,760 |
| 2017-07-26 | $12.03 | $12.14 | $11.89 | $12.13 | $11.77 | 10,990,900 |
| 2017-07-25 | $12.26 | $12.26 | $11.83 | $12.06 | $11.70 | 17,345,070 |
| 2017-07-24 | $12.34 | $12.58 | $12.10 | $12.31 | $11.94 | 20,032,340 |
| 2017-07-21 | $12.15 | $12.49 | $11.92 | $12.36 | $11.99 | 25,020,330 |
| 2017-07-20 | $12.06 | $12.57 | $11.91 | $12.12 | $11.76 | 34,524,590 |
| 2017-07-19 | $11.96 | $12.25 | $11.62 | $12.22 | $11.85 | 33,933,620 |
| 2017-07-18 | $11.14 | $12.00 | $11.13 | $11.82 | $11.47 | 32,832,640 |
| 2017-07-17 | $11.58 | $11.73 | $10.69 | $11.00 | $10.67 | 20,146,670 |
| 2017-07-14 | $11.34 | $12.13 | $11.05 | $11.71 | $11.36 | 28,731,720 |
| 2017-07-13 | $11.27 | $11.31 | $11.02 | $11.30 | $10.96 | 15,452,620 |
| 2017-07-12 | $11.21 | $11.31 | $10.89 | $11.29 | $10.95 | 18,832,930 |
| 2017-07-11 | $11.50 | $11.58 | $11.08 | $11.21 | $10.87 | 30,859,990 |
| 2017-07-10 | $10.39 | $11.52 | $10.37 | $11.52 | $11.18 | 31,407,810 |
| 2017-07-07 | $10.39 | $10.50 | $10.31 | $10.47 | $10.16 | 7,227,580 |
| 2017-07-06 | $10.41 | $10.50 | $10.28 | $10.42 | $10.11 | 8,401,830 |
| 2017-07-05 | $10.38 | $10.55 | $10.35 | $10.44 | $10.13 | 9,293,050 |
| 2017-07-04 | $10.26 | $10.49 | $10.17 | $10.47 | $10.16 | 12,043,430 |
| 2017-07-03 | $10.18 | $10.26 | $10.13 | $10.26 | $9.95 | 4,754,530 |
| 2017-06-30 | $10.10 | $10.23 | $10.07 | $10.17 | $9.87 | 3,608,840 |
| 2017-06-29 | $10.17 | $10.25 | $10.10 | $10.11 | $9.81 | 4,718,000 |
| 2017-06-28 | $10.23 | $10.23 | $10.08 | $10.12 | $9.82 | 5,711,160 |
| 2017-06-27 | $10.27 | $10.36 | $10.25 | $10.28 | $9.97 | 5,033,540 |
| 2017-06-26 | $10.23 | $10.30 | $10.07 | $10.29 | $9.98 | 8,278,250 |
| 2017-06-23 | $10.45 | $10.55 | $10.16 | $10.34 | $10.03 | 15,016,720 |
| 2017-06-22 | $10.30 | $10.44 | $10.19 | $10.44 | $10.13 | 15,488,040 |
| 2017-06-21 | $10.33 | $10.49 | $10.24 | $10.30 | $9.99 | 8,634,150 |
| 2017-06-20 | $10.25 | $10.36 | $10.18 | $10.29 | $9.98 | 6,303,690 |
| 2017-06-19 | $10.13 | $10.25 | $10.10 | $10.23 | $9.92 | 4,756,710 |
| 2017-06-16 | $10.19 | $10.34 | $10.07 | $10.10 | $9.80 | 6,518,290 |
| 2017-06-15 | $9.96 | $10.24 | $9.95 | $10.19 | $9.89 | 8,171,160 |
| 2017-06-14 | $9.95 | $10.06 | $9.87 | $9.98 | $9.68 | 4,325,790 |
| 2017-06-13 | $9.77 | $9.99 | $9.74 | $9.94 | $9.64 | 4,152,740 |
| 2017-06-12 | $10.10 | $10.10 | $9.74 | $9.79 | $9.50 | 7,158,300 |
| 2017-06-09 | $9.84 | $10.16 | $9.84 | $10.09 | $9.79 | 10,357,420 |
| 2017-06-08 | $9.94 | $9.94 | $9.82 | $9.87 | $9.57 | 5,458,540 |
| 2017-06-07 | $9.75 | $9.98 | $9.69 | $9.94 | $9.64 | 8,271,510 |
| 2017-06-06 | $9.61 | $9.88 | $9.56 | $9.79 | $9.50 | 5,450,570 |
| 2017-06-05 | $9.54 | $9.68 | $9.41 | $9.66 | $9.37 | 3,837,230 |
| 2017-06-02 | $9.47 | $9.58 | $9.25 | $9.56 | $9.27 | 5,625,830 |
| 2017-06-01 | $9.70 | $9.81 | $9.38 | $9.47 | $9.19 | 5,403,760 |
| 2017-05-31 | $9.90 | $9.92 | $9.58 | $9.69 | $9.40 | 4,913,740 |
| 2017-05-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.46 | 0 |
| 2017-05-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.46 | 0 |
| 2017-05-26 | $9.75 | $9.86 | $9.70 | $9.75 | $9.46 | 4,167,410 |
| 2017-05-25 | $9.78 | $9.88 | $9.56 | $9.81 | $9.52 | 6,385,940 |
| 2017-05-24 | $9.53 | $9.82 | $9.11 | $9.75 | $9.46 | 7,701,370 |
| 2017-05-23 | $9.95 | $10.06 | $9.41 | $9.47 | $9.19 | 6,741,890 |
| 2017-05-22 | $10.35 | $10.39 | $9.93 | $9.97 | $9.67 | 5,823,090 |
| 2017-05-19 | $10.39 | $10.43 | $10.25 | $10.35 | $10.04 | 3,890,790 |
| 2017-05-18 | $10.28 | $10.42 | $10.22 | $10.27 | $9.96 | 3,704,810 |
| 2017-05-17 | $10.28 | $10.45 | $10.26 | $10.32 | $10.01 | 6,438,680 |
| 2017-05-16 | $9.92 | $10.29 | $9.90 | $10.28 | $9.97 | 6,174,640 |
| 2017-05-15 | $10.23 | $10.28 | $10.03 | $10.05 | $9.75 | 5,337,540 |
| 2017-05-12 | $10.22 | $10.31 | $10.11 | $10.22 | $9.91 | 7,207,530 |
| 2017-05-11 | $10.80 | $10.80 | $9.86 | $10.19 | $9.89 | 10,339,730 |
| 2017-05-10 | $11.13 | $11.18 | $10.82 | $10.82 | $10.50 | 4,466,100 |
| 2017-05-09 | $11.18 | $11.21 | $10.95 | $11.12 | $10.77 | 4,170,930 |
| 2017-05-08 | $11.19 | $11.27 | $11.08 | $11.12 | $10.77 | 4,361,070 |
| 2017-05-05 | $11.12 | $11.29 | $11.02 | $11.10 | $10.75 | 3,472,320 |
| 2017-05-04 | $11.29 | $11.36 | $11.21 | $11.23 | $10.87 | 5,685,640 |
| 2017-05-03 | $11.23 | $11.32 | $11.09 | $11.29 | $10.93 | 4,542,730 |
| 2017-05-02 | $11.40 | $11.40 | $11.22 | $11.24 | $10.88 | 3,730,720 |
| 2017-05-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.02 | 0 |
| 2017-04-28 | $11.20 | $11.44 | $11.11 | $11.38 | $11.02 | 6,111,360 |
| 2017-04-27 | $11.28 | $11.28 | $10.81 | $11.23 | $10.87 | 6,588,300 |
| 2017-04-26 | $11.22 | $11.33 | $11.22 | $11.29 | $10.93 | 2,908,560 |
| 2017-04-25 | $11.27 | $11.33 | $11.18 | $11.26 | $10.90 | 3,955,340 |
| 2017-04-24 | $11.90 | $11.90 | $11.18 | $11.18 | $10.83 | 7,028,060 |
| 2017-04-21 | $11.95 | $12.01 | $11.78 | $11.82 | $11.45 | 3,385,920 |
| 2017-04-20 | $12.08 | $12.17 | $11.86 | $11.91 | $11.53 | 3,887,810 |
| 2017-04-19 | $12.08 | $12.12 | $11.83 | $11.99 | $11.61 | 8,710,340 |
| 2017-04-18 | $12.61 | $12.62 | $11.79 | $12.20 | $11.81 | 12,441,660 |
| 2017-04-17 | $12.97 | $12.97 | $12.97 | $12.97 | $12.56 | 0 |
| 2017-04-14 | $13.22 | $13.29 | $12.96 | $12.97 | $12.56 | 6,276,180 |
| 2017-04-13 | $13.36 | $13.45 | $13.25 | $13.31 | $12.89 | 5,290,160 |
| 2017-04-12 | $13.11 | $13.51 | $13.04 | $13.44 | $13.01 | 15,931,430 |
| 2017-04-11 | $13.00 | $13.19 | $12.83 | $13.18 | $12.76 | 9,337,410 |
| 2017-04-10 | $13.16 | $13.23 | $13.03 | $13.06 | $12.65 | 6,532,160 |
| 2017-04-07 | $13.07 | $13.14 | $13.05 | $13.13 | $12.71 | 4,586,810 |
| 2017-04-06 | $13.11 | $13.14 | $13.04 | $13.05 | $12.64 | 4,151,750 |
| 2017-04-05 | $12.94 | $13.12 | $12.94 | $13.11 | $12.69 | 6,243,470 |
| 2017-04-04 | $12.92 | $12.92 | $12.92 | $12.92 | $12.51 | 0 |
| 2017-04-03 | $12.92 | $12.92 | $12.92 | $12.92 | $12.51 | 0 |
| 2017-03-31 | $13.05 | $13.14 | $12.89 | $12.92 | $12.51 | 6,518,300 |
| 2017-03-30 | $13.51 | $13.51 | $13.03 | $13.06 | $12.65 | 9,063,230 |
| 2017-03-29 | $13.65 | $13.71 | $13.50 | $13.50 | $13.07 | 6,116,780 |
| 2017-03-28 | $13.78 | $13.78 | $13.60 | $13.61 | $13.18 | 5,613,910 |
| 2017-03-27 | $13.76 | $13.87 | $13.75 | $13.81 | $13.37 | 4,827,270 |
| 2017-03-24 | $13.77 | $13.82 | $13.68 | $13.75 | $13.31 | 5,220,500 |
| 2017-03-23 | $13.77 | $13.87 | $13.60 | $13.81 | $13.37 | 7,428,550 |
| 2017-03-22 | $13.89 | $13.89 | $13.72 | $13.75 | $13.31 | 7,505,500 |
| 2017-03-21 | $13.94 | $13.94 | $13.86 | $13.90 | $13.46 | 4,129,740 |
| 2017-03-20 | $13.98 | $14.01 | $13.86 | $13.94 | $13.50 | 5,652,970 |
| 2017-03-17 | $14.15 | $14.16 | $13.94 | $13.97 | $13.53 | 8,488,570 |
| 2017-03-16 | $13.92 | $14.16 | $13.92 | $14.13 | $13.68 | 9,611,770 |
| 2017-03-15 | $13.95 | $13.95 | $13.86 | $13.88 | $13.44 | 4,810,790 |
| 2017-03-14 | $14.01 | $14.07 | $13.93 | $13.96 | $13.52 | 6,123,060 |
| 2017-03-13 | $13.85 | $14.00 | $13.80 | $13.98 | $13.54 | 6,505,090 |
| 2017-03-10 | $13.98 | $14.03 | $13.87 | $13.91 | $13.47 | 4,776,000 |
| 2017-03-09 | $14.02 | $14.07 | $13.93 | $13.96 | $13.52 | 5,958,990 |
| 2017-03-08 | $14.17 | $14.18 | $14.02 | $14.05 | $13.60 | 7,071,810 |
| 2017-03-07 | $14.26 | $14.26 | $14.09 | $14.17 | $13.72 | 8,603,020 |
| 2017-03-06 | $14.18 | $14.33 | $14.16 | $14.25 | $13.80 | 9,047,510 |
| 2017-03-03 | $14.10 | $14.25 | $14.08 | $14.21 | $13.76 | 11,100,960 |
| 2017-03-02 | $14.05 | $14.29 | $13.96 | $14.27 | $13.82 | 13,927,470 |
| 2017-03-01 | $14.03 | $14.11 | $13.92 | $14.08 | $13.63 | 8,517,590 |
| 2017-02-28 | $14.03 | $14.08 | $13.92 | $14.01 | $13.57 | 6,796,660 |
| 2017-02-27 | $14.15 | $14.16 | $14.03 | $14.05 | $13.60 | 7,537,940 |
| 2017-02-24 | $14.09 | $14.15 | $14.03 | $14.10 | $13.65 | 7,229,120 |
| 2017-02-23 | $14.20 | $14.20 | $14.03 | $14.15 | $13.70 | 8,086,030 |
| 2017-02-22 | $14.18 | $14.34 | $14.16 | $14.21 | $13.76 | 8,963,760 |
| 2017-02-21 | $14.12 | $14.20 | $14.02 | $14.18 | $13.73 | 9,365,240 |
| 2017-02-20 | $14.15 | $14.22 | $13.93 | $14.20 | $13.75 | 11,668,900 |
| 2017-02-17 | $14.40 | $14.58 | $14.11 | $14.19 | $13.74 | 17,966,420 |
| 2017-02-16 | $14.90 | $15.10 | $14.46 | $14.58 | $14.12 | 42,730,540 |
| 2017-02-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-08 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-02-01 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-31 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-25 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-24 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-18 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-17 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-13 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-12 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-11 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-10 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-09 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2017-01-02 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-30 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-29 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-28 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-27 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-26 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-23 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-22 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-21 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-20 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-19 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-16 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-15 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-14 | $14.05 | $14.05 | $14.05 | $14.05 | $13.60 | 0 |
| 2016-12-13 | $14.03 | $14.09 | $13.81 | $14.05 | $13.60 | 5,420,020 |
| 2016-12-12 | $14.99 | $15.00 | $13.86 | $14.00 | $13.56 | 10,934,080 |
| 2016-12-09 | $14.95 | $15.00 | $14.88 | $14.92 | $14.45 | 4,089,670 |
| 2016-12-08 | $15.12 | $15.13 | $14.91 | $14.96 | $14.49 | 4,329,170 |
| 2016-12-07 | $15.10 | $15.11 | $14.90 | $15.10 | $14.62 | 5,021,810 |
| 2016-12-06 | $14.98 | $15.14 | $14.90 | $14.93 | $14.46 | 4,761,800 |
| 2016-12-05 | $15.19 | $15.20 | $14.99 | $15.01 | $14.53 | 6,640,620 |
| 2016-12-02 | $15.44 | $15.46 | $15.08 | $15.09 | $14.61 | 7,717,510 |
| 2016-12-01 | $15.49 | $15.52 | $15.31 | $15.39 | $14.90 | 8,564,940 |
| 2016-11-30 | $15.19 | $15.55 | $15.19 | $15.51 | $15.02 | 13,202,910 |
| 2016-11-29 | $15.25 | $15.30 | $15.11 | $15.27 | $14.79 | 7,435,170 |
| 2016-11-28 | $15.35 | $15.35 | $15.20 | $15.26 | $14.78 | 7,740,240 |
| 2016-11-25 | $15.10 | $15.43 | $15.02 | $15.34 | $14.85 | 8,745,980 |
| 2016-11-24 | $15.40 | $15.49 | $15.02 | $15.15 | $14.67 | 12,742,960 |
| 2016-11-23 | $15.65 | $15.65 | $15.40 | $15.43 | $14.94 | 9,693,300 |
| 2016-11-22 | $15.53 | $15.68 | $15.50 | $15.61 | $15.12 | 10,378,790 |
| 2016-11-21 | $15.50 | $15.70 | $15.45 | $15.54 | $15.05 | 12,763,070 |
| 2016-11-18 | $15.30 | $15.85 | $15.25 | $15.59 | $15.10 | 19,632,030 |
| 2016-11-17 | $15.41 | $15.42 | $15.24 | $15.30 | $14.82 | 8,267,660 |
| 2016-11-16 | $15.45 | $15.67 | $15.30 | $15.48 | $14.99 | 16,652,780 |
| 2016-11-15 | $15.35 | $15.40 | $15.21 | $15.38 | $14.89 | 8,838,450 |
| 2016-11-14 | $15.07 | $15.41 | $15.07 | $15.32 | $14.83 | 10,503,420 |
| 2016-11-11 | $15.15 | $15.19 | $15.01 | $15.17 | $14.69 | 9,049,210 |
| 2016-11-10 | $15.14 | $15.18 | $15.03 | $15.15 | $14.67 | 9,534,370 |
| 2016-11-09 | $14.98 | $15.09 | $14.68 | $15.01 | $14.53 | 8,917,460 |
| 2016-11-08 | $15.00 | $15.10 | $14.95 | $14.97 | $14.50 | 5,425,440 |
| 2016-11-07 | $14.84 | $15.03 | $14.78 | $14.93 | $14.46 | 4,858,570 |
| 2016-11-04 | $15.04 | $15.08 | $14.78 | $14.84 | $14.37 | 8,790,740 |
| 2016-11-03 | $14.96 | $15.17 | $14.89 | $15.04 | $14.56 | 7,066,400 |
| 2016-11-02 | $14.99 | $15.15 | $14.94 | $15.00 | $14.52 | 5,496,770 |
| 2016-11-01 | $14.96 | $15.07 | $14.89 | $15.04 | $14.56 | 5,602,660 |
| 2016-10-31 | $15.11 | $15.16 | $14.89 | $14.94 | $14.47 | 0 |
| 2016-10-28 | $15.55 | $15.59 | $15.16 | $15.23 | $14.75 | 7,040,200 |
| 2016-10-27 | $15.35 | $15.47 | $15.31 | $15.47 | $14.98 | 5,317,150 |
| 2016-10-26 | $15.53 | $15.55 | $15.31 | $15.41 | $14.92 | 6,331,050 |
| 2016-10-25 | $15.59 | $15.61 | $15.41 | $15.52 | $15.03 | 7,372,840 |
| 2016-10-24 | $15.35 | $15.61 | $15.25 | $15.55 | $15.06 | 8,987,310 |
| 2016-10-21 | $15.50 | $15.54 | $15.27 | $15.34 | $14.85 | 6,742,820 |
| 2016-10-20 | $15.45 | $15.59 | $15.30 | $15.53 | $15.04 | 7,258,370 |
| 2016-10-19 | $15.57 | $15.58 | $15.37 | $15.46 | $14.97 | 7,031,140 |
| 2016-10-18 | $15.13 | $15.59 | $15.10 | $15.55 | $15.06 | 10,562,060 |
| 2016-10-17 | $15.55 | $15.55 | $15.06 | $15.12 | $14.64 | 7,393,170 |
| 2016-10-14 | $15.59 | $15.59 | $15.26 | $15.43 | $14.94 | 5,517,490 |
| 2016-10-13 | $15.62 | $15.70 | $15.45 | $15.50 | $15.01 | 6,329,970 |
| 2016-10-12 | $15.49 | $15.61 | $15.48 | $15.55 | $15.06 | 5,934,720 |
| 2016-10-11 | $15.64 | $15.64 | $15.43 | $15.55 | $15.06 | 9,346,980 |
| 2016-10-10 | $15.31 | $15.55 | $15.21 | $15.54 | $15.05 | 8,006,870 |
| 2016-10-07 | $15.17 | $15.17 | $15.17 | $15.17 | $14.69 | 0 |
| 2016-10-06 | $15.17 | $15.17 | $15.17 | $15.17 | $14.69 | 0 |
| 2016-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $14.69 | 0 |
| 2016-10-04 | $15.17 | $15.17 | $15.17 | $15.17 | $14.69 | 0 |
| 2016-10-03 | $15.17 | $15.17 | $15.17 | $15.17 | $14.69 | 0 |
| 2016-09-30 | $15.00 | $15.23 | $14.99 | $15.17 | $14.69 | 5,688,990 |
| 2016-09-29 | $14.93 | $15.19 | $14.93 | $15.08 | $14.60 | 5,168,580 |
| 2016-09-28 | $15.21 | $15.21 | $14.87 | $14.93 | $14.46 | 4,695,330 |
| 2016-09-27 | $14.72 | $15.12 | $14.70 | $15.09 | $14.61 | 7,406,960 |
| 2016-09-26 | $15.28 | $15.28 | $14.60 | $14.70 | $14.23 | 8,543,070 |
| 2016-09-23 | $15.25 | $15.42 | $15.22 | $15.29 | $14.81 | 7,271,770 |
| 2016-09-22 | $15.25 | $15.29 | $15.14 | $15.19 | $14.71 | 5,616,190 |
| 2016-09-21 | $15.18 | $15.26 | $15.10 | $15.17 | $14.69 | 4,191,190 |
| 2016-09-20 | $15.19 | $15.19 | $15.01 | $15.12 | $14.64 | 3,123,370 |
| 2016-09-19 | $15.01 | $15.19 | $15.01 | $15.18 | $14.70 | 5,268,280 |
| 2016-09-16 | $15.02 | $15.02 | $15.02 | $15.02 | $14.54 | 0 |
| 2016-09-15 | $15.02 | $15.02 | $15.02 | $15.02 | $14.54 | 0 |
| 2016-09-14 | $15.10 | $15.17 | $14.96 | $15.02 | $14.54 | 5,883,730 |
| 2016-09-13 | $15.10 | $15.22 | $14.97 | $15.20 | $14.72 | 5,927,500 |
| 2016-09-12 | $15.50 | $15.50 | $14.98 | $14.99 | $14.51 | 13,169,650 |
| 2016-09-09 | $16.01 | $16.09 | $15.81 | $15.85 | $15.35 | 6,413,300 |
| 2016-09-08 | $15.92 | $16.08 | $15.89 | $16.05 | $15.54 | 5,410,370 |
| 2016-09-07 | $16.09 | $16.17 | $15.88 | $15.93 | $15.43 | 8,835,490 |
| 2016-09-06 | $15.80 | $16.08 | $15.46 | $16.06 | $15.55 | 11,233,520 |
| 2016-09-05 | $15.81 | $15.96 | $15.78 | $15.80 | $15.30 | 6,334,480 |
| 2016-09-02 | $16.08 | $16.17 | $15.67 | $15.82 | $15.32 | 9,980,590 |
| 2016-09-01 | $16.31 | $16.31 | $16.01 | $16.03 | $15.52 | 8,546,210 |
| 2016-08-31 | $16.14 | $16.38 | $15.96 | $16.36 | $15.84 | 10,790,770 |
| 2016-08-30 | $16.19 | $16.23 | $16.07 | $16.10 | $15.59 | 6,488,760 |
| 2016-08-29 | $16.14 | $16.18 | $16.00 | $16.15 | $15.64 | 6,797,870 |
| 2016-08-26 | $16.18 | $16.44 | $16.08 | $16.09 | $15.58 | 10,697,410 |
| 2016-08-25 | $16.58 | $16.58 | $15.85 | $16.18 | $15.67 | 14,367,630 |
| 2016-08-24 | $16.74 | $16.84 | $16.65 | $16.72 | $16.19 | 6,487,620 |
| 2016-08-23 | $16.51 | $16.81 | $16.51 | $16.75 | $16.22 | 7,104,950 |
| 2016-08-22 | $16.94 | $17.06 | $16.56 | $16.57 | $16.04 | 10,192,230 |
| 2016-08-19 | $17.00 | $17.05 | $16.70 | $16.93 | $16.39 | 12,251,890 |
| 2016-08-18 | $16.70 | $17.10 | $16.68 | $17.07 | $16.53 | 21,291,970 |
| 2016-08-17 | $16.80 | $16.80 | $16.59 | $16.72 | $16.19 | 11,784,130 |
| 2016-08-16 | $16.67 | $16.89 | $16.54 | $16.81 | $16.28 | 15,607,300 |
| 2016-08-15 | $16.31 | $16.82 | $16.25 | $16.63 | $16.10 | 18,066,510 |
| 2016-08-12 | $15.86 | $16.34 | $15.86 | $16.31 | $15.79 | 9,836,090 |
| 2016-08-11 | $16.40 | $16.54 | $15.85 | $15.95 | $15.44 | 13,356,650 |
| 2016-08-10 | $16.67 | $16.76 | $16.33 | $16.45 | $15.93 | 12,563,960 |
| 2016-08-09 | $16.77 | $16.80 | $16.52 | $16.78 | $16.25 | 12,967,690 |
| 2016-08-08 | $16.30 | $16.78 | $16.20 | $16.77 | $16.24 | 13,576,570 |
| 2016-08-05 | $16.45 | $16.75 | $16.19 | $16.21 | $15.70 | 15,178,120 |
| 2016-08-04 | $16.70 | $16.88 | $16.43 | $16.56 | $16.04 | 14,516,810 |
| 2016-08-03 | $16.30 | $16.98 | $16.10 | $16.66 | $16.13 | 21,514,250 |
| 2016-08-02 | $15.78 | $16.33 | $15.78 | $16.31 | $15.79 | 16,234,310 |
| 2016-08-01 | $16.43 | $16.43 | $15.49 | $15.76 | $15.26 | 16,876,990 |
| 2016-07-29 | $16.92 | $17.05 | $16.40 | $16.42 | $15.90 | 13,280,000 |
| 2016-07-28 | $17.40 | $17.58 | $16.57 | $16.95 | $16.41 | 29,022,560 |
| 2016-07-27 | $18.20 | $18.65 | $16.31 | $17.58 | $17.02 | 49,317,050 |
| 2016-07-26 | $18.17 | $18.39 | $17.91 | $18.12 | $17.55 | 24,513,700 |
| 2016-07-25 | $17.79 | $18.33 | $17.62 | $18.16 | $17.58 | 28,778,180 |
| 2016-07-22 | $17.53 | $18.20 | $17.43 | $17.81 | $17.25 | 37,892,320 |
| 2016-07-21 | $17.14 | $17.65 | $16.92 | $17.60 | $17.04 | 25,765,700 |
| 2016-07-20 | $17.26 | $17.40 | $17.13 | $17.21 | $16.66 | 12,459,860 |
| 2016-07-19 | $16.94 | $17.29 | $16.81 | $17.27 | $16.72 | 12,081,040 |
| 2016-07-18 | $17.29 | $17.30 | $16.92 | $16.99 | $16.45 | 13,997,550 |
| 2016-07-15 | $17.33 | $17.71 | $17.25 | $17.31 | $16.76 | 15,748,930 |
| 2016-07-14 | $17.19 | $17.55 | $17.06 | $17.30 | $16.75 | 20,503,640 |
| 2016-07-13 | $17.31 | $17.47 | $17.10 | $17.23 | $16.68 | 15,680,660 |
| 2016-07-12 | $16.78 | $17.31 | $16.65 | $17.30 | $16.75 | 23,079,780 |
| 2016-07-11 | $17.00 | $17.17 | $16.70 | $16.74 | $16.21 | 15,802,800 |
| 2016-07-08 | $17.16 | $17.27 | $16.98 | $17.02 | $16.48 | 16,469,890 |
| 2016-07-07 | $17.01 | $17.40 | $16.66 | $17.28 | $16.73 | 24,230,970 |
| 2016-07-06 | $17.06 | $17.24 | $16.94 | $17.08 | $16.54 | 17,708,740 |
| 2016-07-05 | $17.27 | $17.57 | $17.00 | $17.24 | $16.69 | 19,113,710 |
| 2016-07-04 | $16.80 | $17.32 | $16.70 | $17.24 | $16.69 | 19,612,450 |
| 2016-07-01 | $17.20 | $17.33 | $16.75 | $16.82 | $16.29 | 23,440,830 |
| 2016-06-30 | $17.24 | $17.82 | $17.20 | $17.37 | $16.82 | 25,874,150 |
| 2016-06-29 | $17.51 | $17.62 | $17.10 | $17.21 | $16.66 | 21,347,990 |
| 2016-06-28 | $17.38 | $17.62 | $17.01 | $17.49 | $16.94 | 33,865,320 |
| 2016-06-27 | $16.09 | $17.83 | $16.08 | $17.55 | $16.99 | 53,129,820 |
| 2016-06-24 | $15.90 | $16.68 | $15.01 | $16.21 | $15.70 | 40,106,870 |
| 2016-06-23 | $15.90 | $16.68 | $15.86 | $15.96 | $15.45 | 29,759,250 |
| 2016-06-22 | $15.48 | $16.06 | $15.39 | $16.02 | $15.51 | 17,151,610 |
| 2016-06-21 | $16.16 | $16.16 | $15.35 | $15.53 | $15.04 | 22,696,750 |
| 2016-06-20 | $15.12 | $16.15 | $15.12 | $16.11 | $15.60 | 29,464,050 |
| 2016-06-17 | $15.25 | $15.60 | $15.13 | $15.27 | $14.79 | 13,376,840 |
| 2016-06-16 | $15.12 | $15.49 | $14.93 | $15.23 | $14.75 | 18,196,990 |
| 2016-06-15 | $14.30 | $15.31 | $14.20 | $15.12 | $14.64 | 14,110,150 |
| 2016-06-14 | $14.42 | $14.62 | $14.26 | $14.48 | $14.02 | 9,083,040 |
| 2016-06-13 | $15.40 | $15.63 | $14.41 | $14.44 | $13.98 | 19,181,740 |
| 2016-06-10 | $15.75 | $15.75 | $15.75 | $15.75 | $15.25 | 0 |
| 2016-06-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.25 | 0 |
| 2016-06-08 | $15.73 | $15.95 | $15.55 | $15.75 | $15.25 | 12,936,790 |
| 2016-06-07 | $15.70 | $15.85 | $15.51 | $15.83 | $15.31 | 13,457,310 |
| 2016-06-06 | $15.88 | $16.10 | $15.61 | $15.83 | $15.28 | 15,154,660 |
| 2016-06-03 | $16.13 | $16.14 | $15.69 | $15.81 | $15.27 | 20,882,000 |
| 2016-06-02 | $15.66 | $16.35 | $15.49 | $16.12 | $15.56 | 31,404,530 |
| 2016-06-01 | $15.53 | $15.53 | $15.53 | $15.53 | $14.99 | 0 |
| 2016-05-31 | $14.87 | $15.63 | $14.75 | $15.53 | $14.99 | 24,004,030 |
| 2016-05-30 | $14.47 | $15.33 | $14.22 | $14.92 | $14.41 | 22,429,050 |
| 2016-05-27 | $14.25 | $14.73 | $14.15 | $14.51 | $14.01 | 15,696,080 |
| 2016-05-26 | $14.45 | $14.45 | $13.85 | $14.32 | $13.83 | 8,435,560 |
| 2016-05-25 | $14.35 | $14.51 | $14.09 | $14.19 | $13.70 | 7,542,390 |
| 2016-05-24 | $14.49 | $14.50 | $14.02 | $14.14 | $13.65 | 8,087,000 |
| 2016-05-23 | $14.37 | $14.57 | $14.29 | $14.45 | $13.95 | 10,285,590 |
| 2016-05-20 | $13.80 | $14.35 | $13.69 | $14.34 | $13.85 | 9,621,780 |
| 2016-05-19 | $13.78 | $14.33 | $13.75 | $14.01 | $13.53 | 10,528,400 |
| 2016-05-18 | $14.08 | $14.20 | $13.60 | $13.85 | $13.37 | 12,532,010 |
| 2016-05-17 | $14.29 | $14.75 | $14.29 | $14.44 | $13.94 | 16,088,460 |
| 2016-05-16 | $13.86 | $14.19 | $13.66 | $14.18 | $13.69 | 9,585,380 |
| 2016-05-13 | $14.02 | $14.35 | $13.72 | $13.84 | $13.36 | 10,517,090 |
| 2016-05-12 | $13.99 | $14.18 | $13.48 | $14.13 | $13.64 | 11,568,070 |
| 2016-05-11 | $14.81 | $14.95 | $14.20 | $14.29 | $13.80 | 11,189,120 |
| 2016-05-10 | $14.55 | $14.90 | $14.54 | $14.70 | $14.19 | 9,930,020 |
| 2016-05-09 | $15.58 | $15.60 | $14.50 | $14.70 | $14.19 | 24,754,330 |
| 2016-05-06 | $16.53 | $16.75 | $15.71 | $15.75 | $15.21 | 22,862,520 |
| 2016-05-05 | $16.23 | $16.78 | $16.16 | $16.66 | $16.09 | 23,306,040 |
| 2016-05-04 | $16.10 | $16.65 | $16.09 | $16.29 | $15.73 | 20,737,760 |
| 2016-05-03 | $15.58 | $16.28 | $15.46 | $16.22 | $15.66 | 17,091,130 |
| 2016-05-02 | $15.59 | $15.59 | $15.59 | $15.59 | $15.05 | 0 |
| 2016-04-29 | $15.45 | $15.65 | $15.25 | $15.59 | $15.05 | 9,064,080 |
| 2016-04-28 | $15.50 | $15.65 | $15.07 | $15.49 | $14.96 | 13,009,080 |
| 2016-04-27 | $15.81 | $15.97 | $15.56 | $15.62 | $15.08 | 13,993,130 |
| 2016-04-26 | $15.29 | $15.92 | $15.21 | $15.86 | $15.31 | 19,250,800 |
| 2016-04-25 | $15.41 | $15.63 | $15.01 | $15.31 | $14.78 | 11,246,990 |
| 2016-04-22 | $15.35 | $15.55 | $15.00 | $15.52 | $14.99 | 13,843,800 |
| 2016-04-21 | $15.91 | $15.95 | $15.23 | $15.34 | $14.81 | 19,117,390 |
| 2016-04-20 | $17.17 | $17.19 | $15.26 | $15.84 | $15.29 | 39,390,390 |
| 2016-04-19 | $17.17 | $17.26 | $16.63 | $16.95 | $16.37 | 21,787,200 |
| 2016-04-18 | $17.20 | $17.55 | $16.80 | $17.16 | $16.57 | 32,017,510 |
| 2016-04-15 | $16.32 | $17.57 | $16.22 | $17.16 | $16.57 | 47,890,470 |
| 2016-04-14 | $15.70 | $16.27 | $15.70 | $16.22 | $15.66 | 32,514,660 |
| 2016-04-13 | $15.44 | $15.92 | $15.44 | $15.61 | $15.07 | 21,656,370 |
| 2016-04-12 | $15.47 | $15.48 | $15.00 | $15.45 | $14.92 | 12,750,620 |
| 2016-04-11 | $15.50 | $15.77 | $15.42 | $15.48 | $14.95 | 13,925,180 |
| 2016-04-08 | $15.34 | $15.34 | $14.89 | $15.22 | $14.70 | 14,190,700 |
| 2016-04-07 | $16.09 | $16.15 | $15.40 | $15.45 | $14.92 | 16,622,880 |
| 2016-04-06 | $15.79 | $16.18 | $15.64 | $15.98 | $15.43 | 18,842,820 |
| 2016-04-05 | $15.23 | $16.44 | $15.11 | $16.13 | $15.57 | 26,831,160 |
| 2016-04-04 | $15.24 | $15.24 | $15.24 | $15.24 | $14.71 | 0 |
| 2016-04-01 | $15.20 | $15.39 | $14.78 | $15.24 | $14.71 | 15,044,030 |
| 2016-03-31 | $15.57 | $15.80 | $15.34 | $15.44 | $14.91 | 17,584,680 |
| 2016-03-30 | $14.98 | $15.60 | $14.87 | $15.55 | $15.01 | 15,650,890 |
| 2016-03-29 | $15.29 | $15.44 | $14.50 | $14.78 | $14.27 | 16,726,740 |
| 2016-03-28 | $15.89 | $15.95 | $15.34 | $15.44 | $14.91 | 20,084,420 |
| 2016-03-25 | $15.06 | $15.97 | $15.06 | $15.72 | $15.18 | 26,637,030 |
| 2016-03-24 | $15.47 | $15.50 | $15.02 | $15.06 | $14.54 | 19,358,510 |
| 2016-03-23 | $15.14 | $15.83 | $15.14 | $15.69 | $15.15 | 24,015,650 |
| 2016-03-22 | $15.03 | $15.69 | $15.02 | $15.15 | $14.63 | 25,255,040 |
| 2016-03-21 | $15.00 | $15.33 | $14.85 | $15.19 | $14.67 | 25,918,420 |
| 2016-03-18 | $14.30 | $15.00 | $14.18 | $14.79 | $14.28 | 24,832,380 |
| 2016-03-17 | $13.67 | $14.30 | $13.56 | $14.19 | $13.70 | 19,384,970 |
| 2016-03-16 | $13.80 | $14.08 | $13.40 | $13.48 | $13.02 | 13,146,180 |
| 2016-03-15 | $14.00 | $14.23 | $13.79 | $13.84 | $13.36 | 12,598,130 |
| 2016-03-14 | $13.82 | $14.35 | $13.73 | $14.07 | $13.59 | 17,706,470 |
| 2016-03-11 | $13.40 | $13.68 | $13.10 | $13.49 | $13.03 | 10,752,400 |
| 2016-03-10 | $13.80 | $14.09 | $13.51 | $13.59 | $13.12 | 12,333,010 |
| 2016-03-09 | $14.01 | $14.29 | $13.71 | $13.78 | $13.31 | 17,198,170 |
| 2016-03-08 | $14.12 | $14.75 | $13.32 | $14.52 | $14.02 | 30,662,620 |
| 2016-03-07 | $13.05 | $14.08 | $13.00 | $14.08 | $13.59 | 24,375,170 |
| 2016-03-04 | $13.50 | $13.70 | $12.62 | $12.80 | $12.36 | 14,790,390 |
| 2016-03-03 | $13.73 | $13.98 | $13.56 | $13.62 | $13.15 | 16,007,390 |
| 2016-03-02 | $12.89 | $13.78 | $12.88 | $13.70 | $13.23 | 16,385,810 |
| 2016-03-01 | $12.50 | $12.97 | $12.15 | $12.89 | $12.45 | 13,312,340 |
| 2016-02-29 | $13.85 | $13.91 | $12.45 | $12.50 | $12.07 | 17,504,520 |
| 2016-02-26 | $14.16 | $14.40 | $13.38 | $13.83 | $13.35 | 17,463,500 |
| 2016-02-25 | $15.69 | $15.69 | $14.16 | $14.16 | $13.67 | 26,383,160 |
| 2016-02-24 | $14.80 | $15.75 | $14.72 | $15.73 | $15.19 | 31,573,950 |
| 2016-02-23 | $15.20 | $15.34 | $14.59 | $14.92 | $14.41 | 20,855,040 |
| 2016-02-22 | $15.40 | $15.40 | $15.00 | $15.32 | $14.79 | 17,841,870 |
| 2016-02-19 | $14.67 | $15.19 | $14.61 | $15.03 | $14.51 | 18,676,200 |
| 2016-02-18 | $14.99 | $15.18 | $14.68 | $14.71 | $14.20 | 17,956,100 |
| 2016-02-17 | $14.46 | $15.08 | $14.35 | $14.89 | $14.38 | 20,574,050 |
| 2016-02-16 | $14.15 | $14.65 | $14.05 | $14.52 | $14.02 | 16,030,910 |
| 2016-02-15 | $13.22 | $13.98 | $13.20 | $13.76 | $13.29 | 9,081,730 |
| 2016-02-12 | $13.91 | $13.91 | $13.91 | $13.91 | $13.43 | 0 |
| 2016-02-11 | $13.91 | $13.91 | $13.91 | $13.91 | $13.43 | 0 |
| 2016-02-10 | $13.91 | $13.91 | $13.91 | $13.91 | $13.43 | 0 |
| 2016-02-09 | $13.91 | $13.91 | $13.91 | $13.91 | $13.43 | 0 |
| 2016-02-08 | $13.91 | $13.91 | $13.91 | $13.91 | $13.43 | 0 |
| 2016-02-05 | $14.18 | $14.29 | $13.85 | $13.91 | $13.43 | 10,097,640 |
| 2016-02-04 | $14.09 | $14.42 | $13.97 | $14.20 | $13.71 | 13,091,360 |
| 2016-02-03 | $13.57 | $14.06 | $13.27 | $13.89 | $13.41 | 13,271,480 |
| 2016-02-02 | $12.99 | $14.27 | $12.93 | $13.90 | $13.42 | 22,845,880 |
| 2016-02-01 | $12.89 | $13.12 | $12.51 | $12.97 | $12.52 | 14,032,060 |
| 2016-01-29 | $12.03 | $13.10 | $12.00 | $12.94 | $12.49 | 19,789,530 |
| 2016-01-28 | $12.57 | $13.11 | $11.90 | $11.98 | $11.57 | 16,954,310 |
| 2016-01-27 | $13.44 | $13.63 | $12.11 | $12.92 | $12.47 | 25,183,430 |
| 2016-01-26 | $14.70 | $14.70 | $13.46 | $13.46 | $13.00 | 19,727,960 |
| 2016-01-25 | $14.60 | $15.11 | $14.50 | $14.95 | $14.43 | 15,980,600 |
| 2016-01-22 | $14.10 | $14.50 | $13.66 | $14.40 | $13.90 | 14,846,340 |
| 2016-01-21 | $14.80 | $15.22 | $13.61 | $13.81 | $13.33 | 20,063,080 |
| 2016-01-20 | $15.00 | $15.55 | $14.79 | $15.06 | $14.54 | 22,964,830 |
| 2016-01-19 | $14.42 | $15.12 | $14.30 | $15.06 | $14.54 | 20,367,980 |
| 2016-01-18 | $13.89 | $14.78 | $13.62 | $14.48 | $13.98 | 15,939,790 |
| 2016-01-15 | $14.49 | $14.80 | $13.82 | $14.02 | $13.54 | 17,364,950 |
| 2016-01-14 | $12.80 | $14.76 | $12.80 | $14.70 | $14.19 | 21,358,150 |
| 2016-01-13 | $14.95 | $15.25 | $13.71 | $13.76 | $13.29 | 17,747,240 |
| 2016-01-12 | $14.33 | $15.49 | $13.72 | $14.99 | $14.47 | 25,852,250 |
| 2016-01-11 | $16.00 | $16.00 | $14.58 | $14.58 | $14.08 | 23,207,060 |
| 2016-01-08 | $16.88 | $17.02 | $14.80 | $16.20 | $15.64 | 23,436,950 |
| 2016-01-07 | $17.80 | $17.90 | $16.43 | $16.43 | $15.86 | 5,567,400 |
| 2016-01-06 | $18.17 | $18.38 | $17.70 | $18.26 | $17.63 | 16,822,760 |
| 2016-01-05 | $17.99 | $19.00 | $17.16 | $17.96 | $17.34 | 27,962,040 |
| 2016-01-04 | $21.38 | $21.39 | $19.07 | $19.07 | $18.41 | 16,589,150 |
| 2016-01-01 | $21.19 | $21.19 | $21.19 | $21.19 | $20.46 | 0 |
| 2015-12-31 | $22.08 | $22.31 | $21.15 | $21.19 | $20.46 | 13,331,700 |
| 2015-12-30 | $21.80 | $22.34 | $21.75 | $21.95 | $21.19 | 15,146,780 |
| 2015-12-29 | $21.72 | $21.99 | $21.05 | $21.76 | $21.01 | 17,713,420 |
| 2015-12-28 | $23.08 | $23.23 | $21.75 | $21.80 | $21.05 | 21,893,950 |
| 2015-12-25 | $23.00 | $23.48 | $22.83 | $22.92 | $22.13 | 15,697,920 |
| 2015-12-24 | $22.52 | $23.08 | $21.88 | $23.04 | $22.25 | 18,438,460 |
| 2015-12-23 | $23.31 | $23.48 | $22.35 | $22.54 | $21.76 | 24,026,090 |
| 2015-12-22 | $23.35 | $23.73 | $22.90 | $23.48 | $22.67 | 20,172,100 |
| 2015-12-21 | $23.60 | $24.20 | $23.30 | $23.32 | $22.52 | 23,504,190 |
| 2015-12-18 | $23.66 | $24.54 | $23.42 | $23.93 | $23.11 | 34,554,180 |
| 2015-12-17 | $23.50 | $24.18 | $23.20 | $23.79 | $22.97 | 40,235,870 |
| 2015-12-16 | $22.80 | $24.44 | $22.68 | $23.66 | $22.84 | 41,356,680 |
| 2015-12-15 | $22.83 | $23.21 | $22.40 | $22.71 | $21.93 | 23,735,840 |
| 2015-12-14 | $21.03 | $22.20 | $21.00 | $22.18 | $21.42 | 16,996,980 |
| 2015-12-11 | $21.55 | $21.76 | $20.87 | $21.53 | $20.79 | 17,588,350 |
| 2015-12-10 | $22.70 | $22.95 | $21.79 | $21.86 | $21.11 | 21,711,210 |
| 2015-12-09 | $22.70 | $22.93 | $22.09 | $22.66 | $21.88 | 22,347,510 |
| 2015-12-08 | $22.20 | $23.45 | $22.03 | $22.93 | $22.14 | 44,580,850 |
| 2015-12-07 | $22.35 | $22.66 | $21.92 | $22.32 | $21.55 | 30,344,780 |
| 2015-12-04 | $21.10 | $23.21 | $20.85 | $22.60 | $21.82 | 62,066,790 |
| 2015-12-03 | $19.85 | $21.13 | $19.77 | $21.10 | $20.37 | 24,162,880 |
| 2015-12-02 | $20.38 | $20.77 | $19.00 | $19.70 | $19.02 | 24,183,680 |
| 2015-12-01 | $20.78 | $20.93 | $20.00 | $20.39 | $19.69 | 22,569,520 |
| 2015-11-30 | $20.70 | $21.40 | $19.00 | $20.77 | $20.05 | 31,474,410 |
| 2015-11-27 | $22.80 | $23.35 | $20.71 | $20.80 | $20.08 | 51,720,040 |
| 2015-11-26 | $22.80 | $23.71 | $22.18 | $23.01 | $22.22 | 44,301,840 |
| 2015-11-25 | $22.30 | $23.22 | $22.15 | $22.59 | $21.81 | 38,164,080 |
| 2015-11-24 | $21.15 | $22.98 | $20.30 | $22.80 | $22.01 | 46,783,450 |
| 2015-11-23 | $20.65 | $21.80 | $20.23 | $21.08 | $20.35 | 44,292,510 |
| 2015-11-20 | $21.09 | $21.30 | $20.09 | $20.64 | $19.93 | 60,786,110 |
| 2015-11-19 | $18.66 | $20.44 | $18.66 | $20.44 | $19.74 | 45,895,910 |
| 2015-11-18 | $18.88 | $19.40 | $18.50 | $18.58 | $17.94 | 35,467,000 |
| 2015-11-17 | $19.38 | $19.45 | $18.32 | $18.41 | $17.78 | 32,832,090 |
| 2015-11-16 | $17.99 | $19.18 | $17.89 | $19.15 | $18.49 | 19,973,460 |
| 2015-11-13 | $18.83 | $18.92 | $18.23 | $18.49 | $17.85 | 23,767,030 |
| 2015-11-12 | $19.62 | $19.86 | $18.60 | $19.06 | $18.40 | 35,418,590 |
| 2015-11-11 | $20.00 | $20.00 | $19.20 | $19.61 | $18.93 | 31,081,170 |
| 2015-11-10 | $19.20 | $20.40 | $18.88 | $19.70 | $19.02 | 50,211,820 |
| 2015-11-09 | $20.00 | $20.00 | $18.72 | $19.06 | $18.40 | 66,702,940 |
| 2015-11-06 | $18.85 | $18.90 | $18.13 | $18.90 | $18.25 | 20,656,240 |
| 2015-11-05 | $17.25 | $17.71 | $17.17 | $17.18 | $16.59 | 33,945,180 |
| 2015-11-04 | $16.31 | $17.19 | $16.31 | $17.18 | $16.59 | 24,287,710 |
| 2015-11-03 | $16.41 | $16.70 | $16.00 | $16.17 | $15.61 | 13,495,790 |
| 2015-11-02 | $16.50 | $17.12 | $16.21 | $16.37 | $15.81 | 16,621,660 |
| 2015-10-30 | $16.81 | $17.26 | $16.46 | $16.88 | $16.30 | 20,165,690 |
| 2015-10-29 | $16.80 | $17.27 | $16.75 | $17.11 | $16.52 | 20,796,160 |
| 2015-10-28 | $17.07 | $17.90 | $16.64 | $16.73 | $16.15 | 31,847,300 |
| 2015-10-27 | $17.02 | $17.33 | $16.03 | $17.16 | $16.57 | 24,990,710 |
| 2015-10-26 | $17.70 | $17.80 | $16.78 | $17.19 | $16.60 | 42,649,290 |
| 2015-10-23 | $17.15 | $18.08 | $17.01 | $17.41 | $16.81 | 42,122,830 |
| 2015-10-22 | $15.86 | $17.10 | $15.77 | $17.01 | $16.42 | 26,017,800 |
| 2015-10-21 | $17.65 | $17.85 | $15.76 | $15.76 | $15.22 | 35,892,070 |
| 2015-10-20 | $16.60 | $18.25 | $16.60 | $17.51 | $16.91 | 31,608,100 |
| 2015-10-19 | $16.70 | $17.02 | $16.28 | $16.76 | $16.18 | 32,924,150 |
| 2015-10-16 | $16.08 | $17.09 | $16.00 | $16.63 | $16.06 | 46,430,290 |
| 2015-10-15 | $14.60 | $15.99 | $14.60 | $15.99 | $15.44 | 36,870,100 |
| 2015-10-14 | $15.00 | $15.28 | $14.50 | $14.54 | $14.04 | 22,426,780 |
| 2015-10-13 | $14.88 | $15.38 | $14.56 | $15.16 | $14.64 | 22,658,060 |
| 2015-10-12 | $14.40 | $15.30 | $14.38 | $14.98 | $14.46 | 26,013,700 |
| 2015-10-09 | $13.79 | $14.60 | $13.65 | $14.40 | $13.90 | 28,460,090 |
| 2015-10-08 | $13.64 | $13.90 | $13.30 | $13.77 | $13.30 | 21,229,460 |
| 2015-10-07 | $13.01 | $13.01 | $13.01 | $13.01 | $12.56 | 0 |
| 2015-10-06 | $13.01 | $13.01 | $13.01 | $13.01 | $12.56 | 0 |
| 2015-10-05 | $13.01 | $13.01 | $13.01 | $13.01 | $12.56 | 0 |
| 2015-10-02 | $13.01 | $13.01 | $13.01 | $13.01 | $12.56 | 0 |
| 2015-10-01 | $13.01 | $13.01 | $13.01 | $13.01 | $12.56 | 0 |
| 2015-09-30 | $13.06 | $13.15 | $12.80 | $13.01 | $12.56 | 8,291,950 |
| 2015-09-29 | $13.06 | $13.25 | $12.70 | $12.92 | $12.47 | 11,223,110 |
| 2015-09-28 | $13.30 | $13.48 | $12.61 | $13.44 | $12.98 | 14,664,780 |
| 2015-09-25 | $13.58 | $14.14 | $13.03 | $13.27 | $12.81 | 27,302,510 |
| 2015-09-24 | $13.53 | $13.86 | $13.25 | $13.50 | $13.03 | 14,658,020 |
| 2015-09-23 | $13.26 | $13.75 | $13.19 | $13.38 | $12.92 | 17,976,210 |
| 2015-09-22 | $13.82 | $14.08 | $13.39 | $13.74 | $13.27 | 24,234,910 |
| 2015-09-21 | $12.74 | $13.82 | $12.65 | $13.80 | $13.32 | 22,631,780 |
| 2015-09-18 | $12.60 | $12.99 | $12.38 | $12.96 | $12.51 | 20,997,500 |
| 2015-09-17 | $13.13 | $13.83 | $12.48 | $12.53 | $12.10 | 30,081,230 |
| 2015-09-16 | $11.95 | $12.97 | $11.55 | $12.97 | $12.52 | 25,035,940 |
| 2015-09-15 | $12.40 | $12.80 | $11.79 | $11.79 | $11.38 | 20,635,390 |
| 2015-09-14 | $14.78 | $14.87 | $13.10 | $13.10 | $12.65 | 29,096,530 |
| 2015-09-11 | $13.68 | $14.90 | $13.51 | $14.55 | $14.05 | 30,467,850 |
| 2015-09-10 | $13.34 | $14.22 | $13.26 | $13.68 | $13.21 | 25,975,490 |
| 2015-09-09 | $13.15 | $14.15 | $13.05 | $13.74 | $13.27 | 33,647,600 |
| 2015-09-08 | $11.88 | $12.96 | $11.60 | $12.96 | $12.51 | 24,468,790 |
| 2015-09-07 | $11.66 | $12.35 | $11.58 | $11.78 | $11.37 | 24,553,400 |
| 2015-09-04 | $11.23 | $11.23 | $11.23 | $11.23 | $10.84 | 0 |
| 2015-09-03 | $11.23 | $11.23 | $11.23 | $11.23 | $10.84 | 0 |
| 2015-09-02 | $11.41 | $12.89 | $11.22 | $11.23 | $10.84 | 25,080,450 |
| 2015-09-01 | $13.40 | $13.60 | $12.47 | $12.47 | $12.04 | 21,349,570 |
| 2015-08-31 | $15.00 | $15.20 | $13.80 | $13.86 | $13.38 | 24,363,920 |
| 2015-08-28 | $14.28 | $15.20 | $13.99 | $15.20 | $14.68 | 34,205,670 |