AISINOCO LTD (600271) Exchange: SHG
Data as of Aug. 27, 2025
$9.60 ($0.09) 0.95%
AISINOCO LTD - Daily Information
Click for more stock information on AISINOCO LTD.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.49 |
| Previous Close | $9.60 |
| High | $9.71 |
| Low | $9.45 |
| Adjusted Open | $9.49 |
| Previous Adjusted Close | $9.60 |
| Adjusted High | $9.71 |
| Adjusted Low | $9.45 |
About AISINOCO LTD (600271)
Aisino Corporation, formerly AISINO CO. LTD, is principally engaged in the development and application of information security technologies. The Company also provides services of networks, software and system integration. The Company's main products are value-added tax special invoice anti-fake and tax-control systems and related equipment, integrated circuit (IC) cards and bill printers, among others. The Company is also involved in channel distribution and financial payment businesses.
Invest in AISINOCO LTD (600271)
Historical Stock Data for AISINOCO LTD (600271)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $9.49 | $9.71 | $9.45 | $9.60 | $9.60 | 42,576,660 |
| 2025-08-25 | $9.58 | $9.60 | $9.43 | $9.51 | $9.51 | 44,951,530 |
| 2025-08-22 | $9.45 | $9.51 | $9.40 | $9.51 | $9.51 | 40,007,830 |
| 2025-08-21 | $9.35 | $9.57 | $9.35 | $9.44 | $9.44 | 59,005,060 |
| 2025-08-20 | $9.29 | $9.34 | $9.19 | $9.34 | $9.34 | 30,078,130 |
| 2025-08-19 | $9.39 | $9.41 | $9.26 | $9.31 | $9.31 | 31,487,170 |
| 2025-08-18 | $9.36 | $9.50 | $9.34 | $9.38 | $9.38 | 44,757,470 |
| 2025-08-15 | $9.33 | $9.46 | $9.30 | $9.36 | $9.36 | 25,557,610 |
| 2025-08-14 | $9.54 | $9.56 | $9.32 | $9.34 | $9.34 | 26,008,850 |
| 2025-08-13 | $9.45 | $9.63 | $9.42 | $9.49 | $9.49 | 29,864,650 |
| 2025-08-12 | $9.51 | $9.65 | $9.46 | $9.49 | $9.49 | 26,695,510 |
| 2025-08-11 | $9.39 | $9.49 | $9.35 | $9.48 | $9.48 | 18,094,160 |
| 2025-08-08 | $9.37 | $9.43 | $9.30 | $9.39 | $9.39 | 16,672,120 |
| 2025-08-07 | $9.48 | $9.51 | $9.37 | $9.41 | $9.41 | 15,185,660 |
| 2025-08-06 | $9.38 | $9.52 | $9.34 | $9.48 | $9.48 | 22,239,400 |
| 2025-08-05 | $9.38 | $9.45 | $9.34 | $9.38 | $9.38 | 16,697,910 |
| 2025-08-04 | $9.23 | $9.38 | $9.18 | $9.38 | $9.38 | 17,259,890 |
| 2025-08-01 | $9.30 | $9.34 | $9.14 | $9.28 | $9.28 | 16,852,280 |
| 2025-07-31 | $9.24 | $9.33 | $9.18 | $9.21 | $9.21 | 15,166,610 |
| 2025-07-30 | $9.34 | $9.39 | $9.21 | $9.29 | $9.29 | 17,203,660 |
| 2025-07-29 | $9.32 | $9.35 | $9.23 | $9.34 | $9.34 | 11,857,870 |
| 2025-07-28 | $9.38 | $9.39 | $9.28 | $9.35 | $9.35 | 12,937,700 |
| 2025-07-25 | $9.39 | $9.43 | $9.34 | $9.41 | $9.41 | 15,757,140 |
| 2025-07-24 | $9.32 | $9.42 | $9.30 | $9.39 | $9.39 | 22,949,820 |
| 2025-07-23 | $9.38 | $9.43 | $9.30 | $9.32 | $9.32 | 18,767,760 |
| 2025-07-22 | $9.40 | $9.46 | $9.32 | $9.39 | $9.39 | 21,610,700 |
| 2025-07-21 | $9.44 | $9.53 | $9.30 | $9.41 | $9.41 | 32,079,650 |
| 2025-07-18 | $9.12 | $9.78 | $9.11 | $9.45 | $9.45 | 54,326,330 |
| 2025-07-17 | $8.99 | $9.17 | $8.96 | $9.11 | $9.11 | 16,085,890 |
| 2025-07-16 | $9.01 | $9.08 | $8.98 | $9.00 | $9.00 | 11,107,900 |
| 2025-07-15 | $9.08 | $9.10 | $8.90 | $9.01 | $9.01 | 15,492,000 |
| 2025-07-14 | $9.08 | $9.14 | $8.93 | $9.13 | $9.13 | 23,464,360 |
| 2025-07-11 | $9.11 | $9.19 | $9.05 | $9.15 | $9.15 | 21,238,420 |
| 2025-07-10 | $9.07 | $9.14 | $9.04 | $9.11 | $9.11 | 11,880,510 |
| 2025-07-09 | $9.12 | $9.16 | $9.06 | $9.10 | $9.10 | 14,352,800 |
| 2025-07-08 | $9.07 | $9.13 | $9.00 | $9.13 | $9.13 | 15,825,690 |
| 2025-07-07 | $9.03 | $9.11 | $9.01 | $9.07 | $9.07 | 10,654,600 |
| 2025-07-04 | $9.00 | $9.11 | $8.93 | $9.02 | $9.02 | 16,091,200 |
| 2025-07-03 | $9.00 | $9.07 | $8.96 | $9.01 | $9.01 | 10,221,280 |
| 2025-07-02 | $9.09 | $9.11 | $8.97 | $9.03 | $9.03 | 12,135,650 |
| 2025-06-30 | $9.19 | $9.30 | $9.17 | $9.24 | $9.24 | 15,733,280 |
| 2025-06-27 | $9.26 | $9.31 | $9.15 | $9.16 | $9.16 | 20,234,480 |
| 2025-06-26 | $9.17 | $9.46 | $9.12 | $9.26 | $9.26 | 26,976,030 |
| 2025-06-25 | $9.09 | $9.20 | $9.00 | $9.18 | $9.18 | 24,486,820 |
| 2025-06-24 | $9.05 | $9.30 | $9.00 | $9.12 | $9.12 | 26,939,600 |
| 2025-06-23 | $8.60 | $8.94 | $8.58 | $8.92 | $8.92 | 18,937,720 |
| 2025-06-20 | $8.83 | $8.84 | $8.61 | $8.62 | $8.62 | 10,578,540 |
| 2025-06-19 | $8.84 | $8.92 | $8.70 | $8.73 | $8.73 | 11,747,790 |
| 2025-06-18 | $8.82 | $8.95 | $8.82 | $8.86 | $8.86 | 11,138,890 |
| 2025-06-17 | $8.84 | $8.88 | $8.76 | $8.88 | $8.88 | 11,136,930 |
| 2025-06-13 | $8.72 | $8.74 | $8.64 | $8.65 | $8.65 | 13,646,230 |
| 2025-06-12 | $8.72 | $8.84 | $8.68 | $8.76 | $8.76 | 9,068,300 |
| 2025-06-11 | $8.72 | $8.82 | $8.67 | $8.75 | $8.75 | 8,682,840 |
| 2025-06-10 | $8.94 | $8.94 | $8.68 | $8.72 | $8.72 | 16,683,800 |
| 2025-06-09 | $8.92 | $9.00 | $8.88 | $8.94 | $8.94 | 11,455,350 |
| 2025-06-06 | $8.90 | $8.96 | $8.83 | $8.96 | $8.96 | 11,786,330 |
| 2025-06-05 | $8.88 | $8.95 | $8.80 | $8.93 | $8.93 | 18,208,750 |
| 2025-06-04 | $9.01 | $9.05 | $8.82 | $8.88 | $8.88 | 20,265,790 |
| 2025-06-03 | $8.75 | $9.20 | $8.75 | $9.05 | $9.05 | 26,963,690 |
| 2025-05-30 | $8.81 | $8.85 | $8.73 | $8.75 | $8.75 | 11,940,300 |
| 2025-05-29 | $8.48 | $8.82 | $8.47 | $8.81 | $8.81 | 20,420,860 |
| 2025-05-28 | $8.48 | $8.54 | $8.44 | $8.47 | $8.47 | 5,043,710 |
| 2025-05-27 | $8.53 | $8.54 | $8.44 | $8.49 | $8.49 | 6,946,630 |
| 2025-05-26 | $8.40 | $8.56 | $8.36 | $8.55 | $8.55 | 8,649,760 |
| 2025-05-23 | $8.54 | $8.57 | $8.40 | $8.41 | $8.41 | 10,094,990 |
| 2025-05-22 | $8.60 | $8.66 | $8.54 | $8.54 | $8.54 | 7,602,690 |
| 2025-05-21 | $8.65 | $8.66 | $8.58 | $8.61 | $8.61 | 6,932,810 |
| 2025-05-20 | $8.80 | $8.80 | $8.61 | $8.66 | $8.66 | 10,607,580 |
| 2025-05-19 | $8.56 | $8.70 | $8.48 | $8.69 | $8.69 | 10,842,370 |
| 2025-05-16 | $8.61 | $8.63 | $8.52 | $8.52 | $8.52 | 9,959,040 |
| 2025-05-15 | $8.71 | $8.83 | $8.62 | $8.65 | $8.65 | 11,747,160 |
| 2025-05-14 | $8.66 | $8.76 | $8.60 | $8.68 | $8.68 | 10,247,700 |
| 2025-05-13 | $8.95 | $8.97 | $8.67 | $8.70 | $8.70 | 13,710,380 |
| 2025-05-12 | $8.65 | $8.92 | $8.58 | $8.86 | $8.86 | 20,091,620 |
| 2025-05-09 | $8.72 | $8.72 | $8.53 | $8.59 | $8.59 | 9,620,320 |
| 2025-05-08 | $8.57 | $8.71 | $8.55 | $8.70 | $8.70 | 11,663,030 |
| 2025-05-07 | $8.63 | $8.68 | $8.50 | $8.59 | $8.59 | 16,137,510 |
| 2025-05-06 | $8.29 | $8.54 | $8.28 | $8.54 | $8.54 | 18,011,280 |
| 2025-04-30 | $8.31 | $8.32 | $8.06 | $8.24 | $8.24 | 17,388,930 |
| 2025-04-29 | $8.31 | $8.46 | $8.23 | $8.46 | $8.46 | 10,780,040 |
| 2025-04-28 | $8.35 | $8.44 | $8.27 | $8.31 | $8.31 | 9,477,800 |
| 2025-04-25 | $8.38 | $8.44 | $8.33 | $8.37 | $8.37 | 7,454,270 |
| 2025-04-24 | $8.48 | $8.48 | $8.32 | $8.38 | $8.38 | 10,043,700 |
| 2025-04-23 | $8.50 | $8.60 | $8.45 | $8.50 | $8.50 | 11,349,000 |
| 2025-04-22 | $8.49 | $8.55 | $8.46 | $8.50 | $8.50 | 12,025,050 |
| 2025-04-21 | $8.40 | $8.52 | $8.33 | $8.47 | $8.47 | 10,330,000 |
| 2025-04-18 | $8.35 | $8.46 | $8.30 | $8.41 | $8.41 | 10,271,390 |
| 2025-04-17 | $8.38 | $8.51 | $8.35 | $8.37 | $8.37 | 10,607,340 |
| 2025-04-16 | $8.40 | $8.52 | $8.25 | $8.43 | $8.43 | 13,876,200 |
| 2025-04-15 | $8.40 | $8.45 | $8.31 | $8.38 | $8.38 | 9,097,100 |
| 2025-04-14 | $8.45 | $8.51 | $8.39 | $8.42 | $8.42 | 11,983,010 |
| 2025-04-11 | $8.33 | $8.48 | $8.31 | $8.39 | $8.39 | 10,962,900 |
| 2025-04-10 | $8.42 | $8.52 | $8.31 | $8.41 | $8.41 | 18,712,500 |
| 2025-04-09 | $8.01 | $8.37 | $7.87 | $8.29 | $8.29 | 23,412,980 |
| 2025-04-08 | $8.00 | $8.20 | $7.99 | $8.13 | $8.13 | 20,575,640 |
| 2025-04-07 | $8.50 | $8.56 | $8.01 | $8.01 | $8.01 | 26,806,380 |
| 2025-04-03 | $8.79 | $8.95 | $8.76 | $8.90 | $8.90 | 7,629,900 |
| 2025-04-02 | $8.89 | $8.93 | $8.84 | $8.86 | $8.86 | 7,338,020 |
| 2025-04-01 | $8.88 | $8.96 | $8.87 | $8.88 | $8.88 | 10,356,540 |
| 2025-03-31 | $8.93 | $8.94 | $8.71 | $8.88 | $8.88 | 10,898,850 |
| 2025-03-28 | $9.00 | $9.05 | $8.91 | $8.96 | $8.96 | 7,299,550 |
| 2025-03-27 | $9.01 | $9.08 | $8.90 | $8.99 | $8.99 | 9,036,760 |
| 2025-03-26 | $9.03 | $9.09 | $9.00 | $9.02 | $9.02 | 8,506,380 |
| 2025-03-25 | $9.06 | $9.09 | $8.97 | $9.02 | $9.02 | 10,678,120 |
| 2025-03-24 | $9.26 | $9.27 | $8.90 | $9.05 | $9.05 | 18,359,880 |
| 2025-03-21 | $9.40 | $9.43 | $9.23 | $9.24 | $9.24 | 12,634,530 |
| 2025-03-20 | $9.50 | $9.52 | $9.39 | $9.40 | $9.40 | 11,889,000 |
| 2025-03-19 | $9.64 | $9.64 | $9.45 | $9.49 | $9.49 | 13,831,950 |
| 2025-03-18 | $9.61 | $9.74 | $9.59 | $9.66 | $9.66 | 12,011,930 |
| 2025-03-17 | $9.60 | $9.70 | $9.57 | $9.60 | $9.60 | 14,672,800 |
| 2025-03-14 | $9.66 | $9.76 | $9.53 | $9.71 | $9.71 | 14,289,170 |
| 2025-03-13 | $9.84 | $9.85 | $9.55 | $9.66 | $9.66 | 14,746,370 |
| 2025-03-12 | $9.75 | $9.93 | $9.75 | $9.86 | $9.86 | 16,087,290 |
| 2025-03-11 | $9.58 | $9.94 | $9.50 | $9.77 | $9.77 | 18,916,450 |
| 2025-03-10 | $9.87 | $9.91 | $9.58 | $9.65 | $9.65 | 22,290,720 |
| 2025-03-07 | $10.08 | $10.19 | $9.86 | $9.91 | $9.91 | 23,096,030 |
| 2025-03-06 | $9.77 | $10.15 | $9.73 | $10.10 | $10.10 | 29,495,880 |
| 2025-03-05 | $9.72 | $9.79 | $9.60 | $9.70 | $9.70 | 11,526,700 |
| 2025-03-04 | $9.46 | $9.76 | $9.41 | $9.73 | $9.73 | 14,148,430 |
| 2025-03-03 | $9.45 | $9.70 | $9.35 | $9.53 | $9.53 | 16,928,590 |
| 2025-02-28 | $9.79 | $9.80 | $9.34 | $9.40 | $9.40 | 22,085,910 |
| 2025-02-27 | $10.00 | $10.01 | $9.67 | $9.79 | $9.79 | 20,162,420 |
| 2025-02-26 | $9.89 | $10.05 | $9.80 | $10.02 | $10.02 | 20,344,270 |
| 2025-02-25 | $9.92 | $10.06 | $9.86 | $9.90 | $9.90 | 26,461,410 |
| 2025-02-24 | $10.08 | $10.26 | $9.97 | $10.04 | $10.04 | 32,948,410 |
| 2025-02-20 | $9.86 | $9.89 | $9.57 | $9.61 | $9.61 | 21,127,630 |
| 2025-02-19 | $9.55 | $9.85 | $9.48 | $9.78 | $9.78 | 23,663,940 |
| 2025-02-18 | $9.80 | $9.89 | $9.50 | $9.57 | $9.57 | 27,840,370 |
| 2025-02-17 | $9.97 | $10.10 | $9.82 | $9.86 | $9.86 | 36,197,960 |
| 2025-02-14 | $9.56 | $9.85 | $9.53 | $9.84 | $9.84 | 30,758,540 |
| 2025-02-13 | $9.78 | $9.79 | $9.48 | $9.59 | $9.59 | 26,958,100 |
| 2025-02-12 | $9.40 | $9.61 | $9.38 | $9.59 | $9.59 | 17,677,360 |
| 2025-02-11 | $9.50 | $9.52 | $9.28 | $9.45 | $9.45 | 20,194,830 |
| 2025-02-10 | $9.27 | $9.54 | $9.24 | $9.47 | $9.47 | 22,488,800 |
| 2025-02-07 | $8.99 | $9.32 | $8.98 | $9.21 | $9.21 | 20,984,910 |
| 2025-02-06 | $8.83 | $9.04 | $8.75 | $9.02 | $9.02 | 14,782,560 |
| 2025-02-05 | $8.72 | $8.89 | $8.70 | $8.87 | $8.87 | 20,428,030 |
| 2025-01-27 | $8.67 | $8.76 | $8.53 | $8.55 | $8.55 | 13,166,580 |
| 2025-01-24 | $8.37 | $8.66 | $8.37 | $8.63 | $8.63 | 15,782,100 |
| 2025-01-23 | $8.45 | $8.62 | $8.37 | $8.38 | $8.38 | 11,457,130 |
| 2025-01-22 | $8.44 | $8.45 | $8.35 | $8.41 | $8.41 | 7,057,630 |
| 2025-01-21 | $8.52 | $8.54 | $8.37 | $8.45 | $8.45 | 7,964,560 |
| 2025-01-20 | $8.49 | $8.62 | $8.37 | $8.47 | $8.47 | 12,879,540 |
| 2025-01-17 | $8.48 | $8.55 | $8.40 | $8.51 | $8.51 | 7,671,800 |
| 2025-01-16 | $8.53 | $8.65 | $8.46 | $8.48 | $8.48 | 12,004,800 |
| 2025-01-15 | $8.52 | $8.53 | $8.38 | $8.47 | $8.47 | 11,460,700 |
| 2025-01-14 | $8.35 | $8.56 | $8.29 | $8.53 | $8.53 | 16,576,900 |
| 2025-01-13 | $8.15 | $8.36 | $8.10 | $8.30 | $8.30 | 9,888,570 |
| 2025-01-09 | $8.32 | $8.43 | $8.31 | $8.37 | $8.37 | 11,980,100 |
| 2025-01-08 | $8.46 | $8.50 | $8.14 | $8.35 | $8.35 | 17,003,800 |
| 2025-01-07 | $8.43 | $8.51 | $8.38 | $8.49 | $8.49 | 11,328,420 |
| 2025-01-06 | $8.49 | $8.54 | $8.33 | $8.40 | $8.40 | 14,527,700 |
| 2025-01-03 | $8.80 | $8.81 | $8.46 | $8.50 | $8.50 | 16,211,060 |
| 2025-01-02 | $9.11 | $9.13 | $8.69 | $8.76 | $8.76 | 17,374,060 |
| 2024-12-31 | $9.51 | $9.55 | $9.09 | $9.11 | $9.11 | 17,378,130 |
| 2024-12-30 | $9.50 | $9.51 | $9.30 | $9.47 | $9.47 | 10,586,100 |
| 2024-12-27 | $9.41 | $9.62 | $9.36 | $9.51 | $9.51 | 11,297,900 |
| 2024-12-26 | $9.43 | $9.54 | $9.39 | $9.41 | $9.41 | 8,762,870 |
| 2024-12-25 | $9.63 | $9.63 | $9.38 | $9.42 | $9.42 | 11,710,400 |
| 2024-12-24 | $9.64 | $9.68 | $9.53 | $9.64 | $9.64 | 11,782,390 |
| 2024-12-23 | $10.03 | $10.03 | $9.60 | $9.63 | $9.63 | 17,541,980 |
| 2024-12-20 | $9.98 | $10.10 | $9.92 | $10.00 | $10.00 | 10,500,810 |
| 2024-12-19 | $9.81 | $10.05 | $9.77 | $10.02 | $10.02 | 13,286,200 |
| 2024-12-18 | $9.76 | $9.97 | $9.72 | $9.90 | $9.90 | 11,376,430 |
| 2024-12-17 | $9.93 | $9.93 | $9.70 | $9.73 | $9.73 | 15,817,470 |
| 2024-12-16 | $10.11 | $10.16 | $9.85 | $9.92 | $9.92 | 17,385,800 |
| 2024-12-13 | $10.27 | $10.34 | $10.10 | $10.11 | $10.11 | 18,477,380 |
| 2024-12-12 | $10.28 | $10.36 | $10.18 | $10.33 | $10.33 | 14,875,100 |
| 2024-12-11 | $10.22 | $10.32 | $10.21 | $10.30 | $10.30 | 13,207,200 |
| 2024-12-10 | $10.41 | $10.46 | $10.24 | $10.24 | $10.24 | 25,371,900 |
| 2024-12-09 | $10.25 | $10.35 | $10.04 | $10.13 | $10.13 | 17,519,710 |
| 2024-12-06 | $10.17 | $10.31 | $10.11 | $10.27 | $10.27 | 22,701,060 |
| 2024-12-05 | $9.94 | $10.12 | $9.94 | $10.07 | $10.07 | 11,822,210 |
| 2024-12-04 | $10.14 | $10.19 | $9.94 | $9.99 | $9.99 | 17,873,700 |
| 2024-12-03 | $10.15 | $10.39 | $9.96 | $10.19 | $10.19 | 25,774,990 |
| 2024-12-02 | $9.98 | $10.15 | $9.93 | $10.12 | $10.12 | 20,818,160 |
| 2024-11-29 | $9.86 | $10.05 | $9.73 | $9.97 | $9.97 | 22,020,520 |
| 2024-11-28 | $10.08 | $10.37 | $9.80 | $9.85 | $9.85 | 33,301,810 |
| 2024-11-27 | $9.67 | $9.77 | $9.35 | $9.76 | $9.76 | 20,585,660 |
| 2024-11-26 | $9.72 | $9.94 | $9.67 | $9.68 | $9.68 | 17,858,300 |
| 2024-11-25 | $9.74 | $9.82 | $9.56 | $9.76 | $9.76 | 21,121,780 |
| 2024-11-22 | $9.95 | $10.14 | $9.62 | $9.64 | $9.64 | 21,104,440 |
| 2024-11-21 | $9.97 | $10.05 | $9.86 | $9.97 | $9.97 | 15,571,000 |
| 2024-11-20 | $9.90 | $10.16 | $9.84 | $10.05 | $10.05 | 21,108,900 |
| 2024-11-19 | $9.82 | $9.93 | $9.73 | $9.92 | $9.92 | 18,848,440 |
| 2024-11-18 | $10.16 | $10.21 | $9.75 | $9.83 | $9.83 | 26,263,010 |
| 2024-11-15 | $10.30 | $10.46 | $10.11 | $10.12 | $10.12 | 22,714,190 |
| 2024-11-14 | $10.66 | $10.66 | $10.28 | $10.30 | $10.30 | 25,519,070 |
| 2024-11-13 | $10.70 | $10.79 | $10.50 | $10.66 | $10.66 | 27,968,800 |
| 2024-11-12 | $11.01 | $11.12 | $10.61 | $10.72 | $10.72 | 38,769,480 |
| 2024-11-11 | $11.05 | $11.10 | $10.66 | $10.86 | $10.86 | 63,617,110 |
| 2024-11-08 | $10.49 | $10.77 | $10.42 | $10.54 | $10.54 | 44,241,600 |
| 2024-11-07 | $10.26 | $10.41 | $10.18 | $10.41 | $10.41 | 30,988,140 |
| 2024-11-06 | $10.29 | $10.40 | $10.15 | $10.33 | $10.33 | 32,614,940 |
| 2024-11-05 | $9.86 | $10.25 | $9.86 | $10.23 | $10.23 | 35,511,750 |
| 2024-11-04 | $9.72 | $9.99 | $9.65 | $9.89 | $9.89 | 24,822,020 |
| 2024-11-01 | $10.10 | $10.14 | $9.63 | $9.65 | $9.65 | 39,443,200 |
| 2024-10-31 | $10.00 | $10.28 | $9.80 | $10.18 | $10.18 | 46,951,220 |
| 2024-10-30 | $10.16 | $10.39 | $9.95 | $10.33 | $10.33 | 32,140,700 |
| 2024-10-29 | $10.08 | $10.31 | $10.03 | $10.17 | $10.17 | 34,843,020 |
| 2024-10-28 | $9.90 | $10.12 | $9.86 | $10.06 | $10.06 | 21,743,650 |
| 2024-10-25 | $9.85 | $9.95 | $9.79 | $9.87 | $9.87 | 14,936,070 |
| 2024-10-24 | $9.91 | $9.92 | $9.74 | $9.84 | $9.84 | 16,930,040 |
| 2024-10-23 | $9.80 | $10.15 | $9.74 | $9.96 | $9.96 | 31,362,580 |
| 2024-10-22 | $9.99 | $10.00 | $9.70 | $9.81 | $9.81 | 21,285,140 |
| 2024-10-21 | $9.84 | $10.09 | $9.81 | $9.98 | $9.98 | 26,490,900 |
| 2024-10-18 | $9.62 | $10.03 | $9.54 | $9.84 | $9.84 | 27,265,250 |
| 2024-10-17 | $9.71 | $9.92 | $9.67 | $9.67 | $9.67 | 18,960,470 |
| 2024-10-16 | $9.65 | $9.87 | $9.58 | $9.72 | $9.72 | 17,162,800 |
| 2024-10-15 | $9.92 | $10.07 | $9.70 | $9.71 | $9.71 | 22,542,430 |
| 2024-10-14 | $9.61 | $10.03 | $9.48 | $9.98 | $9.98 | 29,706,860 |
| 2024-10-11 | $9.93 | $9.97 | $9.45 | $9.58 | $9.58 | 27,065,570 |
| 2024-10-10 | $10.03 | $10.24 | $9.80 | $9.92 | $9.92 | 35,557,090 |
| 2024-10-09 | $10.49 | $10.61 | $9.94 | $10.00 | $10.00 | 49,593,630 |
| 2024-10-08 | $11.01 | $11.01 | $10.15 | $10.73 | $10.73 | 66,345,870 |
| 2024-09-30 | $9.55 | $10.10 | $9.55 | $10.01 | $10.01 | 53,856,020 |
| 2024-09-27 | $9.00 | $9.27 | $8.88 | $9.21 | $9.21 | 25,738,900 |
| 2024-09-26 | $8.57 | $8.88 | $8.55 | $8.87 | $8.87 | 22,092,150 |
| 2024-09-25 | $8.51 | $8.76 | $8.48 | $8.59 | $8.59 | 22,846,410 |
| 2024-09-24 | $8.42 | $8.50 | $8.30 | $8.46 | $8.46 | 20,398,230 |
| 2024-09-23 | $8.29 | $8.51 | $8.26 | $8.42 | $8.42 | 17,615,420 |
| 2024-09-20 | $8.25 | $8.39 | $8.23 | $8.28 | $8.28 | 12,041,170 |
| 2024-09-19 | $8.16 | $8.28 | $8.10 | $8.25 | $8.25 | 11,623,120 |
| 2024-09-18 | $8.14 | $8.19 | $8.00 | $8.17 | $8.17 | 9,346,800 |
| 2024-09-13 | $8.16 | $8.20 | $8.10 | $8.14 | $8.14 | 9,353,800 |
| 2024-09-12 | $8.06 | $8.17 | $8.05 | $8.12 | $8.12 | 8,712,400 |
| 2024-09-11 | $8.10 | $8.10 | $8.00 | $8.04 | $8.04 | 6,401,580 |
| 2024-09-10 | $7.94 | $8.12 | $7.85 | $8.09 | $8.09 | 12,127,660 |
| 2024-09-09 | $7.91 | $8.06 | $7.82 | $7.92 | $7.92 | 10,170,500 |
| 2024-09-06 | $8.02 | $8.08 | $7.89 | $7.91 | $7.91 | 8,523,800 |
| 2024-09-05 | $7.99 | $8.09 | $7.99 | $8.02 | $8.02 | 8,093,000 |
| 2024-09-04 | $8.00 | $8.09 | $7.96 | $7.99 | $7.99 | 9,198,200 |
| 2024-09-03 | $7.90 | $8.02 | $7.88 | $8.01 | $8.01 | 11,879,560 |
| 2024-09-02 | $8.16 | $8.17 | $7.83 | $7.86 | $7.86 | 19,933,940 |
| 2024-08-30 | $7.70 | $7.94 | $7.68 | $7.84 | $7.84 | 10,054,500 |
| 2024-08-29 | $7.55 | $7.73 | $7.51 | $7.70 | $7.70 | 6,983,980 |
| 2024-08-28 | $7.50 | $7.65 | $7.43 | $7.59 | $7.59 | 6,765,550 |
| 2024-08-27 | $7.66 | $7.75 | $7.51 | $7.53 | $7.53 | 8,177,300 |
| 2024-08-26 | $7.66 | $7.73 | $7.57 | $7.70 | $7.70 | 7,464,250 |
| 2024-08-23 | $7.57 | $7.71 | $7.52 | $7.66 | $7.66 | 8,067,720 |
| 2024-08-22 | $7.66 | $7.75 | $7.53 | $7.58 | $7.58 | 9,508,640 |
| 2024-08-21 | $7.70 | $7.81 | $7.64 | $7.65 | $7.65 | 6,526,000 |
| 2024-08-20 | $7.90 | $7.93 | $7.71 | $7.72 | $7.72 | 9,024,600 |
| 2024-08-19 | $7.88 | $8.09 | $7.86 | $7.90 | $7.90 | 9,265,300 |
| 2024-08-16 | $7.94 | $7.99 | $7.87 | $7.88 | $7.88 | 7,319,300 |
| 2024-08-15 | $7.84 | $8.00 | $7.80 | $7.93 | $7.93 | 10,566,700 |
| 2024-08-14 | $8.00 | $8.00 | $7.84 | $7.85 | $7.85 | 8,431,420 |
| 2024-08-13 | $7.95 | $8.02 | $7.91 | $8.02 | $8.02 | 7,568,400 |
| 2024-08-12 | $7.96 | $8.03 | $7.92 | $8.00 | $8.00 | 7,678,260 |
| 2024-08-09 | $8.15 | $8.21 | $8.04 | $8.05 | $8.05 | 10,375,700 |
| 2024-08-08 | $8.20 | $8.28 | $8.11 | $8.14 | $8.14 | 16,100,980 |
| 2024-08-07 | $8.19 | $8.35 | $8.15 | $8.27 | $8.27 | 19,239,400 |
| 2024-08-06 | $8.06 | $8.30 | $8.00 | $8.20 | $8.20 | 17,894,720 |
| 2024-08-05 | $8.06 | $8.28 | $7.96 | $7.97 | $7.97 | 19,439,700 |
| 2024-08-02 | $8.39 | $8.42 | $8.15 | $8.18 | $8.18 | 24,976,880 |
| 2024-08-01 | $8.13 | $8.60 | $8.12 | $8.41 | $8.41 | 39,080,180 |
| 2024-07-31 | $7.87 | $8.18 | $7.84 | $8.16 | $8.16 | 21,441,310 |
| 2024-07-30 | $7.80 | $7.89 | $7.74 | $7.87 | $7.87 | 12,241,300 |
| 2024-07-29 | $7.70 | $7.90 | $7.70 | $7.86 | $7.86 | 20,165,730 |
| 2024-07-26 | $7.44 | $7.72 | $7.44 | $7.66 | $7.66 | 13,126,480 |
| 2024-07-25 | $7.41 | $7.53 | $7.40 | $7.46 | $7.46 | 9,849,580 |
| 2024-07-24 | $7.59 | $7.64 | $7.43 | $7.46 | $7.46 | 11,410,460 |
| 2024-07-23 | $7.70 | $7.80 | $7.61 | $7.62 | $7.62 | 13,062,320 |
| 2024-07-22 | $7.80 | $7.85 | $7.70 | $7.73 | $7.73 | 13,667,420 |
| 2024-07-19 | $7.64 | $7.83 | $7.61 | $7.73 | $7.73 | 16,087,220 |
| 2024-07-18 | $7.61 | $7.76 | $7.41 | $7.71 | $7.71 | 18,514,480 |
| 2024-07-17 | $7.83 | $7.92 | $7.68 | $7.68 | $7.68 | 18,245,100 |
| 2024-07-16 | $7.82 | $7.94 | $7.79 | $7.88 | $7.88 | 13,859,610 |
| 2024-07-15 | $8.18 | $8.18 | $7.87 | $7.88 | $7.88 | 22,833,990 |
| 2024-07-12 | $8.11 | $8.35 | $8.06 | $8.17 | $8.17 | 32,705,370 |
| 2024-07-11 | $8.11 | $8.26 | $8.00 | $8.14 | $8.14 | 29,147,770 |
| 2024-07-10 | $8.10 | $8.16 | $7.96 | $7.96 | $7.96 | 29,623,490 |
| 2024-07-09 | $8.05 | $8.34 | $7.78 | $8.24 | $8.24 | 43,725,180 |
| 2024-07-08 | $7.98 | $8.29 | $7.85 | $8.10 | $8.10 | 41,430,700 |
| 2024-07-05 | $7.60 | $8.32 | $7.45 | $8.12 | $8.12 | 54,798,610 |
| 2024-07-04 | $7.79 | $7.93 | $7.53 | $7.59 | $7.59 | 31,867,520 |
| 2024-07-03 | $8.22 | $8.25 | $7.86 | $7.89 | $7.89 | 54,447,560 |
| 2024-07-02 | $7.69 | $8.17 | $7.65 | $8.17 | $8.17 | 35,586,100 |
| 2024-07-01 | $7.28 | $7.48 | $7.19 | $7.43 | $7.43 | 15,673,560 |
| 2024-06-28 | $7.50 | $7.59 | $7.33 | $7.36 | $7.36 | 20,601,100 |
| 2024-06-27 | $7.50 | $7.77 | $7.37 | $7.54 | $7.54 | 23,511,140 |
| 2024-06-26 | $7.15 | $7.52 | $7.11 | $7.51 | $7.51 | 18,053,150 |
| 2024-06-25 | $7.30 | $7.32 | $7.09 | $7.19 | $7.19 | 15,298,450 |
| 2024-06-24 | $7.60 | $7.61 | $7.27 | $7.29 | $7.29 | 13,309,600 |
| 2024-06-21 | $7.56 | $7.64 | $7.46 | $7.55 | $7.55 | 9,943,000 |
| 2024-06-20 | $7.82 | $7.82 | $7.58 | $7.58 | $7.58 | 14,282,440 |
| 2024-06-19 | $7.80 | $8.01 | $7.75 | $7.85 | $7.85 | 17,298,500 |
| 2024-06-18 | $7.63 | $7.80 | $7.61 | $7.79 | $7.79 | 12,348,780 |
| 2024-06-17 | $7.68 | $7.71 | $7.61 | $7.62 | $7.62 | 7,840,260 |
| 2024-06-14 | $7.76 | $7.76 | $7.60 | $7.69 | $7.69 | 12,969,510 |
| 2024-06-13 | $7.84 | $7.86 | $7.71 | $7.75 | $7.75 | 8,681,010 |
| 2024-06-12 | $7.80 | $7.88 | $7.77 | $7.83 | $7.83 | 8,366,330 |
| 2024-06-11 | $7.63 | $7.81 | $7.57 | $7.78 | $7.78 | 9,219,520 |
| 2024-06-07 | $7.66 | $7.75 | $7.59 | $7.66 | $7.66 | 9,277,400 |
| 2024-06-06 | $7.89 | $7.92 | $7.56 | $7.61 | $7.61 | 18,151,800 |
| 2024-06-05 | $7.90 | $7.98 | $7.86 | $7.89 | $7.89 | 8,143,360 |
| 2024-06-04 | $7.80 | $7.92 | $7.76 | $7.90 | $7.90 | 8,290,100 |
| 2024-06-03 | $8.04 | $8.06 | $7.79 | $7.84 | $7.84 | 12,368,900 |
| 2024-05-31 | $7.91 | $8.07 | $7.91 | $8.03 | $8.03 | 10,300,120 |
| 2024-05-30 | $7.86 | $7.95 | $7.76 | $7.91 | $7.91 | 9,511,570 |
| 2024-05-29 | $7.95 | $8.01 | $7.80 | $7.86 | $7.86 | 11,522,050 |
| 2024-05-28 | $8.01 | $8.03 | $7.91 | $7.94 | $7.94 | 8,575,500 |
| 2024-05-27 | $8.07 | $8.10 | $7.89 | $8.03 | $8.03 | 12,413,890 |
| 2024-05-24 | $8.13 | $8.18 | $8.05 | $8.06 | $8.06 | 9,854,220 |
| 2024-05-23 | $8.35 | $8.35 | $8.10 | $8.13 | $8.13 | 15,517,590 |
| 2024-05-22 | $8.34 | $8.37 | $8.28 | $8.35 | $8.35 | 7,182,810 |
| 2024-05-21 | $8.42 | $8.44 | $8.31 | $8.34 | $8.34 | 8,736,610 |
| 2024-05-20 | $8.37 | $8.55 | $8.35 | $8.42 | $8.42 | 15,352,920 |
| 2024-05-17 | $8.26 | $8.38 | $8.21 | $8.37 | $8.37 | 13,856,900 |
| 2024-05-16 | $8.33 | $8.35 | $8.23 | $8.26 | $8.26 | 12,518,640 |
| 2024-05-15 | $8.39 | $8.40 | $8.28 | $8.29 | $8.29 | 11,256,900 |
| 2024-05-14 | $8.38 | $8.50 | $8.35 | $8.39 | $8.39 | 11,582,000 |
| 2024-05-13 | $8.50 | $8.52 | $8.35 | $8.37 | $8.37 | 16,881,250 |
| 2024-05-10 | $8.63 | $8.72 | $8.51 | $8.55 | $8.55 | 13,974,460 |
| 2024-05-09 | $8.45 | $8.68 | $8.45 | $8.63 | $8.63 | 16,629,200 |
| 2024-05-08 | $8.58 | $8.59 | $8.46 | $8.46 | $8.46 | 16,433,040 |
| 2024-05-07 | $8.62 | $8.66 | $8.44 | $8.60 | $8.60 | 18,899,310 |
| 2024-05-06 | $8.57 | $8.83 | $8.57 | $8.61 | $8.61 | 30,024,860 |
| 2024-04-30 | $9.07 | $9.07 | $8.49 | $8.51 | $8.51 | 57,640,850 |
| 2024-04-29 | $9.19 | $9.48 | $9.18 | $9.43 | $9.43 | 15,182,320 |
| 2024-04-26 | $8.96 | $9.25 | $8.94 | $9.23 | $9.23 | 17,749,800 |
| 2024-04-25 | $9.17 | $9.18 | $8.97 | $9.00 | $9.00 | 14,355,200 |
| 2024-04-24 | $9.04 | $9.21 | $9.00 | $9.20 | $9.20 | 13,367,710 |
| 2024-04-23 | $8.96 | $9.10 | $8.93 | $9.04 | $9.04 | 10,908,090 |
| 2024-04-22 | $8.94 | $9.14 | $8.79 | $8.97 | $8.97 | 12,113,200 |
| 2024-04-19 | $8.92 | $8.99 | $8.84 | $8.89 | $8.89 | 10,022,500 |
| 2024-04-18 | $8.98 | $9.09 | $8.85 | $8.96 | $8.96 | 13,587,200 |
| 2024-04-17 | $8.81 | $9.05 | $8.81 | $8.99 | $8.99 | 14,283,340 |
| 2024-04-16 | $8.89 | $9.06 | $8.72 | $8.74 | $8.74 | 17,919,770 |
| 2024-04-15 | $9.02 | $9.20 | $8.87 | $9.06 | $9.06 | 18,252,990 |
| 2024-04-12 | $9.08 | $9.18 | $8.98 | $8.99 | $8.99 | 11,088,200 |
| 2024-04-11 | $9.08 | $9.25 | $9.08 | $9.08 | $9.08 | 12,471,770 |
| 2024-04-10 | $9.32 | $9.35 | $9.10 | $9.16 | $9.16 | 11,986,440 |
| 2024-04-09 | $9.26 | $9.36 | $9.24 | $9.33 | $9.33 | 8,418,440 |
| 2024-04-08 | $9.39 | $9.41 | $9.21 | $9.24 | $9.24 | 12,249,900 |
| 2024-04-03 | $9.57 | $9.59 | $9.38 | $9.43 | $9.43 | 9,305,300 |
| 2024-04-02 | $9.77 | $9.77 | $9.56 | $9.61 | $9.61 | 10,339,520 |
| 2024-04-01 | $9.60 | $9.76 | $9.59 | $9.75 | $9.75 | 9,765,470 |
| 2024-03-29 | $9.50 | $9.56 | $9.36 | $9.55 | $9.55 | 9,117,200 |
| 2024-03-28 | $9.15 | $9.57 | $9.14 | $9.49 | $9.49 | 16,692,570 |
| 2024-03-27 | $9.56 | $9.56 | $9.15 | $9.15 | $9.15 | 14,160,470 |
| 2024-03-26 | $9.70 | $9.75 | $9.46 | $9.52 | $9.52 | 12,867,400 |
| 2024-03-25 | $9.93 | $9.97 | $9.68 | $9.70 | $9.70 | 13,492,140 |
| 2024-03-22 | $10.02 | $10.05 | $9.78 | $9.94 | $9.94 | 18,562,870 |
| 2024-03-21 | $10.16 | $10.25 | $10.03 | $10.06 | $10.06 | 11,871,290 |
| 2024-03-20 | $9.98 | $10.13 | $9.96 | $10.12 | $10.12 | 15,801,760 |
| 2024-03-19 | $10.11 | $10.11 | $10.00 | $10.00 | $10.00 | 13,347,410 |
| 2024-03-18 | $10.08 | $10.18 | $10.01 | $10.15 | $10.15 | 17,021,880 |
| 2024-03-15 | $10.00 | $10.09 | $9.90 | $10.09 | $10.09 | 14,169,650 |
| 2024-03-14 | $10.23 | $10.23 | $9.93 | $10.04 | $10.04 | 18,826,690 |
| 2024-03-13 | $10.16 | $10.37 | $10.09 | $10.28 | $10.28 | 18,885,080 |
| 2024-03-12 | $10.15 | $10.23 | $10.05 | $10.11 | $10.11 | 14,504,360 |
| 2024-03-11 | $10.00 | $10.13 | $9.94 | $10.13 | $10.13 | 14,611,100 |
| 2024-03-08 | $9.95 | $10.04 | $9.85 | $10.01 | $10.01 | 12,623,180 |
| 2024-03-07 | $10.21 | $10.27 | $9.91 | $9.91 | $9.91 | 17,953,020 |
| 2024-03-06 | $10.18 | $10.35 | $10.09 | $10.21 | $10.21 | 14,343,000 |
| 2024-03-05 | $10.33 | $10.35 | $10.19 | $10.25 | $10.25 | 15,165,070 |
| 2024-03-04 | $10.50 | $10.56 | $10.27 | $10.39 | $10.39 | 16,391,370 |
| 2024-03-01 | $10.25 | $10.53 | $10.21 | $10.50 | $10.50 | 24,415,270 |
| 2024-02-29 | $9.78 | $10.26 | $9.78 | $10.25 | $10.25 | 23,077,230 |
| 2024-02-28 | $10.22 | $10.33 | $9.81 | $9.82 | $9.82 | 26,407,810 |
| 2024-02-27 | $9.91 | $10.27 | $9.83 | $10.26 | $10.26 | 23,048,160 |
| 2024-02-26 | $9.93 | $10.12 | $9.82 | $9.96 | $9.96 | 20,181,830 |
| 2024-02-23 | $9.83 | $9.93 | $9.70 | $9.92 | $9.92 | 18,894,830 |
| 2024-02-22 | $9.70 | $9.90 | $9.68 | $9.81 | $9.81 | 20,800,860 |
| 2024-02-21 | $9.46 | $9.78 | $9.36 | $9.52 | $9.52 | 15,429,220 |
| 2024-02-20 | $9.45 | $9.55 | $9.34 | $9.51 | $9.51 | 11,296,220 |
| 2024-02-19 | $9.79 | $9.79 | $9.40 | $9.52 | $9.52 | 19,892,670 |
| 2024-02-08 | $9.45 | $10.16 | $9.45 | $9.60 | $9.60 | 30,752,450 |
| 2024-02-07 | $8.69 | $9.45 | $8.68 | $9.45 | $9.45 | 29,491,650 |
| 2024-02-06 | $8.01 | $8.75 | $7.86 | $8.69 | $8.69 | 21,016,710 |
| 2024-02-05 | $8.42 | $8.44 | $7.72 | $8.11 | $8.11 | 21,977,440 |
| 2024-02-02 | $8.79 | $8.90 | $8.20 | $8.44 | $8.44 | 14,919,560 |
| 2024-02-01 | $8.61 | $8.95 | $8.59 | $8.81 | $8.81 | 17,322,630 |
| 2024-01-31 | $8.87 | $9.05 | $8.62 | $8.65 | $8.65 | 29,253,390 |
| 2024-01-30 | $9.72 | $9.76 | $9.44 | $9.45 | $9.45 | 9,599,640 |
| 2024-01-29 | $9.85 | $9.98 | $9.66 | $9.67 | $9.67 | 10,464,730 |
| 2024-01-26 | $9.75 | $9.99 | $9.69 | $9.82 | $9.82 | 14,121,030 |
| 2024-01-25 | $9.36 | $9.83 | $9.30 | $9.82 | $9.82 | 18,892,680 |
| 2024-01-24 | $9.17 | $9.36 | $8.94 | $9.35 | $9.35 | 13,291,120 |
| 2024-01-23 | $8.87 | $9.16 | $8.81 | $9.12 | $9.12 | 12,937,810 |
| 2024-01-22 | $9.36 | $9.40 | $8.82 | $8.88 | $8.88 | 15,391,490 |
| 2024-01-19 | $9.49 | $9.53 | $9.37 | $9.37 | $9.37 | 9,367,440 |
| 2024-01-18 | $9.52 | $9.57 | $9.23 | $9.54 | $9.54 | 15,794,060 |
| 2024-01-17 | $9.72 | $9.77 | $9.56 | $9.56 | $9.56 | 8,505,480 |
| 2024-01-16 | $9.74 | $9.79 | $9.60 | $9.72 | $9.72 | 11,089,000 |
| 2024-01-15 | $9.76 | $9.87 | $9.72 | $9.78 | $9.78 | 7,327,860 |
| 2024-01-12 | $9.88 | $9.95 | $9.80 | $9.84 | $9.84 | 8,186,870 |
| 2024-01-11 | $9.71 | $9.98 | $9.71 | $9.91 | $9.91 | 10,961,150 |
| 2024-01-10 | $9.81 | $9.87 | $9.67 | $9.70 | $9.70 | 9,816,310 |
| 2024-01-09 | $9.83 | $9.92 | $9.70 | $9.85 | $9.85 | 10,314,120 |
| 2024-01-08 | $10.03 | $10.06 | $9.80 | $9.81 | $9.81 | 14,288,500 |
| 2024-01-05 | $10.30 | $10.32 | $10.05 | $10.10 | $10.10 | 12,023,340 |
| 2024-01-04 | $10.37 | $10.44 | $10.25 | $10.30 | $10.30 | 8,958,470 |
| 2024-01-03 | $10.48 | $10.53 | $10.33 | $10.39 | $10.39 | 9,144,500 |
| 2024-01-02 | $10.62 | $10.66 | $10.50 | $10.52 | $10.52 | 9,927,390 |
| 2024-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-12-29 | $10.48 | $10.64 | $10.46 | $10.64 | $10.64 | 10,280,360 |
| 2023-12-28 | $10.23 | $10.55 | $10.18 | $10.48 | $10.48 | 12,433,400 |
| 2023-12-27 | $10.18 | $10.33 | $10.16 | $10.24 | $10.24 | 8,199,200 |
| 2023-12-26 | $10.43 | $10.43 | $10.14 | $10.19 | $10.19 | 9,006,540 |
| 2023-12-25 | $10.45 | $10.56 | $10.37 | $10.43 | $10.43 | 6,678,000 |
| 2023-12-22 | $10.72 | $10.72 | $10.44 | $10.47 | $10.47 | 12,132,310 |
| 2023-12-21 | $10.63 | $10.74 | $10.51 | $10.71 | $10.71 | 10,340,220 |
| 2023-12-20 | $10.99 | $11.04 | $10.64 | $10.66 | $10.66 | 12,539,300 |
| 2023-12-19 | $11.00 | $11.08 | $10.90 | $10.98 | $10.98 | 9,070,210 |
| 2023-12-18 | $11.17 | $11.29 | $11.01 | $11.03 | $11.03 | 9,022,300 |
| 2023-12-15 | $11.31 | $11.37 | $11.16 | $11.20 | $11.20 | 8,424,820 |
| 2023-12-14 | $11.40 | $11.50 | $11.31 | $11.31 | $11.31 | 8,135,540 |
| 2023-12-13 | $11.50 | $11.53 | $11.36 | $11.36 | $11.36 | 7,920,300 |
| 2023-12-12 | $11.47 | $11.58 | $11.40 | $11.50 | $11.50 | 10,874,760 |
| 2023-12-11 | $11.23 | $11.52 | $10.96 | $11.49 | $11.49 | 19,573,520 |
| 2023-12-08 | $11.13 | $11.36 | $11.00 | $11.36 | $11.36 | 34,593,920 |
| 2023-12-07 | $11.12 | $11.27 | $11.05 | $11.14 | $11.14 | 17,640,000 |
| 2023-12-06 | $11.16 | $11.25 | $11.00 | $11.15 | $11.15 | 14,985,680 |
| 2023-12-05 | $11.45 | $11.51 | $11.21 | $11.22 | $11.22 | 12,906,600 |
| 2023-12-04 | $11.43 | $11.67 | $11.43 | $11.55 | $11.55 | 11,225,490 |
| 2023-12-01 | $11.09 | $11.46 | $11.08 | $11.43 | $11.43 | 13,115,400 |
| 2023-11-30 | $11.19 | $11.24 | $11.00 | $11.07 | $11.07 | 8,106,270 |
| 2023-11-29 | $11.28 | $11.31 | $11.19 | $11.20 | $11.20 | 8,023,600 |
| 2023-11-28 | $11.35 | $11.35 | $11.18 | $11.30 | $11.30 | 10,269,920 |
| 2023-11-27 | $11.31 | $11.47 | $11.28 | $11.30 | $11.30 | 12,441,380 |
| 2023-11-24 | $11.63 | $11.64 | $11.34 | $11.39 | $11.39 | 9,912,720 |
| 2023-11-23 | $11.52 | $11.64 | $11.34 | $11.60 | $11.60 | 7,604,300 |
| 2023-11-22 | $11.62 | $11.75 | $11.53 | $11.53 | $11.53 | 7,248,930 |
| 2023-11-21 | $11.77 | $11.83 | $11.61 | $11.65 | $11.65 | 8,446,770 |
| 2023-11-20 | $11.63 | $11.79 | $11.57 | $11.76 | $11.76 | 10,247,970 |
| 2023-11-17 | $11.66 | $11.70 | $11.54 | $11.61 | $11.61 | 7,383,610 |
| 2023-11-16 | $11.60 | $11.77 | $11.54 | $11.64 | $11.64 | 8,893,380 |
| 2023-11-15 | $11.77 | $11.80 | $11.61 | $11.64 | $11.64 | 10,051,820 |
| 2023-11-14 | $11.51 | $11.71 | $11.49 | $11.64 | $11.64 | 11,690,300 |
| 2023-11-13 | $11.23 | $11.52 | $11.23 | $11.51 | $11.51 | 14,715,830 |
| 2023-11-10 | $11.25 | $11.30 | $11.19 | $11.19 | $11.19 | 6,761,510 |
| 2023-11-09 | $11.34 | $11.45 | $11.20 | $11.33 | $11.33 | 8,867,400 |
| 2023-11-08 | $11.35 | $11.47 | $11.28 | $11.39 | $11.39 | 13,672,020 |
| 2023-11-07 | $11.35 | $11.42 | $11.26 | $11.38 | $11.38 | 12,763,940 |
| 2023-11-06 | $11.26 | $11.38 | $11.17 | $11.34 | $11.34 | 13,715,230 |
| 2023-11-03 | $10.88 | $11.32 | $10.88 | $11.19 | $11.19 | 21,183,220 |
| 2023-11-02 | $10.90 | $10.98 | $10.86 | $10.87 | $10.87 | 12,022,690 |
| 2023-11-01 | $11.07 | $11.18 | $10.85 | $10.89 | $10.89 | 22,579,500 |
| 2023-10-31 | $11.90 | $11.90 | $11.03 | $11.09 | $11.09 | 44,744,780 |
| 2023-10-30 | $11.69 | $12.15 | $11.68 | $12.00 | $12.00 | 11,613,750 |
| 2023-10-27 | $11.72 | $11.82 | $11.56 | $11.76 | $11.76 | 9,039,580 |
| 2023-10-26 | $11.66 | $11.82 | $11.54 | $11.79 | $11.79 | 7,690,830 |
| 2023-10-25 | $11.48 | $11.83 | $11.36 | $11.67 | $11.67 | 10,811,930 |
| 2023-10-24 | $11.21 | $11.45 | $11.10 | $11.36 | $11.36 | 9,637,600 |
| 2023-10-23 | $11.55 | $11.60 | $11.15 | $11.19 | $11.19 | 9,421,950 |
| 2023-10-20 | $11.89 | $11.98 | $11.55 | $11.58 | $11.58 | 13,300,170 |
| 2023-10-19 | $12.02 | $12.23 | $11.93 | $11.93 | $11.93 | 8,012,440 |
| 2023-10-18 | $12.23 | $12.23 | $11.90 | $12.08 | $12.08 | 8,982,190 |
| 2023-10-17 | $12.21 | $12.29 | $12.11 | $12.25 | $12.25 | 7,063,290 |
| 2023-10-16 | $12.26 | $12.37 | $12.14 | $12.21 | $12.21 | 7,274,480 |
| 2023-10-13 | $12.37 | $12.38 | $12.25 | $12.27 | $12.27 | 6,073,000 |
| 2023-10-12 | $12.43 | $12.47 | $12.35 | $12.39 | $12.39 | 7,592,900 |
| 2023-10-11 | $12.30 | $12.57 | $12.27 | $12.39 | $12.39 | 10,281,210 |
| 2023-10-10 | $12.29 | $12.43 | $12.26 | $12.29 | $12.29 | 6,900,840 |
| 2023-10-09 | $12.20 | $12.31 | $12.13 | $12.26 | $12.26 | 11,452,680 |
| 2023-09-28 | $12.19 | $12.29 | $12.18 | $12.24 | $12.24 | 8,045,970 |
| 2023-09-27 | $12.17 | $12.31 | $12.10 | $12.17 | $12.17 | 8,493,540 |
| 2023-09-26 | $12.07 | $12.22 | $12.06 | $12.16 | $12.16 | 11,875,560 |
| 2023-09-25 | $12.20 | $12.32 | $12.03 | $12.08 | $12.08 | 10,259,320 |
| 2023-09-22 | $11.79 | $12.18 | $11.78 | $12.17 | $12.17 | 14,028,380 |
| 2023-09-21 | $11.75 | $11.91 | $11.75 | $11.81 | $11.81 | 6,778,220 |
| 2023-09-20 | $11.85 | $11.95 | $11.78 | $11.80 | $11.80 | 10,208,190 |
| 2023-09-19 | $11.98 | $12.02 | $11.82 | $11.86 | $11.86 | 12,240,520 |
| 2023-09-18 | $12.16 | $12.18 | $11.99 | $12.05 | $12.05 | 14,013,230 |
| 2023-09-15 | $12.29 | $12.37 | $12.18 | $12.34 | $12.34 | 9,304,600 |
| 2023-09-14 | $12.37 | $12.40 | $12.19 | $12.27 | $12.27 | 8,314,300 |
| 2023-09-13 | $12.75 | $12.79 | $12.29 | $12.40 | $12.40 | 13,950,590 |
| 2023-09-12 | $12.77 | $12.93 | $12.70 | $12.78 | $12.78 | 9,642,460 |
| 2023-09-11 | $12.57 | $12.85 | $12.47 | $12.73 | $12.73 | 10,920,700 |
| 2023-09-08 | $12.40 | $12.61 | $12.30 | $12.50 | $12.50 | 7,799,600 |
| 2023-09-07 | $12.55 | $12.65 | $12.43 | $12.43 | $12.43 | 7,359,320 |
| 2023-09-06 | $12.65 | $12.66 | $12.34 | $12.62 | $12.62 | 10,657,460 |
| 2023-09-05 | $12.80 | $12.85 | $12.58 | $12.60 | $12.60 | 10,303,000 |
| 2023-09-04 | $12.75 | $12.89 | $12.60 | $12.89 | $12.89 | 10,703,280 |
| 2023-09-01 | $12.82 | $12.96 | $12.57 | $12.69 | $12.69 | 10,244,330 |
| 2023-08-31 | $13.05 | $13.05 | $12.81 | $12.87 | $12.87 | 9,927,180 |
| 2023-08-30 | $12.91 | $13.20 | $12.85 | $13.08 | $13.08 | 12,003,500 |
| 2023-08-29 | $12.35 | $12.88 | $12.34 | $12.82 | $12.82 | 11,511,900 |
| 2023-08-28 | $13.00 | $13.09 | $12.36 | $12.39 | $12.39 | 13,515,500 |
| 2023-08-25 | $12.67 | $12.69 | $12.22 | $12.32 | $12.32 | 12,725,950 |
| 2023-08-24 | $13.04 | $13.09 | $12.76 | $12.78 | $12.78 | 9,821,140 |
| 2023-08-23 | $13.15 | $13.20 | $12.95 | $12.97 | $12.97 | 11,456,670 |
| 2023-08-22 | $12.71 | $13.10 | $12.70 | $13.05 | $13.05 | 10,503,210 |
| 2023-08-21 | $12.58 | $12.92 | $12.56 | $12.65 | $12.65 | 8,264,400 |
| 2023-08-18 | $13.05 | $13.11 | $12.62 | $12.63 | $12.63 | 10,663,530 |
| 2023-08-17 | $12.90 | $13.13 | $12.64 | $13.08 | $13.08 | 9,897,500 |
| 2023-08-16 | $13.25 | $13.25 | $12.93 | $12.96 | $12.96 | 8,261,700 |
| 2023-08-15 | $13.29 | $13.41 | $13.13 | $13.26 | $13.26 | 7,759,240 |
| 2023-08-14 | $12.98 | $13.32 | $12.91 | $13.29 | $13.29 | 9,503,220 |
| 2023-08-11 | $13.52 | $13.52 | $13.03 | $13.03 | $13.03 | 13,588,790 |
| 2023-08-10 | $13.55 | $13.61 | $13.42 | $13.51 | $13.51 | 7,236,920 |
| 2023-08-09 | $13.54 | $13.75 | $13.49 | $13.55 | $13.55 | 10,166,120 |
| 2023-08-08 | $13.61 | $13.68 | $13.50 | $13.62 | $13.62 | 8,918,250 |
| 2023-08-07 | $13.60 | $13.66 | $13.49 | $13.61 | $13.61 | 11,020,310 |
| 2023-08-04 | $13.35 | $13.65 | $13.32 | $13.58 | $13.58 | 20,610,110 |
| 2023-08-03 | $13.21 | $13.34 | $13.15 | $13.30 | $13.30 | 8,254,440 |
| 2023-08-02 | $13.33 | $13.40 | $13.23 | $13.27 | $13.27 | 5,997,120 |
| 2023-08-01 | $13.22 | $13.45 | $13.16 | $13.33 | $13.33 | 10,979,660 |
| 2023-07-31 | $13.16 | $13.34 | $13.14 | $13.25 | $13.25 | 9,681,920 |
| 2023-07-28 | $12.91 | $13.18 | $12.81 | $13.16 | $13.16 | 8,993,820 |
| 2023-07-27 | $13.12 | $13.16 | $12.90 | $12.92 | $12.92 | 9,972,900 |
| 2023-07-26 | $13.33 | $13.35 | $13.07 | $13.09 | $13.09 | 9,220,970 |
| 2023-07-25 | $13.29 | $13.36 | $13.15 | $13.35 | $13.35 | 7,385,730 |
| 2023-07-24 | $13.06 | $13.23 | $13.00 | $13.11 | $13.11 | 5,842,430 |
| 2023-07-21 | $13.10 | $13.18 | $13.04 | $13.06 | $13.06 | 5,929,740 |
| 2023-07-20 | $13.35 | $13.38 | $13.08 | $13.11 | $13.11 | 8,818,950 |
| 2023-07-19 | $13.36 | $13.45 | $13.28 | $13.35 | $13.35 | 7,293,880 |
| 2023-07-18 | $13.56 | $13.56 | $13.33 | $13.36 | $13.36 | 8,961,900 |
| 2023-07-17 | $13.50 | $13.75 | $13.43 | $13.56 | $13.56 | 14,713,290 |
| 2023-07-14 | $13.07 | $13.42 | $13.05 | $13.31 | $13.31 | 12,933,450 |
| 2023-07-13 | $12.98 | $13.15 | $12.95 | $13.08 | $13.08 | 8,609,270 |
| 2023-07-12 | $13.30 | $13.35 | $12.95 | $12.95 | $12.95 | 13,189,940 |
| 2023-07-11 | $13.25 | $13.40 | $13.22 | $13.25 | $13.25 | 9,413,820 |
| 2023-07-10 | $13.35 | $13.39 | $13.22 | $13.28 | $13.28 | 8,049,460 |
| 2023-07-07 | $13.50 | $13.50 | $13.21 | $13.30 | $13.30 | 9,008,580 |
| 2023-07-06 | $13.49 | $13.68 | $13.40 | $13.53 | $13.53 | 11,310,410 |
| 2023-07-05 | $13.74 | $13.77 | $13.49 | $13.49 | $13.49 | 10,176,330 |
| 2023-07-04 | $13.74 | $13.76 | $13.60 | $13.73 | $13.73 | 10,412,000 |
| 2023-07-03 | $13.73 | $13.82 | $13.42 | $13.71 | $13.71 | 13,871,250 |
| 2023-06-30 | $13.59 | $13.79 | $13.53 | $13.69 | $13.69 | 10,909,470 |
| 2023-06-29 | $13.50 | $13.74 | $13.40 | $13.64 | $13.64 | 11,475,400 |
| 2023-06-28 | $13.68 | $13.76 | $13.19 | $13.56 | $13.56 | 18,429,140 |
| 2023-06-27 | $13.82 | $13.88 | $13.63 | $13.76 | $13.76 | 12,072,710 |
| 2023-06-26 | $14.41 | $14.50 | $13.70 | $13.73 | $13.73 | 24,224,620 |
| 2023-06-21 | $14.96 | $14.98 | $14.56 | $14.61 | $14.43 | 17,237,770 |
| 2023-06-20 | $14.81 | $15.06 | $14.80 | $15.00 | $14.82 | 18,412,020 |
| 2023-06-19 | $14.88 | $14.97 | $14.65 | $14.90 | $14.72 | 15,876,410 |
| 2023-06-16 | $14.62 | $15.00 | $14.49 | $14.85 | $14.67 | 18,116,420 |
| 2023-06-15 | $14.81 | $14.84 | $14.57 | $14.62 | $14.44 | 15,898,120 |
| 2023-06-14 | $14.68 | $14.92 | $14.62 | $14.82 | $14.64 | 17,905,000 |
| 2023-06-13 | $14.50 | $14.80 | $14.30 | $14.76 | $14.58 | 22,355,510 |
| 2023-06-12 | $14.55 | $14.65 | $14.41 | $14.43 | $14.25 | 16,966,730 |
| 2023-06-09 | $14.60 | $14.69 | $14.39 | $14.65 | $14.47 | 21,233,530 |
| 2023-06-08 | $14.58 | $14.76 | $14.29 | $14.56 | $14.38 | 22,364,440 |
| 2023-06-07 | $14.27 | $14.54 | $14.13 | $14.49 | $14.31 | 15,388,790 |
| 2023-06-06 | $14.42 | $14.60 | $14.14 | $14.21 | $14.04 | 15,424,260 |
| 2023-06-05 | $14.43 | $14.60 | $14.35 | $14.43 | $14.25 | 11,090,860 |
| 2023-06-02 | $14.46 | $14.61 | $14.42 | $14.43 | $14.25 | 13,727,410 |
| 2023-06-01 | $14.39 | $14.60 | $14.30 | $14.46 | $14.28 | 21,589,760 |
| 2023-05-31 | $13.87 | $14.45 | $13.87 | $14.38 | $14.20 | 27,267,050 |
| 2023-05-30 | $13.54 | $13.99 | $13.43 | $13.95 | $13.78 | 21,141,180 |
| 2023-05-29 | $13.72 | $13.78 | $13.50 | $13.55 | $13.38 | 13,225,810 |
| 2023-05-26 | $13.37 | $13.61 | $13.30 | $13.56 | $13.39 | 10,107,870 |
| 2023-05-25 | $13.41 | $13.70 | $13.15 | $13.40 | $13.24 | 12,509,010 |
| 2023-05-24 | $13.40 | $13.58 | $13.26 | $13.42 | $13.26 | 12,332,260 |
| 2023-05-23 | $13.72 | $13.74 | $13.48 | $13.49 | $13.33 | 10,094,250 |
| 2023-05-22 | $13.89 | $13.89 | $13.54 | $13.72 | $13.55 | 11,660,700 |
| 2023-05-19 | $13.91 | $14.04 | $13.77 | $13.88 | $13.88 | 13,314,210 |
| 2023-05-18 | $13.71 | $14.04 | $13.69 | $13.95 | $13.95 | 20,048,390 |
| 2023-05-17 | $13.52 | $13.73 | $13.48 | $13.69 | $13.69 | 11,427,790 |
| 2023-05-16 | $13.90 | $14.01 | $13.55 | $13.58 | $13.58 | 12,040,610 |
| 2023-05-15 | $13.95 | $13.96 | $13.46 | $13.89 | $13.89 | 23,074,440 |
| 2023-05-12 | $14.12 | $14.24 | $13.96 | $13.96 | $13.96 | 16,914,160 |
| 2023-05-11 | $14.32 | $14.39 | $14.04 | $14.10 | $14.10 | 18,956,730 |
| 2023-05-10 | $14.42 | $14.64 | $14.12 | $14.28 | $14.28 | 23,482,560 |
| 2023-05-09 | $14.46 | $14.90 | $14.42 | $14.45 | $14.45 | 34,775,410 |
| 2023-05-08 | $14.41 | $14.65 | $14.30 | $14.47 | $14.47 | 37,088,940 |
| 2023-05-05 | $14.34 | $14.50 | $14.16 | $14.31 | $14.31 | 24,014,920 |
| 2023-05-04 | $14.15 | $14.63 | $14.15 | $14.42 | $14.42 | 33,951,630 |
| 2023-05-03 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-05-02 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 0 |
| 2023-04-28 | $14.49 | $14.83 | $14.44 | $14.54 | $14.54 | 34,962,690 |
| 2023-04-27 | $14.62 | $14.84 | $14.34 | $14.47 | $14.47 | 25,259,600 |
| 2023-04-26 | $15.28 | $15.54 | $14.35 | $14.70 | $14.70 | 44,512,510 |
| 2023-04-25 | $14.99 | $15.65 | $14.75 | $15.26 | $15.26 | 46,954,140 |
| 2023-04-24 | $15.00 | $15.78 | $14.90 | $15.07 | $15.07 | 41,926,160 |
| 2023-04-21 | $15.33 | $15.42 | $14.68 | $14.68 | $14.68 | 36,684,890 |
| 2023-04-20 | $15.00 | $15.50 | $15.00 | $15.44 | $15.44 | 34,170,940 |
| 2023-04-19 | $15.16 | $15.35 | $14.99 | $15.06 | $15.06 | 27,050,180 |
| 2023-04-18 | $15.19 | $15.29 | $14.82 | $15.15 | $15.15 | 33,850,410 |
| 2023-04-17 | $15.40 | $15.45 | $15.00 | $15.22 | $15.22 | 30,645,200 |
| 2023-04-14 | $15.54 | $16.02 | $15.31 | $15.42 | $15.42 | 46,952,310 |
| 2023-04-13 | $15.30 | $16.03 | $15.20 | $15.56 | $15.56 | 50,013,930 |
| 2023-04-12 | $15.33 | $15.72 | $15.13 | $15.53 | $15.53 | 39,211,970 |
| 2023-04-11 | $15.52 | $15.57 | $14.96 | $15.21 | $15.21 | 64,248,170 |
| 2023-04-10 | $15.72 | $16.34 | $15.57 | $15.70 | $15.70 | 68,460,890 |
| 2023-04-07 | $16.00 | $16.15 | $15.68 | $15.75 | $15.75 | 42,253,170 |
| 2023-04-06 | $15.96 | $16.20 | $15.61 | $15.81 | $15.81 | 76,546,580 |
| 2023-04-05 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2023-04-04 | $16.78 | $16.84 | $15.81 | $16.42 | $16.42 | 163,784,510 |
| 2023-04-03 | $14.75 | $15.42 | $14.60 | $15.42 | $15.42 | 42,841,600 |
| 2023-03-31 | $13.57 | $14.13 | $13.44 | $14.02 | $14.02 | 40,335,140 |
| 2023-03-30 | $13.55 | $13.69 | $13.35 | $13.42 | $13.42 | 22,669,880 |
| 2023-03-29 | $13.84 | $13.96 | $13.48 | $13.59 | $13.59 | 30,483,410 |
| 2023-03-28 | $13.49 | $14.05 | $13.31 | $13.85 | $13.85 | 46,543,720 |
| 2023-03-27 | $13.60 | $13.83 | $13.38 | $13.55 | $13.55 | 32,824,390 |
| 2023-03-24 | $13.47 | $13.65 | $13.23 | $13.59 | $13.59 | 32,125,190 |
| 2023-03-23 | $13.38 | $13.49 | $13.33 | $13.48 | $13.48 | 24,407,420 |
| 2023-03-22 | $13.33 | $13.52 | $13.24 | $13.43 | $13.43 | 26,595,810 |
| 2023-03-21 | $13.29 | $13.57 | $13.12 | $13.35 | $13.35 | 35,510,280 |
| 2023-03-20 | $13.38 | $13.50 | $13.08 | $13.15 | $13.15 | 42,349,580 |
| 2023-03-17 | $12.89 | $13.32 | $12.89 | $13.23 | $13.23 | 40,801,340 |
| 2023-03-16 | $12.85 | $12.88 | $12.53 | $12.67 | $12.67 | 25,754,790 |
| 2023-03-15 | $13.09 | $13.14 | $12.88 | $12.91 | $12.91 | 27,766,180 |
| 2023-03-14 | $12.70 | $13.24 | $12.63 | $13.06 | $13.06 | 51,103,810 |
| 2023-03-13 | $12.23 | $12.71 | $12.20 | $12.70 | $12.70 | 28,538,730 |
| 2023-03-10 | $12.30 | $12.43 | $12.23 | $12.25 | $12.25 | 13,347,860 |
| 2023-03-09 | $12.45 | $12.49 | $12.21 | $12.40 | $12.40 | 13,483,910 |
| 2023-03-08 | $12.19 | $12.45 | $12.16 | $12.37 | $12.37 | 16,904,500 |
| 2023-03-07 | $12.53 | $12.55 | $12.13 | $12.13 | $12.13 | 22,264,960 |
| 2023-03-06 | $12.63 | $12.74 | $12.50 | $12.54 | $12.54 | 22,463,140 |
| 2023-03-03 | $12.60 | $12.64 | $12.37 | $12.57 | $12.57 | 24,821,800 |
| 2023-03-02 | $12.38 | $12.83 | $12.31 | $12.72 | $12.72 | 37,249,620 |
| 2023-03-01 | $12.45 | $12.75 | $12.32 | $12.36 | $12.36 | 51,824,570 |
| 2023-02-28 | $12.33 | $12.55 | $12.22 | $12.37 | $12.37 | 17,410,060 |
| 2023-02-27 | $12.18 | $12.35 | $12.10 | $12.15 | $12.15 | 11,723,880 |
| 2023-02-24 | $12.07 | $12.28 | $12.07 | $12.21 | $12.21 | 11,543,050 |
| 2023-02-23 | $12.33 | $12.35 | $12.06 | $12.09 | $12.09 | 10,666,100 |
| 2023-02-22 | $12.12 | $12.38 | $12.04 | $12.30 | $12.30 | 12,508,100 |
| 2023-02-21 | $12.13 | $12.38 | $12.10 | $12.18 | $12.18 | 11,411,940 |
| 2023-02-20 | $11.95 | $12.21 | $11.93 | $12.18 | $12.18 | 12,312,430 |
| 2023-02-17 | $12.26 | $12.42 | $11.95 | $11.98 | $11.98 | 17,882,050 |
| 2023-02-16 | $12.49 | $12.70 | $12.17 | $12.30 | $12.30 | 28,388,400 |
| 2023-02-15 | $12.45 | $12.67 | $12.30 | $12.52 | $12.52 | 22,513,400 |
| 2023-02-14 | $12.26 | $12.39 | $12.19 | $12.22 | $12.22 | 11,201,720 |
| 2023-02-13 | $12.12 | $12.31 | $12.10 | $12.23 | $12.23 | 12,568,320 |
| 2023-02-10 | $12.15 | $12.33 | $12.11 | $12.17 | $12.17 | 9,917,570 |
| 2023-02-09 | $12.07 | $12.26 | $11.97 | $12.22 | $12.22 | 13,483,450 |
| 2023-02-08 | $12.23 | $12.31 | $12.04 | $12.08 | $12.08 | 15,023,590 |
| 2023-02-07 | $12.25 | $12.33 | $12.15 | $12.21 | $12.21 | 13,835,200 |
| 2023-02-06 | $12.26 | $12.41 | $12.19 | $12.26 | $12.26 | 13,407,730 |
| 2023-02-03 | $12.19 | $12.34 | $12.19 | $12.31 | $12.31 | 16,212,310 |
| 2023-02-02 | $12.55 | $12.57 | $12.18 | $12.20 | $12.20 | 25,168,320 |
| 2023-02-01 | $12.32 | $12.87 | $12.14 | $12.45 | $12.45 | 45,803,850 |
| 2023-01-31 | $12.12 | $12.25 | $11.90 | $12.01 | $12.01 | 19,917,990 |
| 2023-01-30 | $11.52 | $12.41 | $11.52 | $12.19 | $12.19 | 44,698,410 |
| 2023-01-20 | $11.26 | $11.58 | $11.18 | $11.40 | $11.40 | 13,507,430 |
| 2023-01-19 | $11.02 | $11.28 | $11.01 | $11.27 | $11.27 | 9,177,440 |
| 2023-01-18 | $10.92 | $11.13 | $10.91 | $11.07 | $11.07 | 6,541,650 |
| 2023-01-17 | $10.98 | $11.03 | $10.91 | $10.93 | $10.93 | 4,809,760 |
| 2023-01-16 | $10.73 | $11.03 | $10.73 | $10.98 | $10.98 | 9,528,180 |
| 2023-01-13 | $10.74 | $10.77 | $10.64 | $10.75 | $10.75 | 4,271,970 |
| 2023-01-12 | $10.82 | $10.83 | $10.66 | $10.70 | $10.70 | 4,618,160 |
| 2023-01-11 | $10.80 | $10.89 | $10.68 | $10.73 | $10.73 | 5,298,530 |
| 2023-01-10 | $10.79 | $10.88 | $10.72 | $10.81 | $10.81 | 4,186,870 |
| 2023-01-09 | $10.80 | $10.88 | $10.76 | $10.80 | $10.80 | 4,974,530 |
| 2023-01-06 | $10.85 | $10.94 | $10.75 | $10.76 | $10.76 | 5,453,740 |
| 2023-01-05 | $10.88 | $10.97 | $10.82 | $10.88 | $10.88 | 6,543,520 |
| 2023-01-04 | $10.79 | $10.93 | $10.71 | $10.88 | $10.88 | 9,411,150 |
| 2023-01-03 | $10.41 | $10.73 | $10.38 | $10.71 | $10.71 | 7,804,070 |
| 2023-01-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-12-30 | $10.38 | $10.45 | $10.36 | $10.41 | $10.41 | 3,089,660 |
| 2022-12-29 | $10.35 | $10.49 | $10.24 | $10.36 | $10.36 | 4,440,180 |
| 2022-12-28 | $10.45 | $10.46 | $10.25 | $10.32 | $10.32 | 6,078,330 |
| 2022-12-27 | $10.53 | $10.55 | $10.42 | $10.46 | $10.46 | 4,871,260 |
| 2022-12-26 | $10.47 | $10.55 | $10.40 | $10.50 | $10.50 | 4,069,760 |
| 2022-12-23 | $10.47 | $10.58 | $10.37 | $10.44 | $10.44 | 4,729,840 |
| 2022-12-22 | $10.34 | $10.53 | $10.32 | $10.50 | $10.50 | 8,584,670 |
| 2022-12-21 | $10.43 | $10.49 | $10.25 | $10.29 | $10.29 | 5,599,860 |
| 2022-12-20 | $10.74 | $10.78 | $10.42 | $10.46 | $10.46 | 8,466,800 |
| 2022-12-19 | $10.90 | $10.93 | $10.59 | $10.66 | $10.66 | 8,063,800 |
| 2022-12-16 | $10.93 | $10.94 | $10.81 | $10.88 | $10.88 | 5,082,880 |
| 2022-12-15 | $10.93 | $11.03 | $10.85 | $10.98 | $10.98 | 4,718,740 |
| 2022-12-14 | $11.11 | $11.11 | $10.88 | $10.94 | $10.94 | 7,441,100 |
| 2022-12-13 | $11.21 | $11.25 | $10.96 | $11.05 | $11.05 | 8,136,250 |
| 2022-12-12 | $11.18 | $11.38 | $11.14 | $11.19 | $11.19 | 8,449,480 |
| 2022-12-09 | $11.24 | $11.33 | $11.13 | $11.24 | $11.24 | 10,941,640 |
| 2022-12-08 | $11.50 | $11.60 | $11.20 | $11.27 | $11.27 | 14,444,350 |
| 2022-12-07 | $11.40 | $11.47 | $11.27 | $11.30 | $11.30 | 9,476,700 |
| 2022-12-06 | $11.41 | $11.67 | $11.39 | $11.45 | $11.45 | 13,697,960 |
| 2022-12-05 | $11.29 | $11.60 | $11.23 | $11.46 | $11.46 | 21,073,860 |
| 2022-12-01 | $11.05 | $11.18 | $11.03 | $11.14 | $11.14 | 10,598,340 |
| 2022-11-30 | $10.83 | $11.25 | $10.82 | $11.02 | $11.02 | 13,462,840 |
| 2022-11-29 | $10.61 | $10.85 | $10.59 | $10.82 | $10.82 | 9,528,980 |
| 2022-11-28 | $10.88 | $10.89 | $10.52 | $10.62 | $10.62 | 13,271,840 |
| 2022-11-25 | $10.89 | $10.97 | $10.88 | $10.91 | $10.91 | 3,908,880 |
| 2022-11-24 | $10.99 | $11.10 | $10.89 | $10.92 | $10.92 | 6,306,760 |
| 2022-11-23 | $11.04 | $11.18 | $10.91 | $11.00 | $11.00 | 8,290,560 |
| 2022-11-22 | $11.18 | $11.18 | $10.96 | $10.98 | $10.98 | 8,133,470 |
| 2022-11-21 | $11.18 | $11.20 | $11.00 | $11.15 | $11.15 | 10,069,090 |
| 2022-11-18 | $11.33 | $11.40 | $11.18 | $11.24 | $11.24 | 13,481,320 |
| 2022-11-17 | $11.09 | $11.32 | $11.06 | $11.31 | $11.31 | 12,613,550 |
| 2022-11-16 | $11.15 | $11.25 | $11.05 | $11.11 | $11.11 | 9,511,160 |
| 2022-11-15 | $11.11 | $11.31 | $11.06 | $11.16 | $11.16 | 15,475,650 |
| 2022-11-14 | $10.95 | $11.12 | $10.89 | $11.10 | $11.10 | 12,776,500 |
| 2022-11-11 | $11.11 | $11.19 | $10.91 | $10.92 | $10.92 | 12,264,040 |
| 2022-11-10 | $10.85 | $11.13 | $10.84 | $10.97 | $10.97 | 10,129,450 |
| 2022-11-09 | $11.07 | $11.28 | $10.90 | $10.93 | $10.93 | 11,854,100 |
| 2022-11-08 | $10.97 | $11.07 | $10.83 | $11.07 | $11.07 | 10,371,240 |
| 2022-11-07 | $11.09 | $11.17 | $10.90 | $10.97 | $10.97 | 13,064,730 |
| 2022-11-04 | $11.05 | $11.06 | $10.93 | $11.05 | $11.05 | 15,008,840 |
| 2022-11-03 | $11.23 | $11.24 | $10.91 | $11.06 | $11.06 | 11,264,900 |
| 2022-11-02 | $11.26 | $11.28 | $11.08 | $11.19 | $11.19 | 13,744,800 |
| 2022-11-01 | $11.49 | $11.51 | $11.11 | $11.29 | $11.29 | 21,125,190 |
| 2022-10-31 | $10.90 | $11.44 | $10.86 | $11.25 | $11.25 | 31,578,320 |
| 2022-10-28 | $10.91 | $10.98 | $10.70 | $10.75 | $10.75 | 10,772,000 |
| 2022-10-27 | $10.78 | $11.02 | $10.75 | $10.96 | $10.96 | 14,783,830 |
| 2022-10-26 | $10.42 | $10.81 | $10.42 | $10.78 | $10.78 | 11,843,250 |
| 2022-10-25 | $10.43 | $10.55 | $10.27 | $10.42 | $10.42 | 7,617,530 |
| 2022-10-24 | $10.54 | $10.79 | $10.49 | $10.50 | $10.50 | 13,479,320 |
| 2022-10-21 | $10.59 | $10.60 | $10.43 | $10.54 | $10.54 | 5,870,530 |
| 2022-10-20 | $10.40 | $10.64 | $10.34 | $10.51 | $10.51 | 6,869,420 |
| 2022-10-19 | $10.42 | $10.50 | $10.37 | $10.41 | $10.41 | 4,637,340 |
| 2022-10-18 | $10.49 | $10.56 | $10.42 | $10.50 | $10.50 | 5,726,200 |
| 2022-10-17 | $10.35 | $10.57 | $10.32 | $10.49 | $10.49 | 8,131,720 |
| 2022-10-14 | $10.30 | $10.42 | $10.27 | $10.34 | $10.34 | 7,632,030 |
| 2022-10-13 | $10.18 | $10.38 | $10.11 | $10.31 | $10.31 | 7,654,830 |
| 2022-10-12 | $9.86 | $10.19 | $9.83 | $10.18 | $10.18 | 7,199,940 |
| 2022-10-11 | $9.82 | $9.94 | $9.79 | $9.86 | $9.86 | 4,870,520 |
| 2022-10-10 | $9.76 | $9.87 | $9.65 | $9.83 | $9.83 | 4,889,730 |
| 2022-09-30 | $9.83 | $9.90 | $9.75 | $9.76 | $9.76 | 3,551,640 |
| 2022-09-29 | $9.89 | $9.98 | $9.75 | $9.80 | $9.80 | 4,613,880 |
| 2022-09-28 | $9.98 | $10.00 | $9.83 | $9.85 | $9.85 | 3,288,660 |
| 2022-09-27 | $9.80 | $10.00 | $9.80 | $9.98 | $9.98 | 4,098,690 |
| 2022-09-26 | $9.95 | $10.01 | $9.78 | $9.80 | $9.80 | 6,577,260 |
| 2022-09-23 | $10.12 | $10.22 | $9.95 | $10.02 | $10.02 | 5,001,700 |
| 2022-09-22 | $10.23 | $10.29 | $10.09 | $10.13 | $10.13 | 5,102,200 |
| 2022-09-21 | $10.02 | $10.18 | $9.90 | $10.14 | $10.14 | 6,799,950 |
| 2022-09-20 | $10.07 | $10.21 | $10.03 | $10.05 | $10.05 | 5,049,250 |
| 2022-09-19 | $10.34 | $10.39 | $10.01 | $10.08 | $10.08 | 7,679,230 |
| 2022-09-16 | $10.47 | $10.64 | $10.34 | $10.34 | $10.34 | 7,693,630 |
| 2022-09-15 | $10.63 | $10.68 | $10.39 | $10.49 | $10.49 | 7,183,830 |
| 2022-09-14 | $10.60 | $10.64 | $10.49 | $10.56 | $10.56 | 5,697,110 |
| 2022-09-13 | $10.59 | $10.75 | $10.55 | $10.69 | $10.69 | 6,918,550 |
| 2022-09-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2022-09-09 | $10.47 | $10.61 | $10.45 | $10.55 | $10.55 | 6,095,160 |
| 2022-09-08 | $10.53 | $10.57 | $10.46 | $10.47 | $10.47 | 3,428,580 |
| 2022-09-07 | $10.55 | $10.59 | $10.46 | $10.52 | $10.52 | 4,885,680 |
| 2022-09-06 | $10.53 | $10.62 | $10.51 | $10.57 | $10.57 | 5,133,900 |
| 2022-09-05 | $10.58 | $10.58 | $10.45 | $10.52 | $10.52 | 3,839,470 |
| 2022-09-02 | $10.40 | $10.62 | $10.40 | $10.57 | $10.57 | 5,992,200 |
| 2022-09-01 | $10.49 | $10.57 | $10.40 | $10.43 | $10.43 | 4,518,400 |
| 2022-08-31 | $10.45 | $10.62 | $10.39 | $10.49 | $10.49 | 7,344,250 |
| 2022-08-30 | $10.36 | $10.52 | $10.35 | $10.46 | $10.46 | 4,996,930 |
| 2022-08-29 | $10.32 | $10.39 | $10.21 | $10.35 | $10.35 | 5,456,440 |
| 2022-08-26 | $10.46 | $10.50 | $10.38 | $10.40 | $10.40 | 5,245,400 |
| 2022-08-25 | $10.41 | $10.45 | $10.28 | $10.44 | $10.44 | 6,574,190 |
| 2022-08-24 | $10.61 | $10.64 | $10.35 | $10.38 | $10.38 | 8,332,840 |
| 2022-08-23 | $10.70 | $10.72 | $10.59 | $10.59 | $10.59 | 6,359,450 |
| 2022-08-22 | $10.65 | $10.84 | $10.53 | $10.70 | $10.70 | 8,995,230 |
| 2022-08-19 | $10.79 | $10.91 | $10.64 | $10.65 | $10.65 | 7,705,640 |
| 2022-08-18 | $10.90 | $10.90 | $10.77 | $10.79 | $10.79 | 4,714,800 |
| 2022-08-17 | $10.86 | $10.90 | $10.81 | $10.87 | $10.87 | 4,360,060 |
| 2022-08-16 | $10.98 | $10.98 | $10.82 | $10.86 | $10.86 | 5,373,480 |
| 2022-08-15 | $10.94 | $10.97 | $10.82 | $10.94 | $10.94 | 6,184,040 |
| 2022-08-12 | $11.02 | $11.02 | $10.91 | $10.95 | $10.95 | 7,083,400 |
| 2022-08-11 | $10.96 | $11.03 | $10.89 | $10.99 | $10.99 | 9,195,020 |
| 2022-08-10 | $10.87 | $10.92 | $10.77 | $10.88 | $10.88 | 5,965,900 |
| 2022-08-09 | $10.86 | $10.89 | $10.73 | $10.85 | $10.85 | 6,228,050 |
| 2022-08-08 | $10.98 | $10.98 | $10.80 | $10.89 | $10.89 | 6,219,720 |
| 2022-08-05 | $10.73 | $10.94 | $10.71 | $10.93 | $10.93 | 9,687,500 |
| 2022-08-04 | $10.67 | $10.77 | $10.51 | $10.74 | $10.74 | 7,872,560 |
| 2022-08-03 | $10.45 | $10.88 | $10.45 | $10.59 | $10.59 | 12,124,700 |
| 2022-08-02 | $10.85 | $10.88 | $10.26 | $10.42 | $10.42 | 12,037,600 |
| 2022-08-01 | $10.83 | $10.86 | $10.72 | $10.83 | $10.83 | 5,316,720 |
| 2022-07-29 | $10.84 | $10.89 | $10.68 | $10.71 | $10.71 | 4,539,360 |
| 2022-07-28 | $10.87 | $10.95 | $10.82 | $10.84 | $10.84 | 5,564,090 |
| 2022-07-27 | $10.82 | $10.85 | $10.75 | $10.83 | $10.83 | 4,014,820 |
| 2022-07-26 | $10.62 | $10.81 | $10.61 | $10.81 | $10.81 | 4,703,690 |
| 2022-07-25 | $10.79 | $10.85 | $10.59 | $10.64 | $10.64 | 4,625,700 |
| 2022-07-22 | $10.83 | $10.90 | $10.64 | $10.73 | $10.73 | 5,099,460 |
| 2022-07-21 | $10.89 | $10.95 | $10.77 | $10.83 | $10.83 | 6,893,300 |
| 2022-07-20 | $10.76 | $10.93 | $10.66 | $10.89 | $10.89 | 8,759,320 |
| 2022-07-19 | $10.52 | $10.70 | $10.50 | $10.69 | $10.69 | 7,627,030 |
| 2022-07-18 | $10.30 | $10.53 | $10.29 | $10.52 | $10.52 | 5,908,030 |
| 2022-07-15 | $10.54 | $10.55 | $10.29 | $10.29 | $10.29 | 5,942,820 |
| 2022-07-14 | $10.50 | $10.59 | $10.46 | $10.53 | $10.53 | 4,973,500 |
| 2022-07-13 | $10.53 | $10.61 | $10.44 | $10.50 | $10.50 | 4,890,200 |
| 2022-07-12 | $10.60 | $10.62 | $10.47 | $10.48 | $10.48 | 4,994,440 |
| 2022-07-11 | $10.78 | $10.78 | $10.54 | $10.62 | $10.62 | 5,813,350 |
| 2022-07-08 | $10.70 | $10.89 | $10.68 | $10.77 | $10.77 | 5,717,870 |
| 2022-07-07 | $10.68 | $10.86 | $10.68 | $10.72 | $10.72 | 7,100,960 |
| 2022-07-06 | $10.76 | $10.84 | $10.55 | $10.64 | $10.64 | 8,946,800 |
| 2022-07-05 | $10.97 | $11.02 | $10.71 | $10.82 | $10.82 | 8,741,090 |
| 2022-07-04 | $10.92 | $10.98 | $10.77 | $10.97 | $10.97 | 7,349,210 |
| 2022-07-01 | $10.94 | $11.03 | $10.90 | $10.93 | $10.93 | 5,963,580 |
| 2022-06-30 | $10.97 | $11.08 | $10.93 | $10.94 | $10.94 | 10,934,560 |
| 2022-06-29 | $11.15 | $11.24 | $10.97 | $10.97 | $10.97 | 9,531,340 |
| 2022-06-28 | $10.85 | $11.13 | $10.80 | $11.11 | $11.11 | 10,937,710 |
| 2022-06-27 | $11.08 | $11.08 | $10.85 | $10.85 | $10.85 | 8,718,900 |
| 2022-06-24 | $10.89 | $11.03 | $10.85 | $10.95 | $10.95 | 8,974,810 |
| 2022-06-23 | $10.80 | $11.02 | $10.73 | $10.98 | $10.81 | 9,303,950 |
| 2022-06-22 | $11.20 | $11.20 | $10.80 | $10.84 | $10.67 | 10,416,600 |
| 2022-06-21 | $11.19 | $11.26 | $11.01 | $11.12 | $10.95 | 8,072,400 |
| 2022-06-20 | $11.17 | $11.26 | $11.07 | $11.18 | $11.01 | 7,812,850 |
| 2022-06-17 | $11.16 | $11.20 | $10.99 | $11.17 | $11.17 | 9,108,940 |
| 2022-06-16 | $11.41 | $11.46 | $11.22 | $11.23 | $11.23 | 10,325,110 |
| 2022-06-15 | $11.24 | $11.59 | $11.24 | $11.37 | $11.37 | 18,422,580 |
| 2022-06-14 | $11.15 | $11.29 | $10.89 | $11.27 | $11.27 | 13,978,230 |
| 2022-06-13 | $11.27 | $11.39 | $11.10 | $11.25 | $11.25 | 11,970,960 |
| 2022-06-10 | $11.20 | $11.52 | $11.16 | $11.25 | $11.25 | 30,615,430 |
| 2022-06-09 | $11.20 | $11.47 | $11.13 | $11.34 | $11.34 | 16,966,600 |
| 2022-06-08 | $11.22 | $11.32 | $11.08 | $11.20 | $11.20 | 9,731,020 |
| 2022-06-07 | $11.22 | $11.32 | $11.08 | $11.22 | $11.22 | 9,508,050 |
| 2022-06-06 | $11.19 | $11.34 | $11.10 | $11.26 | $11.26 | 10,520,390 |
| 2022-06-02 | $11.01 | $11.21 | $10.90 | $11.18 | $11.18 | 11,382,420 |
| 2022-06-01 | $11.00 | $11.07 | $10.91 | $11.02 | $11.02 | 12,223,550 |
| 2022-05-31 | $11.10 | $11.15 | $10.94 | $11.10 | $11.10 | 18,747,400 |
| 2022-05-30 | $10.54 | $11.41 | $10.49 | $11.20 | $11.20 | 36,142,020 |
| 2022-05-27 | $10.30 | $10.44 | $10.27 | $10.38 | $10.38 | 11,882,670 |
| 2022-05-26 | $10.12 | $10.31 | $10.00 | $10.25 | $10.25 | 10,170,970 |
| 2022-05-25 | $9.89 | $10.09 | $9.88 | $10.07 | $10.07 | 6,524,500 |
| 2022-05-24 | $10.35 | $10.38 | $9.87 | $9.87 | $9.87 | 11,985,980 |
| 2022-05-23 | $10.27 | $10.36 | $10.21 | $10.35 | $10.35 | 8,370,300 |
| 2022-05-20 | $10.14 | $10.30 | $10.11 | $10.28 | $10.28 | 9,940,680 |
| 2022-05-19 | $10.05 | $10.12 | $9.91 | $10.09 | $10.09 | 8,590,180 |
| 2022-05-18 | $10.12 | $10.29 | $10.11 | $10.15 | $10.15 | 7,955,490 |
| 2022-05-17 | $10.10 | $10.14 | $9.95 | $10.12 | $10.12 | 5,620,560 |
| 2022-05-16 | $10.16 | $10.26 | $10.05 | $10.09 | $10.09 | 5,637,720 |
| 2022-05-13 | $10.13 | $10.23 | $10.07 | $10.14 | $10.14 | 5,189,630 |
| 2022-05-12 | $10.05 | $10.18 | $10.01 | $10.12 | $10.12 | 6,910,560 |
| 2022-05-11 | $10.14 | $10.35 | $10.05 | $10.08 | $10.08 | 12,274,390 |
| 2022-05-10 | $9.92 | $10.14 | $9.86 | $10.10 | $10.10 | 7,681,840 |
| 2022-05-09 | $9.83 | $10.07 | $9.81 | $10.01 | $10.01 | 8,233,610 |
| 2022-05-06 | $9.95 | $10.16 | $9.84 | $9.86 | $9.86 | 12,321,550 |
| 2022-05-05 | $10.01 | $10.24 | $9.94 | $10.12 | $10.12 | 10,908,170 |
| 2022-05-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-05-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2022-04-29 | $9.90 | $10.25 | $9.90 | $10.19 | $10.19 | 11,255,340 |
| 2022-04-28 | $10.01 | $10.05 | $9.69 | $9.83 | $9.83 | 10,231,530 |
| 2022-04-27 | $9.73 | $10.10 | $9.50 | $10.09 | $10.09 | 14,432,420 |
| 2022-04-26 | $10.15 | $10.34 | $9.83 | $9.83 | $9.83 | 14,043,140 |
| 2022-04-25 | $10.66 | $10.66 | $10.11 | $10.16 | $10.16 | 13,828,100 |
| 2022-04-22 | $10.86 | $10.89 | $10.65 | $10.80 | $10.80 | 8,504,100 |
| 2022-04-21 | $11.11 | $11.25 | $10.84 | $10.86 | $10.86 | 13,066,980 |
| 2022-04-20 | $11.60 | $11.68 | $11.26 | $11.29 | $11.29 | 8,993,300 |
| 2022-04-19 | $11.35 | $11.44 | $11.26 | $11.39 | $11.39 | 6,592,020 |
| 2022-04-18 | $11.27 | $11.37 | $11.05 | $11.37 | $11.37 | 6,784,170 |
| 2022-04-15 | $11.36 | $11.40 | $11.18 | $11.27 | $11.27 | 8,710,840 |
| 2022-04-14 | $11.48 | $11.53 | $11.36 | $11.44 | $11.44 | 7,960,250 |
| 2022-04-13 | $11.65 | $11.65 | $11.39 | $11.40 | $11.40 | 8,903,800 |
| 2022-04-12 | $11.41 | $11.74 | $11.26 | $11.72 | $11.72 | 11,168,370 |
| 2022-04-11 | $11.77 | $11.77 | $11.26 | $11.34 | $11.34 | 13,682,280 |
| 2022-04-08 | $11.95 | $12.00 | $11.65 | $11.77 | $11.77 | 12,990,980 |
| 2022-04-07 | $12.40 | $12.45 | $11.95 | $11.95 | $11.95 | 17,943,720 |
| 2022-04-06 | $12.51 | $12.63 | $12.39 | $12.48 | $12.48 | 13,037,190 |
| 2022-04-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-04-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2022-04-01 | $12.47 | $12.62 | $12.44 | $12.48 | $12.48 | 10,644,440 |
| 2022-03-31 | $12.43 | $12.69 | $12.40 | $12.57 | $12.57 | 12,520,870 |
| 2022-03-30 | $12.30 | $12.55 | $12.29 | $12.54 | $12.54 | 9,234,790 |
| 2022-03-29 | $12.45 | $12.49 | $12.20 | $12.24 | $12.24 | 9,439,400 |
| 2022-03-28 | $12.30 | $12.50 | $12.16 | $12.47 | $12.47 | 11,241,300 |
| 2022-03-25 | $12.48 | $12.65 | $12.41 | $12.42 | $12.42 | 11,172,560 |
| 2022-03-24 | $12.77 | $12.80 | $12.43 | $12.43 | $12.43 | 15,633,200 |
| 2022-03-23 | $12.86 | $12.95 | $12.75 | $12.87 | $12.87 | 9,538,580 |
| 2022-03-22 | $12.86 | $12.94 | $12.73 | $12.82 | $12.82 | 11,301,280 |
| 2022-03-21 | $13.00 | $13.15 | $12.70 | $12.86 | $12.86 | 18,308,090 |
| 2022-03-18 | $13.05 | $13.10 | $12.87 | $13.04 | $13.04 | 17,278,070 |
| 2022-03-17 | $13.21 | $13.30 | $12.98 | $13.12 | $13.12 | 25,476,830 |
| 2022-03-16 | $12.62 | $13.15 | $12.34 | $13.15 | $13.15 | 25,978,310 |
| 2022-03-15 | $13.09 | $13.28 | $12.37 | $12.47 | $12.47 | 27,919,460 |
| 2022-03-14 | $12.87 | $13.45 | $12.81 | $13.12 | $13.12 | 29,411,650 |
| 2022-03-11 | $12.61 | $12.94 | $12.32 | $12.94 | $12.94 | 16,772,630 |
| 2022-03-10 | $13.30 | $13.30 | $12.81 | $12.81 | $12.81 | 17,195,010 |
| 2022-03-09 | $13.01 | $13.05 | $12.29 | $12.79 | $12.79 | 18,812,380 |
| 2022-03-08 | $13.13 | $13.25 | $12.84 | $12.95 | $12.95 | 19,171,480 |
| 2022-03-07 | $13.50 | $13.51 | $13.07 | $13.13 | $13.13 | 19,399,360 |
| 2022-03-04 | $13.95 | $14.05 | $13.52 | $13.60 | $13.60 | 28,291,450 |
| 2022-03-03 | $13.88 | $14.19 | $13.66 | $14.19 | $14.19 | 27,915,990 |
| 2022-03-02 | $13.86 | $14.00 | $13.75 | $13.86 | $13.86 | 12,850,730 |
| 2022-03-01 | $14.09 | $14.09 | $13.83 | $13.92 | $13.92 | 20,755,890 |
| 2022-02-28 | $13.88 | $14.14 | $13.60 | $13.98 | $13.98 | 23,448,140 |
| 2022-02-25 | $13.80 | $14.00 | $13.70 | $13.73 | $13.73 | 16,404,540 |
| 2022-02-24 | $14.30 | $14.30 | $13.56 | $13.74 | $13.74 | 35,151,530 |
| 2022-02-23 | $14.45 | $14.49 | $14.16 | $14.40 | $14.40 | 23,916,520 |
| 2022-02-22 | $14.34 | $14.51 | $14.24 | $14.39 | $14.39 | 28,561,630 |
| 2022-02-21 | $14.16 | $14.59 | $14.03 | $14.52 | $14.52 | 44,112,940 |
| 2022-02-18 | $13.77 | $14.36 | $13.75 | $13.97 | $13.97 | 27,912,710 |
| 2022-02-17 | $13.84 | $13.96 | $13.65 | $13.81 | $13.81 | 17,388,090 |
| 2022-02-16 | $14.25 | $14.36 | $13.75 | $13.83 | $13.83 | 23,336,300 |
| 2022-02-15 | $14.01 | $14.15 | $13.84 | $14.02 | $14.02 | 15,301,480 |
| 2022-02-14 | $14.13 | $14.25 | $13.83 | $14.09 | $14.09 | 23,053,790 |
| 2022-02-11 | $14.05 | $14.42 | $13.82 | $14.13 | $14.13 | 30,494,790 |
| 2022-02-10 | $13.99 | $14.09 | $13.89 | $14.01 | $14.01 | 18,681,560 |
| 2022-02-09 | $13.70 | $14.20 | $13.65 | $14.12 | $14.12 | 33,481,760 |
| 2022-02-08 | $13.01 | $13.59 | $12.97 | $13.52 | $13.52 | 17,924,700 |
| 2022-02-07 | $13.18 | $13.32 | $13.01 | $13.07 | $13.07 | 15,550,420 |
| 2022-02-04 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-02-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-02-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-02-01 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 0 |
| 2022-01-28 | $12.66 | $13.24 | $12.63 | $12.94 | $12.94 | 23,000,850 |
| 2022-01-27 | $13.21 | $13.35 | $12.47 | $12.53 | $12.53 | 22,741,260 |
| 2022-01-26 | $13.44 | $13.66 | $13.00 | $13.29 | $13.29 | 19,795,620 |
| 2022-01-25 | $13.81 | $14.08 | $13.43 | $13.45 | $13.45 | 24,059,740 |
| 2022-01-24 | $13.89 | $14.19 | $13.81 | $13.91 | $13.91 | 20,183,810 |
| 2022-01-21 | $14.02 | $14.16 | $13.79 | $13.99 | $13.99 | 18,003,010 |
| 2022-01-20 | $14.19 | $14.19 | $13.90 | $14.09 | $14.09 | 22,226,140 |
| 2022-01-19 | $13.65 | $14.20 | $13.62 | $14.18 | $14.18 | 33,985,080 |
| 2022-01-18 | $14.15 | $14.31 | $13.70 | $13.78 | $13.78 | 29,179,530 |
| 2022-01-17 | $13.36 | $14.01 | $13.36 | $13.91 | $13.91 | 33,996,330 |
| 2022-01-14 | $13.34 | $13.54 | $13.21 | $13.27 | $13.27 | 12,296,030 |
| 2022-01-13 | $13.70 | $13.79 | $13.39 | $13.42 | $13.42 | 14,722,370 |
| 2022-01-12 | $13.30 | $13.62 | $13.27 | $13.42 | $13.42 | 12,499,640 |
| 2022-01-11 | $13.45 | $13.51 | $13.18 | $13.23 | $13.23 | 13,721,940 |
| 2022-01-10 | $13.25 | $13.52 | $13.17 | $13.45 | $13.45 | 12,876,280 |
| 2022-01-07 | $13.68 | $13.72 | $13.31 | $13.32 | $13.32 | 16,288,680 |
| 2022-01-06 | $13.58 | $13.66 | $13.43 | $13.62 | $13.62 | 16,610,430 |
| 2022-01-05 | $13.58 | $13.89 | $13.50 | $13.63 | $13.63 | 27,787,660 |
| 2022-01-04 | $13.35 | $13.69 | $13.33 | $13.65 | $13.65 | 22,162,690 |
| 2022-01-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2021-12-31 | $13.40 | $13.47 | $13.21 | $13.39 | $13.39 | 17,166,540 |
| 2021-12-30 | $13.11 | $13.40 | $13.08 | $13.34 | $13.34 | 20,639,910 |
| 2021-12-29 | $13.02 | $13.20 | $13.00 | $13.11 | $13.11 | 14,952,090 |
| 2021-12-28 | $12.76 | $13.17 | $12.70 | $13.05 | $13.05 | 16,083,130 |
| 2021-12-27 | $12.80 | $12.86 | $12.61 | $12.71 | $12.71 | 10,985,970 |
| 2021-12-24 | $13.05 | $13.06 | $12.75 | $12.86 | $12.86 | 13,245,220 |
| 2021-12-23 | $13.05 | $13.07 | $12.92 | $13.00 | $13.00 | 11,498,230 |
| 2021-12-22 | $13.24 | $13.29 | $12.96 | $13.00 | $13.00 | 22,819,120 |
| 2021-12-21 | $13.49 | $13.79 | $13.25 | $13.33 | $13.33 | 31,337,240 |
| 2021-12-20 | $13.07 | $13.24 | $12.90 | $13.00 | $13.00 | 14,408,470 |
| 2021-12-17 | $13.18 | $13.18 | $13.01 | $13.11 | $13.11 | 12,488,170 |
| 2021-12-16 | $12.89 | $13.25 | $12.89 | $13.16 | $13.16 | 19,762,440 |
| 2021-12-15 | $12.80 | $13.36 | $12.79 | $12.94 | $12.94 | 21,562,040 |
| 2021-12-14 | $12.72 | $12.89 | $12.72 | $12.81 | $12.81 | 10,236,050 |
| 2021-12-13 | $12.75 | $12.88 | $12.75 | $12.77 | $12.77 | 11,715,450 |
| 2021-12-10 | $12.90 | $12.99 | $12.75 | $12.80 | $12.80 | 17,789,750 |
| 2021-12-09 | $12.99 | $13.12 | $12.86 | $12.90 | $12.90 | 17,529,620 |
| 2021-12-08 | $12.81 | $13.04 | $12.70 | $12.97 | $12.97 | 22,778,590 |
| 2021-12-07 | $12.85 | $12.89 | $12.67 | $12.74 | $12.74 | 16,126,970 |
| 2021-12-06 | $12.90 | $12.94 | $12.74 | $12.75 | $12.75 | 16,456,370 |
| 2021-12-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 20,658,860 |
| 2021-12-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 30,846,620 |
| 2021-12-01 | $13.31 | $13.56 | $13.18 | $13.29 | $13.29 | 52,173,880 |
| 2021-11-30 | $12.13 | $13.31 | $12.09 | $13.31 | $13.31 | 68,850,070 |
| 2021-11-29 | $12.17 | $12.25 | $12.07 | $12.10 | $12.10 | 9,083,910 |
| 2021-11-26 | $12.26 | $12.37 | $12.05 | $12.33 | $12.33 | 13,301,500 |
| 2021-11-25 | $12.27 | $12.34 | $12.19 | $12.20 | $12.20 | 7,230,680 |
| 2021-11-24 | $12.31 | $12.33 | $12.20 | $12.26 | $12.26 | 6,846,240 |
| 2021-11-23 | $12.40 | $12.46 | $12.24 | $12.31 | $12.31 | 8,460,650 |
| 2021-11-22 | $12.47 | $12.56 | $12.41 | $12.41 | $12.41 | 7,703,000 |
| 2021-11-19 | $12.31 | $12.55 | $12.27 | $12.46 | $12.46 | 10,918,760 |
| 2021-11-18 | $12.48 | $12.56 | $12.33 | $12.33 | $12.33 | 7,758,440 |
| 2021-11-17 | $12.44 | $12.55 | $12.38 | $12.41 | $12.41 | 6,834,760 |
| 2021-11-16 | $12.55 | $12.59 | $12.33 | $12.47 | $12.47 | 9,071,030 |
| 2021-11-15 | $12.42 | $12.74 | $12.41 | $12.54 | $12.54 | 12,607,390 |
| 2021-11-12 | $12.37 | $12.50 | $12.34 | $12.41 | $12.41 | 7,800,050 |
| 2021-11-11 | $12.37 | $12.52 | $12.31 | $12.38 | $12.38 | 10,231,200 |
| 2021-11-10 | $12.36 | $12.55 | $12.30 | $12.45 | $12.45 | 9,946,610 |
| 2021-11-09 | $12.25 | $12.47 | $12.25 | $12.41 | $12.41 | 10,592,970 |
| 2021-11-08 | $12.17 | $12.35 | $12.15 | $12.24 | $12.24 | 7,076,290 |
| 2021-11-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 8,708,340 |
| 2021-11-04 | $12.08 | $12.27 | $12.03 | $12.25 | $12.25 | 11,221,060 |
| 2021-11-03 | $12.07 | $12.21 | $11.96 | $12.08 | $12.08 | 8,548,250 |
| 2021-11-02 | $11.98 | $12.16 | $11.85 | $12.08 | $12.08 | 15,940,050 |
| 2021-11-01 | $11.60 | $11.97 | $11.53 | $11.93 | $11.93 | 14,265,550 |
| 2021-10-29 | $11.29 | $11.49 | $11.26 | $11.46 | $11.46 | 6,037,370 |
| 2021-10-28 | $11.28 | $11.30 | $11.02 | $11.29 | $11.29 | 7,636,120 |
| 2021-10-27 | $11.58 | $11.58 | $11.26 | $11.26 | $11.26 | 8,471,980 |
| 2021-10-26 | $11.58 | $11.63 | $11.51 | $11.61 | $11.61 | 4,801,410 |
| 2021-10-25 | $11.73 | $11.76 | $11.51 | $11.58 | $11.58 | 8,205,110 |
| 2021-10-22 | $11.80 | $11.80 | $11.65 | $11.71 | $11.71 | 6,644,370 |
| 2021-10-21 | $11.92 | $11.99 | $11.77 | $11.79 | $11.79 | 9,611,230 |
| 2021-10-20 | $11.98 | $12.09 | $11.95 | $11.96 | $11.96 | 6,990,200 |
| 2021-10-19 | $12.00 | $12.02 | $11.91 | $11.96 | $11.96 | 5,192,350 |
| 2021-10-18 | $11.95 | $11.99 | $11.91 | $11.95 | $11.95 | 6,006,160 |
| 2021-10-15 | $12.06 | $12.09 | $11.94 | $11.94 | $11.94 | 6,406,350 |
| 2021-10-14 | $12.12 | $12.12 | $11.99 | $12.04 | $12.04 | 4,360,080 |
| 2021-10-13 | $11.95 | $12.12 | $11.88 | $12.10 | $12.10 | 6,958,100 |
| 2021-10-12 | $12.04 | $12.07 | $11.88 | $11.90 | $11.90 | 7,948,340 |
| 2021-10-11 | $12.07 | $12.16 | $12.02 | $12.09 | $12.09 | 6,032,840 |
| 2021-10-08 | $11.95 | $12.12 | $11.95 | $12.04 | $12.04 | 6,687,720 |
| 2021-10-07 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-10-06 | $11.91 | $11.91 | $11.91 | $11.91 | $11.91 | 0 |
| 2021-09-30 | $11.90 | $11.97 | $11.85 | $11.91 | $11.91 | 8,131,340 |
| 2021-09-29 | $12.07 | $12.07 | $11.81 | $11.90 | $11.90 | 11,943,980 |
| 2021-09-28 | $12.29 | $12.29 | $12.13 | $12.15 | $12.15 | 6,651,840 |
| 2021-09-27 | $12.57 | $12.62 | $12.21 | $12.31 | $12.31 | 10,287,070 |
| 2021-09-24 | $12.42 | $12.68 | $12.41 | $12.46 | $12.46 | 12,403,970 |
| 2021-09-23 | $12.28 | $12.46 | $12.28 | $12.42 | $12.42 | 9,394,320 |
| 2021-09-22 | $12.20 | $12.31 | $12.15 | $12.25 | $12.25 | 7,959,360 |
| 2021-09-21 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2021-09-20 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2021-09-17 | $12.51 | $12.60 | $12.17 | $12.31 | $12.31 | 14,212,460 |
| 2021-09-16 | $12.53 | $12.87 | $12.49 | $12.51 | $12.51 | 15,943,770 |
| 2021-09-15 | $12.62 | $12.65 | $12.47 | $12.54 | $12.54 | 10,331,670 |
| 2021-09-14 | $12.88 | $12.89 | $12.51 | $12.59 | $12.59 | 14,272,900 |
| 2021-09-13 | $12.64 | $12.88 | $12.53 | $12.83 | $12.83 | 15,880,950 |
| 2021-09-10 | $12.80 | $12.85 | $12.60 | $12.63 | $12.63 | 15,083,890 |
| 2021-09-09 | $12.74 | $12.87 | $12.70 | $12.81 | $12.81 | 14,934,850 |
| 2021-09-08 | $12.53 | $12.81 | $12.50 | $12.77 | $12.77 | 18,477,570 |
| 2021-09-07 | $12.37 | $12.59 | $12.35 | $12.54 | $12.54 | 14,345,810 |
| 2021-09-06 | $12.35 | $12.47 | $12.30 | $12.39 | $12.39 | 10,854,620 |
| 2021-09-03 | $12.51 | $12.64 | $12.31 | $12.36 | $12.36 | 17,298,330 |
| 2021-09-02 | $12.23 | $12.49 | $12.15 | $12.38 | $12.38 | 17,338,810 |
| 2021-09-01 | $12.03 | $12.24 | $12.01 | $12.23 | $12.23 | 14,982,540 |
| 2021-08-31 | $11.95 | $12.08 | $11.93 | $12.02 | $12.02 | 9,163,660 |
| 2021-08-30 | $11.98 | $12.26 | $11.97 | $12.04 | $12.04 | 17,598,420 |
| 2021-08-27 | $11.85 | $11.92 | $11.77 | $11.80 | $11.80 | 9,159,380 |
| 2021-08-26 | $12.07 | $12.07 | $11.86 | $11.88 | $11.88 | 10,408,790 |
| 2021-08-25 | $12.10 | $12.14 | $12.04 | $12.06 | $12.06 | 7,306,650 |
| 2021-08-24 | $12.08 | $12.15 | $12.02 | $12.10 | $12.10 | 7,098,240 |
| 2021-08-23 | $11.86 | $12.10 | $11.85 | $12.08 | $12.08 | 9,569,710 |
| 2021-08-20 | $11.98 | $12.05 | $11.83 | $11.85 | $11.85 | 9,097,950 |
| 2021-08-19 | $12.14 | $12.27 | $12.00 | $12.01 | $12.01 | 8,710,720 |
| 2021-08-18 | $12.14 | $12.24 | $11.90 | $12.19 | $12.19 | 10,480,280 |
| 2021-08-17 | $12.29 | $12.32 | $11.98 | $12.00 | $12.00 | 11,143,510 |
| 2021-08-16 | $12.01 | $12.49 | $11.92 | $12.28 | $12.28 | 13,389,710 |
| 2021-08-13 | $12.28 | $12.30 | $12.00 | $12.06 | $12.06 | 12,307,450 |
| 2021-08-12 | $12.34 | $12.42 | $12.26 | $12.26 | $12.26 | 10,195,990 |
| 2021-08-11 | $12.44 | $12.46 | $12.28 | $12.33 | $12.33 | 10,795,660 |
| 2021-08-10 | $12.34 | $12.50 | $12.24 | $12.44 | $12.44 | 15,054,250 |
| 2021-08-09 | $12.31 | $12.40 | $12.21 | $12.34 | $12.34 | 11,657,800 |
| 2021-08-06 | $12.23 | $12.48 | $12.15 | $12.29 | $12.29 | 10,661,060 |
| 2021-08-05 | $12.22 | $12.43 | $12.03 | $12.31 | $12.31 | 13,501,160 |
| 2021-08-04 | $12.25 | $12.32 | $12.16 | $12.22 | $12.22 | 8,920,830 |
| 2021-08-03 | $12.21 | $12.39 | $12.19 | $12.32 | $12.32 | 10,725,900 |
| 2021-08-02 | $12.01 | $12.33 | $11.91 | $12.25 | $12.25 | 13,097,200 |
| 2021-07-30 | $12.10 | $12.11 | $11.70 | $12.02 | $12.02 | 11,606,510 |
| 2021-07-29 | $12.15 | $12.22 | $12.07 | $12.16 | $12.16 | 8,512,470 |
| 2021-07-28 | $12.37 | $12.50 | $12.03 | $12.08 | $12.08 | 14,440,390 |
| 2021-07-27 | $12.40 | $12.64 | $12.39 | $12.47 | $12.47 | 12,227,730 |
| 2021-07-26 | $12.56 | $12.61 | $12.32 | $12.39 | $12.39 | 11,659,990 |
| 2021-07-23 | $12.61 | $12.65 | $12.40 | $12.56 | $12.56 | 13,088,390 |
| 2021-07-22 | $12.99 | $12.99 | $12.60 | $12.65 | $12.65 | 17,041,410 |
| 2021-07-21 | $12.91 | $13.00 | $12.86 | $12.99 | $12.99 | 10,184,630 |
| 2021-07-20 | $12.85 | $12.97 | $12.81 | $12.91 | $12.91 | 8,541,320 |
| 2021-07-19 | $13.21 | $13.21 | $12.76 | $12.97 | $12.97 | 17,037,710 |
| 2021-07-16 | $13.12 | $13.46 | $13.04 | $13.42 | $13.26 | 19,318,140 |
| 2021-07-15 | $13.03 | $13.21 | $13.02 | $13.16 | $13.00 | 12,374,200 |
| 2021-07-14 | $13.29 | $13.33 | $13.00 | $13.11 | $12.95 | 16,669,560 |
| 2021-07-13 | $12.89 | $13.67 | $12.85 | $13.30 | $13.14 | 28,676,840 |
| 2021-07-12 | $12.56 | $12.92 | $12.56 | $12.88 | $12.72 | 16,441,770 |
| 2021-07-09 | $12.57 | $12.60 | $12.35 | $12.48 | $12.33 | 10,606,290 |
| 2021-07-08 | $12.73 | $12.78 | $12.54 | $12.61 | $12.46 | 10,083,810 |
| 2021-07-07 | $12.68 | $12.80 | $12.55 | $12.72 | $12.56 | 7,808,640 |
| 2021-07-06 | $12.60 | $12.82 | $12.51 | $12.72 | $12.56 | 9,012,090 |
| 2021-07-05 | $12.51 | $12.65 | $12.48 | $12.60 | $12.45 | 7,689,690 |
| 2021-07-02 | $12.79 | $12.87 | $12.47 | $12.49 | $12.34 | 12,930,700 |
| 2021-07-01 | $13.10 | $13.11 | $12.81 | $12.83 | $12.67 | 10,509,050 |
| 2021-06-30 | $12.88 | $13.07 | $12.88 | $13.03 | $12.87 | 9,242,940 |
| 2021-06-29 | $13.20 | $13.26 | $12.87 | $12.97 | $12.81 | 15,979,080 |
| 2021-06-28 | $13.44 | $13.47 | $13.18 | $13.20 | $13.04 | 13,011,110 |
| 2021-06-25 | $13.27 | $13.44 | $13.19 | $13.40 | $13.24 | 13,455,940 |
| 2021-06-24 | $13.67 | $13.77 | $13.26 | $13.27 | $13.11 | 18,628,370 |
| 2021-06-23 | $13.63 | $13.74 | $13.47 | $13.61 | $13.44 | 17,536,080 |
| 2021-06-22 | $13.54 | $13.69 | $13.33 | $13.66 | $13.49 | 21,314,160 |
| 2021-06-21 | $13.08 | $13.56 | $13.03 | $13.55 | $13.38 | 26,400,950 |
| 2021-06-18 | $13.15 | $13.32 | $12.95 | $13.15 | $12.99 | 17,767,860 |
| 2021-06-17 | $13.10 | $13.24 | $12.74 | $13.24 | $13.08 | 24,106,070 |
| 2021-06-16 | $13.02 | $13.27 | $12.98 | $13.14 | $12.98 | 20,649,600 |
| 2021-06-15 | $13.58 | $13.58 | $12.97 | $13.02 | $12.86 | 38,274,870 |
| 2021-06-14 | $13.70 | $13.70 | $13.70 | $13.70 | $13.53 | 0 |
| 2021-06-11 | $13.89 | $14.08 | $13.61 | $13.70 | $13.53 | 44,621,310 |
| 2021-06-10 | $13.35 | $14.13 | $13.16 | $13.90 | $13.73 | 55,462,770 |
| 2021-06-09 | $12.96 | $13.35 | $12.95 | $13.31 | $13.15 | 27,328,400 |
| 2021-06-08 | $13.14 | $13.43 | $12.97 | $13.04 | $12.88 | 32,705,970 |
| 2021-06-07 | $12.66 | $13.09 | $12.66 | $13.08 | $12.92 | 24,429,190 |
| 2021-06-04 | $12.70 | $12.77 | $12.58 | $12.72 | $12.56 | 10,016,280 |
| 2021-06-03 | $12.62 | $12.96 | $12.62 | $12.69 | $12.54 | 14,914,560 |
| 2021-06-02 | $12.88 | $12.98 | $12.57 | $12.62 | $12.47 | 16,545,870 |
| 2021-06-01 | $12.99 | $13.03 | $12.84 | $12.93 | $12.77 | 19,684,850 |
| 2021-05-31 | $12.48 | $13.09 | $12.45 | $13.09 | $12.93 | 30,386,720 |
| 2021-05-28 | $12.72 | $12.78 | $12.45 | $12.52 | $12.37 | 18,848,590 |
| 2021-05-27 | $12.70 | $12.83 | $12.61 | $12.80 | $12.64 | 15,610,300 |
| 2021-05-26 | $12.85 | $13.02 | $12.74 | $12.75 | $12.59 | 17,868,740 |
| 2021-05-25 | $12.74 | $12.89 | $12.54 | $12.78 | $12.62 | 18,875,870 |
| 2021-05-24 | $12.47 | $12.75 | $12.36 | $12.73 | $12.57 | 14,847,320 |
| 2021-05-21 | $12.66 | $12.86 | $12.42 | $12.45 | $12.30 | 15,046,070 |
| 2021-05-20 | $12.90 | $12.92 | $12.61 | $12.66 | $12.51 | 13,204,040 |
| 2021-05-19 | $13.00 | $13.08 | $12.80 | $12.84 | $12.68 | 13,947,130 |
| 2021-05-18 | $13.07 | $13.20 | $12.93 | $13.03 | $12.87 | 15,206,760 |
| 2021-05-17 | $13.21 | $13.21 | $12.95 | $13.03 | $12.87 | 16,826,930 |
| 2021-05-14 | $13.30 | $13.30 | $13.04 | $13.22 | $13.06 | 20,635,990 |
| 2021-05-13 | $13.01 | $13.48 | $12.91 | $13.37 | $13.21 | 29,111,940 |
| 2021-05-12 | $13.00 | $13.15 | $12.85 | $13.08 | $12.92 | 20,885,710 |
| 2021-05-11 | $13.00 | $13.30 | $12.70 | $13.28 | $13.12 | 44,019,790 |
| 2021-05-10 | $11.60 | $12.79 | $11.60 | $12.79 | $12.63 | 22,022,570 |
| 2021-05-07 | $11.58 | $11.83 | $11.42 | $11.63 | $11.49 | 9,418,460 |
| 2021-05-06 | $11.77 | $11.88 | $11.55 | $11.58 | $11.44 | 9,205,370 |
| 2021-05-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.71 | 0 |
| 2021-05-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.71 | 0 |
| 2021-04-30 | $12.25 | $12.26 | $11.72 | $11.85 | $11.71 | 12,364,750 |
| 2021-04-29 | $12.05 | $12.45 | $12.00 | $12.33 | $12.18 | 7,476,470 |
| 2021-04-28 | $12.00 | $12.11 | $11.87 | $12.08 | $11.93 | 4,159,600 |
| 2021-04-27 | $12.09 | $12.14 | $11.86 | $11.99 | $11.84 | 7,186,860 |
| 2021-04-26 | $12.19 | $12.34 | $12.06 | $12.08 | $11.93 | 6,642,920 |
| 2021-04-23 | $12.46 | $12.52 | $12.16 | $12.19 | $12.04 | 8,141,660 |
| 2021-04-22 | $12.42 | $12.64 | $12.42 | $12.52 | $12.37 | 6,530,120 |
| 2021-04-21 | $12.44 | $12.53 | $12.36 | $12.45 | $12.30 | 5,073,750 |
| 2021-04-20 | $12.79 | $12.79 | $12.43 | $12.48 | $12.33 | 8,834,730 |
| 2021-04-19 | $12.62 | $12.75 | $12.47 | $12.73 | $12.57 | 9,444,420 |
| 2021-04-16 | $12.41 | $12.62 | $12.33 | $12.62 | $12.47 | 7,357,210 |
| 2021-04-15 | $12.33 | $12.61 | $12.18 | $12.39 | $12.24 | 10,756,020 |
| 2021-04-14 | $12.30 | $12.46 | $12.21 | $12.34 | $12.19 | 7,367,100 |
| 2021-04-13 | $12.18 | $12.34 | $12.14 | $12.29 | $12.14 | 7,299,990 |
| 2021-04-12 | $12.31 | $12.40 | $12.15 | $12.20 | $12.05 | 6,828,280 |
| 2021-04-09 | $12.40 | $12.54 | $12.25 | $12.31 | $12.16 | 7,278,920 |
| 2021-04-08 | $12.59 | $12.59 | $12.41 | $12.44 | $12.29 | 9,769,540 |
| 2021-04-07 | $12.79 | $12.79 | $12.55 | $12.62 | $12.47 | 11,410,530 |
| 2021-04-06 | $12.68 | $12.89 | $12.53 | $12.86 | $12.70 | 13,241,330 |
| 2021-04-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.55 | 0 |
| 2021-04-02 | $12.69 | $12.96 | $12.57 | $12.70 | $12.55 | 13,214,280 |
| 2021-04-01 | $12.67 | $12.87 | $12.55 | $12.68 | $12.53 | 17,376,260 |
| 2021-03-31 | $12.20 | $13.05 | $12.20 | $12.67 | $12.52 | 33,637,490 |
| 2021-03-30 | $12.26 | $12.30 | $11.92 | $11.94 | $11.79 | 9,226,790 |
| 2021-03-29 | $11.88 | $12.13 | $11.79 | $12.07 | $11.92 | 10,677,520 |
| 2021-03-26 | $11.70 | $11.96 | $11.61 | $11.89 | $11.75 | 9,801,150 |
| 2021-03-25 | $11.45 | $12.29 | $11.41 | $11.90 | $11.75 | 19,315,730 |
| 2021-03-24 | $11.62 | $11.63 | $11.34 | $11.38 | $11.24 | 7,421,150 |
| 2021-03-23 | $11.45 | $11.65 | $11.40 | $11.61 | $11.47 | 9,673,790 |
| 2021-03-22 | $11.28 | $11.54 | $11.24 | $11.43 | $11.29 | 6,160,340 |
| 2021-03-19 | $11.20 | $11.35 | $11.17 | $11.26 | $11.12 | 5,804,300 |
| 2021-03-18 | $11.28 | $11.33 | $11.21 | $11.31 | $11.17 | 5,333,790 |
| 2021-03-17 | $11.09 | $11.40 | $10.96 | $11.37 | $11.23 | 8,814,580 |
| 2021-03-16 | $10.98 | $11.06 | $10.93 | $11.01 | $10.88 | 4,378,170 |
| 2021-03-15 | $10.99 | $11.09 | $10.85 | $10.95 | $10.82 | 4,821,500 |
| 2021-03-12 | $11.17 | $11.17 | $10.88 | $10.98 | $10.85 | 5,734,300 |
| 2021-03-11 | $10.89 | $11.13 | $10.73 | $11.10 | $10.96 | 9,220,420 |
| 2021-03-10 | $11.25 | $11.29 | $10.81 | $10.84 | $10.71 | 8,106,020 |
| 2021-03-09 | $11.53 | $11.62 | $11.04 | $11.20 | $11.06 | 9,395,570 |
| 2021-03-08 | $11.60 | $11.75 | $11.49 | $11.53 | $11.39 | 8,018,710 |
| 2021-03-05 | $11.42 | $11.58 | $11.42 | $11.57 | $11.43 | 6,060,730 |
| 2021-03-04 | $11.41 | $11.67 | $11.41 | $11.47 | $11.33 | 8,510,360 |
| 2021-03-03 | $11.39 | $11.51 | $11.36 | $11.46 | $11.32 | 4,873,190 |
| 2021-03-02 | $11.56 | $11.60 | $11.35 | $11.39 | $11.25 | 6,278,510 |
| 2021-03-01 | $11.35 | $11.54 | $11.33 | $11.51 | $11.37 | 6,392,080 |
| 2021-02-26 | $11.40 | $11.52 | $11.29 | $11.32 | $11.18 | 7,130,230 |
| 2021-02-25 | $11.53 | $11.63 | $11.40 | $11.45 | $11.31 | 7,794,200 |
| 2021-02-24 | $11.37 | $11.73 | $11.34 | $11.52 | $11.38 | 11,331,720 |
| 2021-02-23 | $11.39 | $11.50 | $11.22 | $11.33 | $11.19 | 7,922,710 |
| 2021-02-22 | $11.46 | $11.65 | $11.37 | $11.38 | $11.24 | 12,057,630 |
| 2021-02-19 | $10.91 | $11.50 | $10.90 | $11.42 | $11.28 | 11,029,970 |
| 2021-02-18 | $10.70 | $11.20 | $10.63 | $10.99 | $10.86 | 11,933,410 |
| 2021-02-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.38 | 0 |
| 2021-02-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.38 | 0 |
| 2021-02-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.38 | 0 |
| 2021-02-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.38 | 0 |
| 2021-02-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.38 | 0 |
| 2021-02-10 | $10.40 | $10.54 | $10.36 | $10.51 | $10.38 | 5,300,240 |
| 2021-02-09 | $10.48 | $10.52 | $10.31 | $10.41 | $10.28 | 8,474,910 |
| 2021-02-08 | $10.36 | $10.56 | $10.31 | $10.34 | $10.21 | 6,272,700 |
| 2021-02-05 | $10.56 | $10.71 | $10.35 | $10.36 | $10.23 | 5,402,590 |
| 2021-02-04 | $10.72 | $10.72 | $10.26 | $10.56 | $10.43 | 12,011,410 |
| 2021-02-03 | $11.30 | $11.33 | $10.73 | $10.74 | $10.61 | 14,970,650 |
| 2021-02-02 | $11.48 | $11.49 | $11.23 | $11.28 | $11.14 | 7,175,470 |
| 2021-02-01 | $11.43 | $11.65 | $11.43 | $11.48 | $11.34 | 6,027,020 |
| 2021-01-29 | $11.99 | $12.07 | $11.27 | $11.45 | $11.31 | 14,016,220 |
| 2021-01-28 | $12.01 | $12.08 | $11.95 | $11.95 | $11.80 | 6,935,270 |
| 2021-01-27 | $12.13 | $12.20 | $12.04 | $12.09 | $11.94 | 5,272,490 |
| 2021-01-26 | $12.11 | $12.21 | $12.01 | $12.13 | $11.98 | 6,444,780 |
| 2021-01-25 | $12.38 | $12.38 | $12.08 | $12.11 | $11.96 | 10,423,280 |
| 2021-01-22 | $12.77 | $12.78 | $12.28 | $12.41 | $12.26 | 11,317,430 |
| 2021-01-21 | $12.77 | $12.88 | $12.70 | $12.74 | $12.58 | 7,956,050 |
| 2021-01-20 | $12.95 | $12.97 | $12.71 | $12.78 | $12.62 | 7,502,600 |
| 2021-01-19 | $13.02 | $13.07 | $12.86 | $12.92 | $12.76 | 8,854,220 |
| 2021-01-18 | $12.82 | $13.19 | $12.76 | $13.08 | $12.92 | 9,991,160 |
| 2021-01-15 | $13.04 | $13.11 | $12.76 | $12.84 | $12.68 | 10,280,060 |
| 2021-01-14 | $13.20 | $13.33 | $12.94 | $13.05 | $12.89 | 11,255,390 |
| 2021-01-13 | $13.41 | $13.43 | $13.13 | $13.33 | $13.17 | 11,064,880 |
| 2021-01-12 | $12.98 | $13.49 | $12.87 | $13.39 | $13.23 | 14,892,070 |
| 2021-01-11 | $13.32 | $13.53 | $13.00 | $13.02 | $12.86 | 14,068,820 |
| 2021-01-08 | $12.80 | $13.65 | $12.71 | $13.39 | $13.23 | 18,515,950 |
| 2021-01-07 | $13.18 | $13.36 | $12.66 | $12.88 | $12.72 | 16,911,160 |
| 2021-01-06 | $12.96 | $13.43 | $12.66 | $13.24 | $13.08 | 23,171,980 |
| 2021-01-05 | $12.80 | $12.94 | $12.67 | $12.84 | $12.68 | 10,130,230 |
| 2021-01-04 | $12.66 | $13.07 | $12.60 | $12.86 | $12.70 | 14,047,740 |
| 2021-01-01 | $12.60 | $12.60 | $12.60 | $12.60 | $12.45 | 0 |
| 2020-12-31 | $12.30 | $12.69 | $12.30 | $12.60 | $12.45 | 9,655,380 |
| 2020-12-30 | $12.28 | $12.42 | $12.17 | $12.30 | $12.15 | 6,341,190 |
| 2020-12-29 | $12.18 | $12.47 | $12.17 | $12.37 | $12.22 | 7,424,610 |
| 2020-12-28 | $12.13 | $12.41 | $11.96 | $12.16 | $12.01 | 8,197,530 |
| 2020-12-25 | $12.08 | $12.30 | $12.01 | $12.22 | $12.07 | 5,236,150 |
| 2020-12-24 | $12.29 | $12.39 | $12.13 | $12.14 | $11.99 | 6,837,930 |
| 2020-12-23 | $12.40 | $12.53 | $12.22 | $12.29 | $12.14 | 7,614,030 |
| 2020-12-22 | $12.59 | $12.86 | $12.43 | $12.46 | $12.31 | 9,598,720 |
| 2020-12-21 | $12.49 | $12.64 | $12.43 | $12.56 | $12.41 | 5,703,010 |
| 2020-12-18 | $12.52 | $12.78 | $12.51 | $12.55 | $12.40 | 5,941,690 |
| 2020-12-17 | $12.47 | $12.62 | $12.25 | $12.55 | $12.40 | 6,479,950 |
| 2020-12-16 | $12.56 | $12.56 | $12.38 | $12.48 | $12.33 | 5,608,430 |
| 2020-12-15 | $12.55 | $12.67 | $12.38 | $12.52 | $12.37 | 8,428,740 |
| 2020-12-14 | $12.10 | $12.64 | $11.95 | $12.60 | $12.45 | 18,363,690 |
| 2020-12-11 | $12.98 | $13.11 | $12.09 | $12.09 | $11.94 | 34,427,060 |
| 2020-12-10 | $13.00 | $13.35 | $13.00 | $13.12 | $12.96 | 11,081,380 |
| 2020-12-09 | $13.84 | $13.85 | $13.42 | $13.42 | $13.26 | 12,483,730 |
| 2020-12-08 | $14.00 | $14.04 | $13.87 | $13.87 | $13.70 | 4,989,760 |
| 2020-12-07 | $14.10 | $14.15 | $13.97 | $13.99 | $13.82 | 5,680,690 |
| 2020-12-04 | $14.17 | $14.17 | $14.00 | $14.06 | $13.89 | 5,970,860 |
| 2020-12-03 | $14.13 | $14.22 | $14.04 | $14.18 | $14.01 | 6,981,260 |
| 2020-12-02 | $14.07 | $14.20 | $14.02 | $14.15 | $13.98 | 8,236,160 |
| 2020-12-01 | $13.90 | $14.10 | $13.86 | $14.05 | $13.88 | 7,531,260 |
| 2020-11-30 | $13.88 | $14.05 | $13.82 | $13.85 | $13.68 | 7,607,930 |
| 2020-11-27 | $13.89 | $13.94 | $13.77 | $13.90 | $13.73 | 5,907,900 |
| 2020-11-26 | $13.98 | $14.05 | $13.87 | $13.89 | $13.72 | 5,409,390 |
| 2020-11-25 | $14.20 | $14.25 | $13.94 | $13.95 | $13.78 | 7,416,510 |
| 2020-11-24 | $13.96 | $14.25 | $13.94 | $14.17 | $14.00 | 10,531,540 |
| 2020-11-23 | $14.00 | $14.02 | $13.83 | $13.93 | $13.76 | 6,939,700 |
| 2020-11-20 | $13.95 | $14.05 | $13.86 | $13.95 | $13.78 | 5,899,550 |
| 2020-11-19 | $13.89 | $13.95 | $13.80 | $13.94 | $13.77 | 6,125,180 |
| 2020-11-18 | $13.68 | $13.90 | $13.67 | $13.84 | $13.67 | 7,117,190 |
| 2020-11-17 | $13.90 | $13.92 | $13.59 | $13.67 | $13.50 | 8,279,100 |
| 2020-11-16 | $13.84 | $13.99 | $13.84 | $13.91 | $13.74 | 5,131,170 |
| 2020-11-13 | $13.89 | $13.90 | $13.75 | $13.89 | $13.72 | 4,900,870 |
| 2020-11-12 | $13.88 | $14.00 | $13.85 | $13.90 | $13.73 | 4,368,600 |
| 2020-11-11 | $14.16 | $14.20 | $13.90 | $13.90 | $13.73 | 6,183,790 |
| 2020-11-10 | $14.29 | $14.38 | $14.14 | $14.15 | $13.98 | 6,661,470 |
| 2020-11-09 | $13.93 | $14.34 | $13.92 | $14.24 | $14.07 | 10,679,900 |
| 2020-11-06 | $13.97 | $14.06 | $13.86 | $13.91 | $13.74 | 6,373,410 |
| 2020-11-05 | $13.90 | $13.94 | $13.74 | $13.91 | $13.74 | 8,449,790 |
| 2020-11-04 | $13.92 | $13.92 | $13.64 | $13.74 | $13.57 | 9,575,330 |
| 2020-11-03 | $13.85 | $14.15 | $13.33 | $13.96 | $13.79 | 16,774,930 |
| 2020-11-02 | $15.07 | $15.10 | $13.97 | $13.97 | $13.80 | 27,806,080 |
| 2020-10-30 | $15.47 | $15.73 | $15.43 | $15.52 | $15.33 | 6,899,550 |
| 2020-10-29 | $15.54 | $15.57 | $15.43 | $15.48 | $15.29 | 5,657,220 |
| 2020-10-28 | $15.69 | $15.75 | $15.49 | $15.66 | $15.47 | 5,312,790 |
| 2020-10-27 | $15.70 | $15.78 | $15.67 | $15.73 | $15.54 | 3,903,090 |
| 2020-10-26 | $15.86 | $15.94 | $15.72 | $15.79 | $15.60 | 4,973,060 |
| 2020-10-23 | $15.91 | $16.03 | $15.88 | $15.95 | $15.76 | 4,034,880 |
| 2020-10-22 | $15.74 | $15.96 | $15.68 | $15.93 | $15.74 | 5,360,580 |
| 2020-10-21 | $15.94 | $15.94 | $15.69 | $15.75 | $15.56 | 5,118,690 |
| 2020-10-20 | $15.94 | $15.97 | $15.73 | $15.93 | $15.74 | 5,072,160 |
| 2020-10-19 | $15.93 | $16.18 | $15.91 | $15.94 | $15.75 | 5,469,040 |
| 2020-10-16 | $16.00 | $16.07 | $15.88 | $15.91 | $15.72 | 4,367,250 |
| 2020-10-15 | $16.19 | $16.24 | $15.98 | $15.98 | $15.79 | 6,493,240 |
| 2020-10-14 | $16.24 | $16.34 | $16.13 | $16.15 | $15.95 | 4,967,990 |
| 2020-10-13 | $16.40 | $16.42 | $16.21 | $16.27 | $16.07 | 6,106,470 |
| 2020-10-12 | $16.11 | $16.37 | $16.10 | $16.32 | $16.12 | 8,945,780 |
| 2020-10-09 | $15.92 | $16.08 | $15.92 | $16.04 | $15.84 | 5,877,940 |
| 2020-10-08 | $15.77 | $15.77 | $15.77 | $15.77 | $15.58 | 0 |
| 2020-10-07 | $15.77 | $15.77 | $15.77 | $15.77 | $15.58 | 0 |
| 2020-10-06 | $15.77 | $15.77 | $15.77 | $15.77 | $15.58 | 0 |
| 2020-10-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.58 | 0 |
| 2020-10-02 | $15.77 | $15.77 | $15.77 | $15.77 | $15.58 | 0 |
| 2020-10-01 | $15.77 | $15.77 | $15.77 | $15.77 | $15.58 | 0 |
| 2020-09-30 | $15.95 | $15.96 | $15.71 | $15.77 | $15.58 | 4,232,440 |
| 2020-09-29 | $15.82 | $16.04 | $15.80 | $15.89 | $15.70 | 5,277,040 |
| 2020-09-28 | $15.69 | $15.90 | $15.68 | $15.79 | $15.60 | 4,698,430 |
| 2020-09-25 | $15.75 | $15.81 | $15.58 | $15.69 | $15.50 | 6,270,070 |
| 2020-09-24 | $16.00 | $16.09 | $15.67 | $15.67 | $15.48 | 11,466,780 |
| 2020-09-23 | $16.28 | $16.32 | $16.09 | $16.11 | $15.91 | 8,159,470 |
| 2020-09-22 | $16.41 | $16.48 | $16.20 | $16.25 | $16.05 | 9,177,280 |
| 2020-09-21 | $16.56 | $16.75 | $16.51 | $16.57 | $16.37 | 10,099,320 |
| 2020-09-18 | $16.38 | $16.56 | $16.25 | $16.56 | $16.36 | 10,248,620 |
| 2020-09-17 | $16.30 | $16.41 | $16.16 | $16.37 | $16.17 | 7,217,440 |
| 2020-09-16 | $16.50 | $16.58 | $16.27 | $16.34 | $16.14 | 7,223,110 |
| 2020-09-15 | $16.56 | $16.60 | $16.40 | $16.50 | $16.30 | 5,712,940 |
| 2020-09-14 | $16.46 | $16.68 | $16.33 | $16.52 | $16.32 | 7,328,550 |
| 2020-09-11 | $16.35 | $16.44 | $16.10 | $16.43 | $16.23 | 9,258,380 |
| 2020-09-10 | $16.95 | $17.00 | $16.30 | $16.36 | $16.16 | 11,963,010 |
| 2020-09-09 | $17.15 | $17.21 | $16.82 | $16.84 | $16.63 | 13,648,100 |
| 2020-09-08 | $17.23 | $17.36 | $17.10 | $17.33 | $17.12 | 9,614,560 |
| 2020-09-07 | $17.66 | $17.79 | $17.24 | $17.25 | $17.04 | 12,264,560 |
| 2020-09-04 | $17.58 | $17.77 | $17.51 | $17.66 | $17.44 | 11,235,430 |
| 2020-09-03 | $18.24 | $18.24 | $17.80 | $17.89 | $17.67 | 13,170,590 |
| 2020-09-02 | $18.12 | $18.35 | $18.04 | $18.25 | $18.03 | 14,583,940 |
| 2020-09-01 | $18.09 | $18.19 | $17.92 | $18.08 | $17.86 | 10,782,490 |
| 2020-08-31 | $18.25 | $18.39 | $18.01 | $18.01 | $17.79 | 19,814,330 |
| 2020-08-28 | $17.67 | $18.00 | $17.50 | $18.00 | $17.78 | 10,654,200 |
| 2020-08-27 | $17.59 | $17.74 | $17.39 | $17.66 | $17.44 | 7,406,540 |
| 2020-08-26 | $17.87 | $18.07 | $17.52 | $17.59 | $17.38 | 9,688,390 |
| 2020-08-25 | $18.03 | $18.14 | $17.81 | $17.86 | $17.64 | 9,723,910 |
| 2020-08-24 | $17.89 | $18.15 | $17.79 | $17.97 | $17.75 | 13,672,260 |
| 2020-08-21 | $17.56 | $17.71 | $17.51 | $17.64 | $17.43 | 7,052,590 |
| 2020-08-20 | $17.70 | $17.85 | $17.46 | $17.50 | $17.29 | 11,181,250 |
| 2020-08-19 | $18.22 | $18.22 | $17.72 | $17.78 | $17.56 | 14,126,810 |
| 2020-08-18 | $18.18 | $18.25 | $18.02 | $18.22 | $18.00 | 12,963,810 |
| 2020-08-17 | $17.81 | $18.34 | $17.73 | $18.21 | $17.99 | 20,455,080 |
| 2020-08-14 | $17.33 | $17.78 | $17.33 | $17.75 | $17.53 | 10,441,060 |
| 2020-08-13 | $17.49 | $17.60 | $17.37 | $17.41 | $17.20 | 10,181,700 |
| 2020-08-12 | $17.77 | $17.80 | $17.30 | $17.47 | $17.26 | 13,697,450 |
| 2020-08-11 | $18.18 | $18.24 | $17.86 | $17.88 | $17.66 | 15,992,820 |
| 2020-08-10 | $17.99 | $18.46 | $17.92 | $18.25 | $18.03 | 17,751,710 |
| 2020-08-07 | $18.23 | $18.24 | $17.76 | $17.93 | $17.71 | 16,583,920 |
| 2020-08-06 | $18.23 | $18.41 | $17.78 | $18.33 | $18.11 | 20,342,260 |
| 2020-08-05 | $18.31 | $18.50 | $18.13 | $18.23 | $18.01 | 19,755,250 |
| 2020-08-04 | $18.50 | $18.55 | $18.00 | $18.11 | $17.89 | 18,815,830 |
| 2020-08-03 | $17.52 | $18.40 | $17.51 | $18.37 | $18.15 | 27,943,920 |
| 2020-07-31 | $17.43 | $17.70 | $17.30 | $17.49 | $17.28 | 12,467,320 |
| 2020-07-30 | $17.63 | $17.89 | $17.42 | $17.42 | $17.21 | 12,776,170 |
| 2020-07-29 | $17.42 | $17.65 | $17.25 | $17.63 | $17.42 | 14,037,370 |
| 2020-07-28 | $17.29 | $17.68 | $17.29 | $17.41 | $17.20 | 10,360,610 |
| 2020-07-27 | $17.54 | $17.70 | $17.09 | $17.25 | $17.04 | 13,792,420 |
| 2020-07-24 | $18.06 | $18.35 | $17.41 | $17.49 | $17.28 | 20,359,460 |
| 2020-07-23 | $18.41 | $18.41 | $17.80 | $18.06 | $17.84 | 22,977,500 |
| 2020-07-22 | $18.56 | $19.06 | $18.35 | $18.56 | $18.33 | 24,252,540 |
| 2020-07-21 | $19.19 | $19.70 | $18.62 | $18.67 | $18.44 | 40,250,590 |
| 2020-07-20 | $17.81 | $18.31 | $17.72 | $18.27 | $18.05 | 14,167,900 |
| 2020-07-17 | $17.67 | $17.90 | $17.41 | $17.88 | $17.43 | 16,097,500 |
| 2020-07-16 | $18.44 | $18.65 | $17.50 | $17.67 | $17.23 | 20,695,310 |
| 2020-07-15 | $19.09 | $19.24 | $18.38 | $18.43 | $17.97 | 22,135,120 |
| 2020-07-14 | $19.30 | $19.58 | $18.80 | $18.99 | $18.52 | 28,066,600 |
| 2020-07-13 | $19.18 | $19.54 | $18.90 | $19.47 | $18.98 | 27,915,940 |
| 2020-07-10 | $19.66 | $19.78 | $19.17 | $19.22 | $18.74 | 29,218,560 |
| 2020-07-09 | $19.12 | $20.13 | $19.12 | $19.69 | $19.20 | 43,885,980 |
| 2020-07-08 | $18.81 | $19.33 | $18.48 | $19.17 | $18.69 | 38,211,140 |
| 2020-07-07 | $19.15 | $19.38 | $18.56 | $18.80 | $18.33 | 43,561,630 |
| 2020-07-06 | $18.34 | $19.33 | $18.33 | $19.08 | $18.60 | 47,166,170 |
| 2020-07-03 | $18.58 | $18.60 | $17.70 | $18.23 | $17.77 | 55,492,630 |
| 2020-07-02 | $16.30 | $17.94 | $16.17 | $17.94 | $17.49 | 53,895,570 |
| 2020-07-01 | $16.30 | $16.32 | $16.11 | $16.31 | $15.90 | 9,953,870 |
| 2020-06-30 | $16.20 | $16.34 | $16.15 | $16.24 | $15.83 | 9,003,590 |
| 2020-06-29 | $16.50 | $16.60 | $16.08 | $16.12 | $15.72 | 15,302,210 |
| 2020-06-26 | $16.63 | $16.63 | $16.63 | $16.63 | $16.21 | 0 |
| 2020-06-25 | $16.63 | $16.63 | $16.63 | $16.63 | $16.21 | 0 |
| 2020-06-24 | $16.64 | $16.73 | $16.54 | $16.63 | $16.21 | 7,327,590 |
| 2020-06-23 | $16.81 | $16.85 | $16.59 | $16.63 | $16.21 | 9,528,430 |
| 2020-06-22 | $16.82 | $17.00 | $16.75 | $16.78 | $16.36 | 12,280,670 |
| 2020-06-19 | $16.86 | $16.87 | $16.64 | $16.84 | $16.42 | 11,716,960 |
| 2020-06-18 | $16.98 | $16.98 | $16.72 | $16.86 | $16.44 | 10,556,050 |
| 2020-06-17 | $16.73 | $17.06 | $16.65 | $16.98 | $16.56 | 16,109,660 |
| 2020-06-16 | $16.76 | $16.96 | $16.56 | $16.72 | $16.30 | 13,639,210 |
| 2020-06-15 | $16.38 | $16.85 | $16.30 | $16.68 | $16.26 | 17,638,320 |
| 2020-06-12 | $16.15 | $16.43 | $16.05 | $16.38 | $15.97 | 12,494,530 |
| 2020-06-11 | $16.85 | $16.85 | $16.39 | $16.49 | $16.08 | 13,880,270 |
| 2020-06-10 | $16.66 | $16.85 | $16.53 | $16.82 | $16.40 | 14,248,300 |
| 2020-06-09 | $16.32 | $16.77 | $16.23 | $16.67 | $16.25 | 16,135,870 |
| 2020-06-08 | $16.39 | $16.49 | $16.22 | $16.23 | $15.82 | 10,375,030 |
| 2020-06-05 | $16.31 | $16.46 | $16.05 | $16.35 | $15.94 | 10,459,380 |
| 2020-06-04 | $16.41 | $16.41 | $16.12 | $16.29 | $15.88 | 9,858,660 |
| 2020-06-03 | $16.54 | $16.65 | $16.35 | $16.35 | $15.94 | 14,462,950 |
| 2020-06-02 | $16.50 | $16.62 | $16.30 | $16.55 | $16.14 | 14,801,830 |
| 2020-06-01 | $16.00 | $16.72 | $15.97 | $16.49 | $16.08 | 22,213,580 |
| 2020-05-29 | $15.55 | $15.95 | $15.48 | $15.95 | $15.55 | 10,705,550 |
| 2020-05-28 | $15.95 | $16.00 | $15.40 | $15.69 | $15.30 | 13,566,720 |
| 2020-05-27 | $16.07 | $16.19 | $15.88 | $15.91 | $15.51 | 7,889,810 |
| 2020-05-26 | $15.94 | $16.20 | $15.94 | $16.06 | $15.66 | 9,593,960 |
| 2020-05-25 | $16.23 | $16.27 | $15.82 | $15.87 | $15.47 | 11,773,140 |
| 2020-05-22 | $16.66 | $16.75 | $16.25 | $16.30 | $15.89 | 12,425,980 |
| 2020-05-21 | $17.05 | $17.14 | $16.60 | $16.63 | $16.21 | 15,558,430 |
| 2020-05-20 | $17.26 | $17.33 | $17.05 | $17.11 | $16.68 | 8,448,710 |
| 2020-05-19 | $17.25 | $17.41 | $17.17 | $17.26 | $16.83 | 12,811,590 |
| 2020-05-18 | $17.06 | $17.30 | $16.63 | $17.17 | $16.74 | 17,660,200 |
| 2020-05-15 | $16.96 | $17.10 | $16.83 | $17.01 | $16.58 | 9,914,090 |
| 2020-05-14 | $17.20 | $17.31 | $16.88 | $16.92 | $16.50 | 12,683,000 |
| 2020-05-13 | $17.09 | $17.30 | $16.97 | $17.28 | $16.85 | 10,954,300 |
| 2020-05-12 | $17.27 | $17.30 | $16.87 | $17.14 | $16.71 | 15,063,520 |
| 2020-05-11 | $17.51 | $17.68 | $17.20 | $17.31 | $16.88 | 15,130,550 |
| 2020-05-08 | $17.31 | $17.60 | $17.31 | $17.42 | $16.98 | 16,151,640 |
| 2020-05-07 | $17.40 | $17.64 | $17.21 | $17.22 | $16.79 | 16,331,030 |
| 2020-05-06 | $16.90 | $17.49 | $16.78 | $17.47 | $17.03 | 19,151,610 |
| 2020-05-05 | $17.17 | $17.17 | $17.17 | $17.17 | $16.74 | 0 |
| 2020-05-04 | $17.17 | $17.17 | $17.17 | $17.17 | $16.74 | 0 |
| 2020-05-01 | $17.17 | $17.17 | $17.17 | $17.17 | $16.74 | 0 |
| 2020-04-30 | $16.98 | $17.30 | $16.50 | $17.17 | $16.74 | 33,859,890 |
| 2020-04-29 | $17.40 | $17.56 | $17.13 | $17.39 | $16.96 | 16,489,960 |
| 2020-04-28 | $18.11 | $18.17 | $17.15 | $17.38 | $16.95 | 24,708,220 |
| 2020-04-27 | $19.02 | $19.08 | $18.10 | $18.17 | $17.72 | 27,221,350 |
| 2020-04-24 | $19.37 | $19.48 | $19.09 | $19.13 | $18.65 | 11,126,360 |
| 2020-04-23 | $19.83 | $19.83 | $19.41 | $19.43 | $18.94 | 12,582,830 |
| 2020-04-22 | $19.70 | $19.81 | $19.51 | $19.72 | $19.23 | 13,450,970 |
| 2020-04-21 | $19.30 | $19.88 | $19.21 | $19.84 | $19.34 | 23,663,910 |
| 2020-04-20 | $19.26 | $19.33 | $19.12 | $19.30 | $18.82 | 10,856,430 |
| 2020-04-17 | $19.32 | $19.44 | $19.19 | $19.22 | $18.74 | 16,743,030 |
| 2020-04-16 | $19.11 | $19.33 | $19.00 | $19.28 | $18.80 | 11,956,980 |
| 2020-04-15 | $19.33 | $19.59 | $19.08 | $19.14 | $18.66 | 13,854,330 |
| 2020-04-14 | $19.24 | $19.39 | $19.03 | $19.39 | $18.91 | 10,666,090 |
| 2020-04-13 | $19.40 | $19.40 | $19.10 | $19.14 | $18.66 | 7,703,910 |
| 2020-04-10 | $19.70 | $19.94 | $19.50 | $19.56 | $19.07 | 12,489,910 |
| 2020-04-09 | $19.73 | $19.78 | $19.48 | $19.67 | $19.18 | 11,528,980 |
| 2020-04-08 | $19.40 | $19.82 | $19.36 | $19.62 | $19.13 | 14,423,950 |
| 2020-04-07 | $19.32 | $19.59 | $19.25 | $19.50 | $19.01 | 16,570,700 |
| 2020-04-06 | $19.02 | $19.02 | $19.02 | $19.02 | $18.54 | 0 |
| 2020-04-03 | $19.20 | $19.26 | $18.98 | $19.02 | $18.54 | 10,847,590 |
| 2020-04-02 | $18.89 | $19.27 | $18.86 | $19.27 | $18.79 | 16,657,030 |
| 2020-04-01 | $19.08 | $19.37 | $19.00 | $19.03 | $18.55 | 11,542,430 |
| 2020-03-31 | $19.57 | $19.60 | $19.00 | $19.09 | $18.61 | 13,878,010 |
| 2020-03-30 | $20.03 | $20.08 | $19.27 | $19.36 | $18.88 | 20,758,870 |
| 2020-03-27 | $20.59 | $20.70 | $20.40 | $20.40 | $19.89 | 6,337,280 |
| 2020-03-26 | $20.50 | $20.76 | $20.40 | $20.44 | $19.93 | 7,460,060 |
| 2020-03-25 | $20.93 | $20.93 | $20.48 | $20.61 | $20.09 | 10,706,960 |
| 2020-03-24 | $20.29 | $20.41 | $19.96 | $20.39 | $19.88 | 12,702,950 |
| 2020-03-23 | $20.00 | $20.38 | $19.85 | $20.03 | $19.53 | 10,951,560 |
| 2020-03-20 | $20.68 | $20.75 | $20.32 | $20.64 | $20.12 | 10,930,630 |
| 2020-03-19 | $20.26 | $20.58 | $19.90 | $20.48 | $19.97 | 17,277,450 |
| 2020-03-18 | $20.85 | $21.17 | $20.20 | $20.21 | $19.70 | 19,369,280 |
| 2020-03-17 | $20.92 | $21.09 | $20.27 | $20.80 | $20.28 | 14,233,560 |
| 2020-03-16 | $21.80 | $21.85 | $20.70 | $20.73 | $20.21 | 17,886,400 |
| 2020-03-13 | $20.81 | $21.85 | $20.62 | $21.59 | $21.05 | 16,258,800 |
| 2020-03-12 | $22.00 | $22.21 | $21.61 | $21.85 | $21.30 | 16,427,170 |
| 2020-03-11 | $22.86 | $23.16 | $22.30 | $22.32 | $21.76 | 21,145,560 |
| 2020-03-10 | $22.05 | $22.86 | $22.04 | $22.85 | $22.28 | 19,480,800 |
| 2020-03-09 | $23.00 | $23.19 | $22.24 | $22.29 | $21.73 | 25,640,070 |
| 2020-03-06 | $24.00 | $24.08 | $23.65 | $23.66 | $23.07 | 20,482,040 |
| 2020-03-05 | $24.80 | $25.01 | $23.97 | $24.33 | $23.72 | 22,891,510 |
| 2020-03-04 | $24.41 | $24.77 | $23.76 | $24.30 | $23.69 | 26,972,840 |
| 2020-03-03 | $24.71 | $25.61 | $24.30 | $24.47 | $23.86 | 35,772,100 |
| 2020-03-02 | $23.86 | $24.66 | $23.30 | $24.42 | $23.81 | 31,735,020 |
| 2020-02-28 | $24.50 | $24.68 | $23.22 | $23.60 | $23.01 | 47,447,720 |
| 2020-02-27 | $23.60 | $25.88 | $23.43 | $25.20 | $24.57 | 69,123,560 |
| 2020-02-26 | $23.45 | $24.06 | $23.38 | $23.53 | $22.94 | 24,982,410 |
| 2020-02-25 | $24.01 | $24.24 | $23.15 | $23.95 | $23.35 | 42,718,740 |
| 2020-02-24 | $24.30 | $24.77 | $23.85 | $24.60 | $23.99 | 36,129,890 |
| 2020-02-21 | $23.51 | $24.71 | $23.48 | $24.20 | $23.60 | 37,373,100 |
| 2020-02-20 | $23.36 | $23.56 | $22.95 | $23.51 | $22.92 | 25,120,710 |
| 2020-02-19 | $23.56 | $23.65 | $23.23 | $23.30 | $22.72 | 18,263,520 |
| 2020-02-18 | $23.58 | $23.82 | $23.17 | $23.65 | $23.06 | 24,714,590 |
| 2020-02-17 | $23.09 | $23.66 | $23.09 | $23.57 | $22.98 | 26,217,470 |
| 2020-02-14 | $22.86 | $23.46 | $22.75 | $23.00 | $22.43 | 18,003,610 |
| 2020-02-13 | $22.53 | $23.62 | $22.53 | $22.97 | $22.40 | 31,546,170 |
| 2020-02-12 | $22.09 | $22.67 | $22.06 | $22.56 | $22.00 | 18,791,630 |
| 2020-02-11 | $22.45 | $22.56 | $22.00 | $22.11 | $21.56 | 14,268,510 |
| 2020-02-10 | $22.48 | $22.69 | $22.13 | $22.41 | $21.85 | 14,508,140 |
| 2020-02-07 | $22.21 | $22.56 | $21.86 | $22.56 | $22.00 | 17,473,810 |
| 2020-02-06 | $21.80 | $22.40 | $21.60 | $22.33 | $21.77 | 17,532,270 |
| 2020-02-05 | $21.75 | $22.25 | $21.48 | $21.75 | $21.21 | 15,182,520 |
| 2020-02-04 | $20.62 | $21.93 | $20.62 | $21.62 | $21.08 | 28,617,050 |
| 2020-02-03 | $20.61 | $20.75 | $20.61 | $20.61 | $20.09 | 20,903,380 |
| 2020-01-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.33 | 0 |
| 2020-01-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.33 | 0 |
| 2020-01-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.33 | 0 |
| 2020-01-28 | $22.90 | $22.90 | $22.90 | $22.90 | $22.33 | 0 |
| 2020-01-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.33 | 0 |
| 2020-01-24 | $22.90 | $22.90 | $22.90 | $22.90 | $22.33 | 0 |
| 2020-01-23 | $23.55 | $23.93 | $22.68 | $22.90 | $22.33 | 16,848,480 |
| 2020-01-22 | $23.60 | $23.96 | $23.20 | $23.75 | $23.16 | 14,136,480 |
| 2020-01-21 | $24.59 | $24.59 | $23.51 | $23.59 | $23.00 | 20,228,050 |
| 2020-01-20 | $23.92 | $24.73 | $23.80 | $24.58 | $23.97 | 17,453,060 |
| 2020-01-17 | $24.10 | $24.16 | $23.49 | $23.92 | $23.32 | 15,185,140 |
| 2020-01-16 | $23.85 | $24.25 | $23.76 | $24.06 | $23.46 | 16,929,490 |
| 2020-01-15 | $23.67 | $23.95 | $23.60 | $23.81 | $23.21 | 8,726,170 |
| 2020-01-14 | $24.01 | $24.10 | $23.76 | $23.76 | $23.17 | 8,918,930 |
| 2020-01-13 | $23.80 | $24.09 | $23.64 | $24.00 | $23.40 | 12,609,450 |
| 2020-01-10 | $24.20 | $24.25 | $23.57 | $23.70 | $23.11 | 12,433,330 |
| 2020-01-09 | $23.82 | $24.12 | $23.80 | $24.00 | $23.40 | 13,999,490 |
| 2020-01-08 | $24.01 | $24.15 | $23.36 | $23.71 | $23.12 | 19,224,930 |
| 2020-01-07 | $23.63 | $24.19 | $23.53 | $24.15 | $23.55 | 18,527,900 |
| 2020-01-06 | $23.66 | $23.94 | $23.31 | $23.53 | $22.94 | 18,287,400 |
| 2020-01-03 | $23.22 | $23.72 | $23.22 | $23.72 | $23.13 | 20,191,270 |
| 2020-01-02 | $23.41 | $23.80 | $23.14 | $23.19 | $22.61 | 25,342,650 |
| 2020-01-01 | $23.17 | $23.17 | $23.17 | $23.17 | $22.59 | 0 |
| 2019-12-31 | $22.86 | $23.32 | $22.86 | $23.17 | $22.59 | 20,784,350 |
| 2019-12-30 | $22.17 | $23.05 | $21.83 | $22.82 | $22.25 | 23,422,530 |
| 2019-12-27 | $22.37 | $22.54 | $22.12 | $22.16 | $21.61 | 12,826,770 |
| 2019-12-26 | $22.00 | $22.74 | $21.88 | $22.36 | $21.80 | 22,975,590 |
| 2019-12-25 | $21.68 | $21.80 | $21.50 | $21.71 | $21.17 | 7,550,530 |
| 2019-12-24 | $21.48 | $21.74 | $21.48 | $21.70 | $21.16 | 6,089,650 |
| 2019-12-23 | $21.86 | $21.87 | $21.42 | $21.49 | $20.95 | 10,929,230 |
| 2019-12-20 | $22.32 | $22.39 | $21.86 | $21.87 | $21.32 | 11,557,840 |
| 2019-12-19 | $22.32 | $22.53 | $22.15 | $22.31 | $21.75 | 9,762,720 |
| 2019-12-18 | $22.60 | $22.79 | $22.26 | $22.33 | $21.77 | 17,339,040 |
| 2019-12-17 | $22.46 | $22.81 | $22.35 | $22.53 | $21.97 | 25,853,580 |
| 2019-12-16 | $21.88 | $22.36 | $21.81 | $22.24 | $21.68 | 20,126,780 |
| 2019-12-13 | $21.86 | $21.91 | $21.61 | $21.90 | $21.35 | 12,101,570 |
| 2019-12-12 | $21.68 | $21.87 | $21.58 | $21.70 | $21.16 | 9,021,190 |
| 2019-12-11 | $22.09 | $22.25 | $21.67 | $21.70 | $21.16 | 15,732,960 |
| 2019-12-10 | $21.16 | $22.00 | $21.10 | $21.87 | $21.32 | 27,454,130 |
| 2019-12-09 | $21.06 | $21.17 | $20.97 | $21.15 | $20.62 | 7,834,710 |
| 2019-12-06 | $21.13 | $21.17 | $20.93 | $21.08 | $20.55 | 6,575,810 |
| 2019-12-05 | $20.89 | $21.17 | $20.89 | $21.08 | $20.55 | 8,191,980 |
| 2019-12-04 | $20.70 | $20.97 | $20.67 | $20.89 | $20.37 | 4,798,220 |
| 2019-12-03 | $20.61 | $20.92 | $20.46 | $20.90 | $20.38 | 6,687,790 |
| 2019-12-02 | $20.70 | $20.82 | $20.59 | $20.69 | $20.17 | 4,243,910 |
| 2019-11-29 | $20.75 | $20.77 | $20.60 | $20.65 | $20.13 | 4,286,690 |
| 2019-11-28 | $20.89 | $20.89 | $20.68 | $20.69 | $20.17 | 3,544,450 |
| 2019-11-27 | $20.77 | $20.97 | $20.67 | $20.79 | $20.27 | 4,999,380 |
| 2019-11-26 | $20.65 | $20.92 | $20.58 | $20.92 | $20.40 | 8,100,980 |
| 2019-11-25 | $20.93 | $20.95 | $20.40 | $20.56 | $20.05 | 9,116,800 |
| 2019-11-22 | $21.06 | $21.35 | $20.84 | $20.91 | $20.39 | 8,886,300 |
| 2019-11-21 | $21.05 | $21.22 | $20.89 | $21.01 | $20.48 | 6,503,420 |
| 2019-11-20 | $21.47 | $21.48 | $21.03 | $21.11 | $20.58 | 9,588,820 |
| 2019-11-19 | $21.24 | $21.48 | $21.20 | $21.48 | $20.94 | 8,635,010 |
| 2019-11-18 | $21.11 | $21.30 | $21.02 | $21.22 | $20.69 | 6,954,040 |
| 2019-11-15 | $21.41 | $21.50 | $21.10 | $21.10 | $20.57 | 9,503,500 |
| 2019-11-14 | $20.96 | $21.60 | $20.94 | $21.43 | $20.89 | 17,401,230 |
| 2019-11-13 | $20.95 | $20.95 | $20.71 | $20.77 | $20.25 | 5,227,050 |
| 2019-11-12 | $20.82 | $20.99 | $20.55 | $20.95 | $20.43 | 7,942,250 |
| 2019-11-11 | $21.30 | $21.30 | $20.73 | $20.83 | $20.31 | 11,914,120 |
| 2019-11-08 | $21.47 | $21.86 | $21.32 | $21.40 | $20.87 | 13,741,950 |
| 2019-11-07 | $21.33 | $21.52 | $21.22 | $21.28 | $20.75 | 7,571,290 |
| 2019-11-06 | $21.45 | $21.61 | $21.23 | $21.26 | $20.73 | 10,153,490 |
| 2019-11-05 | $20.91 | $21.59 | $20.83 | $21.48 | $20.94 | 19,122,070 |
| 2019-11-04 | $20.99 | $21.13 | $20.79 | $20.88 | $20.36 | 12,184,540 |
| 2019-11-01 | $20.57 | $20.89 | $20.43 | $20.78 | $20.26 | 10,693,530 |
| 2019-10-31 | $20.80 | $21.12 | $20.57 | $20.60 | $20.09 | 12,747,190 |
| 2019-10-30 | $21.07 | $21.07 | $20.51 | $20.70 | $20.18 | 19,614,510 |
| 2019-10-29 | $22.00 | $22.00 | $21.08 | $21.08 | $20.55 | 37,111,110 |
| 2019-10-28 | $22.43 | $22.43 | $21.68 | $22.26 | $21.70 | 63,214,810 |
| 2019-10-25 | $20.40 | $20.43 | $20.10 | $20.39 | $19.88 | 8,253,120 |
| 2019-10-24 | $20.40 | $20.44 | $20.08 | $20.30 | $19.79 | 7,003,000 |
| 2019-10-23 | $20.56 | $20.62 | $20.36 | $20.40 | $19.89 | 6,686,840 |
| 2019-10-22 | $20.54 | $20.68 | $20.42 | $20.62 | $20.10 | 5,143,900 |
| 2019-10-21 | $20.85 | $20.99 | $20.36 | $20.48 | $19.97 | 8,674,100 |
| 2019-10-18 | $21.34 | $21.44 | $20.84 | $20.85 | $20.33 | 7,579,780 |
| 2019-10-17 | $21.25 | $21.41 | $21.14 | $21.28 | $20.75 | 5,964,880 |
| 2019-10-16 | $21.30 | $21.38 | $21.14 | $21.15 | $20.62 | 6,169,130 |
| 2019-10-15 | $21.53 | $21.53 | $21.15 | $21.15 | $20.62 | 7,962,500 |
| 2019-10-14 | $21.32 | $21.64 | $21.32 | $21.58 | $21.04 | 12,070,130 |
| 2019-10-11 | $21.28 | $21.32 | $20.97 | $21.17 | $20.64 | 6,340,840 |
| 2019-10-10 | $21.10 | $21.34 | $21.06 | $21.26 | $20.73 | 7,269,000 |
| 2019-10-09 | $20.71 | $21.08 | $20.50 | $21.05 | $20.52 | 7,482,000 |
| 2019-10-08 | $20.95 | $21.09 | $20.75 | $20.82 | $20.30 | 8,194,550 |
| 2019-10-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.43 | 0 |
| 2019-10-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.43 | 0 |
| 2019-10-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.43 | 0 |
| 2019-10-02 | $20.95 | $20.95 | $20.95 | $20.95 | $20.43 | 0 |
| 2019-10-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.43 | 0 |
| 2019-09-30 | $21.20 | $21.28 | $20.91 | $20.95 | $20.43 | 7,115,750 |
| 2019-09-27 | $21.25 | $21.30 | $21.11 | $21.17 | $20.64 | 7,516,800 |
| 2019-09-26 | $21.91 | $21.96 | $21.05 | $21.10 | $20.57 | 13,805,690 |
| 2019-09-25 | $22.08 | $22.23 | $21.70 | $21.74 | $21.20 | 11,875,540 |
| 2019-09-24 | $22.15 | $22.47 | $21.96 | $22.25 | $21.69 | 12,024,800 |
| 2019-09-23 | $22.31 | $22.31 | $21.86 | $22.05 | $21.50 | 13,440,800 |
| 2019-09-20 | $22.54 | $22.71 | $22.27 | $22.38 | $21.82 | 12,504,320 |
| 2019-09-19 | $22.30 | $22.52 | $22.15 | $22.48 | $21.92 | 11,013,980 |
| 2019-09-18 | $22.48 | $22.56 | $22.13 | $22.18 | $21.63 | 13,641,630 |
| 2019-09-17 | $23.19 | $23.19 | $22.27 | $22.47 | $21.91 | 22,695,470 |
| 2019-09-16 | $23.11 | $23.24 | $22.90 | $23.21 | $22.63 | 17,284,260 |
| 2019-09-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.43 | 0 |
| 2019-09-12 | $22.99 | $23.09 | $22.85 | $23.00 | $22.43 | 12,236,720 |
| 2019-09-11 | $23.59 | $23.63 | $22.84 | $22.84 | $22.27 | 25,883,690 |
| 2019-09-10 | $23.66 | $23.90 | $23.16 | $23.47 | $22.88 | 29,704,920 |
| 2019-09-09 | $23.35 | $23.81 | $23.26 | $23.56 | $22.97 | 37,163,030 |
| 2019-09-06 | $22.96 | $23.23 | $22.75 | $23.07 | $22.49 | 24,804,080 |
| 2019-09-05 | $22.31 | $23.23 | $22.31 | $22.81 | $22.24 | 40,539,630 |
| 2019-09-04 | $22.02 | $22.28 | $21.90 | $22.21 | $21.65 | 18,836,830 |
| 2019-09-03 | $22.36 | $22.39 | $21.98 | $22.14 | $21.59 | 24,813,390 |
| 2019-09-02 | $21.30 | $22.35 | $21.27 | $22.31 | $21.75 | 33,697,150 |
| 2019-08-30 | $21.28 | $21.59 | $21.11 | $21.36 | $20.83 | 15,204,430 |
| 2019-08-29 | $21.30 | $21.43 | $21.12 | $21.19 | $20.66 | 15,237,570 |
| 2019-08-28 | $21.79 | $21.82 | $21.16 | $21.21 | $20.68 | 22,255,310 |
| 2019-08-27 | $22.04 | $22.24 | $21.75 | $21.95 | $21.40 | 13,904,570 |
| 2019-08-26 | $21.53 | $21.94 | $21.48 | $21.80 | $21.26 | 9,444,710 |
| 2019-08-23 | $22.29 | $22.43 | $21.98 | $22.05 | $21.50 | 8,268,440 |
| 2019-08-22 | $22.15 | $22.52 | $22.06 | $22.17 | $21.62 | 13,601,860 |
| 2019-08-21 | $22.01 | $22.19 | $21.80 | $21.94 | $21.39 | 10,104,050 |
| 2019-08-20 | $22.07 | $22.24 | $21.90 | $22.05 | $21.50 | 14,388,950 |
| 2019-08-19 | $20.96 | $22.09 | $20.70 | $22.04 | $21.49 | 27,929,380 |
| 2019-08-16 | $20.60 | $21.05 | $20.50 | $20.78 | $20.26 | 10,902,250 |
| 2019-08-15 | $20.00 | $20.67 | $19.91 | $20.66 | $20.14 | 8,970,830 |
| 2019-08-14 | $20.70 | $20.88 | $20.53 | $20.57 | $20.06 | 7,801,470 |
| 2019-08-13 | $20.50 | $20.59 | $20.37 | $20.45 | $19.94 | 6,694,730 |
| 2019-08-12 | $20.35 | $20.77 | $20.27 | $20.71 | $20.19 | 8,206,490 |
| 2019-08-09 | $20.77 | $20.79 | $20.18 | $20.18 | $19.68 | 10,622,320 |
| 2019-08-08 | $20.57 | $20.85 | $20.48 | $20.61 | $20.09 | 7,666,210 |
| 2019-08-07 | $20.80 | $20.85 | $20.50 | $20.51 | $20.00 | 9,286,060 |
| 2019-08-06 | $21.16 | $21.19 | $20.37 | $20.62 | $20.10 | 21,775,350 |
| 2019-08-05 | $22.00 | $22.26 | $21.66 | $21.67 | $21.13 | 12,932,640 |
| 2019-08-02 | $22.35 | $22.45 | $21.85 | $22.06 | $21.51 | 17,801,910 |
| 2019-08-01 | $22.77 | $22.91 | $22.62 | $22.79 | $22.22 | 9,068,590 |
| 2019-07-31 | $22.87 | $23.03 | $22.78 | $22.89 | $22.32 | 7,789,120 |
| 2019-07-30 | $23.02 | $23.15 | $22.74 | $22.92 | $22.35 | 10,065,980 |
| 2019-07-29 | $22.85 | $23.25 | $22.80 | $22.95 | $22.38 | 10,605,620 |
| 2019-07-26 | $22.68 | $23.03 | $22.54 | $22.94 | $22.37 | 12,517,660 |
| 2019-07-25 | $22.37 | $22.73 | $22.30 | $22.65 | $22.08 | 10,913,660 |
| 2019-07-24 | $22.03 | $22.54 | $22.01 | $22.40 | $21.84 | 10,892,340 |
| 2019-07-23 | $21.85 | $22.05 | $21.79 | $22.02 | $21.47 | 6,258,590 |
| 2019-07-22 | $22.28 | $22.31 | $21.70 | $21.84 | $21.29 | 9,040,710 |
| 2019-07-19 | $22.17 | $22.39 | $22.16 | $22.18 | $21.63 | 7,246,790 |
| 2019-07-18 | $22.52 | $22.52 | $22.09 | $22.10 | $21.55 | 11,659,480 |
| 2019-07-17 | $22.81 | $22.94 | $22.58 | $22.60 | $22.04 | 9,604,630 |
| 2019-07-16 | $22.73 | $22.96 | $22.66 | $22.81 | $22.24 | 7,830,770 |
| 2019-07-15 | $22.40 | $22.88 | $22.12 | $22.77 | $22.20 | 12,782,950 |
| 2019-07-12 | $22.32 | $22.45 | $22.08 | $22.36 | $21.80 | 6,525,800 |
| 2019-07-11 | $22.52 | $22.62 | $22.12 | $22.25 | $21.69 | 8,174,230 |
| 2019-07-10 | $22.70 | $22.75 | $22.27 | $22.43 | $21.87 | 7,612,510 |
| 2019-07-09 | $22.72 | $22.86 | $22.39 | $22.54 | $21.98 | 9,950,910 |
| 2019-07-08 | $23.50 | $23.50 | $22.65 | $22.70 | $22.13 | 16,589,440 |
| 2019-07-05 | $23.65 | $23.80 | $23.26 | $23.62 | $23.03 | 16,918,600 |
| 2019-07-04 | $23.50 | $23.84 | $23.38 | $23.61 | $23.02 | 18,827,880 |
| 2019-07-03 | $23.62 | $23.67 | $23.37 | $23.45 | $22.86 | 12,497,920 |
| 2019-07-02 | $23.76 | $23.93 | $23.63 | $23.75 | $23.16 | 16,838,950 |
| 2019-07-01 | $23.50 | $23.76 | $23.26 | $23.75 | $23.16 | 21,960,410 |
| 2019-06-28 | $23.25 | $23.25 | $22.86 | $23.05 | $22.47 | 10,559,410 |
| 2019-06-27 | $23.21 | $23.38 | $22.92 | $23.24 | $22.66 | 16,011,470 |
| 2019-06-26 | $22.95 | $23.16 | $22.81 | $23.15 | $22.57 | 9,771,050 |
| 2019-06-25 | $23.28 | $23.29 | $22.70 | $23.01 | $22.43 | 16,011,600 |
| 2019-06-24 | $23.49 | $23.77 | $23.23 | $23.34 | $22.76 | 15,205,550 |
| 2019-06-21 | $23.26 | $23.59 | $23.10 | $23.34 | $22.76 | 24,819,510 |
| 2019-06-20 | $23.08 | $23.56 | $22.85 | $23.53 | $22.52 | 24,269,570 |
| 2019-06-19 | $23.02 | $23.36 | $22.93 | $23.09 | $22.10 | 19,336,560 |
| 2019-06-18 | $22.47 | $22.65 | $22.31 | $22.53 | $21.56 | 6,960,350 |
| 2019-06-17 | $22.74 | $22.78 | $22.42 | $22.47 | $21.50 | 9,074,390 |
| 2019-06-14 | $23.22 | $23.36 | $22.59 | $22.68 | $21.70 | 14,957,420 |
| 2019-06-13 | $22.75 | $23.32 | $22.70 | $23.20 | $22.20 | 21,633,620 |
| 2019-06-12 | $22.88 | $22.89 | $22.60 | $22.65 | $21.68 | 11,888,960 |
| 2019-06-11 | $22.09 | $22.88 | $21.91 | $22.81 | $21.83 | 17,922,590 |
| 2019-06-10 | $21.88 | $22.19 | $21.77 | $22.15 | $21.20 | 9,881,320 |
| 2019-06-07 | $21.81 | $21.81 | $21.81 | $21.81 | $20.87 | 0 |
| 2019-06-06 | $22.51 | $22.52 | $21.66 | $21.81 | $20.87 | 17,923,260 |
| 2019-06-05 | $22.49 | $22.67 | $22.35 | $22.46 | $21.49 | 12,413,630 |
| 2019-06-04 | $22.53 | $22.69 | $22.02 | $22.28 | $21.32 | 13,801,530 |
| 2019-06-03 | $23.00 | $23.13 | $22.34 | $22.56 | $21.59 | 16,928,420 |
| 2019-05-31 | $23.06 | $23.33 | $22.93 | $22.95 | $21.96 | 12,863,220 |
| 2019-05-30 | $23.17 | $23.25 | $22.80 | $23.00 | $22.01 | 11,350,530 |
| 2019-05-29 | $23.19 | $23.42 | $22.91 | $23.16 | $22.16 | 12,137,990 |
| 2019-05-28 | $23.31 | $23.44 | $23.02 | $23.30 | $22.30 | 16,947,350 |
| 2019-05-27 | $22.60 | $23.33 | $22.35 | $23.25 | $22.25 | 17,857,820 |
| 2019-05-24 | $22.80 | $22.97 | $22.31 | $22.45 | $21.48 | 17,671,920 |
| 2019-05-23 | $23.53 | $23.59 | $22.90 | $22.96 | $21.97 | 18,005,250 |
| 2019-05-22 | $23.26 | $23.62 | $23.05 | $23.43 | $22.42 | 19,575,130 |
| 2019-05-21 | $22.99 | $23.37 | $22.60 | $23.30 | $22.30 | 22,599,190 |
| 2019-05-20 | $23.08 | $23.45 | $22.62 | $22.90 | $21.91 | 20,372,290 |
| 2019-05-17 | $23.91 | $24.12 | $22.95 | $23.06 | $22.07 | 20,892,540 |
| 2019-05-16 | $23.74 | $24.05 | $23.35 | $23.94 | $22.91 | 23,349,800 |
| 2019-05-15 | $23.68 | $23.88 | $23.51 | $23.75 | $22.73 | 17,145,970 |
| 2019-05-14 | $23.51 | $23.95 | $23.44 | $23.50 | $22.49 | 18,619,860 |
| 2019-05-13 | $23.95 | $24.15 | $23.61 | $23.78 | $22.76 | 17,582,600 |
| 2019-05-10 | $23.44 | $24.44 | $22.91 | $24.22 | $23.18 | 27,244,140 |
| 2019-05-09 | $23.17 | $23.62 | $23.01 | $23.21 | $22.21 | 17,188,670 |
| 2019-05-08 | $23.10 | $24.08 | $23.00 | $23.42 | $22.41 | 20,484,820 |
| 2019-05-07 | $23.95 | $23.99 | $23.03 | $23.58 | $22.57 | 19,702,990 |
| 2019-05-06 | $24.50 | $24.76 | $23.25 | $23.55 | $22.54 | 29,385,390 |
| 2019-05-03 | $25.48 | $25.48 | $25.48 | $25.48 | $24.38 | 0 |
| 2019-05-02 | $25.48 | $25.48 | $25.48 | $25.48 | $24.38 | 0 |
| 2019-05-01 | $25.48 | $25.48 | $25.48 | $25.48 | $24.38 | 0 |
| 2019-04-30 | $25.14 | $25.58 | $25.09 | $25.48 | $24.38 | 16,479,960 |
| 2019-04-29 | $25.00 | $25.77 | $24.44 | $25.14 | $24.06 | 28,403,890 |
| 2019-04-26 | $26.02 | $26.05 | $25.30 | $25.43 | $24.34 | 29,476,820 |
| 2019-04-25 | $27.60 | $27.60 | $26.08 | $26.22 | $25.09 | 54,343,450 |
| 2019-04-24 | $27.60 | $27.83 | $27.10 | $27.81 | $26.61 | 23,789,820 |
| 2019-04-23 | $28.05 | $28.20 | $27.56 | $27.63 | $26.44 | 14,273,130 |
| 2019-04-22 | $28.40 | $28.40 | $27.80 | $27.98 | $26.78 | 15,581,150 |
| 2019-04-19 | $28.53 | $28.71 | $27.84 | $28.19 | $26.98 | 25,319,490 |
| 2019-04-18 | $28.11 | $28.76 | $28.00 | $28.76 | $27.52 | 21,075,570 |
| 2019-04-17 | $28.48 | $28.56 | $28.05 | $28.18 | $26.97 | 17,682,140 |
| 2019-04-16 | $27.75 | $28.48 | $27.46 | $28.45 | $27.23 | 26,166,350 |
| 2019-04-15 | $28.82 | $29.19 | $27.82 | $27.86 | $26.66 | 28,153,290 |
| 2019-04-12 | $28.15 | $28.57 | $28.11 | $28.50 | $27.27 | 14,079,040 |
| 2019-04-11 | $29.43 | $29.50 | $28.14 | $28.38 | $27.16 | 26,630,370 |
| 2019-04-10 | $29.18 | $29.68 | $28.88 | $29.24 | $27.98 | 21,417,100 |
| 2019-04-09 | $29.45 | $29.80 | $29.03 | $29.37 | $28.11 | 19,857,070 |
| 2019-04-08 | $30.06 | $30.15 | $28.90 | $29.54 | $28.27 | 32,976,230 |
| 2019-04-05 | $30.05 | $30.05 | $30.05 | $30.05 | $28.76 | 0 |
| 2019-04-04 | $30.88 | $30.97 | $29.75 | $30.05 | $28.76 | 36,124,020 |
| 2019-04-03 | $29.20 | $30.64 | $29.02 | $30.64 | $29.32 | 52,826,360 |
| 2019-04-02 | $29.09 | $30.54 | $28.91 | $29.49 | $28.22 | 53,797,130 |
| 2019-04-01 | $28.55 | $29.12 | $28.47 | $28.90 | $27.66 | 44,244,070 |
| 2019-03-29 | $27.41 | $28.13 | $27.08 | $27.93 | $26.73 | 31,824,380 |
| 2019-03-28 | $27.05 | $27.77 | $26.93 | $26.99 | $25.83 | 19,816,190 |
| 2019-03-27 | $27.80 | $27.89 | $26.90 | $27.30 | $26.13 | 21,251,390 |
| 2019-03-26 | $29.04 | $29.23 | $27.50 | $27.60 | $26.41 | 29,254,800 |
| 2019-03-25 | $27.88 | $29.94 | $27.72 | $28.90 | $27.66 | 41,537,890 |
| 2019-03-22 | $28.89 | $28.96 | $27.87 | $28.36 | $27.14 | 25,045,690 |
| 2019-03-21 | $28.80 | $29.29 | $28.44 | $28.91 | $27.67 | 28,364,360 |
| 2019-03-20 | $29.30 | $29.47 | $28.27 | $28.91 | $27.67 | 43,331,110 |
| 2019-03-19 | $28.09 | $28.70 | $27.95 | $28.19 | $26.98 | 28,489,550 |
| 2019-03-18 | $27.76 | $28.14 | $27.30 | $28.07 | $26.86 | 29,194,560 |
| 2019-03-15 | $28.15 | $28.47 | $27.44 | $27.74 | $26.55 | 28,327,910 |
| 2019-03-14 | $28.50 | $28.78 | $27.30 | $27.98 | $26.78 | 30,076,000 |
| 2019-03-13 | $30.00 | $31.37 | $28.45 | $28.90 | $27.66 | 49,535,120 |
| 2019-03-12 | $29.92 | $31.38 | $29.53 | $30.22 | $28.92 | 59,895,770 |
| 2019-03-11 | $29.30 | $30.38 | $29.22 | $29.70 | $28.42 | 45,966,870 |
| 2019-03-08 | $29.80 | $30.73 | $29.00 | $29.00 | $27.75 | 63,190,890 |
| 2019-03-07 | $27.71 | $30.75 | $27.45 | $30.75 | $29.43 | 78,481,100 |
| 2019-03-06 | $28.16 | $28.21 | $27.26 | $27.95 | $26.75 | 55,763,780 |
| 2019-03-05 | $28.34 | $28.49 | $27.15 | $28.45 | $27.23 | 70,242,450 |
| 2019-03-04 | $28.85 | $29.75 | $28.06 | $28.45 | $27.23 | 31,319,660 |
| 2019-03-01 | $28.70 | $28.80 | $27.99 | $28.57 | $27.34 | 15,155,670 |
| 2019-02-28 | $28.65 | $29.29 | $28.25 | $28.41 | $27.19 | 16,900,150 |
| 2019-02-27 | $29.50 | $29.85 | $28.37 | $28.65 | $27.42 | 23,842,580 |
| 2019-02-26 | $29.50 | $30.78 | $29.11 | $29.66 | $28.38 | 29,345,550 |
| 2019-02-25 | $28.00 | $29.56 | $27.59 | $29.55 | $28.28 | 39,094,350 |
| 2019-02-22 | $26.19 | $27.14 | $26.02 | $27.04 | $25.88 | 18,862,050 |
| 2019-02-21 | $26.18 | $26.92 | $26.00 | $26.38 | $25.24 | 15,345,810 |
| 2019-02-20 | $26.65 | $26.76 | $26.00 | $26.23 | $25.10 | 13,004,690 |
| 2019-02-19 | $26.80 | $27.36 | $26.40 | $26.79 | $25.64 | 14,453,710 |
| 2019-02-18 | $26.10 | $27.19 | $25.82 | $26.93 | $25.77 | 18,396,540 |
| 2019-02-15 | $26.43 | $26.82 | $26.05 | $26.07 | $24.95 | 9,448,380 |
| 2019-02-14 | $26.60 | $26.60 | $26.10 | $26.24 | $25.11 | 12,318,580 |
| 2019-02-13 | $26.30 | $26.79 | $26.06 | $26.53 | $25.39 | 15,069,790 |
| 2019-02-12 | $25.86 | $26.58 | $25.80 | $26.25 | $25.12 | 16,493,150 |
| 2019-02-11 | $24.90 | $26.27 | $24.89 | $25.79 | $24.68 | 18,843,230 |
| 2019-02-08 | $24.84 | $24.84 | $24.84 | $24.84 | $23.77 | 0 |
| 2019-02-07 | $24.84 | $24.84 | $24.84 | $24.84 | $23.77 | 0 |
| 2019-02-06 | $24.84 | $24.84 | $24.84 | $24.84 | $23.77 | 0 |
| 2019-02-05 | $24.84 | $24.84 | $24.84 | $24.84 | $23.77 | 0 |
| 2019-02-04 | $24.84 | $24.84 | $24.84 | $24.84 | $23.77 | 0 |
| 2019-02-01 | $24.38 | $24.90 | $24.35 | $24.84 | $23.77 | 7,592,790 |
| 2019-01-31 | $24.75 | $24.97 | $24.06 | $24.33 | $23.28 | 11,168,940 |
| 2019-01-30 | $24.69 | $25.25 | $24.51 | $24.79 | $23.72 | 8,814,020 |
| 2019-01-29 | $24.88 | $25.00 | $24.35 | $24.67 | $23.61 | 7,328,240 |
| 2019-01-28 | $24.99 | $25.42 | $24.82 | $25.03 | $23.95 | 9,786,180 |
| 2019-01-25 | $24.95 | $25.05 | $24.61 | $24.84 | $23.77 | 8,803,870 |
| 2019-01-24 | $24.97 | $25.32 | $24.61 | $25.05 | $23.97 | 9,347,150 |
| 2019-01-23 | $24.12 | $25.08 | $24.09 | $24.85 | $23.78 | 15,311,200 |
| 2019-01-22 | $25.50 | $25.55 | $23.99 | $24.12 | $23.08 | 16,320,110 |
| 2019-01-21 | $25.10 | $25.56 | $24.78 | $25.43 | $24.34 | 11,846,790 |
| 2019-01-18 | $24.56 | $25.22 | $24.49 | $25.13 | $24.05 | 11,248,530 |
| 2019-01-17 | $25.00 | $25.02 | $24.53 | $24.58 | $23.52 | 7,112,750 |
| 2019-01-16 | $24.89 | $25.83 | $24.83 | $25.00 | $23.92 | 13,077,600 |
| 2019-01-15 | $24.51 | $25.05 | $24.43 | $24.99 | $23.91 | 10,177,110 |
| 2019-01-14 | $24.84 | $24.97 | $24.35 | $24.52 | $23.46 | 8,141,090 |
| 2019-01-11 | $24.43 | $25.02 | $24.39 | $24.83 | $23.76 | 13,032,950 |
| 2019-01-10 | $24.56 | $24.62 | $24.00 | $24.43 | $23.38 | 12,317,870 |
| 2019-01-09 | $24.75 | $25.02 | $24.21 | $24.67 | $23.61 | 18,668,820 |
| 2019-01-08 | $24.73 | $24.78 | $24.35 | $24.57 | $23.51 | 15,424,560 |
| 2019-01-07 | $24.95 | $25.16 | $24.45 | $24.88 | $23.81 | 28,800,450 |
| 2019-01-04 | $22.48 | $24.99 | $22.40 | $24.99 | $23.91 | 32,715,560 |
| 2019-01-03 | $23.00 | $23.85 | $22.52 | $22.72 | $21.74 | 16,459,920 |
| 2019-01-02 | $23.03 | $23.35 | $22.60 | $23.01 | $22.02 | 10,940,410 |
| 2019-01-01 | $22.89 | $22.89 | $22.89 | $22.89 | $21.90 | 0 |
| 2018-12-31 | $22.89 | $22.89 | $22.89 | $22.89 | $21.90 | 0 |
| 2018-12-28 | $23.36 | $23.65 | $22.80 | $22.89 | $21.90 | 12,948,400 |
| 2018-12-27 | $24.15 | $24.20 | $23.10 | $23.50 | $22.49 | 18,789,690 |
| 2018-12-26 | $23.80 | $24.14 | $23.56 | $23.97 | $22.94 | 11,883,200 |
| 2018-12-25 | $23.54 | $23.98 | $22.98 | $23.87 | $22.84 | 18,399,450 |
| 2018-12-24 | $22.81 | $23.88 | $22.81 | $23.69 | $22.67 | 16,325,100 |
| 2018-12-21 | $22.62 | $23.24 | $22.58 | $22.78 | $21.80 | 11,263,410 |
| 2018-12-20 | $22.29 | $23.10 | $22.29 | $22.78 | $21.80 | 15,002,340 |
| 2018-12-19 | $22.65 | $22.78 | $22.20 | $22.39 | $21.43 | 7,809,400 |
| 2018-12-18 | $22.45 | $22.93 | $22.26 | $22.56 | $21.59 | 12,349,290 |
| 2018-12-17 | $23.15 | $23.17 | $22.13 | $22.70 | $21.72 | 16,091,520 |
| 2018-12-14 | $23.49 | $23.85 | $23.22 | $23.23 | $22.23 | 19,841,400 |
| 2018-12-13 | $22.80 | $23.46 | $22.71 | $23.39 | $22.38 | 17,026,170 |
| 2018-12-12 | $23.30 | $23.36 | $22.52 | $22.73 | $21.75 | 14,413,130 |
| 2018-12-11 | $23.19 | $23.35 | $23.03 | $23.19 | $22.19 | 8,766,720 |
| 2018-12-10 | $23.13 | $23.35 | $22.86 | $23.02 | $22.03 | 10,423,400 |
| 2018-12-07 | $23.14 | $23.44 | $22.98 | $23.15 | $22.15 | 13,504,010 |
| 2018-12-06 | $23.16 | $23.32 | $22.70 | $22.92 | $21.93 | 16,301,940 |
| 2018-12-05 | $23.60 | $23.83 | $22.97 | $23.45 | $22.44 | 33,255,460 |
| 2018-12-04 | $25.28 | $25.28 | $23.41 | $24.05 | $23.02 | 39,962,400 |
| 2018-12-03 | $25.34 | $25.57 | $25.06 | $25.40 | $24.31 | 16,760,150 |
| 2018-11-30 | $24.33 | $24.90 | $24.07 | $24.65 | $23.59 | 12,163,170 |
| 2018-11-29 | $25.02 | $25.48 | $24.30 | $24.33 | $23.28 | 16,110,240 |
| 2018-11-28 | $25.24 | $25.48 | $24.20 | $24.73 | $23.67 | 18,804,080 |
| 2018-11-27 | $25.00 | $25.62 | $24.91 | $25.19 | $24.11 | 11,791,380 |
| 2018-11-26 | $25.80 | $25.80 | $24.57 | $24.81 | $23.74 | 16,562,450 |
| 2018-11-23 | $26.29 | $26.31 | $25.67 | $25.99 | $24.87 | 10,991,700 |
| 2018-11-22 | $25.89 | $26.65 | $25.89 | $26.37 | $25.24 | 13,196,940 |
| 2018-11-21 | $25.89 | $26.46 | $25.58 | $25.89 | $24.78 | 13,851,070 |
| 2018-11-20 | $27.15 | $27.15 | $25.98 | $26.02 | $24.90 | 14,131,460 |
| 2018-11-19 | $27.70 | $27.70 | $26.78 | $27.48 | $26.30 | 13,600,490 |
| 2018-11-16 | $26.92 | $28.28 | $26.90 | $27.71 | $26.52 | 18,798,000 |
| 2018-11-15 | $26.05 | $27.41 | $25.74 | $27.02 | $25.86 | 18,040,520 |
| 2018-11-14 | $26.18 | $26.75 | $26.03 | $26.26 | $25.13 | 12,106,890 |
| 2018-11-13 | $25.86 | $26.65 | $25.66 | $26.10 | $24.98 | 19,679,490 |
| 2018-11-12 | $25.74 | $26.70 | $25.12 | $26.24 | $25.11 | 25,090,980 |
| 2018-11-09 | $24.08 | $26.50 | $24.00 | $25.74 | $24.63 | 31,308,100 |
| 2018-11-08 | $24.75 | $24.95 | $24.00 | $24.25 | $23.21 | 11,078,530 |
| 2018-11-07 | $24.75 | $25.30 | $24.38 | $24.61 | $23.55 | 13,751,050 |
| 2018-11-06 | $24.93 | $25.00 | $24.23 | $24.58 | $23.52 | 12,078,380 |
| 2018-11-05 | $24.99 | $25.59 | $24.50 | $25.16 | $24.08 | 17,381,050 |
| 2018-11-02 | $25.50 | $25.82 | $24.68 | $25.04 | $23.96 | 25,316,660 |
| 2018-11-01 | $23.96 | $24.76 | $23.72 | $24.39 | $23.34 | 23,137,570 |
| 2018-10-31 | $23.01 | $23.86 | $23.01 | $23.50 | $22.49 | 18,405,100 |
| 2018-10-30 | $23.13 | $23.50 | $21.80 | $22.84 | $21.86 | 22,927,140 |
| 2018-10-29 | $22.88 | $23.76 | $22.05 | $23.24 | $22.24 | 19,988,560 |
| 2018-10-26 | $23.80 | $24.16 | $22.51 | $23.02 | $22.03 | 23,768,070 |
| 2018-10-25 | $23.69 | $23.75 | $22.45 | $23.50 | $22.49 | 26,307,610 |
| 2018-10-24 | $25.00 | $25.49 | $24.03 | $24.41 | $23.36 | 26,113,950 |
| 2018-10-23 | $25.80 | $25.99 | $25.01 | $25.22 | $24.13 | 23,371,320 |
| 2018-10-22 | $25.70 | $26.42 | $25.46 | $25.74 | $24.63 | 33,334,220 |
| 2018-10-19 | $22.38 | $24.85 | $22.30 | $24.85 | $23.78 | 25,981,500 |
| 2018-10-18 | $22.00 | $23.19 | $21.96 | $22.59 | $21.62 | 23,785,550 |
| 2018-10-17 | $21.71 | $22.38 | $21.48 | $22.17 | $21.22 | 24,516,810 |
| 2018-10-16 | $23.80 | $24.10 | $21.52 | $21.52 | $20.59 | 36,820,840 |
| 2018-10-15 | $24.51 | $25.12 | $23.81 | $23.91 | $22.88 | 15,215,190 |
| 2018-10-12 | $24.10 | $24.96 | $23.70 | $24.50 | $23.45 | 16,704,600 |
| 2018-10-11 | $24.95 | $25.19 | $23.56 | $24.12 | $23.08 | 25,211,620 |
| 2018-10-10 | $26.19 | $26.36 | $25.05 | $25.80 | $24.69 | 17,642,190 |
| 2018-10-09 | $27.33 | $27.88 | $25.55 | $26.24 | $25.11 | 22,938,990 |
| 2018-10-08 | $27.06 | $28.06 | $26.87 | $27.53 | $26.35 | 14,622,460 |
| 2018-10-05 | $27.83 | $27.83 | $27.83 | $27.83 | $26.63 | 0 |
| 2018-10-04 | $27.83 | $27.83 | $27.83 | $27.83 | $26.63 | 0 |
| 2018-10-03 | $27.83 | $27.83 | $27.83 | $27.83 | $26.63 | 0 |
| 2018-10-02 | $27.83 | $27.83 | $27.83 | $27.83 | $26.63 | 0 |
| 2018-10-01 | $27.83 | $27.83 | $27.83 | $27.83 | $26.63 | 0 |
| 2018-09-28 | $28.48 | $28.66 | $26.24 | $27.83 | $26.63 | 22,243,440 |
| 2018-09-27 | $28.40 | $28.87 | $28.36 | $28.49 | $27.26 | 15,225,080 |
| 2018-09-26 | $28.75 | $28.75 | $27.81 | $28.34 | $27.12 | 21,821,200 |
| 2018-09-25 | $27.93 | $28.76 | $27.76 | $28.51 | $27.28 | 11,789,200 |
| 2018-09-24 | $28.09 | $28.09 | $28.09 | $28.09 | $26.88 | 0 |
| 2018-09-21 | $28.30 | $28.50 | $27.46 | $28.09 | $26.88 | 14,437,680 |
| 2018-09-20 | $28.28 | $28.48 | $27.90 | $28.07 | $26.86 | 12,819,280 |
| 2018-09-19 | $27.30 | $28.91 | $27.13 | $28.28 | $27.06 | 27,156,470 |
| 2018-09-18 | $25.71 | $27.43 | $25.61 | $27.26 | $26.09 | 22,794,640 |
| 2018-09-17 | $26.16 | $26.70 | $24.80 | $26.00 | $24.88 | 34,894,150 |
| 2018-09-14 | $30.25 | $30.57 | $27.20 | $27.20 | $26.03 | 44,445,880 |
| 2018-09-13 | $29.89 | $30.51 | $29.48 | $30.22 | $28.92 | 21,093,290 |
| 2018-09-12 | $29.73 | $30.17 | $29.01 | $29.51 | $28.24 | 19,900,040 |
| 2018-09-11 | $29.04 | $29.47 | $28.78 | $29.24 | $27.98 | 12,569,660 |
| 2018-09-10 | $29.31 | $29.89 | $28.31 | $29.04 | $27.79 | 26,423,410 |
| 2018-09-07 | $31.00 | $31.94 | $29.00 | $29.34 | $28.08 | 32,042,930 |
| 2018-09-06 | $30.00 | $30.97 | $29.90 | $30.85 | $29.52 | 17,747,570 |
| 2018-09-05 | $30.89 | $30.89 | $29.95 | $30.18 | $28.88 | 16,993,280 |
| 2018-09-04 | $29.98 | $31.17 | $29.68 | $30.90 | $29.57 | 30,139,840 |
| 2018-09-03 | $28.38 | $30.25 | $27.75 | $29.92 | $28.63 | 23,681,340 |
| 2018-08-31 | $28.36 | $28.73 | $28.09 | $28.35 | $27.13 | 11,080,320 |
| 2018-08-30 | $28.88 | $29.08 | $28.05 | $28.34 | $27.12 | 11,313,460 |
| 2018-08-29 | $29.17 | $29.27 | $28.70 | $29.04 | $27.79 | 10,468,010 |
| 2018-08-28 | $29.07 | $29.46 | $28.92 | $29.36 | $28.10 | 18,190,940 |
| 2018-08-27 | $27.90 | $29.26 | $27.64 | $29.15 | $27.90 | 23,147,150 |
| 2018-08-24 | $27.61 | $28.12 | $27.61 | $27.80 | $26.60 | 12,083,720 |
| 2018-08-23 | $26.86 | $28.00 | $26.74 | $27.75 | $26.56 | 16,758,810 |
| 2018-08-22 | $27.67 | $28.18 | $26.80 | $27.13 | $25.96 | 17,000,300 |
| 2018-08-21 | $27.58 | $28.20 | $27.06 | $27.67 | $26.48 | 17,128,100 |
| 2018-08-20 | $27.65 | $27.75 | $26.52 | $27.49 | $26.31 | 23,846,240 |
| 2018-08-17 | $27.70 | $28.78 | $27.42 | $27.51 | $26.33 | 21,006,990 |
| 2018-08-16 | $27.68 | $28.16 | $26.80 | $27.43 | $26.25 | 18,612,890 |
| 2018-08-15 | $28.57 | $28.92 | $27.52 | $27.94 | $26.74 | 15,482,010 |
| 2018-08-14 | $28.98 | $29.05 | $28.16 | $28.52 | $27.29 | 15,563,450 |
| 2018-08-13 | $27.85 | $29.10 | $27.71 | $29.05 | $27.80 | 31,663,820 |
| 2018-08-10 | $27.70 | $28.44 | $27.61 | $28.02 | $26.81 | 16,243,160 |
| 2018-08-09 | $26.38 | $28.23 | $26.14 | $27.91 | $26.71 | 22,383,310 |
| 2018-08-08 | $26.13 | $27.02 | $26.01 | $26.38 | $25.24 | 17,130,270 |
| 2018-08-07 | $25.32 | $26.24 | $25.13 | $26.14 | $25.02 | 16,386,130 |
| 2018-08-06 | $26.02 | $26.45 | $24.95 | $25.12 | $24.04 | 17,502,670 |
| 2018-08-03 | $27.26 | $27.42 | $25.81 | $25.89 | $24.78 | 19,323,570 |
| 2018-08-02 | $27.45 | $28.05 | $26.51 | $27.24 | $26.07 | 20,954,480 |
| 2018-08-01 | $27.15 | $28.33 | $27.15 | $27.62 | $26.43 | 22,411,230 |
| 2018-07-31 | $27.38 | $27.95 | $27.01 | $27.19 | $26.02 | 13,743,060 |
| 2018-07-30 | $27.22 | $28.10 | $27.06 | $27.38 | $26.20 | 16,980,900 |
| 2018-07-27 | $27.93 | $27.98 | $27.15 | $27.51 | $26.33 | 14,667,950 |
| 2018-07-26 | $28.60 | $28.71 | $27.33 | $27.79 | $26.59 | 28,735,070 |
| 2018-07-25 | $28.61 | $28.98 | $28.45 | $28.61 | $27.38 | 16,743,930 |
| 2018-07-24 | $28.48 | $29.27 | $28.22 | $28.86 | $27.62 | 31,785,540 |
| 2018-07-23 | $26.88 | $29.07 | $26.88 | $28.42 | $27.20 | 42,330,490 |
| 2018-07-20 | $26.15 | $26.82 | $25.18 | $26.43 | $25.29 | 25,641,730 |
| 2018-07-19 | $25.50 | $26.42 | $25.50 | $26.15 | $25.02 | 20,975,980 |
| 2018-07-18 | $25.60 | $25.90 | $25.20 | $25.31 | $24.22 | 9,270,770 |
| 2018-07-17 | $25.70 | $25.79 | $24.90 | $25.50 | $24.40 | 12,607,930 |
| 2018-07-16 | $25.52 | $26.23 | $25.45 | $25.68 | $24.57 | 17,850,720 |
| 2018-07-13 | $25.40 | $25.60 | $25.21 | $25.34 | $24.25 | 9,976,830 |
| 2018-07-12 | $24.87 | $26.10 | $24.76 | $25.43 | $24.34 | 24,599,860 |
| 2018-07-11 | $24.94 | $25.30 | $24.40 | $24.72 | $23.66 | 10,984,280 |
| 2018-07-10 | $25.27 | $25.42 | $24.85 | $25.39 | $24.30 | 9,324,660 |
| 2018-07-09 | $25.06 | $25.45 | $24.93 | $25.29 | $24.20 | 12,034,200 |
| 2018-07-06 | $23.71 | $25.15 | $23.71 | $24.80 | $23.73 | 22,038,650 |
| 2018-07-05 | $25.18 | $25.35 | $23.68 | $23.69 | $22.67 | 14,693,450 |
| 2018-07-04 | $25.99 | $26.04 | $24.93 | $25.16 | $24.08 | 13,738,170 |
| 2018-07-03 | $25.24 | $26.35 | $25.04 | $26.20 | $25.07 | 20,276,090 |
| 2018-07-02 | $25.38 | $25.73 | $24.87 | $25.23 | $24.14 | 10,337,530 |
| 2018-06-29 | $24.25 | $25.32 | $24.18 | $25.27 | $24.18 | 12,951,600 |
| 2018-06-28 | $24.51 | $24.85 | $24.01 | $24.20 | $23.16 | 7,215,310 |
| 2018-06-27 | $25.09 | $25.26 | $24.60 | $24.87 | $23.39 | 7,924,540 |
| 2018-06-26 | $24.06 | $25.20 | $23.98 | $24.98 | $23.50 | 12,325,220 |
| 2018-06-25 | $24.39 | $24.93 | $24.14 | $24.29 | $22.85 | 9,669,850 |
| 2018-06-22 | $23.51 | $24.64 | $23.10 | $24.24 | $22.80 | 14,704,330 |
| 2018-06-21 | $23.70 | $24.25 | $23.40 | $23.53 | $22.13 | 16,228,640 |
| 2018-06-20 | $22.80 | $23.88 | $22.73 | $23.51 | $22.11 | 13,406,340 |
| 2018-06-19 | $24.38 | $24.78 | $22.56 | $22.87 | $21.51 | 23,131,760 |
| 2018-06-18 | $25.07 | $25.07 | $25.07 | $25.07 | $23.58 | 0 |
| 2018-06-15 | $25.69 | $25.77 | $23.90 | $25.07 | $23.58 | 19,470,690 |
| 2018-06-14 | $25.96 | $25.97 | $25.01 | $25.51 | $24.00 | 10,588,990 |
| 2018-06-13 | $25.97 | $26.25 | $25.60 | $25.97 | $24.43 | 9,239,770 |
| 2018-06-12 | $26.15 | $26.39 | $25.31 | $25.96 | $24.42 | 18,299,440 |
| 2018-06-11 | $26.10 | $27.20 | $26.00 | $26.20 | $24.64 | 15,709,670 |
| 2018-06-08 | $26.65 | $27.03 | $25.94 | $26.36 | $24.80 | 17,708,620 |
| 2018-06-07 | $27.18 | $27.25 | $26.68 | $26.74 | $25.15 | 14,476,940 |
| 2018-06-06 | $25.94 | $27.24 | $25.89 | $27.00 | $25.40 | 21,502,610 |
| 2018-06-05 | $25.05 | $26.10 | $25.00 | $26.06 | $24.51 | 16,103,040 |
| 2018-06-04 | $27.09 | $27.17 | $24.33 | $25.23 | $23.73 | 34,801,210 |
| 2018-06-01 | $26.68 | $27.70 | $26.62 | $27.02 | $25.42 | 29,817,680 |
| 2018-05-31 | $26.01 | $27.09 | $25.40 | $26.99 | $25.39 | 31,486,280 |
| 2018-05-30 | $25.99 | $26.77 | $25.71 | $25.74 | $24.21 | 24,720,220 |
| 2018-05-29 | $25.47 | $26.38 | $25.39 | $26.35 | $24.79 | 22,170,110 |
| 2018-05-28 | $26.05 | $26.10 | $25.20 | $25.50 | $23.99 | 15,067,530 |
| 2018-05-25 | $25.66 | $26.36 | $25.28 | $26.02 | $24.48 | 21,268,670 |
| 2018-05-24 | $25.97 | $26.02 | $24.88 | $25.96 | $24.42 | 23,149,890 |
| 2018-05-23 | $25.90 | $26.15 | $25.67 | $25.88 | $24.34 | 14,665,620 |
| 2018-05-22 | $25.47 | $26.05 | $25.27 | $25.97 | $24.43 | 22,646,550 |
| 2018-05-21 | $24.70 | $25.65 | $24.68 | $25.47 | $23.96 | 24,158,160 |
| 2018-05-18 | $24.39 | $24.79 | $24.14 | $24.59 | $23.13 | 13,715,890 |
| 2018-05-17 | $25.07 | $25.19 | $24.38 | $24.45 | $23.00 | 16,617,000 |
| 2018-05-16 | $25.11 | $25.95 | $24.89 | $25.21 | $23.71 | 17,841,040 |
| 2018-05-15 | $25.28 | $25.56 | $24.16 | $25.35 | $23.85 | 24,779,650 |
| 2018-05-14 | $26.51 | $26.73 | $24.91 | $25.08 | $23.59 | 31,936,300 |
| 2018-05-11 | $25.38 | $26.55 | $25.23 | $26.47 | $24.90 | 32,846,570 |
| 2018-05-10 | $25.60 | $25.86 | $24.90 | $25.19 | $23.69 | 22,494,020 |
| 2018-05-09 | $25.77 | $26.08 | $25.26 | $25.56 | $24.04 | 15,782,460 |
| 2018-05-08 | $25.80 | $26.50 | $25.62 | $25.75 | $24.22 | 24,026,880 |
| 2018-05-07 | $25.16 | $26.15 | $25.15 | $25.71 | $24.18 | 30,962,880 |
| 2018-05-04 | $25.60 | $25.63 | $24.75 | $24.97 | $23.49 | 31,297,930 |
| 2018-05-03 | $25.36 | $25.71 | $24.62 | $25.66 | $24.14 | 35,177,840 |
| 2018-05-02 | $23.42 | $25.72 | $23.42 | $25.36 | $23.85 | 69,676,310 |
| 2018-05-01 | $23.38 | $23.38 | $23.38 | $23.38 | $21.99 | 0 |
| 2018-04-30 | $23.38 | $23.38 | $23.38 | $23.38 | $21.99 | 0 |
| 2018-04-27 | $23.63 | $24.10 | $23.02 | $23.38 | $21.99 | 28,648,900 |
| 2018-04-26 | $23.53 | $24.06 | $23.26 | $23.56 | $22.16 | 28,945,460 |
| 2018-04-25 | $23.47 | $23.88 | $23.23 | $23.54 | $22.14 | 28,704,400 |
| 2018-04-24 | $22.53 | $23.84 | $22.40 | $23.73 | $22.32 | 41,174,060 |
| 2018-04-23 | $25.57 | $25.67 | $22.73 | $22.77 | $21.42 | 71,558,830 |
| 2018-04-20 | $25.10 | $25.93 | $24.76 | $25.26 | $23.76 | 32,122,420 |
| 2018-04-19 | $25.34 | $26.11 | $25.15 | $25.22 | $23.72 | 46,915,630 |
| 2018-04-18 | $24.51 | $25.66 | $24.05 | $25.47 | $23.96 | 52,075,580 |
| 2018-04-17 | $25.60 | $25.98 | $24.06 | $24.24 | $22.80 | 48,895,010 |
| 2018-04-16 | $24.97 | $25.95 | $24.91 | $25.46 | $23.95 | 57,532,800 |
| 2018-04-13 | $25.23 | $25.36 | $24.77 | $24.98 | $23.50 | 33,808,830 |
| 2018-04-12 | $25.91 | $26.00 | $24.75 | $24.98 | $23.50 | 63,044,630 |
| 2018-04-11 | $26.05 | $26.45 | $25.68 | $25.90 | $24.36 | 34,343,530 |
| 2018-04-10 | $26.38 | $26.50 | $25.45 | $26.17 | $24.62 | 40,554,410 |
| 2018-04-09 | $26.36 | $26.95 | $26.05 | $26.11 | $24.56 | 48,935,190 |
| 2018-04-06 | $26.29 | $26.29 | $26.29 | $26.29 | $24.73 | 0 |
| 2018-04-05 | $26.29 | $26.29 | $26.29 | $26.29 | $24.73 | 0 |
| 2018-04-04 | $27.60 | $27.73 | $26.25 | $26.29 | $24.73 | 62,062,160 |
| 2018-04-03 | $26.84 | $27.70 | $26.36 | $27.61 | $25.97 | 75,729,350 |
| 2018-04-02 | $27.10 | $27.73 | $26.39 | $27.13 | $25.52 | 104,363,550 |
| 2018-03-30 | $23.12 | $25.29 | $23.10 | $25.29 | $23.79 | 64,906,590 |
| 2018-03-29 | $22.99 | $23.59 | $22.77 | $22.99 | $21.63 | 57,209,930 |
| 2018-03-28 | $21.52 | $23.28 | $21.35 | $22.77 | $21.42 | 63,375,510 |
| 2018-03-27 | $20.81 | $22.10 | $20.75 | $21.68 | $20.39 | 36,557,290 |
| 2018-03-26 | $20.45 | $20.77 | $20.04 | $20.70 | $19.47 | 16,975,650 |
| 2018-03-23 | $19.95 | $20.70 | $19.80 | $20.62 | $19.40 | 33,469,070 |
| 2018-03-22 | $21.15 | $21.25 | $20.39 | $20.80 | $19.57 | 21,319,700 |
| 2018-03-21 | $21.56 | $21.82 | $21.00 | $21.29 | $20.03 | 19,177,480 |
| 2018-03-20 | $21.40 | $21.58 | $21.00 | $21.55 | $20.27 | 12,084,860 |
| 2018-03-19 | $21.15 | $21.87 | $21.07 | $21.63 | $20.35 | 15,753,480 |
| 2018-03-16 | $21.38 | $21.72 | $21.18 | $21.20 | $19.94 | 11,880,890 |
| 2018-03-15 | $21.46 | $21.84 | $20.92 | $21.33 | $20.06 | 16,334,830 |
| 2018-03-14 | $21.60 | $21.91 | $21.44 | $21.59 | $20.31 | 13,981,840 |
| 2018-03-13 | $21.79 | $22.22 | $21.44 | $21.73 | $20.44 | 22,560,250 |
| 2018-03-12 | $21.55 | $22.35 | $21.55 | $21.74 | $20.45 | 33,775,000 |
| 2018-03-09 | $20.85 | $21.45 | $20.76 | $21.31 | $20.05 | 22,553,630 |
| 2018-03-08 | $20.76 | $21.05 | $20.60 | $20.84 | $19.60 | 9,788,010 |
| 2018-03-07 | $21.00 | $21.05 | $20.70 | $20.71 | $19.48 | 12,992,540 |
| 2018-03-06 | $21.10 | $21.44 | $20.91 | $21.15 | $19.89 | 20,113,030 |
| 2018-03-05 | $20.98 | $21.18 | $20.70 | $21.11 | $19.86 | 19,254,130 |
| 2018-03-02 | $21.30 | $21.50 | $20.68 | $20.89 | $19.65 | 25,104,390 |
| 2018-03-01 | $20.04 | $21.55 | $19.92 | $21.50 | $20.22 | 37,734,580 |
| 2018-02-28 | $19.90 | $20.31 | $19.60 | $20.15 | $18.95 | 15,185,740 |
| 2018-02-27 | $19.90 | $20.37 | $19.89 | $19.98 | $18.79 | 15,461,920 |
| 2018-02-26 | $19.65 | $20.06 | $19.58 | $19.87 | $18.69 | 14,834,540 |
| 2018-02-23 | $19.58 | $19.69 | $19.39 | $19.55 | $18.39 | 7,132,160 |
| 2018-02-22 | $19.29 | $19.77 | $19.21 | $19.62 | $18.46 | 11,789,190 |
| 2018-02-21 | $19.15 | $19.15 | $19.15 | $19.15 | $18.01 | 0 |
| 2018-02-20 | $19.15 | $19.15 | $19.15 | $19.15 | $18.01 | 0 |
| 2018-02-19 | $19.15 | $19.15 | $19.15 | $19.15 | $18.01 | 0 |
| 2018-02-16 | $19.15 | $19.15 | $19.15 | $19.15 | $18.01 | 0 |
| 2018-02-15 | $19.15 | $19.15 | $19.15 | $19.15 | $18.01 | 0 |
| 2018-02-14 | $18.81 | $19.30 | $18.75 | $19.15 | $18.01 | 8,247,380 |
| 2018-02-13 | $18.97 | $19.25 | $18.81 | $18.84 | $17.72 | 10,097,350 |
| 2018-02-12 | $18.53 | $18.99 | $18.44 | $18.76 | $17.65 | 12,191,400 |
| 2018-02-09 | $19.50 | $19.75 | $17.99 | $18.45 | $17.35 | 24,839,020 |
| 2018-02-08 | $19.65 | $20.13 | $19.54 | $19.99 | $18.80 | 11,470,980 |
| 2018-02-07 | $20.09 | $20.15 | $19.25 | $19.56 | $18.40 | 14,543,050 |
| 2018-02-06 | $19.39 | $20.15 | $19.16 | $19.57 | $18.41 | 19,233,690 |
| 2018-02-05 | $19.90 | $20.45 | $19.66 | $19.75 | $18.58 | 22,187,300 |
| 2018-02-02 | $19.24 | $19.77 | $19.11 | $19.33 | $18.18 | 14,113,540 |
| 2018-02-01 | $20.65 | $20.65 | $19.20 | $19.55 | $18.39 | 30,127,190 |
| 2018-01-31 | $20.71 | $20.90 | $20.35 | $20.58 | $19.36 | 12,410,290 |
| 2018-01-30 | $20.61 | $20.95 | $20.53 | $20.93 | $19.69 | 10,058,160 |
| 2018-01-29 | $21.47 | $21.65 | $20.50 | $20.69 | $19.46 | 20,997,630 |
| 2018-01-26 | $21.40 | $21.80 | $21.38 | $21.50 | $20.22 | 11,608,600 |
| 2018-01-25 | $21.59 | $22.00 | $21.49 | $21.50 | $20.22 | 18,952,670 |
| 2018-01-24 | $21.12 | $21.90 | $21.06 | $21.74 | $20.45 | 18,719,630 |
| 2018-01-23 | $21.21 | $21.36 | $21.03 | $21.18 | $19.92 | 7,759,670 |
| 2018-01-22 | $20.71 | $21.40 | $20.44 | $21.30 | $20.04 | 17,374,930 |
| 2018-01-19 | $20.66 | $20.92 | $20.50 | $20.78 | $19.55 | 12,971,950 |
| 2018-01-18 | $20.60 | $20.91 | $20.54 | $20.62 | $19.40 | 12,000,020 |
| 2018-01-17 | $21.28 | $21.29 | $20.35 | $20.65 | $19.42 | 29,581,020 |
| 2018-01-16 | $21.52 | $21.87 | $21.45 | $21.58 | $20.30 | 15,576,760 |
| 2018-01-15 | $21.70 | $21.77 | $21.21 | $21.30 | $20.04 | 22,991,840 |
| 2018-01-12 | $22.50 | $22.55 | $21.91 | $21.97 | $20.67 | 20,643,820 |
| 2018-01-11 | $21.89 | $22.70 | $21.75 | $22.47 | $21.14 | 33,244,710 |
| 2018-01-10 | $21.47 | $22.20 | $21.06 | $22.15 | $20.84 | 27,939,070 |
| 2018-01-09 | $21.30 | $21.65 | $21.18 | $21.60 | $20.32 | 16,261,100 |
| 2018-01-08 | $22.00 | $22.01 | $21.15 | $21.36 | $20.09 | 25,228,830 |
| 2018-01-05 | $21.71 | $22.31 | $21.69 | $21.89 | $20.59 | 21,249,400 |
| 2018-01-04 | $21.80 | $22.23 | $21.61 | $21.84 | $20.54 | 19,814,230 |
| 2018-01-03 | $21.66 | $22.20 | $21.48 | $21.87 | $20.57 | 25,234,550 |
| 2018-01-02 | $21.49 | $21.74 | $21.06 | $21.65 | $20.36 | 22,790,030 |
| 2018-01-01 | $21.54 | $21.54 | $21.54 | $21.54 | $20.26 | 0 |
| 2017-12-29 | $21.43 | $21.57 | $21.17 | $21.54 | $20.26 | 18,963,650 |
| 2017-12-28 | $22.12 | $22.44 | $21.13 | $21.32 | $20.05 | 38,017,940 |
| 2017-12-27 | $22.68 | $22.88 | $22.13 | $22.23 | $20.91 | 24,448,090 |
| 2017-12-26 | $23.00 | $23.09 | $22.37 | $22.69 | $21.34 | 27,800,730 |
| 2017-12-25 | $23.01 | $23.57 | $22.81 | $23.16 | $21.79 | 24,897,210 |
| 2017-12-22 | $23.15 | $23.26 | $22.79 | $23.01 | $21.64 | 24,792,510 |
| 2017-12-21 | $23.20 | $23.75 | $23.17 | $23.21 | $21.83 | 33,663,500 |
| 2017-12-20 | $23.30 | $23.48 | $23.04 | $23.38 | $21.99 | 29,204,560 |
| 2017-12-19 | $22.28 | $23.56 | $22.20 | $23.48 | $22.09 | 46,812,120 |
| 2017-12-18 | $22.98 | $22.99 | $22.10 | $22.27 | $20.95 | 26,351,180 |
| 2017-12-15 | $22.72 | $23.09 | $22.55 | $22.96 | $21.60 | 37,888,960 |
| 2017-12-14 | $21.57 | $23.15 | $21.55 | $22.82 | $21.47 | 50,810,210 |
| 2017-12-13 | $21.55 | $21.82 | $21.21 | $21.68 | $20.39 | 19,114,160 |
| 2017-12-12 | $21.80 | $22.12 | $21.55 | $21.68 | $20.39 | 21,454,490 |
| 2017-12-11 | $21.66 | $21.91 | $21.34 | $21.84 | $20.54 | 29,824,340 |
| 2017-12-08 | $21.16 | $21.55 | $20.85 | $21.15 | $19.89 | 25,612,890 |
| 2017-12-07 | $22.10 | $22.47 | $21.05 | $21.23 | $19.97 | 34,032,840 |
| 2017-12-06 | $21.78 | $22.37 | $21.51 | $22.30 | $20.98 | 28,757,660 |
| 2017-12-05 | $22.38 | $22.83 | $21.48 | $21.90 | $20.60 | 35,350,040 |
| 2017-12-04 | $22.87 | $23.11 | $22.36 | $22.42 | $21.09 | 36,539,480 |
| 2017-12-01 | $21.90 | $23.27 | $21.86 | $22.93 | $21.57 | 50,098,820 |
| 2017-11-30 | $21.85 | $22.30 | $21.75 | $22.05 | $20.74 | 23,800,510 |
| 2017-11-29 | $22.39 | $22.66 | $21.71 | $22.07 | $20.76 | 40,099,530 |
| 2017-11-28 | $20.95 | $22.41 | $20.82 | $22.37 | $21.04 | 41,047,740 |
| 2017-11-27 | $21.32 | $22.18 | $20.68 | $20.70 | $19.47 | 32,877,540 |
| 2017-11-24 | $21.59 | $21.80 | $21.15 | $21.38 | $20.11 | 23,475,220 |
| 2017-11-23 | $22.28 | $22.44 | $21.50 | $21.61 | $20.33 | 34,066,140 |
| 2017-11-22 | $21.98 | $22.34 | $21.74 | $22.15 | $20.84 | 39,781,480 |
| 2017-11-21 | $21.30 | $22.26 | $21.18 | $22.03 | $20.72 | 59,243,780 |
| 2017-11-20 | $19.85 | $21.66 | $19.53 | $21.39 | $20.12 | 44,705,200 |
| 2017-11-17 | $20.13 | $20.29 | $19.75 | $19.78 | $18.61 | 20,572,630 |
| 2017-11-16 | $20.30 | $20.65 | $20.00 | $20.07 | $18.88 | 18,803,600 |
| 2017-11-15 | $20.38 | $20.54 | $20.10 | $20.29 | $19.09 | 19,636,810 |
| 2017-11-14 | $19.99 | $20.70 | $19.93 | $20.44 | $19.23 | 34,122,370 |
| 2017-11-13 | $19.92 | $20.30 | $19.85 | $19.99 | $18.80 | 25,992,040 |
| 2017-11-10 | $19.40 | $20.08 | $19.35 | $19.93 | $18.75 | 25,669,860 |
| 2017-11-09 | $19.36 | $19.59 | $19.26 | $19.36 | $18.21 | 11,657,880 |
| 2017-11-08 | $19.70 | $19.77 | $19.42 | $19.44 | $18.29 | 15,856,050 |
| 2017-11-07 | $19.57 | $19.59 | $19.36 | $19.57 | $18.41 | 12,599,060 |
| 2017-11-06 | $19.15 | $19.59 | $19.01 | $19.56 | $18.40 | 19,888,380 |
| 2017-11-03 | $19.02 | $19.15 | $18.92 | $19.05 | $17.92 | 8,201,770 |
| 2017-11-02 | $19.08 | $19.22 | $18.89 | $19.01 | $17.88 | 7,940,060 |
| 2017-11-01 | $18.73 | $19.24 | $18.73 | $19.09 | $17.96 | 16,539,020 |
| 2017-10-31 | $18.41 | $18.76 | $18.41 | $18.75 | $17.64 | 7,843,920 |
| 2017-10-30 | $18.76 | $18.77 | $18.20 | $18.24 | $17.16 | 7,251,930 |
| 2017-10-27 | $18.88 | $18.95 | $18.67 | $18.70 | $17.59 | 4,305,380 |
| 2017-10-26 | $18.79 | $18.92 | $18.71 | $18.87 | $17.75 | 5,507,630 |
| 2017-10-25 | $18.62 | $18.84 | $18.59 | $18.83 | $17.71 | 6,707,020 |
| 2017-10-24 | $18.74 | $18.75 | $18.53 | $18.67 | $17.56 | 5,432,400 |
| 2017-10-23 | $18.75 | $18.83 | $18.65 | $18.72 | $17.61 | 3,891,790 |
| 2017-10-20 | $18.51 | $18.84 | $18.50 | $18.75 | $17.64 | 3,686,920 |
| 2017-10-19 | $18.91 | $19.03 | $18.53 | $18.57 | $17.47 | 7,548,920 |
| 2017-10-18 | $19.02 | $19.08 | $18.90 | $18.96 | $17.83 | 5,399,060 |
| 2017-10-17 | $19.13 | $19.14 | $18.92 | $18.97 | $17.84 | 5,793,190 |
| 2017-10-16 | $19.07 | $19.26 | $19.06 | $19.11 | $17.98 | 8,081,710 |
| 2017-10-13 | $19.21 | $19.22 | $19.05 | $19.10 | $17.97 | 6,241,640 |
| 2017-10-12 | $19.21 | $19.33 | $19.12 | $19.20 | $18.06 | 6,734,590 |
| 2017-10-11 | $19.31 | $19.34 | $19.11 | $19.17 | $18.03 | 5,975,960 |
| 2017-10-10 | $19.02 | $19.34 | $18.97 | $19.33 | $18.18 | 8,057,050 |
| 2017-10-09 | $18.95 | $19.10 | $18.95 | $19.05 | $17.92 | 8,443,050 |
| 2017-10-06 | $18.81 | $18.81 | $18.81 | $18.81 | $17.69 | 0 |
| 2017-10-05 | $18.81 | $18.81 | $18.81 | $18.81 | $17.69 | 0 |
| 2017-10-04 | $18.81 | $18.81 | $18.81 | $18.81 | $17.69 | 0 |
| 2017-10-03 | $18.81 | $18.81 | $18.81 | $18.81 | $17.69 | 0 |
| 2017-10-02 | $18.81 | $18.81 | $18.81 | $18.81 | $17.69 | 0 |
| 2017-09-29 | $18.78 | $18.90 | $18.74 | $18.81 | $17.69 | 9,013,130 |
| 2017-09-28 | $18.85 | $18.97 | $18.60 | $18.92 | $17.80 | 12,005,620 |
| 2017-09-27 | $18.93 | $18.96 | $18.76 | $18.85 | $17.73 | 6,174,860 |
| 2017-09-26 | $18.84 | $18.98 | $18.82 | $18.93 | $17.81 | 3,325,190 |
| 2017-09-25 | $19.02 | $19.18 | $18.84 | $18.86 | $17.74 | 5,462,610 |
| 2017-09-22 | $19.21 | $19.23 | $18.85 | $19.08 | $17.95 | 9,161,220 |
| 2017-09-21 | $19.50 | $19.59 | $19.21 | $19.26 | $18.12 | 8,578,790 |
| 2017-09-20 | $19.51 | $19.61 | $19.46 | $19.59 | $18.43 | 5,734,100 |
| 2017-09-19 | $19.61 | $19.67 | $19.45 | $19.48 | $18.32 | 7,024,990 |
| 2017-09-18 | $19.59 | $19.66 | $19.48 | $19.55 | $18.39 | 7,559,170 |
| 2017-09-15 | $19.69 | $19.74 | $19.56 | $19.58 | $18.42 | 6,054,850 |
| 2017-09-14 | $19.70 | $19.88 | $19.60 | $19.71 | $18.54 | 8,467,980 |
| 2017-09-13 | $19.76 | $19.91 | $19.60 | $19.65 | $18.48 | 8,171,700 |
| 2017-09-12 | $19.75 | $19.91 | $19.61 | $19.76 | $18.59 | 10,645,350 |
| 2017-09-11 | $19.72 | $19.85 | $19.71 | $19.83 | $18.65 | 7,852,140 |
| 2017-09-08 | $19.80 | $19.95 | $19.60 | $19.67 | $18.50 | 11,840,520 |
| 2017-09-07 | $20.21 | $20.27 | $19.78 | $19.80 | $18.62 | 13,496,500 |
| 2017-09-06 | $20.07 | $20.65 | $20.03 | $20.21 | $19.01 | 17,508,650 |
| 2017-09-05 | $20.35 | $20.46 | $20.18 | $20.18 | $18.98 | 13,106,340 |
| 2017-09-04 | $20.10 | $20.55 | $19.90 | $20.43 | $19.22 | 26,358,190 |
| 2017-09-01 | $19.70 | $20.10 | $19.59 | $20.06 | $18.87 | 16,121,810 |
| 2017-08-31 | $19.63 | $19.95 | $19.60 | $19.74 | $18.57 | 10,096,220 |
| 2017-08-30 | $19.61 | $19.77 | $19.41 | $19.65 | $18.48 | 8,408,380 |
| 2017-08-29 | $19.79 | $19.80 | $19.56 | $19.60 | $18.44 | 8,343,760 |
| 2017-08-28 | $19.59 | $19.97 | $19.53 | $19.84 | $18.66 | 14,768,820 |
| 2017-08-25 | $19.30 | $19.56 | $19.30 | $19.52 | $18.36 | 6,727,810 |
| 2017-08-24 | $19.47 | $19.54 | $19.28 | $19.31 | $18.16 | 7,369,780 |
| 2017-08-23 | $19.37 | $19.64 | $19.37 | $19.55 | $18.39 | 7,732,820 |
| 2017-08-22 | $19.67 | $19.70 | $19.33 | $19.37 | $18.22 | 9,903,310 |
| 2017-08-21 | $19.79 | $19.99 | $19.50 | $19.67 | $18.50 | 14,787,350 |
| 2017-08-18 | $19.51 | $19.68 | $19.44 | $19.56 | $18.40 | 11,506,330 |
| 2017-08-17 | $19.18 | $19.89 | $19.18 | $19.67 | $18.50 | 22,829,240 |
| 2017-08-16 | $18.91 | $19.32 | $18.77 | $19.31 | $18.16 | 16,792,200 |
| 2017-08-15 | $18.94 | $19.08 | $18.81 | $18.91 | $17.79 | 7,285,230 |
| 2017-08-14 | $18.67 | $18.95 | $18.64 | $18.90 | $17.78 | 6,119,710 |
| 2017-08-11 | $18.75 | $19.00 | $18.65 | $18.66 | $17.55 | 7,788,350 |
| 2017-08-10 | $18.94 | $19.11 | $18.73 | $18.84 | $17.72 | 7,442,150 |
| 2017-08-09 | $18.85 | $18.98 | $18.80 | $18.88 | $17.76 | 5,472,180 |
| 2017-08-08 | $19.02 | $19.05 | $18.80 | $18.93 | $17.81 | 9,968,020 |
| 2017-08-07 | $19.23 | $19.23 | $18.94 | $19.06 | $17.93 | 11,245,310 |
| 2017-08-04 | $18.68 | $19.47 | $18.68 | $19.26 | $18.12 | 21,865,040 |
| 2017-08-03 | $18.73 | $18.95 | $18.62 | $18.74 | $17.63 | 5,705,340 |
| 2017-08-02 | $19.03 | $19.03 | $18.70 | $18.72 | $17.61 | 9,391,680 |
| 2017-08-01 | $19.22 | $19.27 | $18.90 | $18.99 | $17.86 | 9,268,590 |
| 2017-07-31 | $19.12 | $19.31 | $19.04 | $19.22 | $18.08 | 8,514,870 |
| 2017-07-28 | $19.24 | $19.40 | $19.04 | $19.11 | $17.98 | 8,539,640 |
| 2017-07-27 | $18.75 | $19.37 | $18.72 | $19.27 | $18.13 | 14,130,180 |
| 2017-07-26 | $19.13 | $19.25 | $18.66 | $18.75 | $17.64 | 10,742,740 |
| 2017-07-25 | $19.51 | $19.51 | $19.07 | $19.10 | $17.97 | 10,024,130 |
| 2017-07-24 | $19.10 | $19.58 | $19.07 | $19.51 | $18.35 | 12,506,790 |
| 2017-07-21 | $19.18 | $19.20 | $19.04 | $19.13 | $17.99 | 5,652,030 |
| 2017-07-20 | $18.82 | $19.29 | $18.78 | $19.17 | $18.03 | 11,195,030 |
| 2017-07-19 | $18.47 | $18.78 | $18.27 | $18.77 | $17.66 | 8,167,250 |
| 2017-07-18 | $18.39 | $18.59 | $18.28 | $18.40 | $17.31 | 7,050,480 |
| 2017-07-17 | $19.07 | $19.10 | $18.15 | $18.33 | $17.24 | 11,039,140 |
| 2017-07-14 | $19.08 | $19.18 | $18.95 | $19.10 | $17.97 | 4,772,850 |
| 2017-07-13 | $19.27 | $19.27 | $18.97 | $19.12 | $17.99 | 7,735,580 |
| 2017-07-12 | $19.45 | $19.50 | $18.87 | $19.25 | $18.11 | 12,270,180 |
| 2017-07-11 | $19.60 | $19.74 | $19.37 | $19.39 | $18.24 | 10,045,000 |
| 2017-07-10 | $19.60 | $19.85 | $19.52 | $19.65 | $18.48 | 12,257,150 |
| 2017-07-07 | $19.43 | $19.70 | $19.43 | $19.60 | $18.44 | 16,005,600 |
| 2017-07-06 | $19.70 | $19.83 | $19.29 | $19.49 | $18.33 | 42,139,040 |
| 2017-07-05 | $20.73 | $20.92 | $20.00 | $20.16 | $18.96 | 41,268,170 |
| 2017-07-04 | $21.00 | $21.26 | $20.70 | $21.06 | $19.81 | 14,044,000 |
| 2017-07-03 | $20.79 | $21.43 | $20.79 | $21.03 | $19.78 | 23,862,560 |
| 2017-06-30 | $20.61 | $20.90 | $20.47 | $20.64 | $19.41 | 11,899,590 |
| 2017-06-29 | $20.05 | $20.80 | $20.05 | $20.71 | $19.48 | 18,696,700 |
| 2017-06-28 | $20.23 | $20.41 | $20.00 | $20.08 | $18.89 | 13,050,620 |
| 2017-06-27 | $20.28 | $20.45 | $20.08 | $20.24 | $19.04 | 13,382,780 |
| 2017-06-26 | $19.90 | $20.38 | $19.69 | $20.30 | $19.10 | 24,808,850 |
| 2017-06-23 | $19.55 | $19.79 | $19.32 | $19.70 | $18.53 | 15,536,740 |
| 2017-06-22 | $19.25 | $19.83 | $19.20 | $19.47 | $18.31 | 24,145,380 |
| 2017-06-21 | $19.06 | $19.30 | $18.93 | $19.21 | $18.07 | 10,372,320 |
| 2017-06-20 | $19.10 | $19.13 | $18.84 | $18.88 | $17.76 | 5,571,060 |
| 2017-06-19 | $18.99 | $19.15 | $18.97 | $19.07 | $17.94 | 6,121,470 |
| 2017-06-16 | $19.06 | $19.15 | $18.87 | $18.97 | $17.84 | 7,678,210 |
| 2017-06-15 | $18.80 | $19.03 | $18.70 | $18.96 | $17.83 | 8,673,600 |
| 2017-06-14 | $18.83 | $19.16 | $18.68 | $18.85 | $17.73 | 6,559,220 |
| 2017-06-13 | $18.60 | $18.99 | $18.60 | $18.83 | $17.71 | 5,280,670 |
| 2017-06-12 | $18.90 | $19.06 | $18.56 | $18.59 | $17.49 | 7,925,360 |
| 2017-06-09 | $18.78 | $19.02 | $18.75 | $18.98 | $17.85 | 5,963,740 |
| 2017-06-08 | $18.98 | $19.33 | $18.76 | $18.77 | $17.66 | 9,377,830 |
| 2017-06-07 | $18.77 | $18.98 | $18.68 | $18.90 | $17.78 | 9,990,450 |
| 2017-06-06 | $18.67 | $18.86 | $18.53 | $18.77 | $17.66 | 6,283,680 |
| 2017-06-05 | $18.15 | $18.71 | $18.15 | $18.69 | $17.58 | 11,125,430 |
| 2017-06-02 | $17.97 | $18.16 | $17.73 | $18.15 | $17.07 | 5,068,340 |
| 2017-06-01 | $18.18 | $18.25 | $17.92 | $17.98 | $16.91 | 3,994,880 |
| 2017-05-31 | $18.13 | $18.36 | $18.11 | $18.18 | $17.10 | 4,542,150 |
| 2017-05-30 | $17.99 | $17.99 | $17.99 | $17.99 | $16.92 | 0 |
| 2017-05-29 | $17.99 | $17.99 | $17.99 | $17.99 | $16.92 | 0 |
| 2017-05-26 | $18.05 | $18.13 | $17.93 | $17.99 | $16.92 | 3,884,310 |
| 2017-05-25 | $17.91 | $18.25 | $17.76 | $18.22 | $16.90 | 6,557,270 |
| 2017-05-24 | $18.01 | $18.07 | $17.60 | $17.90 | $16.61 | 6,056,130 |
| 2017-05-23 | $18.30 | $18.39 | $17.97 | $18.02 | $16.72 | 5,258,780 |
| 2017-05-22 | $18.56 | $18.67 | $18.25 | $18.28 | $16.96 | 4,513,240 |
| 2017-05-19 | $18.55 | $18.73 | $18.52 | $18.61 | $17.27 | 4,035,240 |
| 2017-05-18 | $18.50 | $18.78 | $18.39 | $18.62 | $17.27 | 5,823,050 |
| 2017-05-17 | $18.61 | $18.79 | $18.53 | $18.60 | $17.26 | 6,386,900 |
| 2017-05-16 | $18.66 | $18.70 | $18.11 | $18.68 | $17.33 | 7,413,950 |
| 2017-05-15 | $18.46 | $18.86 | $18.46 | $18.71 | $17.36 | 7,686,480 |
| 2017-05-12 | $18.32 | $18.42 | $18.10 | $18.21 | $16.89 | 4,134,310 |
| 2017-05-11 | $18.21 | $18.48 | $17.87 | $18.30 | $16.98 | 7,043,730 |
| 2017-05-10 | $18.52 | $18.71 | $18.32 | $18.39 | $17.06 | 9,644,760 |
| 2017-05-09 | $18.07 | $18.87 | $18.07 | $18.52 | $17.18 | 11,552,230 |
| 2017-05-08 | $19.85 | $19.89 | $18.00 | $18.20 | $16.89 | 22,057,220 |
| 2017-05-05 | $20.11 | $20.11 | $19.82 | $19.83 | $18.40 | 6,741,680 |
| 2017-05-04 | $20.01 | $20.30 | $19.91 | $20.13 | $18.68 | 7,623,680 |
| 2017-05-03 | $20.00 | $20.15 | $19.92 | $19.99 | $18.55 | 6,257,800 |
| 2017-05-02 | $20.31 | $20.44 | $19.91 | $20.04 | $18.59 | 9,812,500 |
| 2017-05-01 | $20.31 | $20.31 | $20.31 | $20.31 | $18.84 | 0 |
| 2017-04-28 | $20.20 | $20.45 | $20.12 | $20.31 | $18.84 | 7,444,740 |
| 2017-04-27 | $20.29 | $20.52 | $19.93 | $20.34 | $18.87 | 9,532,690 |
| 2017-04-26 | $20.25 | $20.36 | $20.04 | $20.34 | $18.87 | 11,003,760 |
| 2017-04-25 | $20.75 | $20.89 | $20.18 | $20.25 | $18.79 | 13,237,580 |
| 2017-04-24 | $21.46 | $21.52 | $20.59 | $20.64 | $19.15 | 11,816,910 |
| 2017-04-21 | $21.22 | $21.54 | $21.22 | $21.45 | $19.90 | 10,010,840 |
| 2017-04-20 | $20.89 | $21.39 | $20.88 | $21.24 | $19.71 | 9,736,280 |
| 2017-04-19 | $21.16 | $21.26 | $20.67 | $20.98 | $19.46 | 13,195,510 |
| 2017-04-18 | $21.20 | $21.44 | $21.12 | $21.18 | $19.65 | 7,359,530 |
| 2017-04-17 | $21.45 | $21.46 | $21.00 | $21.20 | $19.67 | 9,058,830 |
| 2017-04-14 | $21.52 | $21.71 | $21.36 | $21.45 | $19.90 | 10,071,720 |
| 2017-04-13 | $21.69 | $21.85 | $21.39 | $21.52 | $19.97 | 13,102,690 |
| 2017-04-12 | $22.01 | $22.36 | $21.70 | $21.81 | $20.23 | 19,382,870 |
| 2017-04-11 | $21.73 | $22.24 | $21.48 | $22.13 | $20.53 | 25,872,990 |
| 2017-04-10 | $21.57 | $22.13 | $21.44 | $21.73 | $20.16 | 22,203,980 |
| 2017-04-07 | $21.12 | $21.65 | $21.07 | $21.51 | $19.96 | 23,042,670 |
| 2017-04-06 | $21.18 | $21.30 | $20.91 | $21.07 | $19.55 | 10,205,700 |
| 2017-04-05 | $21.02 | $21.35 | $21.01 | $21.16 | $19.63 | 13,280,430 |
| 2017-04-04 | $21.00 | $21.00 | $21.00 | $21.00 | $19.48 | 0 |
| 2017-04-03 | $21.00 | $21.00 | $21.00 | $21.00 | $19.48 | 0 |
| 2017-03-31 | $20.75 | $21.06 | $20.65 | $21.00 | $19.48 | 11,943,560 |
| 2017-03-30 | $20.91 | $20.93 | $20.60 | $20.75 | $19.25 | 11,284,930 |
| 2017-03-29 | $21.05 | $21.16 | $20.89 | $20.91 | $19.40 | 13,496,540 |
| 2017-03-28 | $20.72 | $21.18 | $20.68 | $21.06 | $19.54 | 15,048,840 |
| 2017-03-27 | $20.89 | $20.95 | $20.58 | $20.78 | $19.28 | 9,619,220 |
| 2017-03-24 | $20.80 | $20.97 | $20.65 | $20.88 | $19.37 | 18,938,990 |
| 2017-03-23 | $20.08 | $20.85 | $20.08 | $20.81 | $19.31 | 30,658,380 |
| 2017-03-22 | $19.88 | $19.96 | $19.80 | $19.94 | $18.50 | 7,584,190 |
| 2017-03-21 | $20.14 | $20.18 | $19.80 | $19.90 | $18.46 | 14,246,510 |
| 2017-03-20 | $20.01 | $20.20 | $20.01 | $20.14 | $18.68 | 7,372,510 |
| 2017-03-17 | $20.72 | $20.86 | $20.05 | $20.12 | $18.67 | 20,973,990 |
| 2017-03-16 | $20.60 | $20.60 | $20.60 | $20.60 | $19.11 | 0 |
| 2017-03-15 | $20.60 | $20.60 | $20.60 | $20.60 | $19.11 | 0 |
| 2017-03-14 | $20.60 | $20.60 | $20.60 | $20.60 | $19.11 | 0 |
| 2017-03-13 | $20.60 | $20.60 | $20.60 | $20.60 | $19.11 | 0 |
| 2017-03-10 | $20.60 | $20.60 | $20.60 | $20.60 | $19.11 | 0 |
| 2017-03-09 | $20.72 | $20.75 | $20.53 | $20.60 | $19.11 | 4,456,210 |
| 2017-03-08 | $20.78 | $20.91 | $20.66 | $20.76 | $19.26 | 9,314,940 |
| 2017-03-07 | $20.50 | $20.90 | $20.50 | $20.81 | $19.31 | 15,737,100 |
| 2017-03-06 | $20.43 | $20.57 | $20.41 | $20.51 | $19.03 | 7,375,620 |
| 2017-03-03 | $20.37 | $20.56 | $20.30 | $20.42 | $18.94 | 5,835,100 |
| 2017-03-02 | $20.53 | $20.56 | $20.37 | $20.38 | $18.91 | 5,626,720 |
| 2017-03-01 | $20.46 | $20.58 | $20.40 | $20.52 | $19.04 | 5,885,230 |
| 2017-02-28 | $20.44 | $20.55 | $20.39 | $20.45 | $18.97 | 4,025,720 |
| 2017-02-27 | $20.48 | $20.60 | $20.38 | $20.50 | $19.02 | 6,515,940 |
| 2017-02-24 | $20.47 | $20.53 | $20.33 | $20.52 | $19.04 | 7,910,010 |
| 2017-02-23 | $20.62 | $20.68 | $20.33 | $20.46 | $18.98 | 8,022,910 |
| 2017-02-22 | $20.62 | $20.67 | $20.57 | $20.61 | $19.12 | 5,573,250 |
| 2017-02-21 | $20.53 | $20.70 | $20.51 | $20.62 | $19.13 | 6,872,230 |
| 2017-02-20 | $20.48 | $20.55 | $20.35 | $20.52 | $19.04 | 8,617,870 |
| 2017-02-17 | $20.76 | $20.83 | $20.47 | $20.49 | $19.01 | 6,808,530 |
| 2017-02-16 | $20.71 | $20.80 | $20.65 | $20.74 | $19.24 | 4,362,510 |
| 2017-02-15 | $20.92 | $20.99 | $20.72 | $20.73 | $19.23 | 7,497,120 |
| 2017-02-14 | $20.73 | $21.10 | $20.73 | $20.96 | $19.45 | 13,902,980 |
| 2017-02-13 | $20.51 | $20.98 | $20.46 | $20.76 | $19.26 | 12,318,750 |
| 2017-02-10 | $20.65 | $20.69 | $20.50 | $20.52 | $19.04 | 6,918,500 |
| 2017-02-09 | $20.65 | $20.73 | $20.54 | $20.64 | $19.15 | 5,998,620 |
| 2017-02-08 | $20.54 | $20.65 | $20.49 | $20.65 | $19.16 | 5,549,240 |
| 2017-02-07 | $20.78 | $20.80 | $20.50 | $20.54 | $19.06 | 5,459,270 |
| 2017-02-06 | $20.74 | $20.85 | $20.65 | $20.80 | $19.30 | 4,335,800 |
| 2017-02-03 | $20.72 | $20.83 | $20.63 | $20.74 | $19.24 | 3,090,160 |
| 2017-02-02 | $20.71 | $20.71 | $20.71 | $20.71 | $19.21 | 0 |
| 2017-02-01 | $20.71 | $20.71 | $20.71 | $20.71 | $19.21 | 0 |
| 2017-01-31 | $20.71 | $20.71 | $20.71 | $20.71 | $19.21 | 0 |
| 2017-01-30 | $20.71 | $20.71 | $20.71 | $20.71 | $19.21 | 0 |
| 2017-01-27 | $20.71 | $20.71 | $20.71 | $20.71 | $19.21 | 0 |
| 2017-01-26 | $20.83 | $20.92 | $20.70 | $20.71 | $19.21 | 3,863,470 |
| 2017-01-25 | $20.81 | $20.92 | $20.76 | $20.82 | $19.32 | 3,757,840 |
| 2017-01-24 | $20.88 | $20.94 | $20.71 | $20.90 | $19.39 | 4,934,840 |
| 2017-01-23 | $20.90 | $21.14 | $20.79 | $20.93 | $19.42 | 7,254,940 |
| 2017-01-20 | $20.65 | $20.97 | $20.65 | $20.90 | $19.39 | 6,145,500 |
| 2017-01-19 | $20.69 | $20.79 | $20.48 | $20.75 | $19.25 | 5,450,910 |
| 2017-01-18 | $20.78 | $20.86 | $20.64 | $20.80 | $19.30 | 4,782,880 |
| 2017-01-17 | $20.55 | $20.81 | $20.41 | $20.80 | $19.30 | 6,848,110 |
| 2017-01-16 | $20.21 | $20.63 | $19.98 | $20.56 | $19.07 | 20,300,460 |
| 2017-01-13 | $20.45 | $20.52 | $20.01 | $20.39 | $18.92 | 9,127,880 |
| 2017-01-12 | $20.62 | $20.80 | $20.49 | $20.50 | $19.02 | 5,126,000 |
| 2017-01-11 | $20.94 | $20.97 | $20.49 | $20.70 | $19.20 | 9,900,590 |
| 2017-01-10 | $21.10 | $21.12 | $20.81 | $20.95 | $19.44 | 10,116,960 |
| 2017-01-09 | $20.51 | $21.38 | $20.29 | $21.19 | $19.66 | 20,533,920 |
| 2017-01-06 | $20.60 | $20.65 | $20.40 | $20.52 | $19.04 | 6,539,660 |
| 2017-01-05 | $20.45 | $20.69 | $20.36 | $20.49 | $19.01 | 7,490,630 |
| 2017-01-04 | $20.48 | $20.52 | $20.31 | $20.41 | $18.94 | 8,163,700 |
| 2017-01-03 | $20.02 | $20.52 | $19.98 | $20.44 | $18.96 | 13,545,060 |
| 2017-01-02 | $19.95 | $19.95 | $19.95 | $19.95 | $18.51 | 0 |
| 2016-12-30 | $19.90 | $19.99 | $19.71 | $19.95 | $18.51 | 7,757,940 |
| 2016-12-29 | $19.82 | $19.89 | $19.68 | $19.84 | $18.41 | 7,027,830 |
| 2016-12-28 | $20.02 | $20.08 | $19.76 | $19.82 | $18.39 | 7,645,690 |
| 2016-12-27 | $20.01 | $20.10 | $19.92 | $19.97 | $18.53 | 5,432,230 |
| 2016-12-26 | $20.26 | $20.26 | $19.65 | $20.02 | $18.57 | 9,400,870 |
| 2016-12-23 | $20.46 | $20.53 | $20.06 | $20.28 | $18.81 | 11,792,590 |
| 2016-12-22 | $20.45 | $20.61 | $20.39 | $20.42 | $18.94 | 7,379,200 |
| 2016-12-21 | $20.29 | $20.52 | $20.21 | $20.48 | $19.00 | 7,814,860 |
| 2016-12-20 | $20.52 | $20.60 | $20.01 | $20.28 | $18.81 | 13,009,970 |
| 2016-12-19 | $21.14 | $21.20 | $20.48 | $20.51 | $19.03 | 12,504,120 |
| 2016-12-16 | $21.10 | $21.30 | $21.06 | $21.14 | $19.61 | 7,237,170 |
| 2016-12-15 | $21.03 | $21.36 | $21.01 | $21.09 | $19.57 | 9,493,350 |
| 2016-12-14 | $21.28 | $21.37 | $21.05 | $21.14 | $19.61 | 9,255,660 |
| 2016-12-13 | $21.61 | $21.69 | $21.09 | $21.29 | $19.75 | 10,564,410 |
| 2016-12-12 | $22.10 | $22.12 | $21.04 | $21.76 | $20.19 | 18,421,680 |
| 2016-12-09 | $22.19 | $22.23 | $22.01 | $22.05 | $20.46 | 9,868,960 |
| 2016-12-08 | $22.40 | $22.49 | $22.15 | $22.19 | $20.59 | 10,418,160 |
| 2016-12-07 | $22.39 | $22.47 | $22.26 | $22.40 | $20.78 | 7,238,940 |
| 2016-12-06 | $22.54 | $22.62 | $22.40 | $22.41 | $20.79 | 4,980,150 |
| 2016-12-05 | $22.30 | $22.65 | $22.26 | $22.47 | $20.85 | 8,148,280 |
| 2016-12-02 | $22.72 | $22.77 | $22.32 | $22.45 | $20.83 | 9,977,870 |
| 2016-12-01 | $22.89 | $22.89 | $22.64 | $22.71 | $21.07 | 7,922,230 |
| 2016-11-30 | $22.75 | $22.98 | $22.71 | $22.80 | $21.15 | 7,398,770 |
| 2016-11-29 | $22.95 | $23.22 | $22.74 | $22.82 | $21.17 | 13,448,700 |
| 2016-11-28 | $23.10 | $23.14 | $22.89 | $23.00 | $21.34 | 14,176,480 |
| 2016-11-25 | $22.55 | $23.20 | $22.46 | $23.10 | $21.43 | 27,432,930 |
| 2016-11-24 | $22.59 | $22.75 | $22.47 | $22.55 | $20.92 | 8,886,600 |
| 2016-11-23 | $22.66 | $22.99 | $22.54 | $22.60 | $20.97 | 11,033,410 |
| 2016-11-22 | $22.60 | $22.69 | $22.46 | $22.66 | $21.02 | 10,629,420 |
| 2016-11-21 | $22.58 | $22.68 | $22.48 | $22.55 | $20.92 | 8,349,190 |
| 2016-11-18 | $22.77 | $22.78 | $22.56 | $22.59 | $20.96 | 5,264,880 |
| 2016-11-17 | $22.81 | $22.84 | $22.59 | $22.70 | $21.06 | 7,341,470 |
| 2016-11-16 | $22.78 | $23.11 | $22.65 | $22.82 | $21.17 | 14,963,180 |
| 2016-11-15 | $22.79 | $22.93 | $22.69 | $22.89 | $21.24 | 16,419,370 |
| 2016-11-14 | $22.36 | $22.80 | $22.29 | $22.78 | $21.13 | 17,960,770 |
| 2016-11-11 | $22.68 | $22.87 | $22.33 | $22.43 | $20.81 | 20,144,900 |
| 2016-11-10 | $22.45 | $22.45 | $22.45 | $22.45 | $20.83 | 0 |
| 2016-11-09 | $22.45 | $22.45 | $22.45 | $22.45 | $20.83 | 0 |
| 2016-11-08 | $21.98 | $22.56 | $21.98 | $22.45 | $20.83 | 19,884,860 |
| 2016-11-07 | $22.08 | $22.10 | $21.95 | $21.98 | $20.39 | 7,372,890 |
| 2016-11-04 | $22.15 | $22.20 | $22.01 | $22.06 | $20.47 | 7,179,120 |
| 2016-11-03 | $22.04 | $22.29 | $21.95 | $22.14 | $20.54 | 12,594,400 |
| 2016-11-02 | $22.10 | $22.18 | $22.01 | $22.04 | $20.45 | 6,757,500 |
| 2016-11-01 | $22.10 | $22.17 | $22.04 | $22.09 | $20.49 | 7,660,270 |
| 2016-10-31 | $22.21 | $22.32 | $21.99 | $22.04 | $20.45 | 0 |
| 2016-10-28 | $22.39 | $22.52 | $22.27 | $22.30 | $20.69 | 6,501,590 |
| 2016-10-27 | $22.35 | $22.55 | $22.33 | $22.37 | $20.75 | 6,747,580 |
| 2016-10-26 | $22.49 | $22.50 | $22.21 | $22.34 | $20.73 | 6,185,280 |
| 2016-10-25 | $22.64 | $22.65 | $22.37 | $22.45 | $20.83 | 10,859,380 |
| 2016-10-24 | $22.51 | $22.67 | $22.44 | $22.61 | $20.98 | 7,735,840 |
| 2016-10-21 | $22.70 | $22.74 | $22.39 | $22.47 | $20.85 | 7,260,980 |
| 2016-10-20 | $22.58 | $22.74 | $22.44 | $22.67 | $21.03 | 9,916,120 |
| 2016-10-19 | $22.63 | $22.65 | $22.48 | $22.54 | $20.91 | 6,890,570 |
| 2016-10-18 | $22.37 | $22.60 | $22.37 | $22.59 | $20.96 | 8,418,360 |
| 2016-10-17 | $22.82 | $22.82 | $22.41 | $22.45 | $20.83 | 8,349,020 |
| 2016-10-14 | $22.48 | $22.66 | $22.39 | $22.65 | $21.01 | 9,150,160 |
| 2016-10-13 | $22.58 | $22.65 | $22.39 | $22.50 | $20.87 | 6,357,860 |
| 2016-10-12 | $22.63 | $22.63 | $22.42 | $22.52 | $20.89 | 6,186,830 |
| 2016-10-11 | $22.60 | $22.76 | $22.50 | $22.66 | $21.02 | 10,438,450 |
| 2016-10-10 | $22.22 | $22.74 | $22.12 | $22.64 | $21.00 | 12,847,800 |
| 2016-10-07 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 0 |
| 2016-10-06 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 0 |
| 2016-10-05 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 0 |
| 2016-10-04 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 0 |
| 2016-10-03 | $22.07 | $22.07 | $22.07 | $22.07 | $20.48 | 0 |
| 2016-09-30 | $22.05 | $22.15 | $22.02 | $22.07 | $20.48 | 4,321,700 |
| 2016-09-29 | $22.06 | $22.15 | $22.01 | $22.03 | $20.44 | 5,302,950 |
| 2016-09-28 | $22.17 | $22.17 | $22.01 | $22.08 | $20.48 | 3,466,220 |
| 2016-09-27 | $21.99 | $22.15 | $21.86 | $22.11 | $20.51 | 6,614,710 |
| 2016-09-26 | $22.41 | $22.41 | $22.01 | $22.02 | $20.43 | 9,758,010 |
| 2016-09-23 | $22.60 | $22.64 | $22.38 | $22.46 | $20.84 | 6,898,360 |
| 2016-09-22 | $22.61 | $22.75 | $22.53 | $22.56 | $20.93 | 8,695,260 |
| 2016-09-21 | $22.67 | $22.77 | $22.53 | $22.57 | $20.94 | 7,307,690 |
| 2016-09-20 | $22.81 | $22.83 | $22.66 | $22.73 | $21.09 | 7,489,330 |
| 2016-09-19 | $22.68 | $22.87 | $22.60 | $22.76 | $21.12 | 11,845,480 |
| 2016-09-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.20 | 0 |
| 2016-09-15 | $22.85 | $22.85 | $22.85 | $22.85 | $21.20 | 0 |
| 2016-09-14 | $22.43 | $22.97 | $22.30 | $22.85 | $21.20 | 18,033,080 |
| 2016-09-13 | $22.52 | $22.58 | $22.25 | $22.43 | $20.81 | 10,226,670 |
| 2016-09-12 | $22.34 | $22.55 | $22.23 | $22.52 | $20.89 | 15,824,030 |
| 2016-09-09 | $22.88 | $22.91 | $22.58 | $22.64 | $21.00 | 11,448,700 |
| 2016-09-08 | $22.83 | $23.13 | $22.71 | $22.94 | $21.28 | 11,747,590 |
| 2016-09-07 | $22.75 | $23.13 | $22.74 | $22.77 | $21.12 | 18,751,930 |
| 2016-09-06 | $22.60 | $22.74 | $22.38 | $22.67 | $21.03 | 11,063,290 |
| 2016-09-05 | $22.67 | $22.72 | $22.44 | $22.46 | $20.84 | 11,868,530 |
| 2016-09-02 | $22.55 | $22.69 | $22.16 | $22.66 | $21.02 | 22,327,050 |
| 2016-09-01 | $22.75 | $22.86 | $22.53 | $22.54 | $20.91 | 10,715,980 |
| 2016-08-31 | $22.62 | $22.78 | $22.50 | $22.59 | $20.96 | 8,654,020 |
| 2016-08-30 | $22.60 | $22.65 | $22.45 | $22.54 | $20.91 | 8,623,940 |
| 2016-08-29 | $22.60 | $22.80 | $22.46 | $22.53 | $20.90 | 6,502,720 |
| 2016-08-26 | $22.55 | $22.70 | $22.49 | $22.57 | $20.94 | 7,403,530 |
| 2016-08-25 | $22.66 | $22.66 | $22.29 | $22.50 | $20.87 | 11,108,100 |
| 2016-08-24 | $22.85 | $22.88 | $22.71 | $22.79 | $21.14 | 7,685,630 |
| 2016-08-23 | $22.76 | $22.95 | $22.57 | $22.72 | $21.08 | 10,782,580 |
| 2016-08-22 | $23.27 | $23.33 | $22.60 | $22.70 | $21.06 | 15,214,160 |
| 2016-08-19 | $23.36 | $23.40 | $23.19 | $23.28 | $21.60 | 8,594,190 |
| 2016-08-18 | $23.30 | $23.39 | $23.19 | $23.30 | $21.62 | 12,259,320 |
| 2016-08-17 | $23.21 | $23.42 | $23.15 | $23.33 | $21.64 | 14,228,160 |
| 2016-08-16 | $23.42 | $23.48 | $23.18 | $23.21 | $21.53 | 16,414,650 |
| 2016-08-15 | $22.65 | $23.55 | $22.62 | $23.34 | $21.65 | 25,412,910 |
| 2016-08-12 | $22.62 | $22.66 | $22.22 | $22.59 | $20.96 | 19,455,860 |
| 2016-08-11 | $23.08 | $23.13 | $22.56 | $22.59 | $20.96 | 21,351,050 |
| 2016-08-10 | $23.21 | $23.30 | $22.96 | $23.04 | $21.38 | 27,163,610 |
| 2016-08-09 | $23.00 | $23.38 | $22.60 | $23.34 | $21.65 | 35,161,170 |
| 2016-08-08 | $23.30 | $23.80 | $23.23 | $23.76 | $22.04 | 11,780,130 |
| 2016-08-05 | $23.47 | $23.60 | $23.30 | $23.31 | $21.63 | 7,036,830 |
| 2016-08-04 | $23.50 | $23.56 | $23.28 | $23.47 | $21.77 | 9,065,500 |
| 2016-08-03 | $23.20 | $23.75 | $23.13 | $23.56 | $21.86 | 14,489,680 |
| 2016-08-02 | $23.13 | $23.35 | $23.12 | $23.26 | $21.58 | 6,594,450 |
| 2016-08-01 | $23.40 | $23.53 | $23.06 | $23.18 | $21.51 | 11,298,440 |
| 2016-07-29 | $23.19 | $23.46 | $23.15 | $23.29 | $21.61 | 12,575,260 |
| 2016-07-28 | $23.48 | $23.59 | $23.00 | $23.19 | $21.51 | 14,897,260 |
| 2016-07-27 | $24.39 | $24.45 | $22.82 | $23.67 | $21.96 | 25,244,990 |
| 2016-07-26 | $24.13 | $24.42 | $24.10 | $24.34 | $22.58 | 9,731,420 |
| 2016-07-25 | $24.68 | $24.68 | $24.10 | $24.19 | $22.44 | 16,093,670 |
| 2016-07-22 | $24.80 | $24.95 | $24.61 | $24.64 | $22.86 | 13,506,570 |
| 2016-07-21 | $24.65 | $24.84 | $24.54 | $24.71 | $22.92 | 12,291,610 |
| 2016-07-20 | $24.72 | $24.81 | $24.57 | $24.60 | $22.82 | 10,240,370 |
| 2016-07-19 | $24.88 | $24.88 | $24.46 | $24.71 | $22.92 | 11,531,610 |
| 2016-07-18 | $24.65 | $24.97 | $24.56 | $24.81 | $23.02 | 16,375,810 |
| 2016-07-15 | $24.99 | $24.99 | $24.53 | $24.61 | $22.83 | 13,956,660 |
| 2016-07-14 | $25.18 | $25.18 | $24.80 | $24.97 | $23.17 | 18,332,280 |
| 2016-07-13 | $25.00 | $25.20 | $24.80 | $25.09 | $23.28 | 22,598,690 |
| 2016-07-12 | $24.50 | $24.95 | $24.00 | $24.89 | $23.09 | 23,948,860 |
| 2016-07-11 | $24.85 | $25.23 | $24.56 | $24.64 | $22.86 | 24,663,290 |
| 2016-07-08 | $24.45 | $24.98 | $24.34 | $24.65 | $22.87 | 19,247,390 |
| 2016-07-07 | $24.90 | $25.14 | $24.40 | $24.51 | $22.74 | 20,161,700 |
| 2016-07-06 | $25.00 | $25.40 | $24.78 | $25.00 | $23.19 | 19,904,700 |
| 2016-07-05 | $24.98 | $26.10 | $24.75 | $25.14 | $23.32 | 42,105,860 |
| 2016-07-04 | $23.84 | $25.14 | $23.75 | $24.98 | $23.18 | 33,133,080 |
| 2016-07-01 | $23.94 | $24.47 | $23.91 | $24.02 | $22.28 | 22,887,210 |
| 2016-06-30 | $23.78 | $24.20 | $23.62 | $23.80 | $22.08 | 15,718,930 |
| 2016-06-29 | $24.14 | $24.38 | $23.70 | $23.77 | $22.05 | 17,564,820 |
| 2016-06-28 | $23.85 | $24.13 | $23.55 | $23.96 | $22.23 | 19,259,050 |
| 2016-06-27 | $23.22 | $24.36 | $23.18 | $24.06 | $22.32 | 24,956,910 |
| 2016-06-24 | $24.20 | $24.38 | $22.61 | $23.41 | $21.72 | 29,529,000 |
| 2016-06-23 | $23.80 | $24.64 | $23.52 | $24.27 | $22.52 | 26,805,990 |
| 2016-06-22 | $24.03 | $24.05 | $23.32 | $23.70 | $21.99 | 17,301,560 |
| 2016-06-21 | $23.02 | $23.86 | $23.02 | $23.79 | $22.07 | 39,223,830 |
| 2016-06-20 | $22.88 | $23.33 | $22.15 | $22.84 | $21.19 | 27,822,600 |
| 2016-06-17 | $22.46 | $22.88 | $22.40 | $22.63 | $20.99 | 14,050,480 |
| 2016-06-16 | $22.79 | $22.92 | $22.28 | $22.36 | $20.74 | 16,728,300 |
| 2016-06-15 | $22.11 | $23.20 | $22.08 | $22.84 | $21.19 | 21,808,230 |
| 2016-06-14 | $22.80 | $23.05 | $22.13 | $22.43 | $20.81 | 17,614,450 |
| 2016-06-13 | $24.00 | $24.00 | $22.78 | $22.83 | $21.18 | 22,139,970 |
| 2016-06-10 | $24.33 | $24.33 | $24.33 | $24.33 | $22.57 | 0 |
| 2016-06-09 | $24.33 | $24.33 | $24.33 | $24.33 | $22.57 | 0 |
| 2016-06-08 | $25.00 | $25.00 | $24.24 | $24.33 | $22.57 | 18,513,140 |
| 2016-06-07 | $25.70 | $25.70 | $24.73 | $24.82 | $23.03 | 16,805,350 |
| 2016-06-06 | $25.69 | $26.01 | $25.30 | $25.40 | $23.56 | 13,007,830 |
| 2016-06-03 | $25.40 | $25.80 | $25.05 | $25.46 | $23.62 | 17,694,170 |
| 2016-06-02 | $25.70 | $25.70 | $25.16 | $25.40 | $23.56 | 13,747,650 |
| 2016-06-01 | $25.29 | $25.29 | $25.29 | $25.29 | $23.46 | 0 |
| 2016-05-31 | $24.26 | $25.77 | $24.20 | $25.29 | $23.46 | 15,706,790 |
| 2016-05-30 | $49.43 | $49.43 | $48.46 | $48.56 | $22.29 | 4,809,660 |
| 2016-05-27 | $49.15 | $49.49 | $48.70 | $49.25 | $22.60 | 4,481,780 |
| 2016-05-26 | $49.29 | $49.84 | $48.51 | $49.13 | $22.55 | 5,753,690 |
| 2016-05-25 | $49.92 | $50.53 | $48.90 | $49.28 | $22.62 | 5,040,510 |
| 2016-05-24 | $49.21 | $49.90 | $49.21 | $49.55 | $22.74 | 3,979,840 |
| 2016-05-23 | $48.53 | $50.00 | $48.49 | $49.42 | $22.68 | 5,712,640 |
| 2016-05-20 | $47.70 | $48.68 | $47.07 | $48.45 | $22.24 | 3,862,020 |
| 2016-05-19 | $48.00 | $49.01 | $47.89 | $47.99 | $22.03 | 4,922,720 |
| 2016-05-18 | $48.24 | $48.50 | $47.50 | $48.04 | $22.05 | 5,499,770 |
| 2016-05-17 | $48.79 | $49.67 | $47.80 | $49.04 | $22.51 | 7,341,390 |
| 2016-05-16 | $48.60 | $49.10 | $47.89 | $48.82 | $22.41 | 8,241,390 |
| 2016-05-13 | $50.00 | $50.66 | $48.76 | $48.98 | $22.48 | 6,665,090 |
| 2016-05-12 | $47.81 | $51.29 | $47.31 | $49.99 | $22.94 | 9,119,270 |
| 2016-05-11 | $50.25 | $50.35 | $48.61 | $48.67 | $22.34 | 5,547,630 |
| 2016-05-10 | $50.00 | $50.47 | $49.53 | $49.81 | $22.86 | 3,829,240 |
| 2016-05-09 | $52.99 | $52.99 | $49.33 | $50.30 | $23.09 | 12,109,710 |
| 2016-05-06 | $56.12 | $56.50 | $53.09 | $53.10 | $24.37 | 9,951,610 |
| 2016-05-05 | $56.07 | $56.26 | $55.40 | $56.02 | $25.71 | 6,937,290 |
| 2016-05-04 | $54.90 | $56.72 | $54.40 | $56.31 | $25.84 | 11,049,760 |
| 2016-05-03 | $53.30 | $55.05 | $52.75 | $54.93 | $25.21 | 9,834,750 |
| 2016-05-02 | $53.18 | $53.18 | $53.18 | $53.18 | $24.41 | 0 |
| 2016-04-29 | $54.10 | $54.30 | $53.01 | $53.18 | $24.41 | 7,054,370 |
| 2016-04-28 | $53.89 | $54.71 | $52.53 | $54.30 | $24.92 | 6,674,100 |
| 2016-04-27 | $54.51 | $55.26 | $53.70 | $53.85 | $24.72 | 8,448,950 |
| 2016-04-26 | $54.12 | $54.75 | $53.26 | $54.04 | $24.80 | 5,971,620 |
| 2016-04-25 | $53.70 | $55.50 | $53.30 | $54.21 | $24.88 | 8,776,160 |
| 2016-04-22 | $54.48 | $54.48 | $52.09 | $53.58 | $24.59 | 10,891,840 |
| 2016-04-21 | $56.50 | $56.88 | $54.63 | $54.78 | $25.14 | 11,140,550 |
| 2016-04-20 | $56.10 | $58.39 | $53.81 | $57.66 | $26.46 | 23,904,040 |
| 2016-04-19 | $57.27 | $57.35 | $55.10 | $55.53 | $25.49 | 13,368,410 |
| 2016-04-18 | $59.00 | $59.00 | $56.10 | $56.64 | $26.00 | 19,820,050 |
| 2016-04-15 | $61.50 | $61.50 | $58.40 | $60.03 | $27.55 | 38,168,930 |
| 2016-04-14 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-13 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-12 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-11 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-08 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-07 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-06 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-05 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-04 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-04-01 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-31 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-30 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-29 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-28 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-25 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-24 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-23 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-22 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-21 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-18 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-17 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-16 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-15 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-14 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-11 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-10 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-09 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-08 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-07 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-04 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-03 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-02 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-03-01 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-29 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-26 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-25 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-24 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-23 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-22 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-19 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-18 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-17 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-16 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-15 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-12 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-11 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-10 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-09 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-08 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-05 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-04 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-03 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-02 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-02-01 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-29 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-28 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-27 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-26 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-25 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-22 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-21 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-20 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-19 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-18 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-15 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-14 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-13 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-12 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-11 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-08 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-07 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-06 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-05 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-04 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2016-01-01 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-31 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-30 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-29 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-28 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-25 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-24 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-23 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-22 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-21 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-18 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-17 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-16 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-15 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-14 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-11 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-10 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-09 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-08 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-07 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-04 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-03 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-02 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-12-01 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-30 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-27 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-26 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-25 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-24 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-23 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-20 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-19 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-18 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-17 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-16 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-13 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-12 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-11 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-10 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-09 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-06 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-05 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-04 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-03 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-11-02 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-30 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-29 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-28 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-27 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-26 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-23 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-22 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-21 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-20 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-19 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-16 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-15 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-14 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-13 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-12 | $55.91 | $55.91 | $55.91 | $55.91 | $25.66 | 0 |
| 2015-10-09 | $54.13 | $56.60 | $54.13 | $55.91 | $25.66 | 10,833,420 |
| 2015-10-08 | $56.10 | $57.98 | $53.50 | $54.02 | $24.79 | 18,625,750 |
| 2015-10-07 | $53.69 | $53.69 | $53.69 | $53.69 | $24.64 | 0 |
| 2015-10-06 | $53.69 | $53.69 | $53.69 | $53.69 | $24.64 | 0 |
| 2015-10-05 | $53.69 | $53.69 | $53.69 | $53.69 | $24.64 | 0 |
| 2015-10-02 | $53.69 | $53.69 | $53.69 | $53.69 | $24.64 | 0 |
| 2015-10-01 | $53.69 | $53.69 | $53.69 | $53.69 | $24.64 | 0 |
| 2015-09-30 | $53.90 | $55.61 | $52.32 | $53.69 | $24.64 | 11,144,750 |
| 2015-09-29 | $51.11 | $54.59 | $50.51 | $52.96 | $24.31 | 15,110,210 |
| 2015-09-28 | $48.81 | $51.77 | $47.70 | $51.68 | $23.72 | 10,394,260 |
| 2015-09-25 | $50.80 | $52.14 | $48.30 | $48.46 | $22.24 | 9,608,980 |
| 2015-09-24 | $51.50 | $52.68 | $50.51 | $51.06 | $23.44 | 9,017,410 |
| 2015-09-23 | $49.70 | $51.38 | $49.00 | $50.24 | $23.06 | 8,129,130 |
| 2015-09-22 | $51.70 | $52.47 | $49.51 | $50.68 | $23.26 | 13,386,420 |
| 2015-09-21 | $46.55 | $51.99 | $46.50 | $51.62 | $23.69 | 13,912,330 |
| 2015-09-18 | $46.40 | $48.50 | $46.25 | $48.07 | $22.06 | 12,923,260 |
| 2015-09-17 | $45.20 | $48.50 | $44.01 | $46.23 | $21.22 | 15,662,810 |
| 2015-09-16 | $41.10 | $45.10 | $40.90 | $45.08 | $20.69 | 12,064,100 |
| 2015-09-15 | $44.29 | $44.60 | $41.00 | $41.00 | $18.82 | 12,531,310 |
| 2015-09-14 | $50.18 | $50.18 | $44.29 | $45.56 | $20.91 | 14,455,780 |
| 2015-09-11 | $50.10 | $50.95 | $48.50 | $49.21 | $22.59 | 8,615,260 |
| 2015-09-10 | $48.60 | $51.39 | $48.50 | $50.02 | $22.96 | 10,481,080 |
| 2015-09-09 | $49.30 | $51.48 | $48.41 | $50.05 | $22.97 | 17,134,510 |
| 2015-09-08 | $44.10 | $48.49 | $44.10 | $48.28 | $22.16 | 12,890,000 |
| 2015-09-07 | $44.46 | $47.95 | $44.45 | $45.28 | $20.78 | 13,482,570 |
| 2015-09-04 | $44.27 | $44.27 | $44.27 | $44.27 | $20.32 | 0 |
| 2015-09-03 | $44.27 | $44.27 | $44.27 | $44.27 | $20.32 | 0 |
| 2015-09-02 | $40.50 | $45.02 | $40.33 | $44.27 | $20.32 | 19,716,850 |
| 2015-09-01 | $45.00 | $45.00 | $41.65 | $44.30 | $20.33 | 20,105,930 |
| 2015-08-31 | $46.94 | $47.27 | $43.88 | $46.26 | $21.23 | 21,986,220 |
| 2015-08-28 | $43.70 | $46.94 | $42.85 | $46.94 | $21.54 | 24,437,110 |
| 2015-08-27 | $40.60 | $42.80 | $39.60 | $42.67 | $19.58 | 22,063,710 |
| 2015-08-26 | $43.00 | $44.56 | $39.51 | $39.51 | $18.13 | 31,795,100 |
| 2015-08-25 | $43.90 | $45.43 | $43.90 | $43.90 | $20.15 | 27,338,030 |
| 2015-08-24 | $50.15 | $50.56 | $48.78 | $48.78 | $22.39 | 12,697,450 |
| 2015-08-21 | $58.35 | $59.40 | $54.19 | $54.20 | $24.88 | 20,680,860 |
| 2015-08-20 | $61.00 | $62.26 | $57.50 | $60.21 | $27.63 | 15,079,880 |
| 2015-08-19 | $59.99 | $62.30 | $55.81 | $61.30 | $28.14 | 16,538,450 |
| 2015-08-18 | $68.01 | $68.50 | $61.07 | $61.07 | $28.03 | 19,612,140 |
| 2015-08-17 | $67.90 | $68.75 | $67.00 | $67.86 | $31.15 | 14,118,030 |
| 2015-08-14 | $68.10 | $69.33 | $66.80 | $67.12 | $30.81 | 16,934,240 |
| 2015-08-13 | $67.31 | $68.30 | $64.85 | $67.68 | $31.06 | 14,085,070 |
| 2015-08-12 | $68.30 | $70.47 | $67.38 | $67.45 | $30.96 | 16,576,760 |
| 2015-08-11 | $69.50 | $70.50 | $67.80 | $68.38 | $31.38 | 19,066,260 |
| 2015-08-10 | $67.80 | $71.00 | $66.66 | $70.15 | $32.20 | 24,471,210 |
| 2015-08-07 | $65.20 | $66.81 | $64.71 | $66.45 | $30.50 | 15,281,510 |
| 2015-08-06 | $63.88 | $66.00 | $63.12 | $64.07 | $29.41 | 10,941,350 |
| 2015-08-05 | $66.48 | $67.38 | $63.59 | $64.00 | $29.37 | 17,794,830 |
| 2015-08-04 | $62.97 | $66.92 | $61.74 | $66.90 | $30.71 | 20,895,050 |
| 2015-08-03 | $62.00 | $63.35 | $59.94 | $62.01 | $28.46 | 33,190,530 |
| 2015-07-31 | $61.87 | $62.57 | $58.80 | $62.13 | $28.52 | 20,162,230 |
| 2015-07-30 | $64.20 | $67.38 | $61.90 | $63.14 | $28.98 | 27,076,990 |
| 2015-07-29 | $61.00 | $64.80 | $57.80 | $64.35 | $29.53 | 24,832,170 |
| 2015-07-28 | $59.00 | $62.62 | $56.24 | $60.11 | $27.59 | 38,595,370 |
| 2015-07-27 | $67.86 | $69.46 | $62.49 | $62.49 | $28.68 | 26,255,400 |
| 2015-07-24 | $70.75 | $72.90 | $68.90 | $69.43 | $31.87 | 27,780,370 |
| 2015-07-23 | $69.78 | $71.81 | $68.23 | $70.68 | $32.44 | 22,354,850 |
| 2015-07-22 | $68.00 | $72.18 | $67.95 | $69.92 | $32.09 | 29,086,010 |
| 2015-07-21 | $67.60 | $69.25 | $66.68 | $67.84 | $31.14 | 23,774,530 |
| 2015-07-20 | $70.00 | $72.56 | $68.11 | $69.74 | $32.01 | 38,426,960 |
| 2015-07-17 | $62.55 | $68.23 | $62.04 | $68.23 | $31.32 | 41,315,690 |
| 2015-07-16 | $59.00 | $65.50 | $55.80 | $62.03 | $28.47 | 33,095,890 |
| 2015-07-15 | $69.06 | $69.06 | $58.69 | $61.78 | $28.36 | 57,241,590 |
| 2015-07-14 | $62.78 | $62.78 | $62.78 | $62.78 | $28.81 | 1,211,040 |
| 2015-07-13 | $57.07 | $57.07 | $57.07 | $57.07 | $26.19 | 2,130,430 |
| 2015-07-10 | $51.88 | $51.88 | $51.88 | $51.88 | $23.81 | 0 |
| 2015-07-09 | $51.88 | $51.88 | $51.88 | $51.88 | $23.81 | 0 |
| 2015-07-08 | $51.88 | $51.88 | $51.88 | $51.88 | $23.81 | 11,301,300 |
| 2015-07-07 | $60.00 | $61.99 | $57.64 | $57.64 | $26.46 | 30,993,970 |
| 2015-07-06 | $71.84 | $71.84 | $58.78 | $64.04 | $29.39 | 41,760,210 |
| 2015-07-03 | $62.11 | $69.72 | $58.41 | $65.31 | $29.98 | 29,840,120 |
| 2015-07-02 | $67.10 | $68.92 | $61.00 | $64.84 | $29.76 | 32,525,020 |
| 2015-07-01 | $64.96 | $70.70 | $63.33 | $66.39 | $30.47 | 38,953,690 |
| 2015-06-30 | $58.00 | $64.71 | $52.95 | $64.71 | $29.70 | 45,283,790 |
| 2015-06-29 | $66.80 | $66.80 | $58.83 | $58.83 | $27.00 | 30,753,480 |
| 2015-06-26 | $70.07 | $70.07 | $65.37 | $65.37 | $30.00 | 22,972,190 |
| 2015-06-25 | $78.92 | $79.30 | $70.73 | $72.63 | $33.34 | 23,756,340 |
| 2015-06-24 | $80.20 | $82.50 | $77.00 | $78.59 | $36.07 | 22,177,630 |
| 2015-06-23 | $80.01 | $81.94 | $72.16 | $79.98 | $36.71 | 18,975,810 |
| 2015-06-22 | $80.18 | $80.18 | $80.18 | $80.18 | $36.80 | 0 |
| 2015-06-19 | $78.08 | $83.89 | $78.08 | $80.18 | $36.80 | 17,004,170 |
| 2015-06-18 | $88.10 | $89.60 | $80.00 | $81.95 | $37.61 | 20,204,040 |
AISINOCO LTD (600271) News Headlines
Recent AISINOCO LTD (600271) News
Similar Companies to AISINOCO LTD (600271) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |