China Fortune Land Company Ltd (600340) Exchange: SHG
Data as of July 10, 2025
$2.13 ($-0.01) -0.47%
China Fortune Land Company Ltd - Daily Information
Click for more stock information on China Fortune Land Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $2.13 |
| Previous Close | $2.13 |
| High | $2.15 |
| Low | $2.12 |
| Adjusted Open | $2.13 |
| Previous Adjusted Close | $2.13 |
| Adjusted High | $2.15 |
| Adjusted Low | $2.12 |
About China Fortune Land Company Ltd (600340)
CHINA FORTUNE LAND DEVELOPMENT CO.,LTD. is principally engaged in the development and construction of industrial towns, and the development of urban real estate. The Company’s industrial town development and construction businesses include land preparation, infrastructure construction, industrial development services, public utility services and development of ancillary residential apartments, and the major customers are local governments. The Company also operates property companies and hotels, which provide property management services and hotel services for ancillary residential apartments of industrial towns and urban apartments. The Company operates its business within the area around Beijing, including Langfang, Zhangjiakou and Qinhuangdao cities of Hebei Province.
Invest in China Fortune Land Company Ltd (600340)
Historical Stock Data for China Fortune Land Company Ltd (600340)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $2.13 | $2.15 | $2.12 | $2.13 | $2.13 | 46,545,540 |
| 2025-06-19 | $2.17 | $2.19 | $2.12 | $2.14 | $2.14 | 62,993,340 |
| 2025-06-18 | $2.21 | $2.21 | $2.17 | $2.18 | $2.18 | 61,569,080 |
| 2025-06-17 | $2.21 | $2.23 | $2.19 | $2.21 | $2.21 | 66,185,980 |
| 2025-06-13 | $2.22 | $2.23 | $2.17 | $2.17 | $2.17 | 92,310,790 |
| 2025-06-12 | $2.26 | $2.27 | $2.22 | $2.23 | $2.23 | 83,716,370 |
| 2025-06-11 | $2.24 | $2.32 | $2.23 | $2.27 | $2.27 | 114,181,220 |
| 2025-06-10 | $2.26 | $2.28 | $2.21 | $2.25 | $2.25 | 113,292,830 |
| 2025-06-09 | $2.22 | $2.27 | $2.22 | $2.27 | $2.27 | 97,455,220 |
| 2025-06-06 | $2.31 | $2.33 | $2.22 | $2.24 | $2.24 | 176,001,610 |
| 2025-06-05 | $2.33 | $2.34 | $2.29 | $2.31 | $2.31 | 88,756,050 |
| 2025-06-04 | $2.29 | $2.35 | $2.28 | $2.33 | $2.33 | 105,841,620 |
| 2025-06-03 | $2.28 | $2.31 | $2.26 | $2.29 | $2.29 | 99,297,970 |
| 2025-05-30 | $2.30 | $2.38 | $2.28 | $2.30 | $2.30 | 136,628,900 |
| 2025-05-29 | $2.28 | $2.35 | $2.27 | $2.32 | $2.32 | 120,922,630 |
| 2025-05-28 | $2.37 | $2.38 | $2.28 | $2.29 | $2.29 | 143,009,140 |
| 2025-05-27 | $2.34 | $2.41 | $2.32 | $2.37 | $2.37 | 177,722,290 |
| 2025-05-26 | $2.40 | $2.40 | $2.31 | $2.34 | $2.34 | 213,578,370 |
| 2025-05-23 | $2.51 | $2.53 | $2.39 | $2.41 | $2.41 | 170,826,660 |
| 2025-05-22 | $2.58 | $2.62 | $2.48 | $2.49 | $2.49 | 255,305,000 |
| 2025-05-21 | $2.83 | $2.93 | $2.66 | $2.66 | $2.66 | 351,541,080 |
| 2025-05-20 | $3.11 | $3.35 | $2.93 | $2.96 | $2.96 | 484,987,940 |
| 2025-05-19 | $3.11 | $3.11 | $3.00 | $3.11 | $3.11 | 78,208,260 |
| 2025-05-16 | $2.59 | $2.83 | $2.59 | $2.83 | $2.83 | 212,610,040 |
| 2025-05-15 | $2.64 | $2.76 | $2.56 | $2.57 | $2.57 | 131,222,070 |
| 2025-05-14 | $2.60 | $2.68 | $2.56 | $2.65 | $2.65 | 126,546,950 |
| 2025-05-13 | $2.56 | $2.62 | $2.52 | $2.61 | $2.61 | 119,726,970 |
| 2025-05-12 | $2.42 | $2.61 | $2.40 | $2.55 | $2.55 | 137,247,400 |
| 2025-05-09 | $2.55 | $2.56 | $2.40 | $2.41 | $2.41 | 92,957,210 |
| 2025-05-08 | $2.48 | $2.60 | $2.46 | $2.53 | $2.53 | 114,388,550 |
| 2025-05-07 | $2.48 | $2.53 | $2.46 | $2.48 | $2.48 | 143,551,670 |
| 2025-05-06 | $2.41 | $2.46 | $2.37 | $2.44 | $2.44 | 158,183,190 |
| 2025-04-30 | $2.15 | $2.39 | $2.15 | $2.39 | $2.39 | 251,303,350 |
| 2025-04-29 | $2.13 | $2.18 | $2.11 | $2.17 | $2.17 | 63,787,700 |
| 2025-04-28 | $2.24 | $2.24 | $2.12 | $2.14 | $2.14 | 104,259,260 |
| 2025-04-25 | $2.27 | $2.36 | $2.26 | $2.26 | $2.26 | 129,150,920 |
| 2025-04-24 | $2.25 | $2.30 | $2.22 | $2.28 | $2.28 | 91,530,540 |
| 2025-04-23 | $2.30 | $2.32 | $2.25 | $2.25 | $2.25 | 77,667,490 |
| 2025-04-22 | $2.26 | $2.39 | $2.26 | $2.31 | $2.31 | 121,707,270 |
| 2025-04-21 | $2.24 | $2.31 | $2.21 | $2.29 | $2.29 | 96,500,700 |
| 2025-04-18 | $2.24 | $2.32 | $2.18 | $2.28 | $2.28 | 120,162,500 |
| 2025-04-17 | $2.18 | $2.35 | $2.15 | $2.27 | $2.27 | 154,334,820 |
| 2025-04-16 | $2.17 | $2.30 | $2.16 | $2.18 | $2.18 | 99,263,260 |
| 2025-04-15 | $2.20 | $2.21 | $2.15 | $2.19 | $2.19 | 53,440,140 |
| 2025-04-14 | $2.20 | $2.22 | $2.18 | $2.20 | $2.20 | 65,448,100 |
| 2025-04-11 | $2.18 | $2.21 | $2.14 | $2.19 | $2.19 | 83,946,510 |
| 2025-04-10 | $2.08 | $2.21 | $2.06 | $2.17 | $2.17 | 119,215,130 |
| 2025-04-09 | $1.95 | $2.12 | $1.85 | $2.09 | $2.09 | 141,323,820 |
| 2025-04-08 | $1.91 | $2.06 | $1.91 | $2.01 | $2.01 | 110,736,310 |
| 2025-04-07 | $2.14 | $2.14 | $2.03 | $2.03 | $2.03 | 66,191,260 |
| 2025-04-03 | $2.22 | $2.28 | $2.21 | $2.25 | $2.25 | 46,870,580 |
| 2025-04-02 | $2.23 | $2.27 | $2.21 | $2.24 | $2.24 | 43,908,600 |
| 2025-04-01 | $2.25 | $2.27 | $2.23 | $2.23 | $2.23 | 40,117,980 |
| 2025-03-31 | $2.30 | $2.31 | $2.22 | $2.25 | $2.25 | 53,216,460 |
| 2025-03-28 | $2.32 | $2.33 | $2.28 | $2.29 | $2.29 | 44,187,410 |
| 2025-03-27 | $2.38 | $2.38 | $2.31 | $2.33 | $2.33 | 53,647,740 |
| 2025-03-26 | $2.32 | $2.40 | $2.31 | $2.39 | $2.39 | 81,612,760 |
| 2025-03-25 | $2.31 | $2.33 | $2.28 | $2.32 | $2.32 | 59,888,380 |
| 2025-03-24 | $2.36 | $2.36 | $2.27 | $2.31 | $2.31 | 80,304,080 |
| 2025-03-21 | $2.40 | $2.41 | $2.36 | $2.36 | $2.36 | 63,312,800 |
| 2025-03-20 | $2.39 | $2.43 | $2.38 | $2.41 | $2.41 | 61,819,220 |
| 2025-03-19 | $2.43 | $2.44 | $2.39 | $2.40 | $2.40 | 67,633,490 |
| 2025-03-18 | $2.46 | $2.48 | $2.42 | $2.44 | $2.44 | 74,544,770 |
| 2025-03-17 | $2.47 | $2.54 | $2.46 | $2.46 | $2.46 | 108,945,520 |
| 2025-03-14 | $2.37 | $2.45 | $2.37 | $2.44 | $2.44 | 97,191,120 |
| 2025-03-13 | $2.46 | $2.46 | $2.36 | $2.38 | $2.38 | 96,313,110 |
| 2025-03-12 | $2.46 | $2.50 | $2.45 | $2.46 | $2.46 | 78,884,040 |
| 2025-03-11 | $2.41 | $2.46 | $2.40 | $2.46 | $2.46 | 76,837,290 |
| 2025-03-10 | $2.48 | $2.52 | $2.46 | $2.46 | $2.46 | 73,178,200 |
| 2025-03-07 | $2.54 | $2.55 | $2.46 | $2.47 | $2.47 | 134,259,080 |
| 2025-03-06 | $2.50 | $2.59 | $2.50 | $2.56 | $2.56 | 139,090,840 |
| 2025-03-05 | $2.56 | $2.58 | $2.49 | $2.52 | $2.52 | 129,116,530 |
| 2025-03-04 | $2.63 | $2.63 | $2.56 | $2.58 | $2.58 | 127,112,390 |
| 2025-03-03 | $2.63 | $2.72 | $2.59 | $2.65 | $2.65 | 174,812,690 |
| 2025-02-28 | $2.64 | $2.75 | $2.57 | $2.67 | $2.67 | 224,736,010 |
| 2025-02-27 | $2.73 | $2.77 | $2.61 | $2.65 | $2.65 | 179,911,770 |
| 2025-02-26 | $2.64 | $2.78 | $2.61 | $2.72 | $2.72 | 230,557,840 |
| 2025-02-25 | $2.57 | $2.76 | $2.52 | $2.65 | $2.65 | 230,868,890 |
| 2025-02-24 | $2.57 | $2.67 | $2.55 | $2.61 | $2.61 | 165,805,940 |
| 2025-02-20 | $2.59 | $2.62 | $2.53 | $2.58 | $2.58 | 124,816,680 |
| 2025-02-19 | $2.56 | $2.62 | $2.51 | $2.60 | $2.60 | 153,847,600 |
| 2025-02-18 | $2.74 | $2.75 | $2.54 | $2.56 | $2.56 | 228,872,400 |
| 2025-02-17 | $2.67 | $2.85 | $2.66 | $2.76 | $2.76 | 257,565,500 |
| 2025-02-14 | $2.84 | $2.93 | $2.66 | $2.70 | $2.70 | 405,869,100 |
| 2025-02-13 | $2.55 | $2.83 | $2.52 | $2.83 | $2.83 | 360,280,210 |
| 2025-02-12 | $2.41 | $2.60 | $2.41 | $2.57 | $2.57 | 301,483,550 |
| 2025-02-11 | $2.50 | $2.53 | $2.38 | $2.40 | $2.40 | 135,921,600 |
| 2025-02-10 | $2.38 | $2.49 | $2.37 | $2.48 | $2.48 | 187,059,000 |
| 2025-02-07 | $2.28 | $2.44 | $2.27 | $2.38 | $2.38 | 207,112,890 |
| 2025-02-06 | $2.26 | $2.29 | $2.18 | $2.28 | $2.28 | 126,729,010 |
| 2025-02-05 | $2.26 | $2.28 | $2.22 | $2.26 | $2.26 | 96,160,840 |
| 2025-01-27 | $2.31 | $2.34 | $2.22 | $2.23 | $2.23 | 107,040,370 |
| 2025-01-24 | $2.34 | $2.35 | $2.27 | $2.31 | $2.31 | 98,201,700 |
| 2025-01-23 | $2.42 | $2.47 | $2.34 | $2.34 | $2.34 | 132,415,250 |
| 2025-01-22 | $2.50 | $2.50 | $2.37 | $2.37 | $2.37 | 202,379,350 |
| 2025-01-21 | $2.47 | $2.70 | $2.46 | $2.56 | $2.56 | 287,057,330 |
| 2025-01-20 | $2.47 | $2.54 | $2.37 | $2.47 | $2.47 | 190,143,520 |
| 2025-01-17 | $2.46 | $2.65 | $2.44 | $2.51 | $2.51 | 217,339,010 |
| 2025-01-16 | $2.49 | $2.58 | $2.46 | $2.49 | $2.49 | 142,600,190 |
| 2025-01-15 | $2.52 | $2.53 | $2.42 | $2.47 | $2.47 | 145,368,510 |
| 2025-01-14 | $2.37 | $2.53 | $2.36 | $2.51 | $2.51 | 189,620,480 |
| 2025-01-13 | $2.29 | $2.38 | $2.25 | $2.36 | $2.36 | 119,183,710 |
| 2025-01-09 | $2.42 | $2.64 | $2.39 | $2.49 | $2.49 | 239,489,700 |
| 2025-01-08 | $2.46 | $2.46 | $2.34 | $2.42 | $2.42 | 128,478,820 |
| 2025-01-07 | $2.39 | $2.47 | $2.38 | $2.45 | $2.45 | 123,537,620 |
| 2025-01-06 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 177,964,530 |
| 2025-01-03 | $2.66 | $2.68 | $2.49 | $2.50 | $2.50 | 193,448,300 |
| 2025-01-02 | $2.68 | $2.81 | $2.65 | $2.68 | $2.68 | 179,474,710 |
| 2024-12-31 | $2.83 | $2.86 | $2.69 | $2.69 | $2.69 | 156,610,650 |
| 2024-12-30 | $2.90 | $2.92 | $2.80 | $2.83 | $2.83 | 173,116,080 |
| 2024-12-27 | $3.00 | $3.06 | $2.92 | $2.94 | $2.94 | 173,619,490 |
| 2024-12-26 | $3.07 | $3.11 | $2.96 | $3.00 | $3.00 | 193,776,760 |
| 2024-12-25 | $2.90 | $3.16 | $2.90 | $3.06 | $3.06 | 333,599,460 |
| 2024-12-24 | $2.89 | $2.92 | $2.81 | $2.88 | $2.88 | 150,095,470 |
| 2024-12-23 | $3.11 | $3.14 | $2.90 | $2.91 | $2.91 | 198,049,710 |
| 2024-12-20 | $3.08 | $3.15 | $3.04 | $3.11 | $3.11 | 150,330,600 |
| 2024-12-19 | $3.14 | $3.19 | $3.05 | $3.09 | $3.09 | 216,141,790 |
| 2024-12-18 | $3.27 | $3.30 | $3.18 | $3.21 | $3.21 | 189,506,480 |
| 2024-12-17 | $3.42 | $3.46 | $3.26 | $3.27 | $3.27 | 211,452,130 |
| 2024-12-16 | $3.41 | $3.53 | $3.36 | $3.42 | $3.42 | 240,064,900 |
| 2024-12-13 | $3.60 | $3.60 | $3.41 | $3.42 | $3.42 | 350,133,200 |
| 2024-12-12 | $3.61 | $3.79 | $3.49 | $3.69 | $3.69 | 398,195,780 |
| 2024-12-11 | $3.50 | $3.85 | $3.46 | $3.70 | $3.70 | 388,434,810 |
| 2024-12-10 | $3.99 | $3.99 | $3.45 | $3.65 | $3.65 | 530,320,920 |
| 2024-12-09 | $4.05 | $4.15 | $3.65 | $3.65 | $3.65 | 697,134,310 |
| 2024-12-06 | $3.64 | $4.06 | $3.58 | $4.06 | $4.06 | 829,682,500 |
| 2024-12-05 | $3.39 | $3.80 | $3.27 | $3.69 | $3.69 | 599,358,330 |
| 2024-12-04 | $3.63 | $3.84 | $3.25 | $3.53 | $3.53 | 798,323,070 |
| 2024-12-03 | $3.17 | $3.49 | $3.14 | $3.49 | $3.49 | 540,244,050 |
| 2024-12-02 | $2.90 | $3.17 | $2.90 | $3.17 | $3.17 | 398,958,110 |
| 2024-11-29 | $2.85 | $3.00 | $2.81 | $2.88 | $2.88 | 334,971,880 |
| 2024-11-28 | $3.00 | $3.07 | $2.83 | $2.91 | $2.91 | 507,639,160 |
| 2024-11-27 | $2.55 | $2.86 | $2.52 | $2.86 | $2.86 | 330,018,530 |
| 2024-11-26 | $2.67 | $2.77 | $2.58 | $2.60 | $2.60 | 258,164,830 |
| 2024-11-25 | $2.93 | $2.95 | $2.70 | $2.73 | $2.73 | 308,358,240 |
| 2024-11-22 | $2.80 | $3.11 | $2.75 | $2.93 | $2.93 | 474,756,580 |
| 2024-11-21 | $2.86 | $3.10 | $2.81 | $2.88 | $2.88 | 397,720,980 |
| 2024-11-20 | $2.80 | $3.11 | $2.70 | $2.94 | $2.94 | 545,168,260 |
| 2024-11-19 | $2.61 | $2.86 | $2.34 | $2.86 | $2.86 | 535,551,890 |
| 2024-11-18 | $2.55 | $2.68 | $2.50 | $2.60 | $2.60 | 399,094,020 |
| 2024-11-15 | $2.63 | $2.71 | $2.48 | $2.49 | $2.49 | 386,122,590 |
| 2024-11-14 | $2.94 | $2.94 | $2.67 | $2.71 | $2.71 | 513,733,940 |
| 2024-11-13 | $2.93 | $3.22 | $2.93 | $2.94 | $2.94 | 743,673,600 |
| 2024-11-12 | $3.26 | $3.26 | $3.26 | $3.26 | $3.26 | 24,642,600 |
| 2024-11-11 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 104,013,800 |
| 2024-11-08 | $4.04 | $4.04 | $3.86 | $4.02 | $4.02 | 544,215,290 |
| 2024-11-07 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 21,143,490 |
| 2024-11-06 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 12,919,800 |
| 2024-11-05 | $3.04 | $3.04 | $3.04 | $3.04 | $3.04 | 15,965,370 |
| 2024-11-04 | $2.76 | $2.76 | $2.76 | $2.76 | $2.76 | 66,013,480 |
| 2024-11-01 | $2.51 | $2.51 | $2.38 | $2.51 | $2.51 | 327,335,550 |
| 2024-10-31 | $2.28 | $2.28 | $2.21 | $2.28 | $2.28 | 100,901,880 |
| 2024-10-30 | $2.06 | $2.07 | $1.90 | $2.07 | $2.07 | 376,191,350 |
| 2024-10-29 | $1.88 | $1.88 | $1.88 | $1.88 | $1.88 | 44,154,690 |
| 2024-10-28 | $1.54 | $1.71 | $1.54 | $1.71 | $1.71 | 232,999,540 |
| 2024-10-25 | $1.52 | $1.60 | $1.51 | $1.55 | $1.55 | 149,046,110 |
| 2024-10-24 | $1.49 | $1.57 | $1.47 | $1.53 | $1.53 | 147,561,330 |
| 2024-10-23 | $1.48 | $1.53 | $1.46 | $1.51 | $1.51 | 121,850,080 |
| 2024-10-22 | $1.57 | $1.57 | $1.49 | $1.50 | $1.50 | 163,506,250 |
| 2024-10-21 | $1.46 | $1.47 | $1.42 | $1.44 | $1.44 | 103,658,620 |
| 2024-10-18 | $1.44 | $1.49 | $1.41 | $1.47 | $1.47 | 122,784,920 |
| 2024-10-17 | $1.58 | $1.59 | $1.46 | $1.47 | $1.47 | 172,849,730 |
| 2024-10-16 | $1.43 | $1.56 | $1.42 | $1.56 | $1.56 | 211,963,530 |
| 2024-10-15 | $1.48 | $1.49 | $1.42 | $1.42 | $1.42 | 111,455,900 |
| 2024-10-14 | $1.47 | $1.50 | $1.44 | $1.50 | $1.50 | 145,620,590 |
| 2024-10-11 | $1.40 | $1.44 | $1.36 | $1.40 | $1.40 | 103,572,200 |
| 2024-10-10 | $1.42 | $1.47 | $1.36 | $1.40 | $1.40 | 171,146,110 |
| 2024-10-09 | $1.60 | $1.60 | $1.49 | $1.49 | $1.49 | 196,425,270 |
| 2024-10-08 | $1.65 | $1.65 | $1.51 | $1.65 | $1.65 | 382,542,730 |
| 2024-09-30 | $1.49 | $1.50 | $1.39 | $1.50 | $1.50 | 276,141,830 |
| 2024-09-27 | $1.27 | $1.36 | $1.27 | $1.36 | $1.36 | 223,823,670 |
| 2024-09-26 | $1.12 | $1.24 | $1.11 | $1.24 | $1.24 | 240,544,860 |
| 2024-09-25 | $1.10 | $1.19 | $1.09 | $1.13 | $1.13 | 151,230,090 |
| 2024-09-24 | $1.07 | $1.10 | $1.06 | $1.10 | $1.10 | 97,356,120 |
| 2024-09-23 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 51,318,600 |
| 2024-09-20 | $1.05 | $1.09 | $1.04 | $1.07 | $1.07 | 89,965,520 |
| 2024-09-19 | $1.04 | $1.08 | $1.03 | $1.06 | $1.06 | 65,998,900 |
| 2024-09-18 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 39,763,300 |
| 2024-09-13 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 30,778,160 |
| 2024-09-12 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 30,943,730 |
| 2024-09-11 | $1.04 | $1.05 | $1.03 | $1.03 | $1.03 | 18,172,940 |
| 2024-09-10 | $1.04 | $1.05 | $1.02 | $1.05 | $1.05 | 47,510,320 |
| 2024-09-09 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 46,958,280 |
| 2024-09-06 | $1.09 | $1.12 | $1.05 | $1.07 | $1.07 | 64,958,730 |
| 2024-09-05 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 99,720,850 |
| 2024-09-04 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 43,238,090 |
| 2024-09-03 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 61,349,150 |
| 2024-09-02 | $1.07 | $1.13 | $1.06 | $1.08 | $1.08 | 118,128,350 |
| 2024-08-30 | $1.02 | $1.08 | $1.01 | $1.05 | $1.05 | 86,902,170 |
| 2024-08-29 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 30,290,510 |
| 2024-08-28 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 20,747,010 |
| 2024-08-27 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 27,496,040 |
| 2024-08-26 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 18,450,700 |
| 2024-08-23 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 23,735,680 |
| 2024-08-22 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 34,248,820 |
| 2024-08-21 | $1.03 | $1.05 | $1.03 | $1.04 | $1.04 | 15,781,680 |
| 2024-08-20 | $1.04 | $1.05 | $1.03 | $1.04 | $1.04 | 17,612,000 |
| 2024-08-19 | $1.06 | $1.06 | $1.04 | $1.04 | $1.04 | 24,067,050 |
| 2024-08-16 | $1.06 | $1.07 | $1.04 | $1.06 | $1.06 | 34,514,450 |
| 2024-08-15 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 38,656,510 |
| 2024-08-14 | $1.06 | $1.06 | $1.04 | $1.05 | $1.05 | 18,890,160 |
| 2024-08-13 | $1.05 | $1.06 | $1.04 | $1.06 | $1.06 | 22,987,830 |
| 2024-08-12 | $1.07 | $1.08 | $1.04 | $1.06 | $1.06 | 76,047,230 |
| 2024-08-09 | $1.07 | $1.11 | $1.05 | $1.09 | $1.09 | 96,295,090 |
| 2024-08-08 | $1.06 | $1.11 | $1.04 | $1.07 | $1.07 | 72,222,600 |
| 2024-08-07 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 48,904,290 |
| 2024-08-06 | $1.08 | $1.09 | $1.06 | $1.09 | $1.09 | 61,609,250 |
| 2024-08-05 | $1.06 | $1.11 | $1.05 | $1.09 | $1.09 | 93,551,020 |
| 2024-08-02 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 51,228,380 |
| 2024-08-01 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 43,296,520 |
| 2024-07-31 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 77,857,370 |
| 2024-07-30 | $1.02 | $1.07 | $1.02 | $1.06 | $1.06 | 54,825,890 |
| 2024-07-29 | $1.03 | $1.03 | $1.01 | $1.03 | $1.03 | 28,300,660 |
| 2024-07-26 | $1.03 | $1.04 | $1.02 | $1.03 | $1.03 | 26,057,720 |
| 2024-07-25 | $1.02 | $1.03 | $1.01 | $1.03 | $1.03 | 19,912,160 |
| 2024-07-24 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 31,104,270 |
| 2024-07-23 | $1.03 | $1.05 | $1.02 | $1.03 | $1.03 | 33,201,860 |
| 2024-07-22 | $1.03 | $1.04 | $1.02 | $1.04 | $1.04 | 19,974,040 |
| 2024-07-19 | $1.04 | $1.05 | $1.02 | $1.04 | $1.04 | 36,985,780 |
| 2024-07-18 | $1.04 | $1.04 | $1.02 | $1.04 | $1.04 | 29,938,670 |
| 2024-07-17 | $1.04 | $1.07 | $1.03 | $1.04 | $1.04 | 36,364,080 |
| 2024-07-16 | $1.03 | $1.05 | $1.02 | $1.04 | $1.04 | 29,263,300 |
| 2024-07-15 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 43,286,500 |
| 2024-07-12 | $1.03 | $1.13 | $1.01 | $1.07 | $1.07 | 92,480,470 |
| 2024-07-11 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 68,903,210 |
| 2024-07-10 | $0.97 | $1.01 | $0.95 | $1.01 | $1.01 | 165,507,770 |
| 2024-07-09 | $1.04 | $1.07 | $1.03 | $1.06 | $1.06 | 42,813,180 |
| 2024-07-08 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 53,340,350 |
| 2024-07-05 | $1.10 | $1.11 | $1.06 | $1.09 | $1.09 | 54,505,890 |
| 2024-07-04 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 149,602,930 |
| 2024-07-03 | $1.08 | $1.19 | $1.08 | $1.19 | $1.19 | 189,830,020 |
| 2024-07-02 | $1.07 | $1.09 | $1.06 | $1.08 | $1.08 | 40,079,050 |
| 2024-07-01 | $1.05 | $1.09 | $1.04 | $1.08 | $1.08 | 46,284,960 |
| 2024-06-28 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 31,432,810 |
| 2024-06-27 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 35,525,520 |
| 2024-06-26 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 31,816,230 |
| 2024-06-25 | $1.04 | $1.10 | $1.03 | $1.08 | $1.08 | 49,726,880 |
| 2024-06-24 | $1.06 | $1.06 | $1.02 | $1.05 | $1.05 | 42,964,050 |
| 2024-06-21 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 31,421,330 |
| 2024-06-20 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 59,140,460 |
| 2024-06-19 | $1.14 | $1.15 | $1.10 | $1.12 | $1.12 | 41,637,970 |
| 2024-06-18 | $1.15 | $1.16 | $1.13 | $1.13 | $1.13 | 26,909,970 |
| 2024-06-17 | $1.16 | $1.17 | $1.14 | $1.14 | $1.14 | 24,827,970 |
| 2024-06-14 | $1.14 | $1.17 | $1.12 | $1.17 | $1.17 | 40,811,350 |
| 2024-06-13 | $1.16 | $1.18 | $1.13 | $1.14 | $1.14 | 31,386,790 |
| 2024-06-12 | $1.15 | $1.17 | $1.14 | $1.16 | $1.16 | 29,616,710 |
| 2024-06-11 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 29,275,540 |
| 2024-06-07 | $1.15 | $1.18 | $1.14 | $1.16 | $1.16 | 38,858,770 |
| 2024-06-06 | $1.17 | $1.19 | $1.11 | $1.14 | $1.14 | 61,253,530 |
| 2024-06-05 | $1.17 | $1.19 | $1.15 | $1.17 | $1.17 | 42,952,140 |
| 2024-06-04 | $1.15 | $1.19 | $1.13 | $1.18 | $1.18 | 44,334,550 |
| 2024-06-03 | $1.19 | $1.19 | $1.13 | $1.17 | $1.17 | 64,270,650 |
| 2024-05-31 | $1.19 | $1.20 | $1.17 | $1.20 | $1.20 | 41,518,190 |
| 2024-05-30 | $1.21 | $1.23 | $1.17 | $1.18 | $1.18 | 65,725,560 |
| 2024-05-29 | $1.19 | $1.26 | $1.19 | $1.22 | $1.22 | 72,318,880 |
| 2024-05-28 | $1.25 | $1.27 | $1.19 | $1.20 | $1.20 | 71,114,910 |
| 2024-05-27 | $1.26 | $1.27 | $1.21 | $1.25 | $1.25 | 70,783,630 |
| 2024-05-24 | $1.32 | $1.34 | $1.25 | $1.26 | $1.26 | 94,539,900 |
| 2024-05-23 | $1.38 | $1.39 | $1.31 | $1.34 | $1.34 | 144,264,800 |
| 2024-05-22 | $1.37 | $1.47 | $1.35 | $1.41 | $1.41 | 208,130,810 |
| 2024-05-21 | $1.36 | $1.44 | $1.35 | $1.38 | $1.38 | 154,313,910 |
| 2024-05-20 | $1.43 | $1.43 | $1.34 | $1.36 | $1.36 | 232,900,020 |
| 2024-05-17 | $1.32 | $1.43 | $1.27 | $1.43 | $1.43 | 289,206,350 |
| 2024-05-16 | $1.21 | $1.32 | $1.21 | $1.30 | $1.30 | 177,951,490 |
| 2024-05-15 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 86,104,830 |
| 2024-05-14 | $1.21 | $1.23 | $1.20 | $1.21 | $1.21 | 56,375,100 |
| 2024-05-13 | $1.23 | $1.23 | $1.19 | $1.22 | $1.22 | 57,679,260 |
| 2024-05-10 | $1.19 | $1.29 | $1.17 | $1.25 | $1.25 | 111,358,850 |
| 2024-05-09 | $1.18 | $1.22 | $1.17 | $1.19 | $1.19 | 67,529,720 |
| 2024-05-08 | $1.23 | $1.23 | $1.17 | $1.18 | $1.18 | 73,870,610 |
| 2024-05-07 | $1.22 | $1.25 | $1.20 | $1.25 | $1.25 | 106,016,830 |
| 2024-05-06 | $1.25 | $1.33 | $1.25 | $1.25 | $1.25 | 146,683,080 |
| 2024-04-30 | $1.21 | $1.28 | $1.17 | $1.21 | $1.21 | 194,092,310 |
| 2024-04-29 | $1.06 | $1.18 | $1.05 | $1.18 | $1.18 | 143,905,750 |
| 2024-04-26 | $1.03 | $1.08 | $1.01 | $1.07 | $1.07 | 101,346,950 |
| 2024-04-25 | $1.06 | $1.08 | $1.00 | $1.04 | $1.04 | 118,439,640 |
| 2024-04-24 | $1.18 | $1.19 | $1.06 | $1.09 | $1.09 | 123,339,000 |
| 2024-04-23 | $1.17 | $1.19 | $1.17 | $1.18 | $1.18 | 19,588,480 |
| 2024-04-22 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 22,221,500 |
| 2024-04-19 | $1.20 | $1.21 | $1.17 | $1.20 | $1.20 | 25,140,180 |
| 2024-04-18 | $1.23 | $1.23 | $1.20 | $1.21 | $1.21 | 19,626,830 |
| 2024-04-17 | $1.19 | $1.25 | $1.18 | $1.23 | $1.23 | 23,352,230 |
| 2024-04-16 | $1.22 | $1.23 | $1.17 | $1.20 | $1.20 | 34,215,440 |
| 2024-04-15 | $1.27 | $1.27 | $1.14 | $1.24 | $1.24 | 48,878,470 |
| 2024-04-12 | $1.31 | $1.32 | $1.26 | $1.27 | $1.27 | 29,817,660 |
| 2024-04-11 | $1.32 | $1.33 | $1.30 | $1.31 | $1.31 | 24,670,780 |
| 2024-04-10 | $1.38 | $1.38 | $1.31 | $1.33 | $1.33 | 41,926,010 |
| 2024-04-09 | $1.37 | $1.38 | $1.36 | $1.37 | $1.37 | 16,722,270 |
| 2024-04-08 | $1.39 | $1.40 | $1.37 | $1.37 | $1.37 | 22,934,160 |
| 2024-04-03 | $1.41 | $1.41 | $1.39 | $1.39 | $1.39 | 35,679,000 |
| 2024-04-02 | $1.40 | $1.45 | $1.38 | $1.42 | $1.42 | 66,530,650 |
| 2024-04-01 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 22,411,330 |
| 2024-03-29 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 23,421,960 |
| 2024-03-28 | $1.38 | $1.41 | $1.38 | $1.40 | $1.40 | 29,615,510 |
| 2024-03-27 | $1.43 | $1.44 | $1.39 | $1.39 | $1.39 | 41,499,600 |
| 2024-03-26 | $1.42 | $1.44 | $1.41 | $1.44 | $1.44 | 37,448,310 |
| 2024-03-25 | $1.43 | $1.46 | $1.41 | $1.42 | $1.42 | 41,642,170 |
| 2024-03-22 | $1.47 | $1.47 | $1.42 | $1.42 | $1.42 | 58,144,670 |
| 2024-03-21 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 43,748,660 |
| 2024-03-20 | $1.47 | $1.48 | $1.46 | $1.46 | $1.46 | 24,785,540 |
| 2024-03-19 | $1.47 | $1.49 | $1.46 | $1.46 | $1.46 | 40,929,900 |
| 2024-03-18 | $1.48 | $1.49 | $1.46 | $1.48 | $1.48 | 33,520,190 |
| 2024-03-15 | $1.46 | $1.48 | $1.45 | $1.48 | $1.48 | 44,691,440 |
| 2024-03-14 | $1.48 | $1.49 | $1.46 | $1.47 | $1.47 | 42,959,140 |
| 2024-03-13 | $1.50 | $1.52 | $1.47 | $1.48 | $1.48 | 62,471,250 |
| 2024-03-12 | $1.48 | $1.54 | $1.46 | $1.53 | $1.53 | 98,480,590 |
| 2024-03-11 | $1.45 | $1.48 | $1.43 | $1.48 | $1.48 | 63,063,190 |
| 2024-03-08 | $1.44 | $1.54 | $1.43 | $1.47 | $1.47 | 78,956,660 |
| 2024-03-07 | $1.42 | $1.44 | $1.41 | $1.41 | $1.41 | 34,121,210 |
| 2024-03-06 | $1.42 | $1.44 | $1.40 | $1.43 | $1.43 | 44,075,460 |
| 2024-03-05 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 39,423,800 |
| 2024-03-04 | $1.45 | $1.46 | $1.41 | $1.42 | $1.42 | 61,410,760 |
| 2024-03-01 | $1.49 | $1.50 | $1.44 | $1.46 | $1.46 | 70,884,050 |
| 2024-02-29 | $1.44 | $1.51 | $1.44 | $1.48 | $1.48 | 99,800,580 |
| 2024-02-28 | $1.57 | $1.61 | $1.44 | $1.45 | $1.45 | 176,672,800 |
| 2024-02-27 | $1.42 | $1.56 | $1.41 | $1.56 | $1.56 | 170,303,930 |
| 2024-02-26 | $1.42 | $1.46 | $1.39 | $1.42 | $1.42 | 58,954,690 |
| 2024-02-23 | $1.40 | $1.43 | $1.39 | $1.43 | $1.43 | 52,736,610 |
| 2024-02-22 | $1.40 | $1.43 | $1.38 | $1.41 | $1.41 | 46,871,850 |
| 2024-02-21 | $1.36 | $1.47 | $1.34 | $1.41 | $1.41 | 82,342,720 |
| 2024-02-20 | $1.38 | $1.39 | $1.34 | $1.37 | $1.37 | 40,070,250 |
| 2024-02-19 | $1.38 | $1.41 | $1.34 | $1.38 | $1.38 | 63,884,190 |
| 2024-02-08 | $1.28 | $1.36 | $1.27 | $1.36 | $1.36 | 65,628,540 |
| 2024-02-07 | $1.28 | $1.30 | $1.23 | $1.29 | $1.29 | 69,264,410 |
| 2024-02-06 | $1.22 | $1.31 | $1.14 | $1.28 | $1.28 | 82,340,630 |
| 2024-02-05 | $1.39 | $1.39 | $1.26 | $1.26 | $1.26 | 84,729,740 |
| 2024-02-02 | $1.42 | $1.48 | $1.33 | $1.40 | $1.40 | 67,938,040 |
| 2024-02-01 | $1.47 | $1.48 | $1.41 | $1.41 | $1.41 | 62,850,550 |
| 2024-01-31 | $1.49 | $1.54 | $1.46 | $1.48 | $1.48 | 78,895,150 |
| 2024-01-30 | $1.64 | $1.66 | $1.57 | $1.57 | $1.57 | 56,216,030 |
| 2024-01-29 | $1.76 | $1.77 | $1.65 | $1.65 | $1.65 | 122,729,550 |
| 2024-01-26 | $1.68 | $1.80 | $1.68 | $1.74 | $1.74 | 142,181,560 |
| 2024-01-25 | $1.57 | $1.66 | $1.56 | $1.64 | $1.64 | 73,317,830 |
| 2024-01-24 | $1.50 | $1.56 | $1.49 | $1.56 | $1.56 | 56,150,290 |
| 2024-01-23 | $1.49 | $1.51 | $1.42 | $1.49 | $1.49 | 42,269,880 |
| 2024-01-22 | $1.58 | $1.59 | $1.47 | $1.49 | $1.49 | 42,355,520 |
| 2024-01-19 | $1.59 | $1.61 | $1.57 | $1.58 | $1.58 | 28,325,580 |
| 2024-01-18 | $1.58 | $1.60 | $1.54 | $1.59 | $1.59 | 42,652,780 |
| 2024-01-17 | $1.65 | $1.65 | $1.58 | $1.59 | $1.59 | 28,039,580 |
| 2024-01-16 | $1.68 | $1.69 | $1.63 | $1.64 | $1.64 | 33,594,590 |
| 2024-01-15 | $1.67 | $1.69 | $1.64 | $1.67 | $1.67 | 23,153,390 |
| 2024-01-12 | $1.67 | $1.72 | $1.66 | $1.68 | $1.68 | 33,381,620 |
| 2024-01-11 | $1.63 | $1.68 | $1.62 | $1.67 | $1.67 | 26,364,700 |
| 2024-01-10 | $1.63 | $1.66 | $1.60 | $1.63 | $1.63 | 32,688,430 |
| 2024-01-09 | $1.61 | $1.65 | $1.61 | $1.63 | $1.63 | 30,443,290 |
| 2024-01-08 | $1.66 | $1.68 | $1.62 | $1.62 | $1.62 | 33,425,340 |
| 2024-01-05 | $1.68 | $1.70 | $1.65 | $1.66 | $1.66 | 36,483,830 |
| 2024-01-04 | $1.70 | $1.71 | $1.67 | $1.68 | $1.68 | 26,110,970 |
| 2024-01-03 | $1.71 | $1.74 | $1.69 | $1.71 | $1.71 | 25,304,460 |
| 2024-01-02 | $1.74 | $1.75 | $1.71 | $1.71 | $1.71 | 22,604,790 |
| 2024-01-01 | $1.74 | $1.74 | $1.74 | $1.74 | $1.74 | 0 |
| 2023-12-29 | $1.73 | $1.76 | $1.72 | $1.74 | $1.74 | 28,675,130 |
| 2023-12-28 | $1.70 | $1.75 | $1.66 | $1.74 | $1.74 | 40,943,040 |
| 2023-12-27 | $1.71 | $1.73 | $1.69 | $1.71 | $1.71 | 24,838,500 |
| 2023-12-26 | $1.74 | $1.76 | $1.71 | $1.72 | $1.72 | 25,588,260 |
| 2023-12-25 | $1.78 | $1.79 | $1.74 | $1.75 | $1.75 | 26,643,570 |
| 2023-12-22 | $1.80 | $1.81 | $1.78 | $1.79 | $1.79 | 25,232,000 |
| 2023-12-21 | $1.77 | $1.82 | $1.76 | $1.81 | $1.81 | 26,959,670 |
| 2023-12-20 | $1.82 | $1.82 | $1.78 | $1.78 | $1.78 | 25,782,850 |
| 2023-12-19 | $1.83 | $1.84 | $1.81 | $1.82 | $1.82 | 21,589,000 |
| 2023-12-18 | $1.85 | $1.88 | $1.82 | $1.82 | $1.82 | 36,410,980 |
| 2023-12-15 | $1.86 | $1.89 | $1.86 | $1.86 | $1.86 | 35,655,790 |
| 2023-12-14 | $1.85 | $1.87 | $1.83 | $1.84 | $1.84 | 23,184,830 |
| 2023-12-13 | $1.88 | $1.88 | $1.84 | $1.84 | $1.84 | 27,421,640 |
| 2023-12-12 | $1.84 | $1.89 | $1.83 | $1.88 | $1.88 | 41,086,450 |
| 2023-12-11 | $1.83 | $1.84 | $1.80 | $1.84 | $1.84 | 29,429,030 |
| 2023-12-08 | $1.88 | $1.88 | $1.83 | $1.83 | $1.83 | 40,200,520 |
| 2023-12-07 | $1.86 | $1.89 | $1.85 | $1.88 | $1.88 | 36,234,380 |
| 2023-12-06 | $1.84 | $1.88 | $1.84 | $1.87 | $1.87 | 28,294,400 |
| 2023-12-05 | $1.89 | $1.89 | $1.84 | $1.85 | $1.85 | 37,906,450 |
| 2023-12-04 | $1.90 | $1.91 | $1.88 | $1.89 | $1.89 | 32,813,110 |
| 2023-12-01 | $1.88 | $1.92 | $1.87 | $1.91 | $1.91 | 38,524,290 |
| 2023-11-30 | $1.89 | $1.90 | $1.87 | $1.88 | $1.88 | 31,420,100 |
| 2023-11-29 | $1.93 | $1.93 | $1.88 | $1.89 | $1.89 | 45,897,200 |
| 2023-11-28 | $1.94 | $1.95 | $1.92 | $1.94 | $1.94 | 43,625,830 |
| 2023-11-27 | $2.02 | $2.03 | $1.94 | $1.95 | $1.95 | 66,019,190 |
| 2023-11-24 | $2.03 | $2.08 | $2.01 | $2.02 | $2.02 | 92,579,230 |
| 2023-11-23 | $2.00 | $2.09 | $1.95 | $2.04 | $2.04 | 129,723,330 |
| 2023-11-22 | $1.97 | $2.12 | $1.96 | $2.05 | $2.05 | 167,494,850 |
| 2023-11-21 | $1.89 | $1.99 | $1.89 | $1.94 | $1.94 | 91,487,810 |
| 2023-11-20 | $1.89 | $1.90 | $1.87 | $1.89 | $1.89 | 25,692,000 |
| 2023-11-17 | $1.87 | $1.89 | $1.85 | $1.87 | $1.87 | 28,040,300 |
| 2023-11-16 | $1.91 | $1.91 | $1.88 | $1.89 | $1.89 | 32,261,840 |
| 2023-11-15 | $1.95 | $1.96 | $1.91 | $1.91 | $1.91 | 39,318,240 |
| 2023-11-14 | $1.89 | $1.94 | $1.89 | $1.93 | $1.93 | 50,210,950 |
| 2023-11-13 | $1.91 | $1.93 | $1.87 | $1.90 | $1.90 | 30,284,560 |
| 2023-11-10 | $1.89 | $1.90 | $1.85 | $1.88 | $1.88 | 35,899,960 |
| 2023-11-09 | $1.94 | $1.96 | $1.89 | $1.90 | $1.90 | 57,593,530 |
| 2023-11-08 | $1.91 | $1.95 | $1.90 | $1.93 | $1.93 | 50,692,450 |
| 2023-11-07 | $1.92 | $1.94 | $1.89 | $1.91 | $1.91 | 38,133,430 |
| 2023-11-06 | $1.86 | $1.94 | $1.85 | $1.92 | $1.92 | 60,675,110 |
| 2023-11-03 | $1.86 | $1.87 | $1.84 | $1.85 | $1.85 | 26,782,660 |
| 2023-11-02 | $1.86 | $1.89 | $1.85 | $1.86 | $1.86 | 29,197,500 |
| 2023-11-01 | $1.88 | $1.89 | $1.86 | $1.87 | $1.87 | 33,490,810 |
| 2023-10-31 | $1.87 | $1.90 | $1.84 | $1.88 | $1.88 | 47,169,310 |
| 2023-10-30 | $1.85 | $1.92 | $1.83 | $1.88 | $1.88 | 53,076,640 |
| 2023-10-27 | $1.83 | $1.87 | $1.83 | $1.86 | $1.86 | 37,951,990 |
| 2023-10-26 | $1.86 | $1.86 | $1.82 | $1.84 | $1.84 | 37,679,310 |
| 2023-10-25 | $1.87 | $1.90 | $1.86 | $1.87 | $1.87 | 49,770,050 |
| 2023-10-24 | $1.84 | $1.87 | $1.82 | $1.86 | $1.86 | 47,019,880 |
| 2023-10-23 | $1.87 | $1.87 | $1.80 | $1.83 | $1.83 | 66,688,600 |
| 2023-10-20 | $1.81 | $1.97 | $1.79 | $1.89 | $1.89 | 108,395,710 |
| 2023-10-19 | $1.81 | $1.85 | $1.80 | $1.82 | $1.82 | 42,455,120 |
| 2023-10-18 | $1.84 | $1.86 | $1.82 | $1.83 | $1.83 | 45,586,350 |
| 2023-10-17 | $1.90 | $1.90 | $1.82 | $1.85 | $1.85 | 63,999,970 |
| 2023-10-16 | $1.96 | $1.98 | $1.88 | $1.89 | $1.89 | 83,695,170 |
| 2023-10-13 | $2.01 | $2.01 | $1.96 | $1.97 | $1.97 | 49,440,850 |
| 2023-10-12 | $2.00 | $2.03 | $1.99 | $2.02 | $2.02 | 33,800,630 |
| 2023-10-11 | $2.03 | $2.04 | $2.00 | $2.00 | $2.00 | 35,169,890 |
| 2023-10-10 | $2.01 | $2.05 | $2.00 | $2.02 | $2.02 | 37,167,990 |
| 2023-10-09 | $2.17 | $2.18 | $2.02 | $2.02 | $2.02 | 92,606,050 |
| 2023-09-28 | $2.16 | $2.18 | $2.15 | $2.18 | $2.18 | 26,331,550 |
| 2023-09-27 | $2.16 | $2.18 | $2.15 | $2.15 | $2.15 | 32,092,980 |
| 2023-09-26 | $2.18 | $2.19 | $2.16 | $2.16 | $2.16 | 27,083,780 |
| 2023-09-25 | $2.22 | $2.22 | $2.18 | $2.19 | $2.19 | 38,033,840 |
| 2023-09-22 | $2.19 | $2.23 | $2.19 | $2.23 | $2.23 | 41,507,530 |
| 2023-09-21 | $2.20 | $2.22 | $2.19 | $2.20 | $2.20 | 36,506,360 |
| 2023-09-20 | $2.19 | $2.21 | $2.18 | $2.19 | $2.19 | 26,040,920 |
| 2023-09-19 | $2.20 | $2.21 | $2.18 | $2.19 | $2.19 | 33,108,120 |
| 2023-09-18 | $2.21 | $2.21 | $2.18 | $2.20 | $2.20 | 35,005,180 |
| 2023-09-15 | $2.21 | $2.22 | $2.19 | $2.22 | $2.22 | 40,773,350 |
| 2023-09-14 | $2.23 | $2.23 | $2.19 | $2.19 | $2.19 | 40,803,270 |
| 2023-09-13 | $2.22 | $2.26 | $2.21 | $2.23 | $2.23 | 53,459,070 |
| 2023-09-12 | $2.22 | $2.24 | $2.21 | $2.22 | $2.22 | 40,897,430 |
| 2023-09-11 | $2.22 | $2.24 | $2.19 | $2.23 | $2.23 | 54,353,100 |
| 2023-09-08 | $2.22 | $2.24 | $2.21 | $2.22 | $2.22 | 55,751,070 |
| 2023-09-07 | $2.29 | $2.31 | $2.24 | $2.24 | $2.24 | 99,178,090 |
| 2023-09-06 | $2.23 | $2.30 | $2.21 | $2.29 | $2.29 | 121,809,030 |
| 2023-09-05 | $2.29 | $2.30 | $2.22 | $2.23 | $2.23 | 83,933,500 |
| 2023-09-04 | $2.29 | $2.36 | $2.28 | $2.29 | $2.29 | 93,200,190 |
| 2023-09-01 | $2.32 | $2.36 | $2.26 | $2.27 | $2.27 | 70,688,340 |
| 2023-08-31 | $2.40 | $2.44 | $2.28 | $2.28 | $2.28 | 102,532,920 |
| 2023-08-30 | $2.47 | $2.50 | $2.40 | $2.41 | $2.41 | 97,416,830 |
| 2023-08-29 | $2.37 | $2.49 | $2.33 | $2.47 | $2.47 | 199,415,090 |
| 2023-08-28 | $2.36 | $2.43 | $2.31 | $2.36 | $2.36 | 225,630,500 |
| 2023-08-25 | $2.19 | $2.25 | $2.18 | $2.21 | $2.21 | 88,039,070 |
| 2023-08-24 | $2.27 | $2.28 | $2.19 | $2.20 | $2.20 | 72,710,820 |
| 2023-08-23 | $2.30 | $2.30 | $2.24 | $2.25 | $2.25 | 52,898,510 |
| 2023-08-22 | $2.34 | $2.35 | $2.28 | $2.31 | $2.31 | 61,814,020 |
| 2023-08-21 | $2.39 | $2.41 | $2.32 | $2.33 | $2.33 | 52,170,130 |
| 2023-08-18 | $2.45 | $2.48 | $2.36 | $2.37 | $2.37 | 80,066,070 |
| 2023-08-17 | $2.44 | $2.48 | $2.43 | $2.45 | $2.45 | 66,413,190 |
| 2023-08-16 | $2.42 | $2.50 | $2.38 | $2.45 | $2.45 | 88,148,570 |
| 2023-08-15 | $2.43 | $2.44 | $2.38 | $2.41 | $2.41 | 69,340,710 |
| 2023-08-14 | $2.41 | $2.46 | $2.39 | $2.43 | $2.43 | 81,789,720 |
| 2023-08-11 | $2.53 | $2.58 | $2.47 | $2.49 | $2.49 | 106,083,580 |
| 2023-08-10 | $2.51 | $2.55 | $2.49 | $2.51 | $2.51 | 78,619,330 |
| 2023-08-09 | $2.53 | $2.57 | $2.51 | $2.52 | $2.52 | 80,013,160 |
| 2023-08-08 | $2.57 | $2.60 | $2.52 | $2.53 | $2.53 | 100,832,320 |
| 2023-08-07 | $2.65 | $2.65 | $2.56 | $2.58 | $2.58 | 173,541,530 |
| 2023-08-04 | $2.75 | $2.83 | $2.70 | $2.70 | $2.70 | 248,744,320 |
| 2023-08-03 | $2.65 | $2.72 | $2.58 | $2.70 | $2.70 | 175,899,000 |
| 2023-08-02 | $2.66 | $2.75 | $2.65 | $2.66 | $2.66 | 182,812,870 |
| 2023-08-01 | $2.69 | $2.78 | $2.65 | $2.66 | $2.66 | 268,914,250 |
| 2023-07-31 | $2.54 | $2.78 | $2.53 | $2.72 | $2.72 | 413,701,860 |
| 2023-07-28 | $2.53 | $2.59 | $2.49 | $2.53 | $2.53 | 211,053,070 |
| 2023-07-27 | $2.60 | $2.64 | $2.50 | $2.51 | $2.51 | 356,010,710 |
| 2023-07-26 | $2.45 | $2.68 | $2.45 | $2.68 | $2.68 | 346,743,380 |
| 2023-07-25 | $2.36 | $2.48 | $2.35 | $2.44 | $2.44 | 137,892,510 |
| 2023-07-24 | $2.37 | $2.38 | $2.28 | $2.34 | $2.34 | 103,931,190 |
| 2023-07-21 | $2.23 | $2.48 | $2.23 | $2.38 | $2.38 | 172,913,540 |
| 2023-07-20 | $2.23 | $2.27 | $2.21 | $2.25 | $2.25 | 56,796,630 |
| 2023-07-19 | $2.18 | $2.23 | $2.17 | $2.23 | $2.23 | 44,145,570 |
| 2023-07-18 | $2.19 | $2.21 | $2.16 | $2.18 | $2.18 | 30,873,060 |
| 2023-07-17 | $2.20 | $2.21 | $2.16 | $2.19 | $2.19 | 46,870,330 |
| 2023-07-14 | $2.24 | $2.26 | $2.22 | $2.25 | $2.25 | 46,935,970 |
| 2023-07-13 | $2.20 | $2.22 | $2.19 | $2.21 | $2.21 | 27,977,920 |
| 2023-07-12 | $2.23 | $2.25 | $2.19 | $2.20 | $2.20 | 39,644,010 |
| 2023-07-11 | $2.26 | $2.29 | $2.23 | $2.24 | $2.24 | 25,614,940 |
| 2023-07-10 | $2.25 | $2.26 | $2.22 | $2.23 | $2.23 | 30,907,580 |
| 2023-07-07 | $2.25 | $2.32 | $2.24 | $2.25 | $2.25 | 56,552,780 |
| 2023-07-06 | $2.22 | $2.28 | $2.20 | $2.27 | $2.27 | 60,958,370 |
| 2023-07-05 | $2.22 | $2.25 | $2.20 | $2.23 | $2.23 | 28,270,480 |
| 2023-07-04 | $2.25 | $2.25 | $2.21 | $2.22 | $2.22 | 32,143,220 |
| 2023-07-03 | $2.23 | $2.29 | $2.22 | $2.25 | $2.25 | 40,890,530 |
| 2023-06-30 | $2.18 | $2.24 | $2.17 | $2.21 | $2.21 | 32,782,920 |
| 2023-06-29 | $2.19 | $2.19 | $2.16 | $2.17 | $2.17 | 28,898,040 |
| 2023-06-28 | $2.20 | $2.21 | $2.17 | $2.19 | $2.19 | 33,429,470 |
| 2023-06-27 | $2.14 | $2.23 | $2.14 | $2.21 | $2.21 | 45,273,410 |
| 2023-06-26 | $2.16 | $2.17 | $2.14 | $2.15 | $2.15 | 41,172,920 |
| 2023-06-21 | $2.19 | $2.21 | $2.17 | $2.18 | $2.18 | 43,507,000 |
| 2023-06-20 | $2.23 | $2.23 | $2.18 | $2.19 | $2.19 | 43,766,050 |
| 2023-06-19 | $2.32 | $2.33 | $2.23 | $2.23 | $2.23 | 61,371,500 |
| 2023-06-16 | $2.33 | $2.35 | $2.31 | $2.32 | $2.32 | 37,120,160 |
| 2023-06-15 | $2.28 | $2.34 | $2.27 | $2.34 | $2.34 | 60,623,030 |
| 2023-06-14 | $2.32 | $2.35 | $2.26 | $2.27 | $2.27 | 49,619,160 |
| 2023-06-13 | $2.33 | $2.37 | $2.30 | $2.32 | $2.32 | 45,539,310 |
| 2023-06-12 | $2.36 | $2.38 | $2.32 | $2.34 | $2.34 | 47,177,000 |
| 2023-06-09 | $2.36 | $2.38 | $2.34 | $2.38 | $2.38 | 76,259,750 |
| 2023-06-08 | $2.35 | $2.41 | $2.31 | $2.38 | $2.38 | 78,968,860 |
| 2023-06-07 | $2.33 | $2.41 | $2.32 | $2.35 | $2.35 | 67,003,180 |
| 2023-06-06 | $2.30 | $2.38 | $2.29 | $2.31 | $2.31 | 77,415,070 |
| 2023-06-05 | $2.30 | $2.32 | $2.28 | $2.30 | $2.30 | 41,513,120 |
| 2023-06-02 | $2.23 | $2.33 | $2.23 | $2.31 | $2.31 | 63,508,880 |
| 2023-06-01 | $2.24 | $2.25 | $2.21 | $2.23 | $2.23 | 26,248,120 |
| 2023-05-31 | $2.25 | $2.29 | $2.23 | $2.25 | $2.25 | 37,372,110 |
| 2023-05-30 | $2.20 | $2.27 | $2.17 | $2.27 | $2.27 | 47,712,660 |
| 2023-05-29 | $2.24 | $2.25 | $2.19 | $2.20 | $2.20 | 42,113,900 |
| 2023-05-26 | $2.21 | $2.25 | $2.16 | $2.24 | $2.24 | 61,508,220 |
| 2023-05-25 | $2.22 | $2.24 | $2.18 | $2.21 | $2.21 | 46,806,510 |
| 2023-05-24 | $2.26 | $2.27 | $2.22 | $2.23 | $2.23 | 48,701,760 |
| 2023-05-23 | $2.28 | $2.33 | $2.26 | $2.27 | $2.27 | 63,198,380 |
| 2023-05-22 | $2.34 | $2.34 | $2.27 | $2.28 | $2.28 | 57,355,990 |
| 2023-05-19 | $2.39 | $2.39 | $2.31 | $2.32 | $2.32 | 51,487,500 |
| 2023-05-18 | $2.44 | $2.45 | $2.37 | $2.38 | $2.38 | 51,274,650 |
| 2023-05-17 | $2.43 | $2.45 | $2.40 | $2.44 | $2.44 | 41,586,680 |
| 2023-05-16 | $2.50 | $2.50 | $2.42 | $2.43 | $2.43 | 56,140,190 |
| 2023-05-15 | $2.52 | $2.54 | $2.44 | $2.51 | $2.51 | 70,740,440 |
| 2023-05-12 | $2.53 | $2.59 | $2.51 | $2.52 | $2.52 | 97,637,370 |
| 2023-05-11 | $2.56 | $2.67 | $2.55 | $2.57 | $2.57 | 146,627,830 |
| 2023-05-10 | $2.54 | $2.57 | $2.49 | $2.51 | $2.51 | 96,332,510 |
| 2023-05-09 | $2.50 | $2.62 | $2.46 | $2.57 | $2.57 | 179,471,220 |
| 2023-05-08 | $2.50 | $2.52 | $2.44 | $2.50 | $2.50 | 153,382,030 |
| 2023-05-05 | $2.25 | $2.50 | $2.25 | $2.50 | $2.50 | 170,349,440 |
| 2023-05-04 | $2.25 | $2.37 | $2.22 | $2.27 | $2.27 | 152,240,010 |
| 2023-05-03 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2023-05-02 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0 |
| 2023-04-28 | $2.21 | $2.26 | $2.20 | $2.21 | $2.21 | 52,130,060 |
| 2023-04-27 | $2.21 | $2.24 | $2.19 | $2.21 | $2.21 | 20,466,780 |
| 2023-04-26 | $2.17 | $2.24 | $2.15 | $2.21 | $2.21 | 25,728,780 |
| 2023-04-25 | $2.23 | $2.24 | $2.15 | $2.18 | $2.18 | 33,000,280 |
| 2023-04-24 | $2.25 | $2.25 | $2.20 | $2.24 | $2.24 | 22,016,580 |
| 2023-04-21 | $2.31 | $2.33 | $2.23 | $2.25 | $2.25 | 34,164,490 |
| 2023-04-20 | $2.33 | $2.33 | $2.27 | $2.31 | $2.31 | 44,788,930 |
| 2023-04-19 | $2.40 | $2.41 | $2.32 | $2.33 | $2.33 | 42,433,700 |
| 2023-04-18 | $2.44 | $2.44 | $2.41 | $2.41 | $2.41 | 21,021,480 |
| 2023-04-17 | $2.45 | $2.46 | $2.41 | $2.44 | $2.44 | 24,400,430 |
| 2023-04-14 | $2.48 | $2.49 | $2.44 | $2.45 | $2.45 | 20,312,300 |
| 2023-04-13 | $2.45 | $2.48 | $2.43 | $2.47 | $2.47 | 24,670,780 |
| 2023-04-12 | $2.46 | $2.48 | $2.43 | $2.46 | $2.46 | 21,658,750 |
| 2023-04-11 | $2.44 | $2.47 | $2.41 | $2.46 | $2.46 | 25,118,760 |
| 2023-04-10 | $2.47 | $2.47 | $2.44 | $2.44 | $2.44 | 23,079,740 |
| 2023-04-07 | $2.42 | $2.50 | $2.42 | $2.48 | $2.48 | 35,945,900 |
| 2023-04-06 | $2.43 | $2.45 | $2.41 | $2.42 | $2.42 | 18,622,130 |
| 2023-04-05 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 0 |
| 2023-04-04 | $2.47 | $2.48 | $2.42 | $2.44 | $2.44 | 24,468,350 |
| 2023-04-03 | $2.43 | $2.48 | $2.41 | $2.47 | $2.47 | 26,884,560 |
| 2023-03-31 | $2.43 | $2.45 | $2.42 | $2.43 | $2.43 | 18,795,600 |
| 2023-03-30 | $2.44 | $2.45 | $2.40 | $2.42 | $2.42 | 27,669,060 |
| 2023-03-29 | $2.45 | $2.47 | $2.42 | $2.42 | $2.42 | 25,169,470 |
| 2023-03-28 | $2.49 | $2.50 | $2.44 | $2.45 | $2.45 | 26,160,600 |
| 2023-03-27 | $2.54 | $2.55 | $2.48 | $2.49 | $2.49 | 30,653,080 |
| 2023-03-24 | $2.50 | $2.57 | $2.48 | $2.55 | $2.55 | 44,477,020 |
| 2023-03-23 | $2.52 | $2.53 | $2.49 | $2.50 | $2.50 | 23,591,690 |
| 2023-03-22 | $2.53 | $2.55 | $2.51 | $2.53 | $2.53 | 26,508,100 |
| 2023-03-21 | $2.52 | $2.53 | $2.50 | $2.53 | $2.53 | 17,919,550 |
| 2023-03-20 | $2.55 | $2.57 | $2.50 | $2.52 | $2.52 | 31,636,010 |
| 2023-03-17 | $2.55 | $2.57 | $2.53 | $2.54 | $2.54 | 23,024,090 |
| 2023-03-16 | $2.54 | $2.57 | $2.52 | $2.53 | $2.53 | 26,155,410 |
| 2023-03-15 | $2.55 | $2.61 | $2.54 | $2.55 | $2.55 | 41,615,830 |
| 2023-03-14 | $2.58 | $2.60 | $2.53 | $2.54 | $2.54 | 23,817,000 |
| 2023-03-13 | $2.58 | $2.60 | $2.55 | $2.59 | $2.59 | 19,376,890 |
| 2023-03-10 | $2.63 | $2.64 | $2.58 | $2.59 | $2.59 | 21,911,370 |
| 2023-03-09 | $2.67 | $2.68 | $2.63 | $2.64 | $2.64 | 14,442,840 |
| 2023-03-08 | $2.63 | $2.69 | $2.62 | $2.67 | $2.67 | 18,562,670 |
| 2023-03-07 | $2.68 | $2.70 | $2.63 | $2.64 | $2.64 | 25,710,170 |
| 2023-03-06 | $2.73 | $2.73 | $2.66 | $2.68 | $2.68 | 33,906,190 |
| 2023-03-03 | $2.69 | $2.73 | $2.68 | $2.73 | $2.73 | 23,275,290 |
| 2023-03-02 | $2.74 | $2.75 | $2.70 | $2.70 | $2.70 | 23,968,660 |
| 2023-03-01 | $2.73 | $2.76 | $2.72 | $2.74 | $2.74 | 31,650,780 |
| 2023-02-28 | $2.68 | $2.74 | $2.67 | $2.74 | $2.74 | 30,957,770 |
| 2023-02-27 | $2.72 | $2.73 | $2.68 | $2.68 | $2.68 | 23,870,290 |
| 2023-02-24 | $2.74 | $2.75 | $2.69 | $2.71 | $2.71 | 35,681,670 |
| 2023-02-23 | $2.74 | $2.78 | $2.73 | $2.75 | $2.75 | 42,980,450 |
| 2023-02-22 | $2.72 | $2.75 | $2.71 | $2.73 | $2.73 | 30,385,520 |
| 2023-02-21 | $2.72 | $2.78 | $2.71 | $2.75 | $2.75 | 59,623,450 |
| 2023-02-20 | $2.63 | $2.69 | $2.61 | $2.68 | $2.68 | 34,020,410 |
| 2023-02-17 | $2.62 | $2.66 | $2.60 | $2.63 | $2.63 | 27,864,140 |
| 2023-02-16 | $2.69 | $2.72 | $2.60 | $2.62 | $2.62 | 52,613,500 |
| 2023-02-15 | $2.66 | $2.70 | $2.64 | $2.68 | $2.68 | 43,206,690 |
| 2023-02-14 | $2.69 | $2.73 | $2.67 | $2.68 | $2.68 | 34,224,160 |
| 2023-02-13 | $2.72 | $2.73 | $2.67 | $2.69 | $2.69 | 39,166,550 |
| 2023-02-10 | $2.71 | $2.75 | $2.70 | $2.72 | $2.72 | 29,980,250 |
| 2023-02-09 | $2.71 | $2.73 | $2.69 | $2.73 | $2.73 | 28,242,980 |
| 2023-02-08 | $2.73 | $2.76 | $2.71 | $2.71 | $2.71 | 32,273,630 |
| 2023-02-07 | $2.71 | $2.77 | $2.71 | $2.74 | $2.74 | 46,000,170 |
| 2023-02-06 | $2.73 | $2.74 | $2.69 | $2.72 | $2.72 | 50,019,940 |
| 2023-02-03 | $2.82 | $2.83 | $2.74 | $2.76 | $2.76 | 59,497,130 |
| 2023-02-02 | $2.81 | $2.84 | $2.77 | $2.81 | $2.81 | 73,497,160 |
| 2023-02-01 | $2.79 | $2.82 | $2.68 | $2.82 | $2.82 | 134,792,060 |
| 2023-01-31 | $2.73 | $2.94 | $2.72 | $2.84 | $2.84 | 221,965,720 |
| 2023-01-30 | $2.60 | $2.76 | $2.59 | $2.67 | $2.67 | 76,974,310 |
| 2023-01-20 | $2.48 | $2.63 | $2.47 | $2.56 | $2.56 | 59,941,970 |
| 2023-01-19 | $2.47 | $2.48 | $2.45 | $2.47 | $2.47 | 17,551,920 |
| 2023-01-18 | $2.45 | $2.49 | $2.45 | $2.46 | $2.46 | 14,939,160 |
| 2023-01-17 | $2.48 | $2.52 | $2.44 | $2.45 | $2.45 | 24,330,380 |
| 2023-01-16 | $2.45 | $2.49 | $2.43 | $2.47 | $2.47 | 18,568,270 |
| 2023-01-13 | $2.42 | $2.45 | $2.42 | $2.45 | $2.45 | 13,689,430 |
| 2023-01-12 | $2.46 | $2.46 | $2.41 | $2.42 | $2.42 | 21,825,700 |
| 2023-01-11 | $2.46 | $2.48 | $2.44 | $2.45 | $2.45 | 20,161,420 |
| 2023-01-10 | $2.48 | $2.48 | $2.45 | $2.45 | $2.45 | 19,373,520 |
| 2023-01-09 | $2.47 | $2.49 | $2.46 | $2.48 | $2.48 | 21,453,920 |
| 2023-01-06 | $2.52 | $2.53 | $2.46 | $2.47 | $2.47 | 40,351,420 |
| 2023-01-05 | $2.54 | $2.54 | $2.48 | $2.50 | $2.50 | 46,934,640 |
| 2023-01-04 | $2.47 | $2.57 | $2.47 | $2.54 | $2.54 | 63,764,670 |
| 2023-01-03 | $2.50 | $2.52 | $2.45 | $2.49 | $2.49 | 46,286,790 |
| 2023-01-02 | $2.51 | $2.51 | $2.51 | $2.51 | $2.51 | 0 |
| 2022-12-30 | $2.56 | $2.57 | $2.49 | $2.51 | $2.51 | 52,495,410 |
| 2022-12-29 | $2.61 | $2.67 | $2.57 | $2.58 | $2.58 | 67,754,670 |
| 2022-12-28 | $2.53 | $2.56 | $2.51 | $2.52 | $2.52 | 27,146,240 |
| 2022-12-27 | $2.52 | $2.57 | $2.51 | $2.54 | $2.54 | 31,010,220 |
| 2022-12-26 | $2.57 | $2.58 | $2.50 | $2.52 | $2.52 | 39,300,850 |
| 2022-12-23 | $2.57 | $2.61 | $2.55 | $2.58 | $2.58 | 26,545,040 |
| 2022-12-22 | $2.62 | $2.66 | $2.58 | $2.58 | $2.58 | 41,655,310 |
| 2022-12-21 | $2.58 | $2.62 | $2.57 | $2.58 | $2.58 | 32,678,670 |
| 2022-12-20 | $2.65 | $2.66 | $2.55 | $2.58 | $2.58 | 43,487,120 |
| 2022-12-19 | $2.68 | $2.77 | $2.61 | $2.64 | $2.64 | 60,871,770 |
| 2022-12-16 | $2.73 | $2.76 | $2.68 | $2.71 | $2.71 | 62,863,370 |
| 2022-12-15 | $2.74 | $2.77 | $2.68 | $2.73 | $2.73 | 59,333,820 |
| 2022-12-14 | $2.73 | $2.73 | $2.66 | $2.67 | $2.67 | 41,883,860 |
| 2022-12-13 | $2.68 | $2.76 | $2.67 | $2.73 | $2.73 | 50,004,180 |
| 2022-12-12 | $2.79 | $2.79 | $2.68 | $2.69 | $2.69 | 78,031,090 |
| 2022-12-09 | $2.80 | $2.87 | $2.76 | $2.83 | $2.83 | 78,374,660 |
| 2022-12-08 | $2.79 | $2.83 | $2.76 | $2.82 | $2.82 | 73,276,230 |
| 2022-12-07 | $2.79 | $2.83 | $2.73 | $2.80 | $2.80 | 56,297,500 |
| 2022-12-06 | $2.82 | $2.87 | $2.75 | $2.79 | $2.79 | 102,335,570 |
| 2022-12-05 | $2.92 | $3.03 | $2.86 | $2.87 | $2.87 | 139,777,850 |
| 2022-12-01 | $2.79 | $2.89 | $2.74 | $2.77 | $2.77 | 125,166,350 |
| 2022-11-30 | $2.84 | $3.05 | $2.80 | $2.81 | $2.81 | 236,824,950 |
| 2022-11-29 | $2.84 | $2.86 | $2.69 | $2.86 | $2.86 | 225,757,840 |
| 2022-11-28 | $2.55 | $2.62 | $2.52 | $2.60 | $2.60 | 73,720,580 |
| 2022-11-25 | $2.47 | $2.63 | $2.46 | $2.61 | $2.61 | 122,731,450 |
| 2022-11-24 | $2.50 | $2.54 | $2.46 | $2.47 | $2.47 | 59,879,240 |
| 2022-11-23 | $2.44 | $2.46 | $2.42 | $2.44 | $2.44 | 27,396,460 |
| 2022-11-22 | $2.51 | $2.53 | $2.43 | $2.45 | $2.45 | 40,186,260 |
| 2022-11-21 | $2.51 | $2.51 | $2.44 | $2.48 | $2.48 | 44,932,100 |
| 2022-11-18 | $2.58 | $2.60 | $2.51 | $2.52 | $2.52 | 48,063,530 |
| 2022-11-17 | $2.56 | $2.61 | $2.53 | $2.56 | $2.56 | 56,896,600 |
| 2022-11-16 | $2.66 | $2.67 | $2.55 | $2.59 | $2.59 | 121,574,910 |
| 2022-11-15 | $2.53 | $2.78 | $2.52 | $2.70 | $2.70 | 175,780,750 |
| 2022-11-14 | $2.64 | $2.64 | $2.48 | $2.53 | $2.53 | 148,029,780 |
| 2022-11-11 | $2.41 | $2.58 | $2.38 | $2.50 | $2.50 | 138,109,860 |
| 2022-11-10 | $2.37 | $2.39 | $2.32 | $2.36 | $2.36 | 77,955,430 |
| 2022-11-09 | $2.31 | $2.52 | $2.31 | $2.40 | $2.40 | 123,565,440 |
| 2022-11-08 | $2.32 | $2.32 | $2.28 | $2.29 | $2.29 | 26,915,200 |
| 2022-11-07 | $2.28 | $2.32 | $2.27 | $2.31 | $2.31 | 29,994,570 |
| 2022-11-04 | $2.23 | $2.29 | $2.22 | $2.28 | $2.28 | 27,081,910 |
| 2022-11-03 | $2.25 | $2.27 | $2.22 | $2.24 | $2.24 | 24,168,550 |
| 2022-11-02 | $2.22 | $2.28 | $2.21 | $2.27 | $2.27 | 34,947,450 |
| 2022-11-01 | $2.19 | $2.23 | $2.16 | $2.23 | $2.23 | 32,384,870 |
| 2022-10-31 | $2.17 | $2.24 | $2.14 | $2.19 | $2.19 | 37,412,740 |
| 2022-10-28 | $2.32 | $2.32 | $2.17 | $2.19 | $2.19 | 47,074,780 |
| 2022-10-27 | $2.34 | $2.34 | $2.31 | $2.32 | $2.32 | 26,509,920 |
| 2022-10-26 | $2.32 | $2.35 | $2.31 | $2.32 | $2.32 | 24,272,360 |
| 2022-10-25 | $2.34 | $2.36 | $2.28 | $2.32 | $2.32 | 27,299,890 |
| 2022-10-24 | $2.45 | $2.45 | $2.34 | $2.36 | $2.36 | 34,974,560 |
| 2022-10-21 | $2.47 | $2.50 | $2.44 | $2.44 | $2.44 | 20,900,000 |
| 2022-10-20 | $2.45 | $2.49 | $2.43 | $2.45 | $2.45 | 20,791,690 |
| 2022-10-19 | $2.51 | $2.53 | $2.46 | $2.47 | $2.47 | 23,098,200 |
| 2022-10-18 | $2.55 | $2.56 | $2.50 | $2.51 | $2.51 | 25,580,270 |
| 2022-10-17 | $2.47 | $2.57 | $2.46 | $2.54 | $2.54 | 36,626,370 |
| 2022-10-14 | $2.44 | $2.53 | $2.44 | $2.49 | $2.49 | 31,936,690 |
| 2022-10-13 | $2.45 | $2.47 | $2.41 | $2.44 | $2.44 | 25,843,210 |
| 2022-10-12 | $2.42 | $2.48 | $2.39 | $2.47 | $2.47 | 24,380,420 |
| 2022-10-11 | $2.43 | $2.44 | $2.37 | $2.41 | $2.41 | 23,289,970 |
| 2022-10-10 | $2.51 | $2.55 | $2.43 | $2.44 | $2.44 | 32,598,380 |
| 2022-09-30 | $2.47 | $2.52 | $2.45 | $2.50 | $2.50 | 30,621,670 |
| 2022-09-29 | $2.55 | $2.56 | $2.44 | $2.44 | $2.44 | 36,982,850 |
| 2022-09-28 | $2.59 | $2.61 | $2.52 | $2.53 | $2.53 | 28,242,090 |
| 2022-09-27 | $2.57 | $2.61 | $2.53 | $2.61 | $2.61 | 29,225,970 |
| 2022-09-26 | $2.65 | $2.69 | $2.55 | $2.57 | $2.57 | 42,398,890 |
| 2022-09-23 | $2.67 | $2.77 | $2.64 | $2.66 | $2.66 | 33,406,230 |
| 2022-09-22 | $2.74 | $2.80 | $2.69 | $2.69 | $2.69 | 37,335,010 |
| 2022-09-21 | $2.68 | $2.78 | $2.60 | $2.76 | $2.76 | 52,301,460 |
| 2022-09-20 | $2.71 | $2.78 | $2.67 | $2.69 | $2.69 | 35,216,770 |
| 2022-09-19 | $2.82 | $2.82 | $2.60 | $2.72 | $2.72 | 41,064,130 |
| 2022-09-16 | $2.95 | $2.95 | $2.78 | $2.79 | $2.79 | 61,258,970 |
| 2022-09-15 | $2.88 | $2.97 | $2.88 | $2.93 | $2.93 | 59,056,830 |
| 2022-09-14 | $2.90 | $2.96 | $2.89 | $2.89 | $2.89 | 34,125,220 |
| 2022-09-13 | $2.96 | $2.99 | $2.92 | $2.93 | $2.93 | 41,316,680 |
| 2022-09-12 | $2.96 | $2.96 | $2.96 | $2.96 | $2.96 | 0 |
| 2022-09-09 | $2.90 | $2.99 | $2.89 | $2.96 | $2.96 | 54,613,500 |
| 2022-09-08 | $2.94 | $2.96 | $2.89 | $2.90 | $2.90 | 23,407,060 |
| 2022-09-07 | $2.92 | $2.95 | $2.90 | $2.94 | $2.94 | 32,127,660 |
| 2022-09-06 | $2.88 | $2.94 | $2.87 | $2.94 | $2.94 | 50,159,330 |
| 2022-09-05 | $2.83 | $2.89 | $2.82 | $2.87 | $2.87 | 30,743,950 |
| 2022-09-02 | $2.87 | $2.88 | $2.82 | $2.83 | $2.83 | 26,458,300 |
| 2022-09-01 | $2.84 | $2.92 | $2.82 | $2.88 | $2.88 | 45,322,270 |
| 2022-08-31 | $2.86 | $2.89 | $2.83 | $2.84 | $2.84 | 29,343,640 |
| 2022-08-30 | $2.82 | $2.88 | $2.82 | $2.86 | $2.86 | 22,559,260 |
| 2022-08-29 | $2.78 | $2.84 | $2.75 | $2.83 | $2.83 | 24,065,070 |
| 2022-08-26 | $2.85 | $2.86 | $2.81 | $2.81 | $2.81 | 22,326,040 |
| 2022-08-25 | $2.85 | $2.87 | $2.80 | $2.86 | $2.86 | 27,725,520 |
| 2022-08-24 | $2.90 | $2.93 | $2.83 | $2.83 | $2.83 | 35,522,250 |
| 2022-08-23 | $2.95 | $2.95 | $2.90 | $2.91 | $2.91 | 22,585,960 |
| 2022-08-22 | $2.94 | $2.97 | $2.90 | $2.94 | $2.94 | 33,847,830 |
| 2022-08-19 | $2.91 | $2.98 | $2.89 | $2.93 | $2.93 | 37,446,130 |
| 2022-08-18 | $2.95 | $2.96 | $2.90 | $2.91 | $2.91 | 35,448,120 |
| 2022-08-17 | $2.96 | $3.00 | $2.93 | $2.97 | $2.97 | 61,070,760 |
| 2022-08-16 | $2.95 | $3.00 | $2.93 | $2.97 | $2.97 | 54,832,260 |
| 2022-08-15 | $2.95 | $2.98 | $2.91 | $2.92 | $2.92 | 25,665,260 |
| 2022-08-12 | $2.92 | $2.98 | $2.90 | $2.96 | $2.96 | 35,113,700 |
| 2022-08-11 | $2.93 | $2.97 | $2.92 | $2.93 | $2.93 | 28,532,680 |
| 2022-08-10 | $2.95 | $3.00 | $2.91 | $2.91 | $2.91 | 42,570,950 |
| 2022-08-09 | $2.88 | $3.09 | $2.83 | $2.99 | $2.99 | 78,203,300 |
| 2022-08-08 | $2.87 | $2.99 | $2.86 | $2.91 | $2.91 | 49,592,780 |
| 2022-08-05 | $2.80 | $2.83 | $2.78 | $2.83 | $2.83 | 24,770,040 |
| 2022-08-04 | $2.79 | $2.81 | $2.75 | $2.80 | $2.80 | 20,309,970 |
| 2022-08-03 | $2.82 | $2.86 | $2.76 | $2.78 | $2.78 | 26,833,920 |
| 2022-08-02 | $2.89 | $2.89 | $2.75 | $2.82 | $2.82 | 49,512,700 |
| 2022-08-01 | $2.92 | $2.93 | $2.89 | $2.90 | $2.90 | 25,900,590 |
| 2022-07-29 | $3.04 | $3.04 | $2.93 | $2.94 | $2.94 | 42,220,060 |
| 2022-07-28 | $2.99 | $3.07 | $2.98 | $3.03 | $3.03 | 43,295,830 |
| 2022-07-27 | $3.05 | $3.07 | $2.98 | $3.00 | $3.00 | 52,655,750 |
| 2022-07-26 | $2.92 | $3.10 | $2.90 | $3.08 | $3.08 | 88,543,170 |
| 2022-07-25 | $2.89 | $2.99 | $2.88 | $2.93 | $2.93 | 44,073,280 |
| 2022-07-22 | $2.91 | $2.93 | $2.86 | $2.88 | $2.88 | 28,060,070 |
| 2022-07-21 | $2.91 | $2.95 | $2.88 | $2.91 | $2.91 | 31,180,460 |
| 2022-07-20 | $2.94 | $2.96 | $2.90 | $2.91 | $2.91 | 26,004,020 |
| 2022-07-19 | $2.94 | $2.97 | $2.91 | $2.94 | $2.94 | 31,815,690 |
| 2022-07-18 | $2.80 | $3.00 | $2.79 | $2.96 | $2.96 | 52,880,110 |
| 2022-07-15 | $2.98 | $2.98 | $2.77 | $2.85 | $2.85 | 70,790,970 |
| 2022-07-14 | $3.08 | $3.08 | $3.02 | $3.03 | $3.03 | 49,459,640 |
| 2022-07-13 | $3.07 | $3.16 | $3.06 | $3.11 | $3.11 | 39,166,860 |
| 2022-07-12 | $3.10 | $3.11 | $3.05 | $3.08 | $3.08 | 40,672,250 |
| 2022-07-11 | $3.14 | $3.14 | $3.10 | $3.11 | $3.11 | 33,082,360 |
| 2022-07-08 | $3.18 | $3.20 | $3.14 | $3.14 | $3.14 | 39,365,770 |
| 2022-07-07 | $3.18 | $3.22 | $3.15 | $3.17 | $3.17 | 51,152,890 |
| 2022-07-06 | $3.15 | $3.39 | $3.10 | $3.22 | $3.22 | 109,772,000 |
| 2022-07-05 | $3.19 | $3.21 | $3.12 | $3.14 | $3.14 | 36,966,300 |
| 2022-07-04 | $3.16 | $3.16 | $3.12 | $3.16 | $3.16 | 36,851,770 |
| 2022-07-01 | $3.19 | $3.23 | $3.15 | $3.16 | $3.16 | 49,918,610 |
| 2022-06-30 | $3.25 | $3.27 | $3.18 | $3.20 | $3.20 | 65,906,890 |
| 2022-06-29 | $3.16 | $3.26 | $3.14 | $3.23 | $3.23 | 103,185,680 |
| 2022-06-28 | $3.15 | $3.17 | $3.11 | $3.17 | $3.17 | 48,099,120 |
| 2022-06-27 | $3.16 | $3.18 | $3.13 | $3.15 | $3.15 | 52,678,210 |
| 2022-06-24 | $3.17 | $3.17 | $3.13 | $3.15 | $3.15 | 43,532,440 |
| 2022-06-23 | $3.16 | $3.21 | $3.13 | $3.17 | $3.17 | 69,911,300 |
| 2022-06-22 | $3.25 | $3.26 | $3.15 | $3.16 | $3.16 | 76,281,480 |
| 2022-06-21 | $3.33 | $3.41 | $3.24 | $3.27 | $3.27 | 98,756,940 |
| 2022-06-20 | $3.29 | $3.35 | $3.25 | $3.29 | $3.29 | 64,955,540 |
| 2022-06-17 | $3.32 | $3.36 | $3.23 | $3.26 | $3.26 | 84,462,520 |
| 2022-06-16 | $3.35 | $3.43 | $3.32 | $3.34 | $3.34 | 104,809,660 |
| 2022-06-15 | $3.40 | $3.68 | $3.37 | $3.38 | $3.38 | 225,401,800 |
| 2022-06-14 | $3.10 | $3.44 | $3.09 | $3.44 | $3.44 | 188,472,200 |
| 2022-06-13 | $3.16 | $3.20 | $3.10 | $3.13 | $3.13 | 44,077,780 |
| 2022-06-10 | $3.15 | $3.17 | $3.13 | $3.16 | $3.16 | 42,674,780 |
| 2022-06-09 | $3.25 | $3.29 | $3.17 | $3.18 | $3.18 | 57,594,570 |
| 2022-06-08 | $3.29 | $3.30 | $3.16 | $3.25 | $3.25 | 61,399,340 |
| 2022-06-07 | $3.25 | $3.30 | $3.24 | $3.29 | $3.29 | 61,511,890 |
| 2022-06-06 | $3.22 | $3.26 | $3.18 | $3.25 | $3.25 | 51,754,350 |
| 2022-06-02 | $3.32 | $3.33 | $3.23 | $3.25 | $3.25 | 60,775,330 |
| 2022-06-01 | $3.33 | $3.40 | $3.30 | $3.35 | $3.35 | 53,520,230 |
| 2022-05-31 | $3.34 | $3.39 | $3.29 | $3.33 | $3.33 | 48,965,820 |
| 2022-05-30 | $3.38 | $3.43 | $3.25 | $3.35 | $3.35 | 71,992,980 |
| 2022-05-27 | $3.40 | $3.44 | $3.36 | $3.39 | $3.39 | 57,540,120 |
| 2022-05-26 | $3.43 | $3.48 | $3.37 | $3.40 | $3.40 | 76,955,600 |
| 2022-05-25 | $3.35 | $3.44 | $3.35 | $3.40 | $3.40 | 57,248,870 |
| 2022-05-24 | $3.56 | $3.57 | $3.36 | $3.37 | $3.37 | 99,689,890 |
| 2022-05-23 | $3.56 | $3.59 | $3.52 | $3.55 | $3.55 | 62,007,820 |
| 2022-05-20 | $3.61 | $3.65 | $3.54 | $3.57 | $3.57 | 93,301,350 |
| 2022-05-19 | $3.48 | $3.65 | $3.44 | $3.64 | $3.64 | 144,946,730 |
| 2022-05-18 | $3.56 | $3.60 | $3.53 | $3.55 | $3.55 | 86,993,470 |
| 2022-05-17 | $3.62 | $3.67 | $3.51 | $3.58 | $3.58 | 119,832,840 |
| 2022-05-16 | $3.80 | $3.83 | $3.65 | $3.68 | $3.68 | 190,292,540 |
| 2022-05-13 | $3.51 | $3.85 | $3.43 | $3.74 | $3.74 | 263,888,250 |
| 2022-05-12 | $3.59 | $3.65 | $3.46 | $3.51 | $3.51 | 159,638,540 |
| 2022-05-11 | $3.68 | $3.86 | $3.60 | $3.60 | $3.60 | 258,820,760 |
| 2022-05-10 | $3.98 | $4.12 | $3.76 | $3.80 | $3.80 | 350,432,140 |
| 2022-05-09 | $3.59 | $3.99 | $3.55 | $3.99 | $3.99 | 255,024,620 |
| 2022-05-06 | $3.51 | $3.63 | $3.41 | $3.63 | $3.63 | 277,187,770 |
| 2022-05-05 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 18,822,530 |
| 2022-05-04 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-05-03 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 0 |
| 2022-04-29 | $2.94 | $3.02 | $2.90 | $3.00 | $3.00 | 109,201,940 |
| 2022-04-28 | $2.89 | $2.99 | $2.84 | $2.94 | $2.94 | 88,823,340 |
| 2022-04-27 | $2.80 | $2.89 | $2.76 | $2.88 | $2.88 | 81,753,780 |
| 2022-04-26 | $2.92 | $3.03 | $2.86 | $2.89 | $2.89 | 101,492,500 |
| 2022-04-25 | $3.01 | $3.18 | $2.86 | $2.88 | $2.88 | 105,778,380 |
| 2022-04-22 | $3.09 | $3.17 | $3.06 | $3.11 | $3.11 | 72,851,650 |
| 2022-04-21 | $3.25 | $3.30 | $3.11 | $3.14 | $3.14 | 100,756,070 |
| 2022-04-20 | $3.49 | $3.49 | $3.25 | $3.29 | $3.29 | 112,020,920 |
| 2022-04-19 | $3.42 | $3.48 | $3.32 | $3.47 | $3.47 | 108,080,950 |
| 2022-04-18 | $3.48 | $3.60 | $3.38 | $3.42 | $3.42 | 124,048,090 |
| 2022-04-15 | $3.63 | $3.76 | $3.50 | $3.54 | $3.54 | 148,372,300 |
| 2022-04-14 | $3.55 | $3.74 | $3.55 | $3.69 | $3.69 | 141,689,790 |
| 2022-04-13 | $3.63 | $3.71 | $3.46 | $3.51 | $3.51 | 170,157,730 |
| 2022-04-12 | $3.83 | $3.97 | $3.68 | $3.70 | $3.70 | 196,020,840 |
| 2022-04-11 | $4.10 | $4.12 | $3.91 | $3.91 | $3.91 | 152,462,930 |
| 2022-04-08 | $4.07 | $4.39 | $4.01 | $4.34 | $4.34 | 255,110,140 |
| 2022-04-07 | $4.60 | $4.60 | $4.17 | $4.18 | $4.18 | 358,253,070 |
| 2022-04-06 | $4.63 | $4.63 | $4.46 | $4.63 | $4.63 | 172,905,020 |
| 2022-04-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-04-04 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 0 |
| 2022-04-01 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 88,532,310 |
| 2022-03-31 | $3.67 | $3.95 | $3.65 | $3.83 | $3.83 | 267,190,870 |
| 2022-03-30 | $3.60 | $3.95 | $3.52 | $3.73 | $3.73 | 319,761,730 |
| 2022-03-29 | $4.10 | $4.15 | $3.69 | $3.69 | $3.69 | 405,049,690 |
| 2022-03-28 | $3.88 | $4.10 | $3.76 | $4.10 | $4.10 | 257,444,150 |
| 2022-03-25 | $3.33 | $3.73 | $3.25 | $3.73 | $3.73 | 280,591,610 |
| 2022-03-24 | $3.42 | $3.52 | $3.35 | $3.39 | $3.39 | 188,285,380 |
| 2022-03-23 | $3.53 | $3.83 | $3.45 | $3.55 | $3.55 | 338,811,490 |
| 2022-03-22 | $3.16 | $3.52 | $3.08 | $3.52 | $3.52 | 231,927,700 |
| 2022-03-21 | $2.91 | $3.20 | $2.87 | $3.20 | $3.20 | 175,106,490 |
| 2022-03-18 | $2.75 | $2.94 | $2.73 | $2.91 | $2.91 | 69,117,420 |
| 2022-03-17 | $2.83 | $2.91 | $2.77 | $2.81 | $2.81 | 74,202,240 |
| 2022-03-16 | $2.66 | $2.73 | $2.55 | $2.71 | $2.71 | 58,632,470 |
| 2022-03-15 | $2.85 | $2.85 | $2.62 | $2.62 | $2.62 | 62,898,410 |
| 2022-03-14 | $2.92 | $2.97 | $2.85 | $2.86 | $2.86 | 25,525,370 |
| 2022-03-11 | $2.89 | $2.96 | $2.84 | $2.95 | $2.95 | 26,611,760 |
| 2022-03-10 | $2.93 | $2.96 | $2.90 | $2.93 | $2.93 | 24,903,210 |
| 2022-03-09 | $2.99 | $3.01 | $2.75 | $2.89 | $2.89 | 44,821,210 |
| 2022-03-08 | $3.08 | $3.09 | $2.98 | $2.98 | $2.98 | 40,353,290 |
| 2022-03-07 | $3.14 | $3.19 | $3.08 | $3.09 | $3.09 | 38,324,670 |
| 2022-03-04 | $3.15 | $3.16 | $3.09 | $3.13 | $3.13 | 27,152,080 |
| 2022-03-03 | $3.15 | $3.19 | $3.14 | $3.16 | $3.16 | 28,770,330 |
| 2022-03-02 | $3.12 | $3.17 | $3.11 | $3.14 | $3.14 | 21,727,120 |
| 2022-03-01 | $3.10 | $3.12 | $3.09 | $3.11 | $3.11 | 16,433,520 |
| 2022-02-28 | $3.12 | $3.13 | $3.07 | $3.10 | $3.10 | 19,808,940 |
| 2022-02-25 | $3.11 | $3.14 | $3.10 | $3.12 | $3.12 | 20,522,520 |
| 2022-02-24 | $3.19 | $3.22 | $3.07 | $3.10 | $3.10 | 50,884,850 |
| 2022-02-23 | $3.20 | $3.22 | $3.18 | $3.21 | $3.21 | 25,086,700 |
| 2022-02-22 | $3.23 | $3.27 | $3.17 | $3.19 | $3.19 | 41,211,630 |
| 2022-02-21 | $3.22 | $3.28 | $3.20 | $3.27 | $3.27 | 41,133,210 |
| 2022-02-18 | $3.16 | $3.25 | $3.15 | $3.24 | $3.24 | 32,405,830 |
| 2022-02-17 | $3.18 | $3.21 | $3.15 | $3.19 | $3.19 | 30,750,730 |
| 2022-02-16 | $3.22 | $3.24 | $3.16 | $3.19 | $3.19 | 39,734,810 |
| 2022-02-15 | $3.26 | $3.28 | $3.18 | $3.21 | $3.21 | 35,514,580 |
| 2022-02-14 | $3.35 | $3.36 | $3.27 | $3.28 | $3.28 | 36,560,020 |
| 2022-02-11 | $3.42 | $3.51 | $3.36 | $3.37 | $3.37 | 50,324,520 |
| 2022-02-10 | $3.40 | $3.45 | $3.34 | $3.40 | $3.40 | 50,546,720 |
| 2022-02-09 | $3.27 | $3.60 | $3.26 | $3.43 | $3.43 | 95,292,610 |
| 2022-02-08 | $3.12 | $3.28 | $3.12 | $3.27 | $3.27 | 47,074,000 |
| 2022-02-07 | $3.05 | $3.17 | $3.05 | $3.15 | $3.15 | 45,338,630 |
| 2022-02-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2022-02-03 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2022-02-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2022-02-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.29 | 0 |
| 2022-01-28 | $3.26 | $3.31 | $3.23 | $3.29 | $3.29 | 27,120,870 |
| 2022-01-27 | $3.32 | $3.33 | $3.24 | $3.25 | $3.25 | 33,269,650 |
| 2022-01-26 | $3.32 | $3.36 | $3.27 | $3.33 | $3.33 | 26,683,450 |
| 2022-01-25 | $3.43 | $3.44 | $3.28 | $3.29 | $3.29 | 43,990,920 |
| 2022-01-24 | $3.45 | $3.49 | $3.39 | $3.44 | $3.44 | 31,502,140 |
| 2022-01-21 | $3.56 | $3.60 | $3.47 | $3.48 | $3.48 | 47,035,050 |
| 2022-01-20 | $3.65 | $3.74 | $3.58 | $3.59 | $3.59 | 68,078,840 |
| 2022-01-19 | $3.52 | $3.62 | $3.52 | $3.58 | $3.58 | 46,854,600 |
| 2022-01-18 | $3.59 | $3.61 | $3.51 | $3.55 | $3.55 | 42,254,050 |
| 2022-01-17 | $3.56 | $3.60 | $3.55 | $3.58 | $3.58 | 28,440,480 |
| 2022-01-14 | $3.71 | $3.72 | $3.55 | $3.56 | $3.56 | 75,461,160 |
| 2022-01-13 | $3.67 | $3.85 | $3.66 | $3.73 | $3.73 | 69,228,990 |
| 2022-01-12 | $3.73 | $3.74 | $3.66 | $3.69 | $3.69 | 46,696,600 |
| 2022-01-11 | $3.76 | $3.84 | $3.73 | $3.75 | $3.75 | 59,108,570 |
| 2022-01-10 | $3.74 | $3.78 | $3.70 | $3.78 | $3.78 | 55,907,940 |
| 2022-01-07 | $3.69 | $3.84 | $3.68 | $3.74 | $3.74 | 79,949,650 |
| 2022-01-06 | $3.66 | $3.74 | $3.65 | $3.68 | $3.68 | 40,503,850 |
| 2022-01-05 | $3.65 | $3.73 | $3.64 | $3.67 | $3.67 | 50,104,910 |
| 2022-01-04 | $3.59 | $3.68 | $3.56 | $3.67 | $3.67 | 52,497,500 |
| 2022-01-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| 2021-12-31 | $3.58 | $3.61 | $3.56 | $3.60 | $3.60 | 42,441,540 |
| 2021-12-30 | $3.60 | $3.63 | $3.56 | $3.57 | $3.57 | 42,078,770 |
| 2021-12-29 | $3.62 | $3.64 | $3.57 | $3.61 | $3.61 | 52,022,620 |
| 2021-12-28 | $3.82 | $3.96 | $3.66 | $3.67 | $3.67 | 85,032,490 |
| 2021-12-27 | $3.68 | $3.74 | $3.63 | $3.65 | $3.65 | 47,808,620 |
| 2021-12-24 | $3.70 | $3.72 | $3.61 | $3.63 | $3.63 | 44,598,040 |
| 2021-12-23 | $3.73 | $3.80 | $3.66 | $3.71 | $3.71 | 62,856,330 |
| 2021-12-22 | $3.87 | $3.93 | $3.74 | $3.78 | $3.78 | 125,903,140 |
| 2021-12-21 | $3.64 | $3.95 | $3.62 | $3.93 | $3.93 | 155,463,980 |
| 2021-12-20 | $3.51 | $3.73 | $3.50 | $3.66 | $3.66 | 89,694,290 |
| 2021-12-17 | $3.55 | $3.61 | $3.51 | $3.52 | $3.52 | 50,387,850 |
| 2021-12-16 | $3.45 | $3.61 | $3.42 | $3.58 | $3.58 | 87,212,290 |
| 2021-12-15 | $3.60 | $3.76 | $3.58 | $3.61 | $3.61 | 90,803,910 |
| 2021-12-14 | $3.65 | $3.85 | $3.61 | $3.63 | $3.63 | 84,158,530 |
| 2021-12-13 | $3.80 | $3.84 | $3.64 | $3.65 | $3.65 | 164,053,680 |
| 2021-12-10 | $3.65 | $3.85 | $3.58 | $3.85 | $3.85 | 173,120,860 |
| 2021-12-09 | $3.36 | $3.51 | $3.34 | $3.50 | $3.50 | 91,327,030 |
| 2021-12-08 | $3.44 | $3.46 | $3.36 | $3.37 | $3.37 | 52,816,450 |
| 2021-12-07 | $3.50 | $3.53 | $3.38 | $3.47 | $3.47 | 81,641,720 |
| 2021-12-06 | $3.37 | $3.55 | $3.37 | $3.43 | $3.43 | 84,698,150 |
| 2021-12-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 39,808,760 |
| 2021-12-02 | $3.33 | $3.33 | $3.33 | $3.33 | $3.33 | 29,697,820 |
| 2021-12-01 | $3.30 | $3.37 | $3.30 | $3.34 | $3.34 | 31,707,550 |
| 2021-11-30 | $3.36 | $3.41 | $3.30 | $3.30 | $3.30 | 52,606,660 |
| 2021-11-29 | $3.37 | $3.39 | $3.35 | $3.37 | $3.37 | 22,480,580 |
| 2021-11-26 | $3.45 | $3.46 | $3.41 | $3.42 | $3.42 | 24,688,010 |
| 2021-11-25 | $3.47 | $3.52 | $3.45 | $3.46 | $3.46 | 20,922,830 |
| 2021-11-24 | $3.44 | $3.51 | $3.44 | $3.49 | $3.49 | 28,402,180 |
| 2021-11-23 | $3.43 | $3.48 | $3.41 | $3.46 | $3.46 | 31,251,450 |
| 2021-11-22 | $3.52 | $3.53 | $3.42 | $3.44 | $3.44 | 45,304,940 |
| 2021-11-19 | $3.44 | $3.57 | $3.43 | $3.55 | $3.55 | 33,052,820 |
| 2021-11-18 | $3.52 | $3.53 | $3.44 | $3.45 | $3.45 | 23,779,450 |
| 2021-11-17 | $3.52 | $3.54 | $3.50 | $3.53 | $3.53 | 17,861,260 |
| 2021-11-16 | $3.56 | $3.61 | $3.52 | $3.52 | $3.52 | 23,649,220 |
| 2021-11-15 | $3.55 | $3.61 | $3.52 | $3.58 | $3.58 | 28,919,090 |
| 2021-11-12 | $3.63 | $3.66 | $3.53 | $3.56 | $3.56 | 45,187,020 |
| 2021-11-11 | $3.47 | $3.68 | $3.46 | $3.67 | $3.67 | 68,634,860 |
| 2021-11-10 | $3.42 | $3.49 | $3.36 | $3.48 | $3.48 | 38,292,870 |
| 2021-11-09 | $3.43 | $3.45 | $3.40 | $3.42 | $3.42 | 21,124,510 |
| 2021-11-08 | $3.48 | $3.50 | $3.42 | $3.44 | $3.44 | 19,087,230 |
| 2021-11-05 | $3.55 | $3.55 | $3.55 | $3.55 | $3.55 | 26,898,580 |
| 2021-11-04 | $3.55 | $3.57 | $3.51 | $3.55 | $3.55 | 18,429,980 |
| 2021-11-03 | $3.51 | $3.57 | $3.50 | $3.56 | $3.56 | 20,582,650 |
| 2021-11-02 | $3.63 | $3.67 | $3.48 | $3.50 | $3.50 | 36,325,180 |
| 2021-11-01 | $3.64 | $3.71 | $3.61 | $3.65 | $3.65 | 21,288,530 |
| 2021-10-29 | $3.53 | $3.69 | $3.52 | $3.68 | $3.68 | 35,117,850 |
| 2021-10-28 | $3.69 | $3.71 | $3.56 | $3.57 | $3.57 | 38,320,410 |
| 2021-10-27 | $3.81 | $3.82 | $3.68 | $3.70 | $3.70 | 35,210,420 |
| 2021-10-26 | $3.93 | $3.95 | $3.81 | $3.81 | $3.81 | 36,762,980 |
| 2021-10-25 | $3.92 | $3.99 | $3.85 | $3.92 | $3.92 | 48,538,200 |
| 2021-10-22 | $4.00 | $4.19 | $3.98 | $4.03 | $4.03 | 61,248,490 |
| 2021-10-21 | $3.91 | $4.08 | $3.87 | $4.00 | $4.00 | 64,108,490 |
| 2021-10-20 | $3.83 | $3.93 | $3.79 | $3.89 | $3.89 | 36,631,650 |
| 2021-10-19 | $3.85 | $3.86 | $3.81 | $3.83 | $3.83 | 24,603,490 |
| 2021-10-18 | $3.89 | $3.90 | $3.80 | $3.87 | $3.87 | 32,313,060 |
| 2021-10-15 | $4.01 | $4.02 | $3.86 | $3.86 | $3.86 | 53,023,220 |
| 2021-10-14 | $4.03 | $4.08 | $4.01 | $4.05 | $4.05 | 25,629,620 |
| 2021-10-13 | $4.09 | $4.12 | $4.00 | $4.04 | $4.04 | 40,148,260 |
| 2021-10-12 | $4.23 | $4.25 | $4.07 | $4.12 | $4.12 | 77,471,650 |
| 2021-10-11 | $4.65 | $4.73 | $4.31 | $4.33 | $4.33 | 146,562,330 |
| 2021-10-08 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 14,169,390 |
| 2021-10-07 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2021-10-06 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2021-09-23 | $3.85 | $4.13 | $3.83 | $4.01 | $4.01 | 80,916,430 |
| 2021-09-22 | $3.75 | $3.87 | $3.72 | $3.83 | $3.83 | 34,002,080 |
| 2021-09-21 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2021-09-20 | $3.81 | $3.81 | $3.81 | $3.81 | $3.81 | 0 |
| 2021-09-17 | $3.82 | $3.86 | $3.76 | $3.81 | $3.81 | 35,580,560 |
| 2021-09-16 | $3.93 | $3.97 | $3.82 | $3.83 | $3.83 | 49,764,910 |
| 2021-09-15 | $3.98 | $4.02 | $3.91 | $3.93 | $3.93 | 39,346,840 |
| 2021-09-14 | $4.21 | $4.24 | $3.96 | $3.99 | $3.99 | 74,982,240 |
| 2021-09-13 | $4.12 | $4.25 | $4.07 | $4.18 | $4.18 | 61,719,410 |
| 2021-09-10 | $4.30 | $4.47 | $4.17 | $4.18 | $4.18 | 104,131,790 |
| 2021-09-09 | $4.13 | $4.23 | $4.12 | $4.15 | $4.15 | 47,537,510 |
| 2021-09-08 | $4.05 | $4.14 | $4.04 | $4.14 | $4.14 | 53,986,360 |
| 2021-09-07 | $4.05 | $4.08 | $4.00 | $4.06 | $4.06 | 35,000,360 |
| 2021-09-06 | $4.10 | $4.14 | $4.02 | $4.03 | $4.03 | 52,470,210 |
| 2021-09-03 | $4.06 | $4.23 | $3.98 | $4.17 | $4.17 | 69,441,000 |
| 2021-09-02 | $3.98 | $4.14 | $3.95 | $4.05 | $4.05 | 64,838,340 |
| 2021-09-01 | $3.78 | $4.15 | $3.77 | $4.01 | $4.01 | 86,601,100 |
| 2021-08-31 | $3.76 | $3.84 | $3.73 | $3.79 | $3.79 | 36,007,300 |
| 2021-08-30 | $3.92 | $3.93 | $3.78 | $3.78 | $3.78 | 60,202,280 |
| 2021-08-27 | $3.70 | $4.05 | $3.64 | $4.01 | $4.01 | 107,532,450 |
| 2021-08-26 | $3.83 | $3.88 | $3.79 | $3.79 | $3.79 | 38,117,550 |
| 2021-08-25 | $3.85 | $3.89 | $3.80 | $3.85 | $3.85 | 35,815,800 |
| 2021-08-24 | $3.95 | $3.97 | $3.82 | $3.85 | $3.85 | 62,821,480 |
| 2021-08-23 | $4.05 | $4.10 | $3.93 | $3.96 | $3.96 | 70,315,040 |
| 2021-08-20 | $4.15 | $4.17 | $4.03 | $4.08 | $4.08 | 38,266,520 |
| 2021-08-19 | $4.24 | $4.26 | $4.15 | $4.16 | $4.16 | 35,995,080 |
| 2021-08-18 | $4.23 | $4.27 | $4.15 | $4.27 | $4.27 | 34,597,920 |
| 2021-08-17 | $4.26 | $4.38 | $4.21 | $4.23 | $4.23 | 43,124,130 |
| 2021-08-16 | $4.23 | $4.34 | $4.20 | $4.27 | $4.27 | 31,774,240 |
| 2021-08-13 | $4.31 | $4.33 | $4.25 | $4.26 | $4.26 | 23,683,290 |
| 2021-08-12 | $4.32 | $4.35 | $4.27 | $4.30 | $4.30 | 36,198,600 |
| 2021-08-11 | $4.33 | $4.49 | $4.33 | $4.35 | $4.35 | 56,373,250 |
| 2021-08-10 | $4.22 | $4.33 | $4.19 | $4.31 | $4.31 | 36,551,820 |
| 2021-08-09 | $4.13 | $4.29 | $4.11 | $4.22 | $4.22 | 42,137,220 |
| 2021-08-06 | $4.19 | $4.20 | $4.10 | $4.14 | $4.14 | 34,752,710 |
| 2021-08-05 | $4.19 | $4.38 | $4.18 | $4.21 | $4.21 | 49,363,950 |
| 2021-08-04 | $4.25 | $4.28 | $4.18 | $4.19 | $4.19 | 31,004,670 |
| 2021-08-03 | $4.27 | $4.36 | $4.25 | $4.26 | $4.26 | 31,474,090 |
| 2021-08-02 | $4.22 | $4.33 | $4.13 | $4.29 | $4.29 | 42,933,020 |
| 2021-07-30 | $4.28 | $4.33 | $4.19 | $4.33 | $4.33 | 33,877,400 |
| 2021-07-29 | $4.29 | $4.33 | $4.25 | $4.28 | $4.28 | 28,593,440 |
| 2021-07-28 | $4.40 | $4.43 | $4.23 | $4.25 | $4.25 | 45,118,220 |
| 2021-07-27 | $4.67 | $4.71 | $4.41 | $4.42 | $4.42 | 55,369,940 |
| 2021-07-26 | $4.94 | $4.94 | $4.61 | $4.66 | $4.66 | 59,047,900 |
| 2021-07-23 | $5.04 | $5.06 | $4.93 | $4.94 | $4.94 | 44,204,920 |
| 2021-07-22 | $5.05 | $5.11 | $5.02 | $5.03 | $5.03 | 31,887,740 |
| 2021-07-21 | $5.08 | $5.13 | $5.03 | $5.04 | $5.04 | 31,776,270 |
| 2021-07-20 | $5.02 | $5.11 | $5.01 | $5.08 | $5.08 | 40,755,370 |
| 2021-07-19 | $5.16 | $5.23 | $5.07 | $5.18 | $5.18 | 38,806,840 |
| 2021-07-16 | $5.21 | $5.28 | $5.15 | $5.18 | $5.18 | 35,949,440 |
| 2021-07-15 | $5.25 | $5.27 | $5.15 | $5.21 | $5.21 | 43,300,180 |
| 2021-07-14 | $5.45 | $5.46 | $5.26 | $5.27 | $5.27 | 59,377,150 |
| 2021-07-13 | $5.50 | $5.57 | $5.38 | $5.46 | $5.46 | 53,732,120 |
| 2021-07-12 | $5.77 | $5.78 | $5.45 | $5.46 | $5.46 | 89,853,390 |
| 2021-07-09 | $5.65 | $6.00 | $5.61 | $5.68 | $5.68 | 119,249,150 |
| 2021-07-08 | $5.39 | $5.85 | $5.37 | $5.74 | $5.74 | 146,113,710 |
| 2021-07-07 | $5.30 | $5.44 | $5.28 | $5.40 | $5.40 | 63,575,630 |
| 2021-07-06 | $5.10 | $5.44 | $5.09 | $5.36 | $5.36 | 93,256,110 |
| 2021-07-05 | $5.07 | $5.19 | $4.99 | $5.12 | $5.12 | 36,697,910 |
| 2021-07-02 | $5.18 | $5.20 | $5.05 | $5.06 | $5.06 | 42,490,840 |
| 2021-07-01 | $5.22 | $5.34 | $5.19 | $5.21 | $5.21 | 41,168,120 |
| 2021-06-30 | $5.29 | $5.36 | $5.22 | $5.24 | $5.24 | 42,444,430 |
| 2021-06-29 | $5.26 | $5.48 | $5.20 | $5.33 | $5.33 | 62,452,410 |
| 2021-06-28 | $5.29 | $5.34 | $5.23 | $5.26 | $5.26 | 33,105,890 |
| 2021-06-25 | $5.18 | $5.32 | $5.14 | $5.28 | $5.28 | 50,555,670 |
| 2021-06-24 | $5.20 | $5.27 | $5.15 | $5.18 | $5.18 | 36,290,420 |
| 2021-06-23 | $5.18 | $5.35 | $5.14 | $5.21 | $5.21 | 51,311,270 |
| 2021-06-22 | $5.28 | $5.43 | $5.20 | $5.22 | $5.22 | 61,822,620 |
| 2021-06-21 | $5.04 | $5.29 | $5.03 | $5.27 | $5.27 | 72,694,220 |
| 2021-06-18 | $5.21 | $5.21 | $5.00 | $5.07 | $5.07 | 66,239,620 |
| 2021-06-17 | $5.04 | $5.54 | $4.95 | $5.24 | $5.24 | 81,367,550 |
| 2021-06-16 | $4.93 | $5.12 | $4.93 | $5.04 | $5.04 | 48,760,640 |
| 2021-06-15 | $5.12 | $5.13 | $4.90 | $4.93 | $4.93 | 57,745,480 |
| 2021-06-14 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2021-06-11 | $5.14 | $5.22 | $5.11 | $5.12 | $5.12 | 37,921,150 |
| 2021-06-10 | $5.22 | $5.25 | $5.13 | $5.13 | $5.13 | 52,857,990 |
| 2021-06-09 | $5.22 | $5.30 | $5.19 | $5.24 | $5.24 | 40,088,240 |
| 2021-06-08 | $5.24 | $5.37 | $5.20 | $5.23 | $5.23 | 43,604,240 |
| 2021-06-07 | $5.33 | $5.35 | $5.21 | $5.24 | $5.24 | 55,221,540 |
| 2021-06-04 | $5.39 | $5.48 | $5.32 | $5.37 | $5.37 | 61,034,750 |
| 2021-06-03 | $5.57 | $5.73 | $5.42 | $5.43 | $5.43 | 85,931,950 |
| 2021-06-02 | $5.36 | $5.74 | $5.33 | $5.58 | $5.58 | 119,294,990 |
| 2021-06-01 | $5.38 | $5.59 | $5.35 | $5.38 | $5.38 | 86,574,070 |
| 2021-05-31 | $5.45 | $5.61 | $5.37 | $5.43 | $5.43 | 73,782,300 |
| 2021-05-28 | $5.80 | $5.82 | $5.46 | $5.47 | $5.47 | 151,653,380 |
| 2021-05-27 | $5.11 | $5.67 | $5.09 | $5.67 | $5.67 | 168,662,730 |
| 2021-05-26 | $4.91 | $5.42 | $4.91 | $5.15 | $5.15 | 108,951,630 |
| 2021-05-25 | $5.06 | $5.08 | $4.86 | $4.94 | $4.94 | 78,200,010 |
| 2021-05-24 | $5.10 | $5.18 | $5.04 | $5.06 | $5.06 | 42,278,350 |
| 2021-05-21 | $5.05 | $5.21 | $5.04 | $5.13 | $5.13 | 39,141,910 |
| 2021-05-20 | $5.13 | $5.14 | $5.05 | $5.07 | $5.07 | 37,522,740 |
| 2021-05-19 | $5.25 | $5.28 | $5.16 | $5.16 | $5.16 | 33,345,980 |
| 2021-05-18 | $5.15 | $5.29 | $5.13 | $5.27 | $5.27 | 42,942,490 |
| 2021-05-17 | $5.22 | $5.25 | $5.03 | $5.15 | $5.15 | 55,485,850 |
| 2021-05-14 | $5.26 | $5.32 | $5.23 | $5.27 | $5.27 | 42,279,260 |
| 2021-05-13 | $5.27 | $5.36 | $5.24 | $5.24 | $5.24 | 41,407,460 |
| 2021-05-12 | $5.29 | $5.36 | $5.22 | $5.34 | $5.34 | 38,985,580 |
| 2021-05-11 | $5.17 | $5.35 | $5.17 | $5.32 | $5.32 | 53,514,620 |
| 2021-05-10 | $5.27 | $5.30 | $5.13 | $5.19 | $5.19 | 55,099,360 |
| 2021-05-07 | $5.39 | $5.46 | $5.27 | $5.29 | $5.29 | 58,585,860 |
| 2021-05-06 | $5.37 | $5.47 | $5.33 | $5.41 | $5.41 | 65,093,720 |
| 2021-05-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-05-04 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-04-30 | $5.72 | $5.85 | $5.57 | $5.57 | $5.57 | 123,868,910 |
| 2021-04-29 | $6.17 | $6.27 | $6.15 | $6.19 | $6.19 | 34,254,410 |
| 2021-04-28 | $6.14 | $6.32 | $6.12 | $6.20 | $6.20 | 38,523,520 |
| 2021-04-27 | $6.33 | $6.34 | $6.10 | $6.14 | $6.14 | 53,729,560 |
| 2021-04-26 | $6.37 | $6.46 | $6.32 | $6.34 | $6.34 | 41,896,790 |
| 2021-04-23 | $6.63 | $6.63 | $6.37 | $6.38 | $6.38 | 75,004,340 |
| 2021-04-22 | $6.33 | $6.98 | $6.33 | $6.66 | $6.66 | 120,493,550 |
| 2021-04-21 | $6.44 | $6.44 | $6.31 | $6.37 | $6.37 | 45,368,080 |
| 2021-04-20 | $6.58 | $6.71 | $6.47 | $6.48 | $6.48 | 61,774,840 |
| 2021-04-19 | $6.54 | $6.66 | $6.51 | $6.59 | $6.59 | 62,118,160 |
| 2021-04-16 | $6.40 | $6.68 | $6.37 | $6.62 | $6.62 | 78,942,560 |
| 2021-04-15 | $6.44 | $6.50 | $6.33 | $6.41 | $6.41 | 54,905,360 |
| 2021-04-14 | $6.49 | $6.58 | $6.43 | $6.48 | $6.48 | 52,732,410 |
| 2021-04-13 | $6.70 | $6.71 | $6.47 | $6.52 | $6.52 | 67,704,760 |
| 2021-04-12 | $6.68 | $6.82 | $6.46 | $6.72 | $6.72 | 107,527,750 |
| 2021-04-09 | $6.81 | $6.99 | $6.70 | $6.76 | $6.76 | 106,792,300 |
| 2021-04-08 | $7.06 | $7.28 | $6.76 | $6.78 | $6.78 | 216,123,350 |
| 2021-04-07 | $6.23 | $6.90 | $6.22 | $6.90 | $6.90 | 180,700,400 |
| 2021-04-06 | $6.26 | $6.35 | $6.20 | $6.27 | $6.27 | 44,869,610 |
| 2021-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-04-02 | $6.20 | $6.30 | $6.17 | $6.24 | $6.24 | 42,133,170 |
| 2021-04-01 | $6.24 | $6.30 | $6.16 | $6.22 | $6.22 | 52,691,130 |
| 2021-03-31 | $6.06 | $6.36 | $6.04 | $6.28 | $6.28 | 81,889,500 |
| 2021-03-30 | $6.17 | $6.25 | $6.12 | $6.15 | $6.15 | 47,025,430 |
| 2021-03-29 | $6.20 | $6.29 | $6.13 | $6.18 | $6.18 | 59,797,970 |
| 2021-03-26 | $6.01 | $6.34 | $5.98 | $6.28 | $6.28 | 115,378,270 |
| 2021-03-25 | $6.05 | $6.13 | $5.96 | $6.02 | $6.02 | 85,094,150 |
| 2021-03-24 | $6.50 | $6.51 | $6.08 | $6.09 | $6.09 | 156,600,320 |
| 2021-03-23 | $6.88 | $6.89 | $6.67 | $6.69 | $6.69 | 97,448,330 |
| 2021-03-22 | $6.91 | $6.95 | $6.82 | $6.90 | $6.90 | 76,174,080 |
| 2021-03-19 | $6.93 | $7.03 | $6.82 | $6.91 | $6.91 | 87,401,240 |
| 2021-03-18 | $7.05 | $7.11 | $6.93 | $6.93 | $6.93 | 107,422,630 |
| 2021-03-17 | $6.92 | $7.38 | $6.88 | $7.16 | $7.16 | 159,722,390 |
| 2021-03-16 | $6.86 | $6.97 | $6.74 | $6.94 | $6.94 | 92,216,850 |
| 2021-03-15 | $7.00 | $7.13 | $6.81 | $6.86 | $6.86 | 105,031,770 |
| 2021-03-12 | $7.20 | $7.21 | $7.01 | $7.02 | $7.02 | 109,051,270 |
| 2021-03-11 | $7.15 | $7.35 | $7.05 | $7.26 | $7.26 | 97,774,670 |
| 2021-03-10 | $7.31 | $7.57 | $7.06 | $7.14 | $7.14 | 111,155,590 |
| 2021-03-09 | $7.83 | $7.86 | $7.29 | $7.50 | $7.50 | 126,852,380 |
| 2021-03-08 | $7.71 | $8.54 | $7.62 | $7.99 | $7.99 | 174,430,600 |
| 2021-03-05 | $7.43 | $7.83 | $7.40 | $7.76 | $7.76 | 98,091,360 |
| 2021-03-04 | $7.63 | $7.84 | $7.58 | $7.64 | $7.64 | 75,144,770 |
| 2021-03-03 | $7.55 | $7.74 | $7.35 | $7.70 | $7.70 | 88,570,910 |
| 2021-03-02 | $7.95 | $8.16 | $7.70 | $7.72 | $7.72 | 113,104,070 |
| 2021-03-01 | $7.91 | $8.17 | $7.63 | $8.05 | $8.05 | 167,895,070 |
| 2021-02-26 | $8.07 | $8.57 | $7.84 | $8.48 | $8.48 | 241,715,380 |
| 2021-02-25 | $7.10 | $7.79 | $7.07 | $7.79 | $7.79 | 108,645,980 |
| 2021-02-24 | $7.03 | $7.26 | $6.93 | $7.08 | $7.08 | 179,916,960 |
| 2021-02-23 | $6.89 | $7.65 | $6.89 | $7.46 | $7.46 | 235,553,720 |
| 2021-02-22 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 15,281,800 |
| 2021-02-19 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 12,840,100 |
| 2021-01-28 | $9.54 | $9.86 | $9.25 | $9.45 | $9.45 | 47,563,120 |
| 2021-01-27 | $10.06 | $10.11 | $9.66 | $9.68 | $9.68 | 50,287,910 |
| 2021-01-26 | $10.10 | $10.32 | $10.04 | $10.05 | $10.05 | 28,604,940 |
| 2021-01-25 | $10.80 | $10.80 | $10.11 | $10.19 | $10.19 | 62,597,250 |
| 2021-01-22 | $11.25 | $11.25 | $11.03 | $11.03 | $11.03 | 28,535,930 |
| 2021-01-21 | $11.25 | $11.55 | $11.13 | $11.36 | $11.36 | 36,174,250 |
| 2021-01-20 | $11.69 | $11.69 | $11.20 | $11.29 | $11.29 | 46,552,960 |
| 2021-01-19 | $11.34 | $12.00 | $11.05 | $11.81 | $11.81 | 49,490,950 |
| 2021-01-18 | $11.57 | $11.66 | $11.20 | $11.36 | $11.36 | 40,855,200 |
| 2021-01-15 | $11.68 | $12.05 | $11.56 | $11.79 | $11.79 | 27,473,710 |
| 2021-01-14 | $11.19 | $12.16 | $11.17 | $11.73 | $11.73 | 38,293,910 |
| 2021-01-13 | $11.03 | $11.44 | $11.00 | $11.18 | $11.18 | 25,630,950 |
| 2021-01-12 | $11.28 | $11.44 | $11.03 | $11.12 | $11.12 | 37,424,990 |
| 2021-01-11 | $12.00 | $12.32 | $11.45 | $11.49 | $11.49 | 31,637,030 |
| 2021-01-08 | $11.66 | $12.18 | $11.15 | $12.15 | $12.15 | 36,122,120 |
| 2021-01-07 | $12.25 | $12.34 | $11.88 | $11.96 | $11.96 | 23,799,510 |
| 2021-01-06 | $12.21 | $12.38 | $12.15 | $12.18 | $12.18 | 18,964,340 |
| 2021-01-05 | $12.55 | $12.59 | $12.10 | $12.31 | $12.31 | 33,636,430 |
| 2021-01-04 | $12.70 | $12.85 | $12.55 | $12.67 | $12.67 | 17,627,540 |
| 2021-01-01 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2020-12-31 | $12.86 | $13.04 | $12.76 | $12.93 | $12.93 | 8,633,410 |
| 2020-12-30 | $12.60 | $12.84 | $12.56 | $12.80 | $12.80 | 11,062,750 |
| 2020-12-29 | $12.52 | $12.83 | $12.42 | $12.69 | $12.69 | 10,652,390 |
| 2020-12-28 | $12.69 | $12.78 | $12.50 | $12.53 | $12.53 | 13,550,620 |
| 2020-12-25 | $13.01 | $13.04 | $12.63 | $12.80 | $12.80 | 13,044,730 |
| 2020-12-24 | $13.37 | $13.39 | $12.99 | $13.01 | $13.01 | 15,539,160 |
| 2020-12-23 | $13.39 | $13.47 | $13.32 | $13.38 | $13.38 | 7,730,720 |
| 2020-12-22 | $13.55 | $13.62 | $13.35 | $13.39 | $13.39 | 12,459,610 |
| 2020-12-21 | $13.66 | $13.71 | $13.43 | $13.61 | $13.61 | 11,409,500 |
| 2020-12-18 | $13.81 | $13.94 | $13.74 | $13.74 | $13.74 | 7,774,120 |
| 2020-12-17 | $13.59 | $13.81 | $13.57 | $13.81 | $13.81 | 9,376,720 |
| 2020-12-16 | $13.82 | $13.84 | $13.53 | $13.58 | $13.58 | 10,548,080 |
| 2020-12-15 | $14.00 | $14.00 | $13.76 | $13.78 | $13.78 | 8,768,580 |
| 2020-12-14 | $13.93 | $14.08 | $13.86 | $13.94 | $13.94 | 9,153,590 |
| 2020-12-11 | $14.08 | $14.15 | $13.76 | $13.85 | $13.85 | 11,754,590 |
| 2020-12-10 | $14.08 | $14.27 | $13.98 | $14.07 | $14.07 | 8,840,280 |
| 2020-12-09 | $14.55 | $14.69 | $14.03 | $14.07 | $14.07 | 13,534,330 |
| 2020-12-08 | $14.45 | $14.60 | $14.45 | $14.53 | $14.53 | 7,180,360 |
| 2020-12-07 | $14.66 | $14.69 | $14.42 | $14.49 | $14.49 | 10,378,650 |
| 2020-12-04 | $14.80 | $14.83 | $14.57 | $14.64 | $14.64 | 9,464,900 |
| 2020-12-03 | $15.01 | $15.04 | $14.73 | $14.80 | $14.80 | 12,661,460 |
| 2020-12-02 | $14.85 | $15.10 | $14.76 | $14.95 | $14.95 | 17,969,910 |
| 2020-12-01 | $14.70 | $14.85 | $14.57 | $14.85 | $14.85 | 15,343,030 |
| 2020-11-30 | $14.68 | $15.07 | $14.68 | $14.85 | $14.85 | 27,074,000 |
| 2020-11-27 | $14.29 | $14.64 | $14.18 | $14.57 | $14.57 | 12,897,360 |
| 2020-11-26 | $14.30 | $14.38 | $14.11 | $14.25 | $14.25 | 7,622,120 |
| 2020-11-25 | $14.47 | $14.57 | $14.30 | $14.30 | $14.30 | 11,003,960 |
| 2020-11-24 | $14.55 | $14.55 | $14.35 | $14.38 | $14.38 | 8,288,340 |
| 2020-11-23 | $14.37 | $14.58 | $14.26 | $14.51 | $14.51 | 13,057,240 |
| 2020-11-20 | $14.50 | $14.54 | $14.25 | $14.40 | $14.40 | 11,618,420 |
| 2020-11-19 | $14.70 | $14.79 | $14.47 | $14.54 | $14.54 | 15,949,430 |
| 2020-11-18 | $14.59 | $14.83 | $14.35 | $14.72 | $14.72 | 25,723,340 |
| 2020-11-17 | $14.01 | $14.72 | $13.95 | $14.59 | $14.59 | 31,844,650 |
| 2020-11-16 | $13.85 | $14.07 | $13.75 | $14.01 | $14.01 | 8,364,720 |
| 2020-11-13 | $13.85 | $13.95 | $13.70 | $13.77 | $13.77 | 9,171,160 |
| 2020-11-12 | $14.06 | $14.10 | $13.84 | $13.97 | $13.97 | 9,510,690 |
| 2020-11-11 | $14.03 | $14.23 | $13.89 | $14.06 | $14.06 | 12,791,070 |
| 2020-11-10 | $14.22 | $14.35 | $14.03 | $14.08 | $14.08 | 12,430,150 |
| 2020-11-09 | $14.12 | $14.27 | $14.12 | $14.21 | $14.21 | 12,973,480 |
| 2020-11-06 | $14.05 | $14.26 | $14.01 | $14.08 | $14.08 | 11,954,960 |
| 2020-11-05 | $14.00 | $14.09 | $13.91 | $14.04 | $14.04 | 12,803,060 |
| 2020-11-04 | $13.76 | $14.04 | $13.63 | $13.91 | $13.91 | 16,189,050 |
| 2020-11-03 | $13.45 | $13.74 | $13.33 | $13.72 | $13.72 | 17,339,720 |
| 2020-11-02 | $14.00 | $14.05 | $13.38 | $13.43 | $13.43 | 27,288,120 |
| 2020-10-30 | $14.36 | $14.57 | $14.07 | $14.07 | $14.07 | 16,173,020 |
| 2020-10-29 | $14.37 | $14.53 | $14.33 | $14.47 | $14.47 | 8,539,840 |
| 2020-10-28 | $14.39 | $14.52 | $14.35 | $14.50 | $14.50 | 8,665,220 |
| 2020-10-27 | $14.67 | $14.67 | $14.36 | $14.39 | $14.39 | 16,112,120 |
| 2020-10-26 | $14.96 | $14.97 | $14.66 | $14.74 | $14.74 | 11,864,580 |
| 2020-10-23 | $14.85 | $15.12 | $14.84 | $14.98 | $14.98 | 16,021,380 |
| 2020-10-22 | $14.80 | $14.83 | $14.71 | $14.82 | $14.82 | 9,437,280 |
| 2020-10-21 | $14.90 | $14.93 | $14.72 | $14.82 | $14.82 | 12,128,290 |
| 2020-10-20 | $14.98 | $15.01 | $14.82 | $14.89 | $14.89 | 14,565,650 |
| 2020-10-19 | $15.03 | $15.33 | $14.98 | $15.02 | $15.02 | 18,299,260 |
| 2020-10-16 | $15.01 | $15.14 | $14.96 | $15.01 | $15.01 | 14,433,170 |
| 2020-10-15 | $15.11 | $15.15 | $15.01 | $15.04 | $15.04 | 11,270,400 |
| 2020-10-14 | $15.43 | $15.43 | $15.09 | $15.11 | $15.11 | 16,005,230 |
| 2020-10-13 | $15.56 | $15.56 | $15.37 | $15.44 | $15.44 | 11,356,880 |
| 2020-10-12 | $15.37 | $15.65 | $15.32 | $15.57 | $15.57 | 17,545,440 |
| 2020-10-09 | $15.30 | $15.41 | $15.16 | $15.32 | $15.32 | 14,432,800 |
| 2020-10-08 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2020-10-07 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2020-10-06 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2020-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2020-10-02 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2020-10-01 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 0 |
| 2020-09-30 | $15.32 | $15.38 | $14.96 | $15.17 | $15.17 | 14,340,330 |
| 2020-09-29 | $15.44 | $15.54 | $15.29 | $15.31 | $15.31 | 10,090,930 |
| 2020-09-28 | $15.53 | $15.67 | $15.36 | $15.41 | $15.41 | 9,197,280 |
| 2020-09-25 | $15.79 | $15.85 | $15.43 | $15.53 | $15.53 | 13,496,680 |
| 2020-09-24 | $15.95 | $16.01 | $15.76 | $15.80 | $15.80 | 9,917,910 |
| 2020-09-23 | $16.02 | $16.10 | $15.92 | $16.00 | $16.00 | 8,055,470 |
| 2020-09-22 | $16.15 | $16.28 | $15.91 | $15.96 | $15.96 | 14,204,610 |
| 2020-09-21 | $16.42 | $16.46 | $16.23 | $16.27 | $16.27 | 11,069,570 |
| 2020-09-18 | $16.11 | $16.42 | $16.07 | $16.42 | $16.42 | 18,207,340 |
| 2020-09-17 | $16.25 | $16.25 | $15.99 | $16.05 | $16.05 | 10,713,690 |
| 2020-09-16 | $16.16 | $16.37 | $15.98 | $16.24 | $16.24 | 13,529,200 |
| 2020-09-15 | $15.89 | $16.24 | $15.79 | $16.16 | $16.16 | 14,896,890 |
| 2020-09-14 | $15.91 | $15.98 | $15.78 | $15.84 | $15.84 | 9,363,140 |
| 2020-09-11 | $15.99 | $15.99 | $15.73 | $15.90 | $15.90 | 11,267,900 |
| 2020-09-10 | $16.18 | $16.41 | $15.96 | $16.01 | $16.01 | 17,335,430 |
| 2020-09-09 | $16.16 | $16.29 | $16.01 | $16.08 | $16.08 | 13,623,920 |
| 2020-09-08 | $16.26 | $16.42 | $16.15 | $16.31 | $16.31 | 14,277,520 |
| 2020-09-07 | $16.35 | $16.62 | $16.22 | $16.27 | $16.27 | 19,149,690 |
| 2020-09-04 | $16.50 | $16.51 | $16.29 | $16.40 | $16.40 | 14,186,530 |
| 2020-09-03 | $16.70 | $16.76 | $16.58 | $16.60 | $16.60 | 12,400,400 |
| 2020-09-02 | $16.80 | $16.82 | $16.56 | $16.66 | $16.66 | 15,890,580 |
| 2020-09-01 | $16.76 | $16.80 | $16.62 | $16.74 | $16.74 | 16,516,150 |
| 2020-08-31 | $16.88 | $17.07 | $16.80 | $16.80 | $16.80 | 24,184,940 |
| 2020-08-28 | $16.67 | $17.08 | $16.61 | $17.08 | $17.08 | 17,733,450 |
| 2020-08-27 | $17.17 | $17.23 | $16.58 | $16.67 | $16.67 | 26,011,920 |
| 2020-08-26 | $17.44 | $17.47 | $17.10 | $17.16 | $17.16 | 16,591,650 |
| 2020-08-25 | $17.66 | $17.78 | $17.31 | $17.42 | $17.42 | 15,331,060 |
| 2020-08-24 | $17.82 | $17.95 | $17.61 | $17.62 | $17.62 | 15,348,270 |
| 2020-08-21 | $17.82 | $17.89 | $17.65 | $17.82 | $17.82 | 10,589,930 |
| 2020-08-20 | $17.98 | $18.00 | $17.70 | $17.76 | $17.76 | 11,837,460 |
| 2020-08-19 | $17.93 | $18.25 | $17.91 | $18.01 | $18.01 | 18,968,840 |
| 2020-08-18 | $18.11 | $18.20 | $17.81 | $17.95 | $17.95 | 17,994,450 |
| 2020-08-17 | $17.70 | $18.18 | $17.62 | $18.05 | $18.05 | 28,176,270 |
| 2020-08-14 | $17.31 | $17.63 | $17.16 | $17.60 | $17.60 | 15,783,900 |
| 2020-08-13 | $17.48 | $17.59 | $17.26 | $17.32 | $17.32 | 15,352,510 |
| 2020-08-12 | $17.55 | $17.67 | $17.21 | $17.44 | $17.44 | 15,336,750 |
| 2020-08-11 | $17.64 | $17.84 | $17.46 | $17.50 | $17.50 | 17,431,850 |
| 2020-08-10 | $17.32 | $17.75 | $17.26 | $17.65 | $17.65 | 20,370,650 |
| 2020-08-07 | $17.56 | $17.56 | $17.18 | $17.33 | $17.33 | 13,008,440 |
| 2020-08-06 | $17.61 | $17.79 | $17.40 | $17.58 | $17.58 | 13,323,570 |
| 2020-08-05 | $17.90 | $17.90 | $17.51 | $17.67 | $17.67 | 17,262,450 |
| 2020-08-04 | $17.85 | $18.06 | $17.53 | $17.96 | $17.96 | 26,769,170 |
| 2020-08-03 | $17.40 | $17.81 | $17.39 | $17.80 | $17.80 | 25,977,200 |
| 2020-07-31 | $17.35 | $17.57 | $17.15 | $17.35 | $17.35 | 16,439,970 |
| 2020-07-30 | $17.55 | $17.67 | $17.30 | $17.33 | $17.33 | 15,764,030 |
| 2020-07-29 | $17.32 | $17.54 | $17.11 | $17.54 | $17.54 | 20,196,550 |
| 2020-07-28 | $17.61 | $17.65 | $17.17 | $17.34 | $17.34 | 20,608,960 |
| 2020-07-27 | $17.83 | $17.98 | $17.38 | $17.44 | $17.44 | 16,531,020 |
| 2020-07-24 | $18.20 | $18.51 | $17.71 | $17.84 | $17.84 | 23,153,300 |
| 2020-07-23 | $18.56 | $18.56 | $17.92 | $18.27 | $18.27 | 24,797,920 |
| 2020-07-22 | $18.69 | $18.91 | $18.54 | $18.65 | $18.65 | 16,878,790 |
| 2020-07-21 | $18.89 | $19.04 | $18.63 | $18.74 | $18.74 | 17,682,060 |
| 2020-07-20 | $18.34 | $18.96 | $18.30 | $18.89 | $18.89 | 26,015,800 |
| 2020-07-17 | $18.00 | $18.21 | $17.72 | $18.11 | $18.11 | 24,770,330 |
| 2020-07-16 | $18.99 | $19.15 | $17.83 | $17.90 | $17.90 | 39,559,430 |
| 2020-07-15 | $19.18 | $19.48 | $18.80 | $18.85 | $18.85 | 31,625,500 |
| 2020-07-14 | $19.60 | $19.85 | $18.99 | $19.18 | $19.18 | 44,039,340 |
| 2020-07-13 | $19.98 | $20.01 | $19.00 | $19.82 | $19.82 | 53,297,050 |
| 2020-07-10 | $20.50 | $20.93 | $20.12 | $20.24 | $20.24 | 32,885,670 |
| 2020-07-09 | $27.46 | $28.23 | $27.20 | $28.05 | $20.42 | 41,265,350 |
| 2020-07-08 | $27.50 | $27.62 | $26.82 | $27.46 | $19.99 | 31,522,950 |
| 2020-07-07 | $27.66 | $28.58 | $27.15 | $27.29 | $19.87 | 39,509,800 |
| 2020-07-06 | $25.87 | $27.25 | $25.59 | $27.24 | $19.83 | 49,105,940 |
| 2020-07-03 | $24.89 | $25.25 | $24.30 | $24.77 | $18.03 | 29,697,410 |
| 2020-07-02 | $23.88 | $24.92 | $23.80 | $24.75 | $18.02 | 41,810,540 |
| 2020-07-01 | $22.90 | $24.11 | $22.81 | $23.78 | $17.31 | 30,449,480 |
| 2020-06-30 | $22.39 | $22.94 | $22.38 | $22.86 | $16.64 | 13,150,740 |
| 2020-06-29 | $22.90 | $22.90 | $22.23 | $22.35 | $16.27 | 15,157,480 |
| 2020-06-26 | $22.95 | $22.95 | $22.95 | $22.95 | $16.71 | 0 |
| 2020-06-25 | $22.95 | $22.95 | $22.95 | $22.95 | $16.71 | 0 |
| 2020-06-24 | $22.80 | $23.43 | $22.60 | $22.95 | $16.71 | 18,496,360 |
| 2020-06-23 | $22.87 | $22.90 | $22.50 | $22.61 | $16.46 | 12,114,600 |
| 2020-06-22 | $22.80 | $23.07 | $22.62 | $22.90 | $16.67 | 15,911,290 |
| 2020-06-19 | $22.35 | $22.88 | $22.26 | $22.83 | $16.62 | 24,537,430 |
| 2020-06-18 | $21.86 | $22.48 | $21.83 | $22.27 | $16.21 | 15,036,790 |
| 2020-06-17 | $22.10 | $22.10 | $21.76 | $21.84 | $15.90 | 8,767,030 |
| 2020-06-16 | $21.78 | $22.02 | $21.67 | $22.02 | $16.03 | 11,933,230 |
| 2020-06-15 | $21.81 | $21.95 | $21.62 | $21.63 | $15.75 | 13,518,370 |
| 2020-06-12 | $21.55 | $22.03 | $21.54 | $22.03 | $16.04 | 17,485,350 |
| 2020-06-11 | $22.22 | $22.31 | $21.80 | $21.94 | $15.97 | 15,777,570 |
| 2020-06-10 | $22.56 | $22.56 | $22.11 | $22.22 | $16.18 | 12,384,980 |
| 2020-06-09 | $22.84 | $22.84 | $22.52 | $22.55 | $16.42 | 9,828,800 |
| 2020-06-08 | $22.44 | $22.85 | $22.40 | $22.73 | $16.55 | 12,620,020 |
| 2020-06-05 | $22.58 | $22.64 | $22.27 | $22.36 | $16.28 | 8,974,270 |
| 2020-06-04 | $22.54 | $22.67 | $22.30 | $22.62 | $16.47 | 10,348,070 |
| 2020-06-03 | $22.79 | $23.09 | $22.47 | $22.50 | $16.38 | 14,515,550 |
| 2020-06-02 | $22.28 | $22.86 | $22.21 | $22.76 | $16.57 | 16,486,990 |
| 2020-06-01 | $21.73 | $22.29 | $21.71 | $22.26 | $16.21 | 13,904,830 |
| 2020-05-29 | $22.00 | $22.00 | $21.64 | $21.66 | $15.77 | 11,804,880 |
| 2020-05-28 | $22.01 | $22.62 | $21.88 | $21.98 | $16.00 | 16,099,780 |
| 2020-05-27 | $21.96 | $22.09 | $21.83 | $21.93 | $15.97 | 7,157,480 |
| 2020-05-26 | $21.93 | $22.01 | $21.74 | $22.01 | $16.02 | 9,181,990 |
| 2020-05-25 | $21.77 | $22.09 | $21.58 | $21.85 | $15.91 | 9,058,370 |
| 2020-05-22 | $22.15 | $22.21 | $21.52 | $21.67 | $15.78 | 9,321,450 |
| 2020-05-21 | $22.45 | $22.53 | $22.02 | $22.12 | $16.10 | 10,487,510 |
| 2020-05-20 | $22.81 | $22.81 | $22.36 | $22.38 | $16.29 | 9,424,860 |
| 2020-05-19 | $22.99 | $23.06 | $22.69 | $22.79 | $16.59 | 10,303,480 |
| 2020-05-18 | $23.00 | $23.27 | $22.72 | $22.75 | $16.56 | 11,727,830 |
| 2020-05-15 | $22.55 | $23.08 | $22.55 | $22.93 | $16.69 | 10,911,690 |
| 2020-05-14 | $22.89 | $22.89 | $22.49 | $22.50 | $16.38 | 10,193,070 |
| 2020-05-13 | $23.06 | $23.10 | $22.78 | $22.96 | $16.72 | 8,549,510 |
| 2020-05-12 | $23.25 | $23.33 | $22.91 | $23.04 | $16.77 | 11,761,860 |
| 2020-05-11 | $23.51 | $23.66 | $23.20 | $23.31 | $16.97 | 9,333,660 |
| 2020-05-08 | $23.40 | $23.53 | $23.20 | $23.50 | $17.11 | 12,205,100 |
| 2020-05-07 | $23.69 | $23.69 | $23.11 | $23.20 | $16.89 | 13,190,150 |
| 2020-05-06 | $23.95 | $23.95 | $23.50 | $23.61 | $17.19 | 15,971,470 |
| 2020-05-05 | $23.94 | $23.94 | $23.94 | $23.94 | $17.43 | 0 |
| 2020-05-04 | $23.94 | $23.94 | $23.94 | $23.94 | $17.43 | 0 |
| 2020-05-01 | $23.94 | $23.94 | $23.94 | $23.94 | $17.43 | 0 |
| 2020-04-30 | $23.75 | $24.17 | $23.51 | $23.94 | $17.43 | 15,918,200 |
| 2020-04-29 | $22.74 | $23.82 | $22.62 | $23.57 | $17.16 | 18,259,480 |
| 2020-04-28 | $22.80 | $23.23 | $22.44 | $22.78 | $16.59 | 24,263,780 |
| 2020-04-27 | $21.80 | $22.86 | $21.73 | $22.72 | $16.54 | 30,274,840 |
| 2020-04-24 | $21.30 | $21.38 | $20.83 | $20.89 | $15.21 | 8,040,120 |
| 2020-04-23 | $21.40 | $21.46 | $21.20 | $21.34 | $15.54 | 5,908,960 |
| 2020-04-22 | $20.96 | $21.32 | $20.85 | $21.30 | $15.51 | 6,351,330 |
| 2020-04-21 | $21.31 | $21.40 | $20.96 | $21.09 | $15.35 | 6,548,070 |
| 2020-04-20 | $21.45 | $21.52 | $21.02 | $21.33 | $15.53 | 7,744,080 |
| 2020-04-17 | $21.35 | $21.60 | $21.22 | $21.40 | $15.58 | 9,046,930 |
| 2020-04-16 | $21.22 | $21.37 | $21.12 | $21.17 | $15.41 | 5,521,080 |
| 2020-04-15 | $21.48 | $21.60 | $21.22 | $21.22 | $15.45 | 8,387,160 |
| 2020-04-14 | $20.96 | $21.45 | $20.90 | $21.43 | $15.60 | 10,657,050 |
| 2020-04-13 | $21.23 | $21.25 | $20.70 | $20.84 | $15.17 | 10,269,420 |
| 2020-04-10 | $21.66 | $21.80 | $21.29 | $21.37 | $15.56 | 9,501,920 |
| 2020-04-09 | $21.88 | $21.89 | $21.52 | $21.58 | $15.71 | 6,622,400 |
| 2020-04-08 | $21.55 | $21.62 | $21.31 | $21.59 | $15.72 | 6,947,890 |
| 2020-04-07 | $21.66 | $21.82 | $21.52 | $21.63 | $15.75 | 8,135,830 |
| 2020-04-06 | $21.35 | $21.35 | $21.35 | $21.35 | $15.54 | 0 |
| 2020-04-03 | $21.24 | $21.53 | $21.13 | $21.35 | $15.54 | 8,952,150 |
| 2020-04-02 | $21.03 | $21.34 | $20.95 | $21.34 | $15.54 | 7,051,570 |
| 2020-04-01 | $20.93 | $21.45 | $20.93 | $21.15 | $15.40 | 10,580,910 |
| 2020-03-31 | $21.47 | $21.55 | $20.86 | $20.89 | $15.21 | 8,488,680 |
| 2020-03-30 | $21.42 | $21.59 | $21.10 | $21.19 | $15.43 | 10,537,470 |
| 2020-03-27 | $21.69 | $22.08 | $21.49 | $21.78 | $15.86 | 13,338,400 |
| 2020-03-26 | $21.44 | $21.67 | $21.20 | $21.40 | $15.58 | 8,617,740 |
| 2020-03-25 | $21.10 | $21.75 | $20.78 | $21.62 | $15.74 | 20,170,320 |
| 2020-03-24 | $20.50 | $20.69 | $20.14 | $20.53 | $14.95 | 13,605,500 |
| 2020-03-23 | $20.88 | $21.10 | $20.18 | $20.20 | $14.71 | 16,341,830 |
| 2020-03-20 | $21.28 | $21.75 | $21.09 | $21.58 | $15.71 | 12,620,490 |
| 2020-03-19 | $21.98 | $22.00 | $20.64 | $21.23 | $15.46 | 17,961,450 |
| 2020-03-18 | $22.42 | $22.72 | $21.92 | $21.92 | $15.96 | 11,038,450 |
| 2020-03-17 | $22.42 | $23.15 | $22.08 | $22.40 | $16.31 | 10,678,890 |
| 2020-03-16 | $23.56 | $23.64 | $22.51 | $22.58 | $16.44 | 12,255,110 |
| 2020-03-13 | $22.88 | $23.75 | $22.18 | $23.45 | $17.07 | 18,069,660 |
| 2020-03-12 | $24.65 | $24.65 | $23.85 | $23.95 | $17.44 | 14,003,200 |
| 2020-03-11 | $24.72 | $25.05 | $24.57 | $24.74 | $18.01 | 12,960,200 |
| 2020-03-10 | $24.10 | $24.88 | $24.05 | $24.72 | $18.00 | 13,529,360 |
| 2020-03-09 | $25.06 | $25.06 | $24.30 | $24.42 | $17.78 | 16,181,490 |
| 2020-03-06 | $25.91 | $25.91 | $25.34 | $25.45 | $18.53 | 14,003,800 |
| 2020-03-05 | $26.00 | $26.70 | $25.51 | $26.18 | $19.06 | 32,291,030 |
| 2020-03-04 | $24.26 | $26.08 | $24.16 | $25.97 | $18.91 | 39,336,870 |
| 2020-03-03 | $24.57 | $24.70 | $24.12 | $24.27 | $17.67 | 14,626,210 |
| 2020-03-02 | $23.61 | $24.48 | $23.61 | $24.31 | $17.70 | 16,738,670 |
| 2020-02-28 | $23.89 | $24.39 | $23.38 | $23.59 | $17.17 | 18,010,240 |
| 2020-02-27 | $24.68 | $24.84 | $24.21 | $24.21 | $17.63 | 12,639,780 |
| 2020-02-26 | $23.81 | $24.95 | $23.72 | $24.68 | $17.97 | 22,741,780 |
| 2020-02-25 | $24.00 | $24.38 | $23.74 | $24.06 | $17.52 | 14,346,640 |
| 2020-02-24 | $24.65 | $24.65 | $24.02 | $24.30 | $17.69 | 15,496,170 |
| 2020-02-21 | $24.98 | $24.98 | $24.69 | $24.78 | $18.04 | 12,507,000 |
| 2020-02-20 | $24.72 | $24.91 | $24.56 | $24.89 | $18.12 | 12,928,240 |
| 2020-02-19 | $24.61 | $25.08 | $24.61 | $24.75 | $18.02 | 11,462,050 |
| 2020-02-18 | $25.10 | $25.11 | $24.52 | $24.69 | $17.98 | 12,598,620 |
| 2020-02-17 | $24.83 | $25.10 | $24.83 | $25.06 | $18.25 | 16,523,480 |
| 2020-02-14 | $24.95 | $25.18 | $24.81 | $24.98 | $18.19 | 11,727,370 |
| 2020-02-13 | $24.39 | $25.15 | $24.39 | $24.70 | $17.98 | 13,327,730 |
| 2020-02-12 | $24.50 | $24.50 | $24.20 | $24.47 | $17.82 | 8,313,190 |
| 2020-02-11 | $23.89 | $24.63 | $23.81 | $24.45 | $17.80 | 17,569,550 |
| 2020-02-10 | $23.46 | $24.10 | $23.31 | $23.88 | $17.39 | 15,017,060 |
| 2020-02-07 | $23.45 | $23.60 | $23.21 | $23.58 | $17.17 | 11,097,100 |
| 2020-02-06 | $23.58 | $23.65 | $23.17 | $23.56 | $17.15 | 15,753,320 |
| 2020-02-05 | $23.28 | $23.75 | $23.01 | $23.51 | $17.12 | 15,681,590 |
| 2020-02-04 | $23.00 | $23.88 | $22.88 | $23.24 | $16.92 | 26,951,520 |
| 2020-02-03 | $23.76 | $23.94 | $23.76 | $23.76 | $17.30 | 16,456,900 |
| 2020-01-31 | $26.40 | $26.40 | $26.40 | $26.40 | $19.22 | 0 |
| 2020-01-30 | $26.40 | $26.40 | $26.40 | $26.40 | $19.22 | 0 |
| 2020-01-29 | $26.40 | $26.40 | $26.40 | $26.40 | $19.22 | 0 |
| 2020-01-28 | $26.40 | $26.40 | $26.40 | $26.40 | $19.22 | 0 |
| 2020-01-27 | $26.40 | $26.40 | $26.40 | $26.40 | $19.22 | 0 |
| 2020-01-24 | $26.40 | $26.40 | $26.40 | $26.40 | $19.22 | 0 |
| 2020-01-23 | $27.09 | $27.10 | $26.28 | $26.40 | $19.22 | 13,924,810 |
| 2020-01-22 | $27.01 | $27.28 | $26.84 | $27.27 | $19.85 | 9,015,730 |
| 2020-01-21 | $27.25 | $27.25 | $26.91 | $26.98 | $19.64 | 9,649,820 |
| 2020-01-20 | $27.48 | $27.51 | $27.08 | $27.27 | $19.85 | 10,824,430 |
| 2020-01-17 | $27.34 | $27.50 | $27.19 | $27.44 | $19.98 | 7,834,670 |
| 2020-01-16 | $27.53 | $27.58 | $27.27 | $27.30 | $19.88 | 8,942,930 |
| 2020-01-15 | $27.80 | $27.86 | $27.43 | $27.50 | $20.02 | 9,458,120 |
| 2020-01-14 | $27.86 | $28.12 | $27.75 | $27.78 | $20.23 | 13,823,410 |
| 2020-01-13 | $27.62 | $27.77 | $27.35 | $27.76 | $20.21 | 14,161,080 |
| 2020-01-10 | $27.90 | $27.96 | $27.45 | $27.63 | $20.12 | 15,044,820 |
| 2020-01-09 | $27.89 | $27.97 | $27.70 | $27.85 | $20.28 | 11,591,840 |
| 2020-01-08 | $28.06 | $28.06 | $27.51 | $27.61 | $20.10 | 15,295,510 |
| 2020-01-07 | $27.95 | $28.25 | $27.95 | $28.16 | $20.50 | 9,829,180 |
| 2020-01-06 | $28.27 | $28.38 | $27.96 | $27.99 | $20.38 | 19,495,090 |
| 2020-01-03 | $28.89 | $29.05 | $28.42 | $28.58 | $20.81 | 11,879,980 |
| 2020-01-02 | $29.08 | $29.45 | $28.80 | $28.80 | $20.97 | 20,918,620 |
| 2020-01-01 | $28.70 | $28.70 | $28.70 | $28.70 | $20.90 | 0 |
| 2019-12-31 | $28.49 | $28.87 | $28.35 | $28.70 | $20.90 | 13,489,700 |
| 2019-12-30 | $28.14 | $28.49 | $27.91 | $28.44 | $20.71 | 12,622,740 |
| 2019-12-27 | $28.08 | $28.28 | $27.97 | $28.03 | $20.41 | 9,373,200 |
| 2019-12-26 | $27.75 | $28.35 | $27.75 | $28.05 | $20.42 | 13,085,800 |
| 2019-12-25 | $27.58 | $27.75 | $27.44 | $27.54 | $20.05 | 6,212,690 |
| 2019-12-24 | $27.61 | $27.76 | $27.42 | $27.60 | $20.09 | 6,134,600 |
| 2019-12-23 | $28.40 | $28.40 | $27.60 | $27.61 | $20.10 | 9,884,720 |
| 2019-12-20 | $28.05 | $28.80 | $28.01 | $28.30 | $20.60 | 16,064,930 |
| 2019-12-19 | $27.90 | $28.21 | $27.85 | $27.99 | $20.38 | 8,573,300 |
| 2019-12-18 | $28.00 | $28.26 | $27.86 | $27.93 | $20.33 | 11,375,630 |
| 2019-12-17 | $27.53 | $28.35 | $27.50 | $28.13 | $20.48 | 20,866,960 |
| 2019-12-16 | $27.42 | $27.69 | $27.13 | $27.64 | $20.12 | 16,614,380 |
| 2019-12-13 | $27.40 | $27.54 | $27.16 | $27.50 | $20.02 | 16,665,310 |
| 2019-12-12 | $27.42 | $27.46 | $27.05 | $27.16 | $19.77 | 8,679,020 |
| 2019-12-11 | $27.39 | $27.64 | $27.11 | $27.43 | $19.97 | 10,011,270 |
| 2019-12-10 | $27.51 | $27.51 | $27.08 | $27.15 | $19.77 | 8,321,250 |
| 2019-12-09 | $26.87 | $27.53 | $26.82 | $27.48 | $20.01 | 12,444,670 |
| 2019-12-06 | $26.74 | $26.87 | $26.52 | $26.87 | $19.56 | 9,399,170 |
| 2019-12-05 | $27.22 | $27.22 | $26.46 | $26.66 | $19.41 | 22,132,520 |
| 2019-12-04 | $27.69 | $27.75 | $26.94 | $27.06 | $19.70 | 13,197,220 |
| 2019-12-03 | $27.74 | $28.06 | $27.63 | $27.76 | $20.21 | 7,095,060 |
| 2019-12-02 | $27.93 | $28.20 | $27.85 | $27.91 | $20.32 | 9,395,500 |
| 2019-11-29 | $27.94 | $28.25 | $27.80 | $27.93 | $20.33 | 5,118,200 |
| 2019-11-28 | $28.60 | $28.62 | $27.80 | $27.92 | $20.33 | 7,278,510 |
| 2019-11-27 | $28.91 | $28.92 | $28.23 | $28.31 | $20.61 | 6,678,930 |
| 2019-11-26 | $28.80 | $28.97 | $28.52 | $28.90 | $21.04 | 10,281,250 |
| 2019-11-25 | $28.10 | $29.05 | $28.05 | $28.74 | $20.92 | 12,752,630 |
| 2019-11-22 | $28.34 | $28.58 | $27.96 | $28.00 | $20.39 | 5,447,230 |
| 2019-11-21 | $28.18 | $28.39 | $28.10 | $28.36 | $20.65 | 3,551,910 |
| 2019-11-20 | $28.25 | $28.84 | $28.10 | $28.24 | $20.56 | 7,653,640 |
| 2019-11-19 | $28.02 | $28.29 | $27.70 | $28.25 | $20.57 | 4,540,970 |
| 2019-11-18 | $27.48 | $28.18 | $27.31 | $27.92 | $20.33 | 5,627,240 |
| 2019-11-15 | $27.70 | $27.85 | $27.45 | $27.45 | $19.99 | 6,047,480 |
| 2019-11-14 | $28.15 | $28.17 | $27.64 | $27.73 | $20.19 | 6,675,480 |
| 2019-11-13 | $28.33 | $28.33 | $27.93 | $28.00 | $20.39 | 5,971,770 |
| 2019-11-12 | $28.08 | $28.31 | $28.08 | $28.24 | $20.56 | 6,275,990 |
| 2019-11-11 | $28.63 | $28.63 | $28.01 | $28.09 | $20.45 | 11,242,990 |
| 2019-11-08 | $29.08 | $29.20 | $28.57 | $28.77 | $20.95 | 8,964,090 |
| 2019-11-07 | $28.85 | $29.16 | $28.80 | $28.95 | $21.08 | 6,921,810 |
| 2019-11-06 | $29.26 | $29.28 | $28.73 | $28.90 | $21.04 | 10,206,110 |
| 2019-11-05 | $28.90 | $29.49 | $28.56 | $29.20 | $21.26 | 12,616,540 |
| 2019-11-04 | $29.09 | $29.16 | $28.55 | $28.75 | $20.93 | 13,421,390 |
| 2019-11-01 | $28.59 | $29.04 | $28.27 | $28.93 | $21.06 | 11,168,650 |
| 2019-10-31 | $28.90 | $28.92 | $28.30 | $28.55 | $20.79 | 10,291,270 |
| 2019-10-30 | $29.10 | $29.14 | $28.55 | $28.75 | $20.93 | 7,019,660 |
| 2019-10-29 | $29.40 | $29.40 | $29.00 | $29.00 | $21.11 | 8,524,800 |
| 2019-10-28 | $29.80 | $29.80 | $29.16 | $29.45 | $21.44 | 13,729,770 |
| 2019-10-25 | $30.20 | $30.66 | $29.67 | $29.90 | $21.77 | 14,699,510 |
| 2019-10-24 | $28.98 | $29.73 | $28.72 | $29.71 | $21.63 | 15,507,610 |
| 2019-10-23 | $29.08 | $29.36 | $28.82 | $28.91 | $21.05 | 9,621,440 |
| 2019-10-22 | $29.10 | $29.15 | $28.72 | $29.05 | $21.15 | 9,677,660 |
| 2019-10-21 | $28.03 | $29.00 | $28.03 | $29.00 | $21.11 | 15,686,230 |
| 2019-10-18 | $28.60 | $28.75 | $27.88 | $28.03 | $20.41 | 7,868,350 |
| 2019-10-17 | $29.00 | $29.08 | $28.41 | $28.50 | $20.75 | 7,532,090 |
| 2019-10-16 | $28.40 | $29.30 | $28.40 | $28.85 | $21.00 | 12,395,270 |
| 2019-10-15 | $28.57 | $28.87 | $28.28 | $28.32 | $20.62 | 8,952,310 |
| 2019-10-14 | $28.32 | $28.78 | $28.32 | $28.51 | $20.76 | 10,715,750 |
| 2019-10-11 | $28.09 | $28.30 | $27.75 | $28.14 | $20.49 | 9,596,070 |
| 2019-10-10 | $28.00 | $28.10 | $27.73 | $27.90 | $20.31 | 7,625,030 |
| 2019-10-09 | $27.72 | $28.23 | $27.50 | $27.96 | $20.36 | 12,483,180 |
| 2019-10-08 | $27.20 | $28.04 | $27.07 | $27.71 | $20.17 | 14,355,070 |
| 2019-10-07 | $26.97 | $26.97 | $26.97 | $26.97 | $19.64 | 0 |
| 2019-10-04 | $26.97 | $26.97 | $26.97 | $26.97 | $19.64 | 0 |
| 2019-10-03 | $26.97 | $26.97 | $26.97 | $26.97 | $19.64 | 0 |
| 2019-10-02 | $26.97 | $26.97 | $26.97 | $26.97 | $19.64 | 0 |
| 2019-10-01 | $26.97 | $26.97 | $26.97 | $26.97 | $19.64 | 0 |
| 2019-09-30 | $27.01 | $27.30 | $26.96 | $26.97 | $19.64 | 6,127,540 |
| 2019-09-27 | $27.27 | $27.50 | $27.03 | $27.30 | $19.88 | 6,424,720 |
| 2019-09-26 | $27.14 | $27.96 | $27.06 | $27.27 | $19.85 | 10,450,100 |
| 2019-09-25 | $27.10 | $27.17 | $26.70 | $27.04 | $19.69 | 6,355,430 |
| 2019-09-24 | $27.09 | $27.22 | $26.96 | $27.03 | $19.68 | 5,038,710 |
| 2019-09-23 | $27.67 | $27.67 | $26.86 | $27.08 | $19.72 | 9,416,260 |
| 2019-09-20 | $27.50 | $27.80 | $27.38 | $27.80 | $20.24 | 10,850,730 |
| 2019-09-19 | $27.84 | $28.15 | $27.64 | $27.76 | $20.21 | 6,033,270 |
| 2019-09-18 | $27.26 | $27.98 | $27.21 | $27.77 | $20.22 | 11,014,760 |
| 2019-09-17 | $28.10 | $28.10 | $27.14 | $27.25 | $19.84 | 11,190,840 |
| 2019-09-16 | $28.39 | $28.40 | $27.93 | $28.00 | $20.39 | 7,141,670 |
| 2019-09-13 | $28.16 | $28.16 | $28.16 | $28.16 | $20.50 | 0 |
| 2019-09-12 | $27.65 | $28.28 | $27.65 | $28.16 | $20.50 | 12,591,160 |
| 2019-09-11 | $27.70 | $27.81 | $27.46 | $27.58 | $20.08 | 6,989,670 |
| 2019-09-10 | $27.83 | $27.90 | $27.54 | $27.68 | $20.15 | 7,773,340 |
| 2019-09-09 | $27.70 | $28.12 | $27.60 | $27.81 | $20.25 | 17,293,800 |
| 2019-09-06 | $27.03 | $27.42 | $26.82 | $27.42 | $19.96 | 11,374,770 |
| 2019-09-05 | $26.96 | $27.52 | $26.94 | $26.96 | $19.63 | 19,452,370 |
| 2019-09-04 | $26.34 | $26.94 | $26.26 | $26.94 | $19.61 | 16,884,880 |
| 2019-09-03 | $26.58 | $26.76 | $26.39 | $26.41 | $19.23 | 8,933,790 |
| 2019-09-02 | $26.51 | $26.74 | $26.31 | $26.59 | $19.36 | 11,331,520 |
| 2019-08-30 | $26.57 | $27.08 | $26.57 | $26.68 | $19.42 | 10,441,160 |
| 2019-08-29 | $27.46 | $27.46 | $26.35 | $26.62 | $19.38 | 18,727,540 |
| 2019-08-28 | $27.38 | $27.61 | $27.20 | $27.44 | $19.98 | 7,880,610 |
| 2019-08-27 | $27.18 | $27.55 | $27.02 | $27.38 | $19.93 | 10,874,720 |
| 2019-08-26 | $26.88 | $27.04 | $26.66 | $26.86 | $19.56 | 9,373,560 |
| 2019-08-23 | $27.54 | $27.72 | $27.24 | $27.40 | $19.95 | 7,275,220 |
| 2019-08-22 | $27.59 | $27.65 | $27.36 | $27.54 | $20.05 | 6,120,710 |
| 2019-08-21 | $27.40 | $27.76 | $27.26 | $27.49 | $20.01 | 10,215,840 |
| 2019-08-20 | $27.89 | $27.98 | $27.30 | $27.39 | $19.94 | 12,823,800 |
| 2019-08-19 | $26.56 | $27.89 | $26.56 | $27.83 | $20.26 | 18,921,740 |
| 2019-08-16 | $26.31 | $26.37 | $25.88 | $26.05 | $18.97 | 9,506,890 |
| 2019-08-15 | $25.51 | $26.30 | $25.51 | $26.22 | $19.09 | 9,167,680 |
| 2019-08-14 | $26.79 | $27.02 | $26.15 | $26.30 | $19.15 | 9,627,220 |
| 2019-08-13 | $26.73 | $27.05 | $26.26 | $26.44 | $19.25 | 9,276,130 |
| 2019-08-12 | $26.48 | $26.94 | $26.04 | $26.87 | $19.56 | 8,164,030 |
| 2019-08-09 | $26.98 | $27.09 | $26.31 | $26.44 | $19.25 | 9,358,910 |
| 2019-08-08 | $26.99 | $27.04 | $26.66 | $26.82 | $19.53 | 7,695,730 |
| 2019-08-07 | $27.27 | $27.32 | $26.78 | $26.86 | $19.56 | 8,743,970 |
| 2019-08-06 | $26.71 | $27.27 | $26.61 | $26.93 | $19.61 | 10,530,240 |
| 2019-08-05 | $28.03 | $28.08 | $27.04 | $27.07 | $19.71 | 12,577,890 |
| 2019-08-02 | $28.00 | $28.50 | $27.88 | $28.23 | $20.55 | 10,360,000 |
| 2019-08-01 | $28.99 | $28.99 | $28.31 | $28.66 | $20.87 | 14,509,310 |
| 2019-07-31 | $30.51 | $30.57 | $28.96 | $29.20 | $21.26 | 21,580,960 |
| 2019-07-30 | $30.66 | $31.06 | $30.54 | $30.72 | $22.37 | 6,840,220 |
| 2019-07-29 | $31.01 | $31.17 | $30.47 | $30.60 | $22.28 | 6,976,520 |
| 2019-07-26 | $31.01 | $31.12 | $30.81 | $31.00 | $22.57 | 4,804,050 |
| 2019-07-25 | $30.59 | $30.99 | $30.44 | $30.97 | $22.55 | 7,781,590 |
| 2019-07-24 | $30.20 | $30.65 | $30.02 | $30.53 | $22.23 | 10,737,690 |
| 2019-07-23 | $30.65 | $30.82 | $30.09 | $30.18 | $21.97 | 8,009,640 |
| 2019-07-22 | $30.90 | $31.23 | $30.43 | $30.67 | $22.33 | 7,523,940 |
| 2019-07-19 | $30.29 | $31.07 | $30.19 | $30.88 | $22.48 | 11,785,900 |
| 2019-07-18 | $30.53 | $30.53 | $29.89 | $29.99 | $21.83 | 5,786,810 |
| 2019-07-17 | $30.72 | $30.87 | $30.37 | $30.44 | $22.16 | 5,978,640 |
| 2019-07-16 | $30.52 | $30.90 | $30.45 | $30.76 | $22.40 | 7,287,050 |
| 2019-07-15 | $30.35 | $30.57 | $29.55 | $30.36 | $22.10 | 11,614,280 |
| 2019-07-12 | $30.98 | $30.98 | $30.20 | $30.40 | $22.13 | 7,662,420 |
| 2019-07-11 | $31.67 | $32.39 | $31.65 | $31.76 | $22.25 | 12,594,520 |
| 2019-07-10 | $32.26 | $32.35 | $31.50 | $31.57 | $22.12 | 7,145,040 |
| 2019-07-09 | $32.24 | $32.74 | $31.71 | $32.01 | $22.43 | 9,389,100 |
| 2019-07-08 | $32.69 | $33.00 | $31.60 | $31.90 | $22.35 | 13,439,750 |
| 2019-07-05 | $33.29 | $33.29 | $32.35 | $32.72 | $22.92 | 12,704,190 |
| 2019-07-04 | $32.75 | $33.57 | $32.75 | $33.39 | $23.39 | 15,472,430 |
| 2019-07-03 | $33.04 | $33.16 | $32.66 | $32.82 | $22.99 | 8,670,830 |
| 2019-07-02 | $32.79 | $33.47 | $32.21 | $33.16 | $23.23 | 15,683,370 |
| 2019-07-01 | $32.99 | $33.50 | $32.61 | $32.86 | $23.02 | 14,044,150 |
| 2019-06-28 | $32.69 | $32.77 | $32.18 | $32.57 | $22.82 | 7,510,600 |
| 2019-06-27 | $32.00 | $32.88 | $31.99 | $32.70 | $22.91 | 14,012,240 |
| 2019-06-26 | $31.16 | $32.29 | $31.03 | $31.96 | $22.39 | 12,469,190 |
| 2019-06-25 | $31.20 | $31.59 | $30.69 | $31.25 | $21.89 | 12,349,490 |
| 2019-06-24 | $30.89 | $31.38 | $30.83 | $31.17 | $21.84 | 7,329,950 |
| 2019-06-21 | $30.60 | $31.06 | $30.38 | $30.81 | $21.59 | 11,925,090 |
| 2019-06-20 | $30.09 | $30.80 | $29.70 | $30.60 | $21.44 | 14,236,150 |
| 2019-06-19 | $30.55 | $30.85 | $29.90 | $30.09 | $21.08 | 11,808,690 |
| 2019-06-18 | $29.87 | $30.20 | $29.85 | $30.11 | $21.10 | 7,004,370 |
| 2019-06-17 | $29.90 | $30.14 | $29.58 | $29.90 | $20.95 | 6,140,710 |
| 2019-06-14 | $29.96 | $30.41 | $29.83 | $29.98 | $21.00 | 6,435,310 |
| 2019-06-13 | $30.30 | $30.38 | $29.75 | $29.90 | $20.95 | 7,879,210 |
| 2019-06-12 | $30.51 | $30.57 | $30.17 | $30.28 | $21.22 | 6,261,370 |
| 2019-06-11 | $30.08 | $30.71 | $29.94 | $30.60 | $21.44 | 13,361,190 |
| 2019-06-10 | $29.29 | $30.11 | $29.29 | $29.70 | $20.81 | 9,349,470 |
| 2019-06-07 | $29.30 | $29.30 | $29.30 | $29.30 | $20.53 | 0 |
| 2019-06-06 | $29.49 | $29.56 | $29.24 | $29.30 | $20.53 | 5,069,340 |
| 2019-06-05 | $29.34 | $30.04 | $29.26 | $29.61 | $20.75 | 11,008,700 |
| 2019-06-04 | $29.60 | $29.63 | $28.90 | $29.08 | $20.37 | 5,582,960 |
| 2019-06-03 | $29.78 | $30.08 | $29.31 | $29.40 | $20.60 | 6,843,520 |
| 2019-05-31 | $29.80 | $29.96 | $29.51 | $29.63 | $20.76 | 4,956,930 |
| 2019-05-30 | $29.54 | $29.77 | $29.12 | $29.55 | $20.70 | 5,392,930 |
| 2019-05-29 | $29.70 | $29.93 | $29.52 | $29.54 | $20.70 | 5,333,930 |
| 2019-05-28 | $29.33 | $30.13 | $29.13 | $29.95 | $20.98 | 13,555,140 |
| 2019-05-27 | $28.95 | $29.53 | $28.39 | $29.36 | $20.57 | 7,534,000 |
| 2019-05-24 | $29.00 | $29.39 | $28.60 | $28.80 | $20.18 | 6,026,080 |
| 2019-05-23 | $29.51 | $29.58 | $28.65 | $29.07 | $20.37 | 8,905,350 |
| 2019-05-22 | $30.30 | $30.32 | $29.62 | $29.67 | $20.79 | 7,037,720 |
| 2019-05-21 | $30.12 | $30.64 | $29.99 | $30.21 | $21.17 | 8,033,670 |
| 2019-05-20 | $30.60 | $31.09 | $29.71 | $30.00 | $21.02 | 12,660,130 |
| 2019-05-17 | $31.51 | $31.62 | $30.68 | $30.71 | $21.52 | 12,227,170 |
| 2019-05-16 | $30.33 | $31.51 | $30.06 | $31.36 | $21.97 | 17,552,520 |
| 2019-05-15 | $30.30 | $30.48 | $30.03 | $30.29 | $21.22 | 8,767,270 |
| 2019-05-14 | $29.78 | $30.91 | $29.65 | $29.98 | $21.00 | 12,358,930 |
| 2019-05-13 | $29.29 | $30.63 | $29.05 | $30.08 | $21.07 | 14,746,640 |
| 2019-05-10 | $29.02 | $30.00 | $28.59 | $29.74 | $20.84 | 12,109,760 |
| 2019-05-09 | $29.60 | $30.15 | $28.58 | $28.90 | $20.25 | 14,500,100 |
| 2019-05-08 | $29.30 | $30.12 | $29.01 | $29.70 | $20.81 | 10,751,240 |
| 2019-05-07 | $29.52 | $30.13 | $29.25 | $29.80 | $20.88 | 14,568,710 |
| 2019-05-06 | $30.50 | $30.50 | $28.76 | $29.20 | $20.46 | 21,160,880 |
| 2019-05-03 | $31.42 | $31.42 | $31.42 | $31.42 | $22.01 | 0 |
| 2019-05-02 | $31.42 | $31.42 | $31.42 | $31.42 | $22.01 | 0 |
| 2019-05-01 | $31.42 | $31.42 | $31.42 | $31.42 | $22.01 | 0 |
| 2019-04-30 | $31.05 | $31.53 | $30.70 | $31.42 | $22.01 | 12,885,030 |
| 2019-04-29 | $30.91 | $31.63 | $30.75 | $30.90 | $21.65 | 15,081,050 |
| 2019-04-26 | $31.18 | $31.83 | $30.50 | $30.58 | $21.43 | 16,928,800 |
| 2019-04-25 | $31.66 | $31.90 | $31.05 | $31.22 | $21.87 | 11,270,740 |
| 2019-04-24 | $31.68 | $32.13 | $31.00 | $31.66 | $22.18 | 14,708,270 |
| 2019-04-23 | $31.75 | $32.37 | $31.71 | $31.93 | $22.37 | 13,608,250 |
| 2019-04-22 | $33.75 | $33.75 | $31.59 | $31.90 | $22.35 | 37,779,470 |
| 2019-04-19 | $32.52 | $33.89 | $32.40 | $33.69 | $23.60 | 20,549,850 |
| 2019-04-18 | $32.78 | $32.78 | $32.00 | $32.34 | $22.66 | 11,871,030 |
| 2019-04-17 | $33.02 | $33.09 | $32.49 | $32.80 | $22.98 | 16,407,890 |
| 2019-04-16 | $32.58 | $33.20 | $31.59 | $33.20 | $23.26 | 25,247,280 |
| 2019-04-15 | $33.30 | $34.34 | $32.96 | $32.96 | $23.09 | 25,316,470 |
| 2019-04-12 | $33.38 | $33.80 | $32.48 | $32.52 | $22.78 | 15,025,720 |
| 2019-04-11 | $34.58 | $34.58 | $33.20 | $33.39 | $23.39 | 24,041,290 |
| 2019-04-10 | $34.00 | $35.20 | $33.59 | $34.51 | $24.18 | 37,052,100 |
| 2019-04-09 | $31.88 | $34.50 | $31.88 | $34.14 | $23.92 | 53,852,990 |
| 2019-04-08 | $31.83 | $32.05 | $30.76 | $31.40 | $22.00 | 24,803,010 |
| 2019-04-05 | $31.78 | $31.78 | $31.78 | $31.78 | $22.27 | 0 |
| 2019-04-04 | $32.18 | $32.46 | $31.42 | $31.78 | $22.27 | 22,742,330 |
| 2019-04-03 | $31.84 | $32.16 | $31.48 | $32.06 | $22.46 | 18,216,300 |
| 2019-04-02 | $32.14 | $32.44 | $31.70 | $31.84 | $22.31 | 14,205,470 |
| 2019-04-01 | $31.30 | $32.46 | $31.30 | $32.14 | $22.52 | 27,341,810 |
| 2019-03-29 | $29.65 | $31.16 | $29.41 | $31.02 | $21.73 | 25,224,430 |
| 2019-03-28 | $29.96 | $30.11 | $29.23 | $29.32 | $20.54 | 17,290,350 |
| 2019-03-27 | $30.38 | $30.52 | $29.73 | $29.95 | $20.98 | 17,107,450 |
| 2019-03-26 | $30.71 | $30.83 | $30.05 | $30.44 | $21.33 | 11,893,990 |
| 2019-03-25 | $30.55 | $31.02 | $30.30 | $30.30 | $21.23 | 19,356,240 |
| 2019-03-22 | $31.64 | $31.64 | $31.02 | $31.27 | $21.91 | 11,613,010 |
| 2019-03-21 | $31.82 | $32.80 | $31.46 | $31.64 | $22.17 | 20,314,340 |
| 2019-03-20 | $31.96 | $31.96 | $30.75 | $31.75 | $22.25 | 22,934,460 |
| 2019-03-19 | $31.85 | $32.97 | $31.66 | $31.84 | $22.31 | 29,274,320 |
| 2019-03-18 | $30.75 | $31.72 | $30.75 | $31.53 | $22.09 | 26,724,680 |
| 2019-03-15 | $29.82 | $31.42 | $29.82 | $30.72 | $21.52 | 27,449,110 |
| 2019-03-14 | $29.85 | $30.68 | $29.48 | $29.78 | $20.86 | 18,255,800 |
| 2019-03-13 | $29.20 | $30.34 | $28.74 | $30.01 | $21.03 | 30,771,820 |
| 2019-03-12 | $29.50 | $29.92 | $28.80 | $29.09 | $20.38 | 30,130,400 |
| 2019-03-11 | $28.58 | $29.33 | $27.79 | $29.23 | $20.48 | 37,012,570 |
| 2019-03-08 | $30.05 | $30.08 | $28.56 | $28.74 | $20.14 | 35,884,550 |
| 2019-03-07 | $31.93 | $31.94 | $30.22 | $30.69 | $21.50 | 36,586,960 |
| 2019-03-06 | $32.80 | $32.80 | $31.75 | $32.19 | $22.55 | 24,697,270 |
| 2019-03-05 | $31.95 | $33.06 | $31.77 | $32.80 | $22.98 | 26,120,290 |
| 2019-03-04 | $31.00 | $32.88 | $30.98 | $31.65 | $22.17 | 41,882,060 |
| 2019-03-01 | $31.75 | $31.93 | $30.60 | $31.04 | $21.75 | 21,245,870 |
| 2019-02-28 | $31.41 | $32.13 | $31.31 | $31.62 | $22.15 | 11,776,460 |
| 2019-02-27 | $31.20 | $32.49 | $31.20 | $31.56 | $22.11 | 16,907,080 |
| 2019-02-26 | $31.60 | $32.90 | $31.53 | $31.58 | $22.13 | 24,635,340 |
| 2019-02-25 | $30.60 | $31.83 | $29.85 | $31.70 | $22.21 | 29,240,790 |
| 2019-02-22 | $30.30 | $30.56 | $29.78 | $30.37 | $21.28 | 14,623,770 |
| 2019-02-21 | $30.08 | $30.95 | $29.91 | $30.17 | $21.14 | 19,895,030 |
| 2019-02-20 | $29.68 | $30.42 | $29.37 | $30.05 | $21.05 | 17,605,050 |
| 2019-02-19 | $29.50 | $30.11 | $29.08 | $29.31 | $20.54 | 16,362,540 |
| 2019-02-18 | $29.02 | $29.65 | $28.84 | $29.50 | $20.67 | 18,929,020 |
| 2019-02-15 | $29.40 | $29.59 | $28.65 | $28.83 | $20.20 | 15,299,520 |
| 2019-02-14 | $29.51 | $30.65 | $29.07 | $29.41 | $20.61 | 19,620,300 |
| 2019-02-13 | $28.90 | $29.80 | $28.70 | $29.59 | $20.73 | 19,407,120 |
| 2019-02-12 | $28.27 | $29.10 | $27.98 | $28.92 | $20.26 | 16,824,890 |
| 2019-02-11 | $27.88 | $28.40 | $27.42 | $28.33 | $19.85 | 12,953,810 |
| 2019-02-08 | $27.88 | $27.88 | $27.88 | $27.88 | $19.53 | 0 |
| 2019-02-07 | $27.88 | $27.88 | $27.88 | $27.88 | $19.53 | 0 |
| 2019-02-06 | $27.88 | $27.88 | $27.88 | $27.88 | $19.53 | 0 |
| 2019-02-05 | $27.88 | $27.88 | $27.88 | $27.88 | $19.53 | 0 |
| 2019-02-04 | $27.88 | $27.88 | $27.88 | $27.88 | $19.53 | 0 |
| 2019-02-01 | $28.15 | $28.54 | $27.33 | $27.88 | $19.53 | 14,981,380 |
| 2019-01-31 | $27.50 | $27.90 | $27.07 | $27.29 | $19.12 | 9,212,570 |
| 2019-01-30 | $27.19 | $28.01 | $27.00 | $27.33 | $19.15 | 14,024,470 |
| 2019-01-29 | $26.38 | $27.25 | $26.25 | $27.16 | $19.03 | 12,888,030 |
| 2019-01-28 | $26.75 | $26.96 | $26.42 | $26.52 | $18.58 | 8,886,050 |
| 2019-01-25 | $25.90 | $26.76 | $25.90 | $26.48 | $18.55 | 18,247,640 |
| 2019-01-24 | $26.00 | $26.11 | $25.20 | $25.63 | $17.96 | 6,937,410 |
| 2019-01-23 | $25.80 | $26.16 | $25.76 | $25.93 | $18.17 | 4,519,080 |
| 2019-01-22 | $25.75 | $26.36 | $25.61 | $25.85 | $18.11 | 7,582,690 |
| 2019-01-21 | $25.93 | $26.25 | $25.55 | $25.70 | $18.01 | 10,096,180 |
| 2019-01-18 | $26.24 | $26.56 | $25.81 | $26.06 | $18.26 | 10,070,400 |
| 2019-01-17 | $26.75 | $26.75 | $25.95 | $26.06 | $18.26 | 9,330,570 |
| 2019-01-16 | $26.75 | $27.55 | $26.62 | $26.88 | $18.83 | 11,081,430 |
| 2019-01-15 | $26.22 | $26.69 | $25.83 | $26.69 | $18.70 | 8,301,820 |
| 2019-01-14 | $26.24 | $26.29 | $26.00 | $26.21 | $18.36 | 3,979,290 |
| 2019-01-11 | $25.84 | $26.30 | $25.60 | $26.11 | $18.29 | 6,628,170 |
| 2019-01-10 | $26.16 | $26.40 | $25.50 | $25.79 | $18.07 | 8,352,420 |
| 2019-01-09 | $25.96 | $26.59 | $25.96 | $26.12 | $18.30 | 8,076,100 |
| 2019-01-08 | $26.30 | $26.50 | $25.74 | $25.89 | $18.14 | 8,801,690 |
| 2019-01-07 | $26.29 | $26.89 | $26.27 | $26.40 | $18.50 | 11,928,640 |
| 2019-01-04 | $24.70 | $26.18 | $24.65 | $26.01 | $18.22 | 13,616,310 |
| 2019-01-03 | $25.10 | $25.47 | $24.71 | $25.05 | $17.55 | 9,905,870 |
| 2019-01-02 | $25.58 | $25.70 | $24.77 | $25.15 | $17.62 | 8,933,910 |
| 2019-01-01 | $25.45 | $25.45 | $25.45 | $25.45 | $17.83 | 0 |
| 2018-12-31 | $25.45 | $25.45 | $25.45 | $25.45 | $17.83 | 0 |
| 2018-12-28 | $25.08 | $25.45 | $24.76 | $25.45 | $17.83 | 10,070,150 |
| 2018-12-27 | $25.40 | $25.62 | $24.81 | $25.08 | $17.57 | 12,052,230 |
| 2018-12-26 | $25.08 | $25.28 | $24.63 | $25.06 | $17.56 | 9,494,420 |
| 2018-12-25 | $24.97 | $25.39 | $24.30 | $25.11 | $17.59 | 10,259,910 |
| 2018-12-24 | $25.60 | $25.95 | $24.90 | $25.23 | $17.68 | 13,629,260 |
| 2018-12-21 | $26.91 | $26.91 | $25.00 | $25.62 | $17.95 | 18,663,290 |
| 2018-12-20 | $26.86 | $27.36 | $26.37 | $26.85 | $18.81 | 13,943,760 |
| 2018-12-19 | $26.69 | $27.35 | $26.39 | $26.39 | $18.49 | 17,764,310 |
| 2018-12-18 | $28.07 | $28.29 | $25.85 | $26.60 | $18.64 | 24,140,910 |
| 2018-12-17 | $27.68 | $28.54 | $27.51 | $28.34 | $19.86 | 14,295,850 |
| 2018-12-14 | $28.46 | $28.59 | $27.50 | $27.79 | $19.47 | 21,998,180 |
| 2018-12-13 | $28.11 | $28.56 | $27.72 | $28.26 | $19.80 | 21,200,350 |
| 2018-12-12 | $27.66 | $28.55 | $27.41 | $27.50 | $19.27 | 19,696,640 |
| 2018-12-11 | $27.00 | $27.57 | $26.91 | $27.40 | $19.20 | 8,825,150 |
| 2018-12-10 | $27.69 | $27.69 | $26.89 | $27.12 | $19.00 | 9,609,660 |
| 2018-12-07 | $27.30 | $28.26 | $27.22 | $27.80 | $19.48 | 19,301,510 |
| 2018-12-06 | $27.18 | $27.60 | $27.00 | $27.30 | $19.13 | 16,433,410 |
| 2018-12-05 | $25.49 | $27.74 | $25.38 | $27.56 | $19.31 | 34,510,710 |
| 2018-12-04 | $25.88 | $26.29 | $25.35 | $25.92 | $18.16 | 13,219,440 |
| 2018-12-03 | $26.15 | $26.35 | $25.38 | $25.92 | $18.16 | 15,840,760 |
| 2018-11-30 | $25.43 | $25.58 | $25.11 | $25.50 | $17.87 | 8,371,630 |
| 2018-11-29 | $26.09 | $26.33 | $25.07 | $25.18 | $17.64 | 11,766,920 |
| 2018-11-28 | $25.59 | $26.15 | $25.49 | $25.79 | $18.07 | 9,392,320 |
| 2018-11-27 | $25.94 | $26.28 | $25.37 | $25.72 | $18.02 | 10,704,460 |
| 2018-11-26 | $25.52 | $26.57 | $25.52 | $25.70 | $18.01 | 15,298,300 |
| 2018-11-23 | $26.60 | $26.60 | $25.27 | $25.46 | $17.84 | 16,869,260 |
| 2018-11-22 | $26.40 | $26.80 | $25.80 | $26.54 | $18.59 | 15,496,370 |
| 2018-11-21 | $24.51 | $27.07 | $24.35 | $26.40 | $18.50 | 35,002,960 |
| 2018-11-20 | $25.79 | $26.18 | $24.71 | $24.82 | $17.39 | 23,775,600 |
| 2018-11-19 | $23.58 | $25.94 | $23.58 | $25.94 | $18.17 | 36,170,230 |
| 2018-11-16 | $23.60 | $23.81 | $23.35 | $23.58 | $16.52 | 10,580,570 |
| 2018-11-15 | $23.22 | $23.82 | $23.02 | $23.68 | $16.59 | 12,951,890 |
| 2018-11-14 | $23.15 | $23.51 | $23.15 | $23.20 | $16.25 | 12,817,900 |
| 2018-11-13 | $22.78 | $23.22 | $22.65 | $23.01 | $16.12 | 12,825,010 |
| 2018-11-12 | $22.61 | $22.96 | $22.54 | $22.94 | $16.07 | 9,366,240 |
| 2018-11-09 | $22.63 | $22.86 | $22.51 | $22.61 | $15.84 | 8,672,670 |
| 2018-11-08 | $22.98 | $23.17 | $22.63 | $22.63 | $15.86 | 9,951,800 |
| 2018-11-07 | $23.15 | $23.31 | $22.78 | $22.78 | $15.96 | 14,425,950 |
| 2018-11-06 | $23.25 | $23.51 | $22.96 | $23.07 | $16.16 | 13,849,450 |
| 2018-11-05 | $23.63 | $23.67 | $22.90 | $23.30 | $16.32 | 15,135,270 |
| 2018-11-02 | $24.06 | $24.33 | $23.45 | $23.71 | $16.61 | 19,085,330 |
| 2018-11-01 | $23.88 | $24.65 | $23.60 | $23.60 | $16.53 | 20,214,330 |
| 2018-10-31 | $23.27 | $23.75 | $22.88 | $23.35 | $16.36 | 12,298,080 |
| 2018-10-30 | $22.46 | $23.36 | $22.43 | $23.14 | $16.21 | 14,141,620 |
| 2018-10-29 | $22.70 | $23.07 | $22.18 | $22.46 | $15.74 | 16,207,520 |
| 2018-10-26 | $22.42 | $23.48 | $22.40 | $22.86 | $16.02 | 18,464,970 |
| 2018-10-25 | $21.30 | $22.50 | $21.20 | $22.24 | $15.58 | 11,372,980 |
| 2018-10-24 | $21.65 | $22.48 | $21.65 | $21.99 | $15.41 | 7,633,470 |
| 2018-10-23 | $22.00 | $22.58 | $21.75 | $21.96 | $15.39 | 11,990,060 |
| 2018-10-22 | $21.52 | $22.67 | $21.40 | $22.03 | $15.43 | 18,661,680 |
| 2018-10-19 | $20.50 | $21.45 | $20.41 | $21.44 | $15.02 | 12,143,970 |
| 2018-10-18 | $20.71 | $21.13 | $20.44 | $20.67 | $14.48 | 9,539,730 |
| 2018-10-17 | $21.39 | $21.54 | $20.50 | $20.77 | $14.55 | 11,598,260 |
| 2018-10-16 | $22.05 | $22.44 | $21.12 | $21.12 | $14.80 | 13,362,540 |
| 2018-10-15 | $23.01 | $23.25 | $22.07 | $22.19 | $15.55 | 12,338,030 |
| 2018-10-12 | $20.99 | $23.80 | $20.99 | $23.68 | $16.59 | 26,074,490 |
| 2018-10-11 | $23.00 | $23.54 | $22.71 | $22.80 | $15.97 | 14,322,010 |
| 2018-10-10 | $24.07 | $24.34 | $23.88 | $24.04 | $16.84 | 5,858,810 |
| 2018-10-09 | $24.10 | $24.33 | $23.84 | $24.02 | $16.83 | 5,360,280 |
| 2018-10-08 | $24.49 | $24.76 | $23.88 | $24.01 | $16.82 | 14,319,240 |
| 2018-10-05 | $25.33 | $25.33 | $25.33 | $25.33 | $17.75 | 0 |
| 2018-10-04 | $25.33 | $25.33 | $25.33 | $25.33 | $17.75 | 0 |
| 2018-10-03 | $25.33 | $25.33 | $25.33 | $25.33 | $17.75 | 0 |
| 2018-10-02 | $25.33 | $25.33 | $25.33 | $25.33 | $17.75 | 0 |
| 2018-10-01 | $25.33 | $25.33 | $25.33 | $25.33 | $17.75 | 0 |
| 2018-09-28 | $25.12 | $25.64 | $25.12 | $25.33 | $17.75 | 12,457,740 |
| 2018-09-27 | $25.12 | $25.47 | $24.93 | $25.06 | $17.56 | 10,429,610 |
| 2018-09-26 | $25.00 | $25.37 | $24.63 | $25.05 | $17.55 | 13,574,310 |
| 2018-09-25 | $25.00 | $25.18 | $24.74 | $24.88 | $17.43 | 18,684,070 |
| 2018-09-24 | $25.87 | $25.87 | $25.87 | $25.87 | $18.13 | 0 |
| 2018-09-21 | $25.19 | $26.08 | $24.90 | $25.87 | $18.13 | 19,836,140 |
| 2018-09-20 | $25.06 | $25.40 | $24.93 | $25.14 | $17.61 | 10,372,250 |
| 2018-09-19 | $24.21 | $25.33 | $24.09 | $25.08 | $17.57 | 19,548,110 |
| 2018-09-18 | $23.52 | $24.21 | $23.47 | $24.21 | $16.96 | 7,465,740 |
| 2018-09-17 | $24.09 | $24.10 | $23.54 | $23.62 | $16.55 | 7,566,290 |
| 2018-09-14 | $24.35 | $24.37 | $23.95 | $24.28 | $17.01 | 10,753,160 |
| 2018-09-13 | $24.69 | $24.82 | $23.91 | $24.45 | $17.13 | 9,887,930 |
| 2018-09-12 | $24.06 | $24.56 | $24.00 | $24.49 | $17.16 | 7,520,860 |
| 2018-09-11 | $24.46 | $24.79 | $23.99 | $24.05 | $16.85 | 9,872,680 |
| 2018-09-10 | $24.74 | $25.28 | $24.43 | $24.50 | $17.17 | 12,782,680 |
| 2018-09-07 | $24.52 | $24.92 | $24.35 | $24.55 | $17.20 | 9,122,000 |
| 2018-09-06 | $24.55 | $24.98 | $24.13 | $24.26 | $17.00 | 11,345,290 |
| 2018-09-05 | $25.39 | $25.62 | $24.63 | $24.67 | $17.28 | 12,983,290 |
| 2018-09-04 | $25.22 | $25.57 | $24.90 | $25.50 | $17.87 | 11,915,890 |
| 2018-09-03 | $24.97 | $25.62 | $24.70 | $25.19 | $17.65 | 14,337,800 |
| 2018-08-31 | $24.63 | $25.44 | $24.30 | $25.10 | $17.59 | 17,041,500 |
| 2018-08-30 | $24.69 | $25.10 | $24.53 | $24.53 | $17.19 | 11,525,180 |
| 2018-08-29 | $24.29 | $24.97 | $24.25 | $24.68 | $17.29 | 17,910,670 |
| 2018-08-28 | $24.00 | $24.32 | $23.95 | $24.11 | $16.89 | 7,044,040 |
| 2018-08-27 | $23.27 | $24.26 | $23.27 | $23.96 | $16.79 | 16,153,780 |
| 2018-08-24 | $23.13 | $23.32 | $22.95 | $23.19 | $16.25 | 4,083,200 |
| 2018-08-23 | $23.24 | $23.42 | $23.06 | $23.15 | $16.22 | 5,013,060 |
| 2018-08-22 | $23.49 | $23.49 | $23.12 | $23.21 | $16.26 | 5,012,040 |
| 2018-08-21 | $23.23 | $23.51 | $23.06 | $23.50 | $16.46 | 7,709,380 |
| 2018-08-20 | $22.82 | $23.25 | $22.71 | $23.14 | $16.21 | 6,910,060 |
| 2018-08-17 | $23.41 | $23.50 | $22.72 | $22.82 | $15.99 | 8,149,120 |
| 2018-08-16 | $22.81 | $23.54 | $22.61 | $23.21 | $16.26 | 8,302,200 |
| 2018-08-15 | $23.37 | $23.48 | $23.08 | $23.10 | $16.18 | 6,460,430 |
| 2018-08-14 | $23.57 | $23.65 | $23.13 | $23.35 | $16.36 | 7,507,170 |
| 2018-08-13 | $23.54 | $23.69 | $22.98 | $23.57 | $16.51 | 10,703,420 |
| 2018-08-10 | $24.15 | $24.86 | $23.92 | $24.06 | $16.86 | 15,463,170 |
| 2018-08-09 | $23.25 | $23.94 | $23.21 | $23.72 | $16.62 | 10,898,560 |
| 2018-08-08 | $23.18 | $23.67 | $23.16 | $23.22 | $16.27 | 10,828,070 |
| 2018-08-07 | $22.61 | $23.58 | $22.61 | $23.47 | $16.44 | 13,647,430 |
| 2018-08-06 | $23.25 | $23.43 | $22.51 | $22.58 | $15.82 | 10,781,520 |
| 2018-08-03 | $23.87 | $24.06 | $23.18 | $23.27 | $16.30 | 11,462,490 |
| 2018-08-02 | $24.86 | $24.89 | $23.55 | $23.90 | $16.75 | 14,125,880 |
| 2018-08-01 | $26.03 | $26.04 | $24.97 | $25.06 | $17.56 | 17,490,030 |
| 2018-07-31 | $25.79 | $26.49 | $25.60 | $26.29 | $18.42 | 11,992,790 |
| 2018-07-30 | $25.69 | $26.21 | $25.61 | $25.77 | $18.06 | 8,210,950 |
| 2018-07-27 | $25.71 | $26.10 | $25.50 | $25.77 | $18.06 | 8,802,970 |
| 2018-07-26 | $26.72 | $26.95 | $25.76 | $25.88 | $18.13 | 17,525,080 |
| 2018-07-25 | $26.88 | $27.02 | $26.51 | $26.71 | $18.71 | 13,845,020 |
| 2018-07-24 | $26.12 | $27.34 | $26.12 | $26.74 | $18.73 | 31,926,810 |
| 2018-07-23 | $25.43 | $26.13 | $25.06 | $25.87 | $18.13 | 13,073,430 |
| 2018-07-20 | $25.16 | $25.85 | $24.41 | $25.51 | $17.87 | 14,988,040 |
| 2018-07-19 | $25.38 | $25.68 | $25.07 | $25.13 | $17.61 | 7,613,160 |
| 2018-07-18 | $25.66 | $26.04 | $25.08 | $25.10 | $17.59 | 11,600,790 |
| 2018-07-17 | $25.67 | $25.99 | $25.29 | $25.71 | $18.01 | 10,475,500 |
| 2018-07-16 | $26.50 | $26.53 | $25.28 | $25.57 | $17.92 | 20,391,960 |
| 2018-07-13 | $27.11 | $27.34 | $26.56 | $26.63 | $18.66 | 14,077,350 |
| 2018-07-12 | $26.84 | $27.36 | $26.80 | $26.99 | $18.91 | 17,968,740 |
| 2018-07-11 | $26.84 | $27.22 | $26.47 | $26.75 | $18.74 | 22,177,030 |
| 2018-07-10 | $24.93 | $27.39 | $24.70 | $27.31 | $19.13 | 50,452,550 |
| 2018-07-09 | $23.88 | $24.94 | $23.88 | $24.90 | $17.45 | 18,858,730 |
| 2018-07-06 | $23.48 | $24.21 | $22.63 | $24.08 | $16.87 | 22,160,610 |
| 2018-07-05 | $23.00 | $23.55 | $22.87 | $23.50 | $16.46 | 17,469,710 |
| 2018-07-04 | $23.70 | $23.76 | $22.80 | $23.02 | $16.13 | 16,544,250 |
| 2018-07-03 | $23.76 | $24.05 | $23.05 | $23.76 | $16.65 | 17,488,210 |
| 2018-07-02 | $25.79 | $25.81 | $23.18 | $23.75 | $16.64 | 29,207,640 |
| 2018-06-29 | $25.08 | $25.79 | $25.07 | $25.75 | $18.04 | 12,008,770 |
| 2018-06-28 | $25.02 | $25.57 | $24.96 | $25.07 | $17.56 | 10,501,460 |
| 2018-06-27 | $26.36 | $26.37 | $24.91 | $25.33 | $17.75 | 27,475,450 |
| 2018-06-26 | $26.72 | $27.06 | $25.75 | $26.41 | $18.50 | 25,108,580 |
| 2018-06-25 | $29.10 | $29.14 | $27.68 | $27.80 | $19.48 | 18,015,680 |
| 2018-06-22 | $27.90 | $28.58 | $27.75 | $28.54 | $20.00 | 17,237,300 |
| 2018-06-21 | $28.28 | $29.18 | $27.91 | $28.03 | $19.64 | 23,907,680 |
| 2018-06-20 | $27.90 | $28.37 | $27.20 | $28.29 | $19.82 | 19,269,170 |
| 2018-06-19 | $27.70 | $28.47 | $27.17 | $28.15 | $19.72 | 60,276,240 |
| 2018-06-18 | $29.11 | $29.11 | $29.11 | $29.11 | $19.76 | 0 |
| 2018-06-15 | $28.85 | $29.58 | $28.85 | $29.11 | $19.76 | 24,865,390 |
| 2018-06-14 | $28.80 | $29.07 | $28.58 | $28.83 | $19.57 | 15,756,020 |
| 2018-06-13 | $28.40 | $29.27 | $28.30 | $29.02 | $19.70 | 22,741,050 |
| 2018-06-12 | $28.40 | $28.66 | $28.07 | $28.52 | $19.36 | 15,164,400 |
| 2018-06-11 | $28.00 | $28.66 | $27.75 | $28.38 | $19.27 | 21,162,940 |
| 2018-06-08 | $28.00 | $28.02 | $27.45 | $27.64 | $18.77 | 13,442,920 |
| 2018-06-07 | $27.57 | $28.24 | $27.48 | $28.09 | $19.07 | 20,964,240 |
| 2018-06-06 | $27.86 | $27.86 | $27.40 | $27.42 | $18.62 | 11,810,290 |
| 2018-06-05 | $27.99 | $28.05 | $27.42 | $27.88 | $18.93 | 17,392,710 |
| 2018-06-04 | $27.30 | $28.05 | $27.30 | $27.88 | $18.93 | 16,686,050 |
| 2018-06-01 | $27.09 | $27.90 | $27.02 | $27.32 | $18.55 | 17,014,070 |
| 2018-05-31 | $27.06 | $27.20 | $26.65 | $27.10 | $18.40 | 13,772,880 |
| 2018-05-30 | $27.31 | $27.43 | $26.75 | $26.80 | $18.20 | 14,408,460 |
| 2018-05-29 | $28.29 | $28.29 | $26.90 | $27.91 | $18.95 | 35,346,970 |
| 2018-05-28 | $28.90 | $28.97 | $28.27 | $28.32 | $19.23 | 13,149,240 |
| 2018-05-25 | $28.88 | $29.08 | $28.42 | $28.86 | $19.59 | 13,638,350 |
| 2018-05-24 | $28.60 | $29.01 | $28.55 | $28.82 | $19.57 | 10,401,620 |
| 2018-05-23 | $29.36 | $29.44 | $28.59 | $28.67 | $19.46 | 20,526,290 |
| 2018-05-22 | $29.90 | $29.92 | $29.28 | $29.53 | $20.05 | 17,748,800 |
| 2018-05-21 | $29.70 | $29.98 | $29.50 | $29.89 | $20.29 | 21,054,250 |
| 2018-05-18 | $29.27 | $29.52 | $29.16 | $29.41 | $19.97 | 12,625,820 |
| 2018-05-17 | $29.45 | $29.50 | $29.11 | $29.27 | $19.87 | 11,751,980 |
| 2018-05-16 | $28.80 | $29.65 | $28.75 | $29.40 | $19.96 | 29,796,980 |
| 2018-05-15 | $28.72 | $28.75 | $28.40 | $28.70 | $19.49 | 11,431,010 |
| 2018-05-14 | $28.82 | $29.09 | $28.41 | $28.55 | $19.38 | 16,439,440 |
| 2018-05-11 | $29.15 | $29.20 | $28.81 | $28.82 | $19.57 | 11,220,920 |
| 2018-05-10 | $29.18 | $29.36 | $28.85 | $29.12 | $19.77 | 13,176,090 |
| 2018-05-09 | $29.47 | $29.47 | $28.93 | $29.12 | $19.77 | 18,072,850 |
| 2018-05-08 | $29.05 | $29.79 | $29.01 | $29.51 | $20.04 | 21,898,160 |
| 2018-05-07 | $29.06 | $29.18 | $28.65 | $29.16 | $19.80 | 15,019,340 |
| 2018-05-04 | $28.88 | $29.48 | $28.83 | $28.89 | $19.61 | 12,164,900 |
| 2018-05-03 | $28.62 | $29.17 | $28.22 | $28.93 | $19.64 | 14,124,550 |
| 2018-05-02 | $28.60 | $29.00 | $28.50 | $28.75 | $19.52 | 10,460,310 |
| 2018-05-01 | $29.05 | $29.05 | $29.05 | $29.05 | $19.72 | 0 |
| 2018-04-30 | $29.05 | $29.05 | $29.05 | $29.05 | $19.72 | 0 |
| 2018-04-27 | $28.89 | $29.09 | $28.42 | $29.05 | $19.72 | 14,798,580 |
| 2018-04-26 | $29.43 | $29.50 | $28.47 | $28.88 | $19.61 | 18,258,430 |
| 2018-04-25 | $29.94 | $29.95 | $29.13 | $29.34 | $19.92 | 23,115,980 |
| 2018-04-24 | $29.56 | $30.22 | $29.38 | $30.14 | $20.46 | 30,578,840 |
| 2018-04-23 | $29.06 | $30.14 | $29.06 | $29.35 | $19.93 | 35,401,590 |
| 2018-04-20 | $28.72 | $28.73 | $28.02 | $28.62 | $19.43 | 22,016,430 |
| 2018-04-19 | $27.85 | $28.76 | $27.85 | $28.62 | $19.43 | 26,290,740 |
| 2018-04-18 | $28.83 | $28.95 | $27.55 | $27.85 | $18.91 | 41,593,420 |
| 2018-04-17 | $29.44 | $29.60 | $28.03 | $28.41 | $19.29 | 44,911,590 |
| 2018-04-16 | $31.19 | $31.69 | $29.35 | $29.35 | $19.93 | 84,188,170 |
| 2018-04-13 | $32.81 | $32.96 | $32.47 | $32.61 | $22.14 | 13,106,490 |
| 2018-04-12 | $33.16 | $33.38 | $32.52 | $32.59 | $22.13 | 20,322,950 |
| 2018-04-11 | $33.00 | $33.53 | $32.61 | $33.16 | $22.51 | 30,821,250 |
| 2018-04-10 | $32.06 | $32.87 | $32.06 | $32.80 | $22.27 | 27,762,260 |
| 2018-04-09 | $32.13 | $32.43 | $31.83 | $31.93 | $21.68 | 17,509,130 |
| 2018-04-06 | $32.16 | $32.16 | $32.16 | $32.16 | $21.83 | 0 |
| 2018-04-05 | $32.16 | $32.16 | $32.16 | $32.16 | $21.83 | 0 |
| 2018-04-04 | $32.50 | $32.60 | $32.10 | $32.16 | $21.83 | 17,859,810 |
| 2018-04-03 | $32.40 | $32.76 | $32.05 | $32.27 | $21.91 | 18,386,010 |
| 2018-04-02 | $33.18 | $33.68 | $32.84 | $32.99 | $22.40 | 31,537,260 |
| 2018-03-30 | $33.50 | $33.67 | $32.59 | $32.81 | $22.28 | 33,277,360 |
| 2018-03-29 | $32.01 | $33.89 | $31.34 | $33.58 | $22.80 | 47,705,810 |
| 2018-03-28 | $31.55 | $32.49 | $31.30 | $31.87 | $21.64 | 25,066,130 |
| 2018-03-27 | $32.55 | $32.71 | $31.50 | $31.86 | $21.63 | 39,207,950 |
| 2018-03-26 | $33.50 | $33.50 | $31.15 | $31.73 | $21.54 | 54,830,940 |
| 2018-03-23 | $33.09 | $34.08 | $32.32 | $34.06 | $23.12 | 41,746,650 |
| 2018-03-22 | $34.40 | $34.60 | $33.21 | $34.07 | $23.13 | 30,538,140 |
| 2018-03-21 | $34.75 | $35.33 | $34.26 | $34.59 | $23.48 | 21,526,330 |
| 2018-03-20 | $34.18 | $34.73 | $33.88 | $34.57 | $23.47 | 22,020,490 |
| 2018-03-19 | $35.06 | $35.08 | $34.41 | $34.49 | $23.42 | 24,896,130 |
| 2018-03-16 | $35.55 | $36.13 | $35.28 | $35.38 | $24.02 | 25,733,310 |
| 2018-03-15 | $35.59 | $36.12 | $35.28 | $35.49 | $24.10 | 20,806,320 |
| 2018-03-14 | $35.89 | $35.89 | $35.05 | $35.60 | $24.17 | 25,707,350 |
| 2018-03-13 | $36.09 | $36.45 | $35.70 | $35.90 | $24.37 | 27,203,200 |
| 2018-03-12 | $38.15 | $38.15 | $36.03 | $36.12 | $24.52 | 55,040,480 |
| 2018-03-09 | $38.38 | $38.69 | $37.70 | $38.07 | $25.85 | 21,932,560 |
| 2018-03-08 | $37.65 | $38.83 | $37.22 | $38.45 | $26.10 | 27,940,940 |
| 2018-03-07 | $38.09 | $38.46 | $37.34 | $37.63 | $25.55 | 21,619,780 |
| 2018-03-06 | $36.22 | $38.44 | $35.66 | $38.35 | $26.04 | 38,390,220 |
| 2018-03-05 | $35.86 | $36.85 | $35.81 | $36.17 | $24.56 | 23,300,210 |
| 2018-03-02 | $36.45 | $36.91 | $35.83 | $35.92 | $24.39 | 26,708,360 |
| 2018-03-01 | $36.70 | $37.54 | $36.52 | $36.80 | $24.98 | 23,137,330 |
| 2018-02-28 | $36.95 | $37.99 | $36.05 | $37.24 | $25.28 | 29,889,250 |
| 2018-02-27 | $38.70 | $38.75 | $37.54 | $37.86 | $25.70 | 27,520,760 |
| 2018-02-26 | $39.95 | $40.28 | $37.48 | $38.97 | $26.46 | 35,799,530 |
| 2018-02-23 | $38.55 | $40.65 | $38.48 | $39.28 | $26.67 | 39,754,380 |
| 2018-02-22 | $37.30 | $37.85 | $37.06 | $37.81 | $25.67 | 22,465,580 |
| 2018-02-21 | $36.71 | $36.71 | $36.71 | $36.71 | $24.92 | 0 |
| 2018-02-20 | $36.71 | $36.71 | $36.71 | $36.71 | $24.92 | 0 |
| 2018-02-19 | $36.71 | $36.71 | $36.71 | $36.71 | $24.92 | 0 |
| 2018-02-16 | $36.71 | $36.71 | $36.71 | $36.71 | $24.92 | 0 |
| 2018-02-15 | $36.71 | $36.71 | $36.71 | $36.71 | $24.92 | 0 |
| 2018-02-14 | $36.70 | $36.94 | $36.10 | $36.71 | $24.92 | 15,755,050 |
| 2018-02-13 | $35.75 | $37.46 | $35.30 | $36.63 | $24.87 | 30,059,110 |
| 2018-02-12 | $34.48 | $35.57 | $34.01 | $35.20 | $23.90 | 31,689,890 |
| 2018-02-09 | $35.44 | $35.98 | $33.17 | $34.22 | $23.23 | 51,497,760 |
| 2018-02-08 | $37.25 | $37.74 | $36.07 | $36.85 | $25.02 | 47,047,610 |
| 2018-02-07 | $42.80 | $42.90 | $37.27 | $37.48 | $25.45 | 65,550,280 |
| 2018-02-06 | $43.20 | $43.99 | $40.82 | $41.41 | $28.11 | 59,430,060 |
| 2018-02-05 | $44.99 | $46.35 | $43.88 | $44.87 | $30.46 | 34,076,850 |
| 2018-02-02 | $44.99 | $46.88 | $43.72 | $45.93 | $31.18 | 41,618,010 |
| 2018-02-01 | $45.30 | $46.80 | $45.00 | $45.94 | $31.19 | 47,819,390 |
| 2018-01-31 | $42.45 | $45.36 | $41.78 | $45.06 | $30.59 | 46,723,510 |
| 2018-01-30 | $43.80 | $44.60 | $41.71 | $42.51 | $28.86 | 37,358,550 |
| 2018-01-29 | $43.01 | $45.32 | $43.00 | $43.61 | $29.61 | 42,529,430 |
| 2018-01-26 | $41.70 | $43.24 | $41.59 | $42.84 | $29.09 | 30,005,480 |
| 2018-01-25 | $42.56 | $42.98 | $40.30 | $42.20 | $28.65 | 46,137,610 |
| 2018-01-24 | $43.79 | $44.88 | $42.60 | $42.90 | $29.13 | 43,188,180 |
| 2018-01-23 | $42.00 | $44.37 | $42.00 | $43.95 | $29.84 | 65,212,720 |
| 2018-01-22 | $41.44 | $42.91 | $41.43 | $41.95 | $28.48 | 36,848,300 |
| 2018-01-19 | $41.73 | $43.48 | $41.35 | $41.61 | $28.25 | 41,897,300 |
| 2018-01-18 | $42.10 | $43.66 | $41.38 | $41.71 | $28.32 | 42,211,650 |
| 2018-01-17 | $43.40 | $44.20 | $41.01 | $42.06 | $28.56 | 61,581,130 |
| 2018-01-16 | $39.95 | $44.30 | $39.75 | $43.90 | $29.80 | 75,128,680 |
| 2018-01-15 | $39.59 | $41.38 | $39.40 | $40.31 | $27.37 | 59,915,570 |
| 2018-01-12 | $40.50 | $41.60 | $39.15 | $39.81 | $27.03 | 58,684,570 |
| 2018-01-11 | $39.47 | $40.15 | $38.68 | $40.05 | $27.19 | 45,820,020 |
| 2018-01-10 | $38.33 | $40.88 | $37.86 | $39.47 | $26.80 | 63,481,310 |
| 2018-01-09 | $37.50 | $38.50 | $37.45 | $38.07 | $25.85 | 52,429,170 |
| 2018-01-08 | $36.05 | $38.48 | $36.05 | $37.90 | $25.73 | 96,971,630 |
| 2018-01-05 | $34.07 | $35.85 | $33.77 | $34.98 | $23.75 | 67,626,620 |
| 2018-01-04 | $34.30 | $34.66 | $33.65 | $33.97 | $23.06 | 39,998,680 |
| 2018-01-03 | $32.50 | $34.74 | $32.36 | $34.19 | $23.21 | 72,410,400 |
| 2018-01-02 | $31.53 | $32.88 | $31.53 | $32.26 | $21.90 | 32,748,250 |
| 2018-01-01 | $31.39 | $31.39 | $31.39 | $31.39 | $21.31 | 0 |
| 2017-12-29 | $30.76 | $31.48 | $30.75 | $31.39 | $21.31 | 14,564,780 |
| 2017-12-28 | $31.09 | $31.27 | $30.77 | $30.89 | $20.97 | 13,831,620 |
| 2017-12-27 | $31.03 | $31.38 | $30.96 | $31.06 | $21.09 | 15,165,870 |
| 2017-12-26 | $31.00 | $31.09 | $30.91 | $31.03 | $21.07 | 8,417,410 |
| 2017-12-25 | $30.89 | $31.40 | $30.89 | $30.98 | $21.03 | 16,077,040 |
| 2017-12-22 | $31.00 | $31.16 | $30.70 | $30.81 | $20.92 | 9,318,210 |
| 2017-12-21 | $30.80 | $31.30 | $30.52 | $30.91 | $20.99 | 15,708,160 |
| 2017-12-20 | $30.94 | $31.04 | $30.42 | $30.90 | $20.98 | 15,206,060 |
| 2017-12-19 | $30.90 | $30.99 | $30.76 | $30.91 | $20.99 | 9,198,540 |
| 2017-12-18 | $31.12 | $31.31 | $30.50 | $30.97 | $21.03 | 13,599,510 |
| 2017-12-15 | $31.10 | $31.43 | $31.05 | $31.10 | $21.11 | 12,234,330 |
| 2017-12-14 | $32.09 | $32.10 | $31.02 | $31.17 | $21.16 | 25,756,500 |
| 2017-12-13 | $32.50 | $32.50 | $32.09 | $32.20 | $21.86 | 13,211,200 |
| 2017-12-12 | $32.57 | $32.94 | $32.31 | $32.57 | $22.11 | 12,189,260 |
| 2017-12-11 | $32.52 | $32.98 | $32.28 | $32.60 | $22.13 | 16,097,790 |
| 2017-12-08 | $32.64 | $32.71 | $32.25 | $32.52 | $22.08 | 13,637,430 |
| 2017-12-07 | $32.50 | $33.33 | $32.41 | $32.62 | $22.15 | 26,417,130 |
| 2017-12-06 | $32.21 | $32.72 | $31.98 | $32.39 | $21.99 | 18,346,740 |
| 2017-12-05 | $31.73 | $32.58 | $31.68 | $32.36 | $21.97 | 34,585,960 |
| 2017-12-04 | $31.80 | $31.80 | $31.48 | $31.73 | $21.54 | 13,886,690 |
| 2017-12-01 | $31.98 | $32.53 | $31.91 | $32.06 | $21.77 | 15,741,560 |
| 2017-11-30 | $32.52 | $32.62 | $31.75 | $32.08 | $21.78 | 24,729,460 |
| 2017-11-29 | $31.46 | $32.87 | $31.21 | $32.68 | $22.19 | 31,362,420 |
| 2017-11-28 | $31.87 | $31.87 | $31.20 | $31.50 | $21.39 | 14,542,610 |
| 2017-11-27 | $31.60 | $32.21 | $31.43 | $31.90 | $21.66 | 16,379,830 |
| 2017-11-24 | $31.65 | $31.98 | $31.20 | $31.78 | $21.58 | 16,584,480 |
| 2017-11-23 | $32.17 | $32.47 | $31.61 | $31.69 | $21.52 | 27,461,200 |
| 2017-11-22 | $32.49 | $32.88 | $32.10 | $32.18 | $21.85 | 27,905,300 |
| 2017-11-21 | $31.82 | $32.63 | $31.47 | $32.49 | $22.06 | 33,868,790 |
| 2017-11-20 | $32.25 | $32.40 | $31.40 | $31.80 | $21.59 | 25,477,180 |
| 2017-11-17 | $31.51 | $32.24 | $31.45 | $32.21 | $21.87 | 37,467,590 |
| 2017-11-16 | $31.37 | $31.58 | $31.21 | $31.42 | $21.33 | 17,881,360 |
| 2017-11-15 | $31.26 | $31.65 | $31.13 | $31.36 | $21.29 | 23,810,360 |
| 2017-11-14 | $30.50 | $31.60 | $30.45 | $31.37 | $21.30 | 36,240,140 |
| 2017-11-13 | $30.55 | $30.66 | $30.24 | $30.54 | $20.73 | 17,351,740 |
| 2017-11-10 | $30.41 | $30.68 | $30.16 | $30.45 | $20.67 | 18,407,370 |
| 2017-11-09 | $30.51 | $30.52 | $30.30 | $30.43 | $20.66 | 11,211,130 |
| 2017-11-08 | $30.34 | $30.74 | $30.30 | $30.49 | $20.70 | 15,167,190 |
| 2017-11-07 | $30.56 | $30.62 | $30.20 | $30.31 | $20.58 | 16,841,400 |
| 2017-11-06 | $30.76 | $30.76 | $30.41 | $30.53 | $20.73 | 12,514,540 |
| 2017-11-03 | $30.87 | $30.95 | $30.39 | $30.89 | $20.97 | 16,171,640 |
| 2017-11-02 | $30.89 | $30.97 | $30.47 | $30.92 | $20.99 | 14,396,320 |
| 2017-11-01 | $30.77 | $31.28 | $30.62 | $30.89 | $20.97 | 16,650,360 |
| 2017-10-31 | $30.89 | $30.96 | $30.68 | $30.78 | $20.90 | 11,587,520 |
| 2017-10-30 | $30.70 | $30.92 | $30.30 | $30.87 | $20.96 | 18,961,820 |
| 2017-10-27 | $31.02 | $31.03 | $30.83 | $30.86 | $20.95 | 13,916,910 |
| 2017-10-26 | $31.18 | $31.18 | $30.96 | $31.12 | $21.13 | 12,676,490 |
| 2017-10-25 | $31.16 | $31.49 | $31.02 | $31.18 | $21.17 | 14,510,610 |
| 2017-10-24 | $30.86 | $31.14 | $30.66 | $31.09 | $21.11 | 15,386,810 |
| 2017-10-23 | $30.68 | $30.86 | $30.50 | $30.78 | $20.90 | 10,031,190 |
| 2017-10-20 | $30.40 | $30.67 | $30.28 | $30.64 | $20.80 | 8,836,060 |
| 2017-10-19 | $30.91 | $30.92 | $30.36 | $30.46 | $20.68 | 17,113,860 |
| 2017-10-18 | $31.18 | $31.35 | $30.90 | $30.98 | $21.03 | 14,832,540 |
| 2017-10-17 | $30.86 | $31.23 | $30.73 | $31.11 | $21.12 | 12,893,520 |
| 2017-10-16 | $31.24 | $31.33 | $30.70 | $30.83 | $20.93 | 17,433,700 |
| 2017-10-13 | $30.96 | $31.24 | $30.90 | $31.16 | $21.16 | 14,853,210 |
| 2017-10-12 | $30.76 | $31.15 | $30.61 | $30.98 | $21.03 | 15,347,480 |
| 2017-10-11 | $30.77 | $30.97 | $30.64 | $30.71 | $20.85 | 18,173,100 |
| 2017-10-10 | $31.06 | $31.09 | $30.26 | $30.71 | $20.85 | 34,644,540 |
| 2017-10-09 | $31.51 | $31.74 | $30.96 | $31.04 | $21.07 | 26,197,790 |
| 2017-10-06 | $31.08 | $31.08 | $31.08 | $31.08 | $21.10 | 0 |
| 2017-10-05 | $31.08 | $31.08 | $31.08 | $31.08 | $21.10 | 0 |
| 2017-10-04 | $31.08 | $31.08 | $31.08 | $31.08 | $21.10 | 0 |
| 2017-10-03 | $31.08 | $31.08 | $31.08 | $31.08 | $21.10 | 0 |
| 2017-10-02 | $31.08 | $31.08 | $31.08 | $31.08 | $21.10 | 0 |
| 2017-09-29 | $30.91 | $31.19 | $30.90 | $31.08 | $21.10 | 11,837,310 |
| 2017-09-28 | $31.28 | $31.28 | $30.80 | $30.81 | $20.92 | 15,887,600 |
| 2017-09-27 | $31.40 | $31.40 | $31.00 | $31.12 | $21.13 | 15,146,090 |
| 2017-09-26 | $31.00 | $31.34 | $30.92 | $31.23 | $21.20 | 10,080,120 |
| 2017-09-25 | $32.30 | $32.32 | $30.99 | $31.13 | $21.13 | 38,903,590 |
| 2017-09-22 | $32.36 | $32.74 | $32.22 | $32.47 | $22.04 | 19,536,330 |
| 2017-09-21 | $33.15 | $33.17 | $32.36 | $32.45 | $22.03 | 25,245,520 |
| 2017-09-20 | $33.47 | $33.51 | $32.92 | $33.15 | $22.51 | 32,598,460 |
| 2017-09-19 | $33.00 | $33.86 | $33.00 | $33.38 | $22.66 | 55,090,240 |
| 2017-09-18 | $32.81 | $33.68 | $32.81 | $32.88 | $22.32 | 43,843,250 |
| 2017-09-15 | $32.43 | $33.33 | $32.32 | $32.73 | $22.22 | 43,663,420 |
| 2017-09-14 | $32.18 | $32.50 | $32.03 | $32.43 | $22.02 | 21,418,250 |
| 2017-09-13 | $32.00 | $32.35 | $31.96 | $32.21 | $21.87 | 13,708,900 |
| 2017-09-12 | $32.51 | $32.51 | $32.01 | $32.04 | $21.75 | 22,715,000 |
| 2017-09-11 | $32.75 | $32.75 | $32.20 | $32.38 | $21.98 | 29,946,540 |
| 2017-09-08 | $33.37 | $33.43 | $32.85 | $32.86 | $22.31 | 23,759,310 |
| 2017-09-07 | $32.80 | $33.71 | $32.72 | $33.20 | $22.54 | 46,984,760 |
| 2017-09-06 | $32.33 | $32.85 | $32.33 | $32.82 | $22.28 | 26,334,890 |
| 2017-09-05 | $32.40 | $32.54 | $32.25 | $32.31 | $21.94 | 18,329,400 |
| 2017-09-04 | $32.33 | $32.57 | $32.15 | $32.40 | $22.00 | 18,173,500 |
| 2017-09-01 | $32.35 | $32.56 | $32.22 | $32.38 | $21.98 | 20,941,950 |
| 2017-08-31 | $33.13 | $33.15 | $32.12 | $32.46 | $22.04 | 38,875,040 |
| 2017-08-30 | $33.16 | $33.32 | $32.97 | $33.08 | $22.46 | 19,676,720 |
| 2017-08-29 | $33.08 | $33.29 | $33.00 | $33.12 | $22.49 | 17,985,720 |
| 2017-08-28 | $33.18 | $33.68 | $32.97 | $33.08 | $22.46 | 29,365,240 |
| 2017-08-25 | $32.72 | $33.18 | $32.72 | $33.07 | $22.45 | 20,364,220 |
| 2017-08-24 | $33.10 | $33.29 | $32.59 | $32.71 | $22.21 | 19,852,150 |
| 2017-08-23 | $33.38 | $33.59 | $32.81 | $33.00 | $22.40 | 21,129,740 |
| 2017-08-22 | $33.45 | $34.07 | $33.29 | $33.39 | $22.67 | 26,392,940 |
| 2017-08-21 | $33.79 | $34.27 | $33.31 | $33.62 | $22.83 | 36,246,430 |
| 2017-08-18 | $32.53 | $33.77 | $32.42 | $33.59 | $22.81 | 67,206,620 |
| 2017-08-17 | $32.19 | $32.28 | $31.86 | $32.22 | $21.87 | 21,826,590 |
| 2017-08-16 | $32.04 | $32.38 | $31.82 | $32.16 | $21.83 | 18,222,560 |
| 2017-08-15 | $32.33 | $32.37 | $31.85 | $31.99 | $21.72 | 17,398,280 |
| 2017-08-14 | $31.51 | $32.20 | $31.51 | $32.18 | $21.85 | 27,151,400 |
| 2017-08-11 | $31.30 | $31.92 | $31.13 | $31.41 | $21.33 | 23,356,000 |
| 2017-08-10 | $32.13 | $32.30 | $31.35 | $31.41 | $21.33 | 23,473,770 |
| 2017-08-09 | $31.87 | $32.39 | $31.63 | $32.10 | $21.79 | 18,011,580 |
| 2017-08-08 | $31.86 | $32.65 | $31.86 | $31.99 | $21.72 | 27,806,190 |
| 2017-08-07 | $31.41 | $31.55 | $31.20 | $31.50 | $21.39 | 15,570,370 |
| 2017-08-04 | $32.12 | $32.20 | $31.51 | $31.53 | $21.41 | 19,175,840 |
| 2017-08-03 | $31.99 | $32.88 | $31.90 | $32.14 | $21.82 | 34,810,390 |
| 2017-08-02 | $32.04 | $32.44 | $31.74 | $31.98 | $21.71 | 35,089,150 |
| 2017-08-01 | $30.91 | $32.47 | $30.76 | $32.22 | $21.87 | 50,343,350 |
| 2017-07-31 | $31.11 | $31.28 | $30.64 | $30.91 | $20.99 | 17,633,500 |
| 2017-07-28 | $30.66 | $31.47 | $30.65 | $31.08 | $21.10 | 20,850,040 |
| 2017-07-27 | $30.62 | $30.83 | $30.23 | $30.72 | $20.86 | 18,148,840 |
| 2017-07-26 | $30.75 | $30.99 | $30.18 | $30.53 | $20.73 | 20,035,100 |
| 2017-07-25 | $31.54 | $31.68 | $30.70 | $30.72 | $20.86 | 26,313,630 |
| 2017-07-24 | $31.56 | $31.72 | $31.23 | $31.58 | $21.44 | 20,681,970 |
| 2017-07-21 | $31.68 | $32.26 | $31.54 | $31.71 | $21.53 | 20,492,960 |
| 2017-07-20 | $31.11 | $32.09 | $31.00 | $31.79 | $21.58 | 24,514,080 |
| 2017-07-19 | $30.68 | $31.18 | $30.53 | $31.12 | $21.13 | 20,914,060 |
| 2017-07-18 | $30.38 | $31.10 | $30.37 | $30.78 | $20.90 | 19,746,390 |
| 2017-07-17 | $32.00 | $32.00 | $30.05 | $30.46 | $20.68 | 48,164,450 |
| 2017-07-14 | $32.50 | $32.76 | $32.23 | $32.30 | $21.93 | 15,438,530 |
| 2017-07-13 | $33.07 | $33.07 | $32.55 | $32.58 | $22.12 | 20,032,150 |
| 2017-07-12 | $32.82 | $33.25 | $32.68 | $33.04 | $22.43 | 19,227,670 |
| 2017-07-11 | $33.14 | $33.38 | $32.80 | $32.82 | $22.28 | 22,593,870 |
| 2017-07-10 | $32.63 | $33.39 | $32.36 | $33.12 | $22.49 | 34,627,860 |
| 2017-07-07 | $32.53 | $32.75 | $32.22 | $32.68 | $22.19 | 25,510,560 |
| 2017-07-06 | $32.75 | $32.98 | $32.47 | $32.56 | $22.11 | 25,078,860 |
| 2017-07-05 | $32.88 | $33.04 | $32.12 | $32.81 | $22.28 | 33,459,590 |
| 2017-07-04 | $33.70 | $33.92 | $32.80 | $32.88 | $22.32 | 40,046,210 |
| 2017-07-03 | $33.56 | $33.97 | $33.50 | $33.70 | $22.88 | 20,877,930 |
| 2017-06-30 | $33.88 | $34.05 | $33.45 | $33.58 | $22.80 | 27,679,860 |
| 2017-06-29 | $33.85 | $34.32 | $33.85 | $34.00 | $23.08 | 25,815,750 |
| 2017-06-28 | $34.73 | $34.73 | $33.85 | $33.94 | $23.04 | 42,060,350 |
| 2017-06-27 | $35.00 | $35.17 | $34.69 | $34.75 | $23.59 | 29,862,030 |
| 2017-06-26 | $34.05 | $35.19 | $33.79 | $35.00 | $23.76 | 59,241,200 |
| 2017-06-23 | $34.23 | $34.50 | $33.31 | $34.05 | $23.12 | 57,231,190 |
| 2017-06-22 | $35.46 | $35.82 | $34.18 | $34.23 | $23.24 | 66,078,910 |
| 2017-06-21 | $34.30 | $35.48 | $34.07 | $35.46 | $24.07 | 69,308,280 |
| 2017-06-20 | $34.20 | $34.34 | $33.91 | $34.06 | $23.12 | 29,823,950 |
| 2017-06-19 | $33.80 | $34.15 | $33.68 | $34.13 | $23.17 | 23,232,910 |
| 2017-06-16 | $34.09 | $34.42 | $33.88 | $33.90 | $23.02 | 29,573,720 |
| 2017-06-15 | $33.95 | $34.13 | $33.63 | $34.08 | $23.14 | 31,708,120 |
| 2017-06-14 | $34.53 | $34.56 | $33.80 | $33.82 | $22.96 | 46,578,360 |
| 2017-06-13 | $35.01 | $35.01 | $34.13 | $34.64 | $23.52 | 45,903,090 |
| 2017-06-12 | $36.01 | $36.18 | $35.34 | $35.60 | $23.72 | 47,258,600 |
| 2017-06-09 | $35.30 | $36.08 | $35.13 | $35.93 | $23.51 | 61,043,680 |
| 2017-06-08 | $35.58 | $35.70 | $35.00 | $35.14 | $22.99 | 60,603,270 |
| 2017-06-07 | $35.70 | $36.16 | $35.16 | $35.84 | $23.45 | 66,326,720 |
| 2017-06-06 | $35.28 | $36.12 | $35.16 | $35.54 | $23.25 | 67,264,190 |
| 2017-06-05 | $35.08 | $35.31 | $34.66 | $35.19 | $23.02 | 56,463,710 |
| 2017-06-02 | $35.20 | $35.79 | $34.43 | $35.53 | $23.25 | 90,155,210 |
| 2017-06-01 | $33.70 | $35.85 | $33.54 | $35.08 | $22.95 | 120,428,420 |
| 2017-05-31 | $33.49 | $34.50 | $33.22 | $33.54 | $21.94 | 74,908,590 |
| 2017-05-30 | $32.73 | $32.73 | $32.73 | $32.73 | $21.41 | 0 |
| 2017-05-29 | $32.73 | $32.73 | $32.73 | $32.73 | $21.41 | 0 |
| 2017-05-26 | $33.79 | $34.23 | $32.62 | $32.73 | $21.41 | 72,077,770 |
| 2017-05-25 | $32.58 | $33.62 | $32.10 | $33.31 | $21.79 | 71,695,420 |
| 2017-05-24 | $31.70 | $32.95 | $31.64 | $32.62 | $21.34 | 57,409,160 |
| 2017-05-23 | $31.11 | $33.57 | $31.11 | $31.96 | $20.91 | 85,876,980 |
| 2017-05-22 | $32.53 | $32.55 | $31.09 | $31.17 | $20.39 | 47,117,220 |
| 2017-05-19 | $32.80 | $33.20 | $32.30 | $32.72 | $21.41 | 40,192,050 |
| 2017-05-18 | $32.58 | $33.56 | $32.27 | $32.89 | $21.52 | 58,954,740 |
| 2017-05-17 | $32.89 | $33.75 | $32.71 | $33.08 | $21.64 | 74,677,550 |
| 2017-05-16 | $31.39 | $33.13 | $31.25 | $32.89 | $21.52 | 79,762,380 |
| 2017-05-15 | $31.56 | $32.29 | $31.07 | $31.66 | $20.71 | 61,920,530 |
| 2017-05-12 | $31.75 | $32.50 | $31.24 | $31.86 | $20.85 | 56,176,660 |
| 2017-05-11 | $30.93 | $32.10 | $30.91 | $32.05 | $20.97 | 66,160,930 |
| 2017-05-10 | $31.84 | $32.19 | $30.70 | $30.73 | $20.11 | 56,754,630 |
| 2017-05-09 | $31.65 | $32.00 | $30.85 | $31.82 | $20.82 | 54,102,050 |
| 2017-05-08 | $35.53 | $35.76 | $32.02 | $32.02 | $20.95 | 105,057,940 |
| 2017-05-05 | $35.62 | $36.79 | $35.42 | $35.58 | $23.28 | 65,871,700 |
| 2017-05-04 | $35.58 | $37.45 | $35.42 | $36.12 | $23.63 | 89,439,570 |
| 2017-05-03 | $37.15 | $37.15 | $35.82 | $35.95 | $23.52 | 83,138,270 |
| 2017-05-02 | $36.41 | $37.94 | $36.41 | $37.62 | $24.61 | 112,573,070 |
| 2017-05-01 | $36.53 | $36.53 | $36.53 | $36.53 | $23.90 | 0 |
| 2017-04-28 | $35.21 | $36.98 | $35.02 | $36.53 | $23.90 | 99,953,160 |
| 2017-04-27 | $36.26 | $36.70 | $35.21 | $35.34 | $23.12 | 103,871,010 |
| 2017-04-26 | $35.02 | $37.37 | $34.63 | $36.87 | $24.12 | 128,484,090 |
| 2017-04-25 | $35.29 | $37.32 | $34.57 | $35.61 | $23.30 | 123,873,500 |
| 2017-04-24 | $35.00 | $35.95 | $34.51 | $35.18 | $23.02 | 94,672,640 |
| 2017-04-21 | $36.80 | $37.33 | $34.21 | $34.93 | $22.85 | 139,347,800 |
| 2017-04-20 | $38.00 | $38.89 | $36.68 | $37.08 | $24.26 | 141,687,800 |
| 2017-04-19 | $38.43 | $38.43 | $38.43 | $38.43 | $25.14 | 0 |
| 2017-04-18 | $38.60 | $39.87 | $37.70 | $38.43 | $25.14 | 181,775,880 |
| 2017-04-17 | $42.29 | $42.58 | $39.95 | $39.95 | $26.14 | 146,850,330 |
| 2017-04-14 | $44.39 | $44.39 | $44.39 | $44.39 | $29.04 | 0 |
| 2017-04-13 | $44.39 | $44.39 | $44.39 | $44.39 | $29.04 | 0 |
| 2017-04-12 | $47.42 | $48.30 | $43.88 | $44.39 | $29.04 | 482,016,130 |
| 2017-04-11 | $43.91 | $43.91 | $43.56 | $43.91 | $28.73 | 113,296,160 |
| 2017-04-10 | $39.92 | $39.92 | $39.92 | $39.92 | $26.12 | 27,206,980 |
| 2017-04-07 | $36.29 | $36.29 | $36.29 | $36.29 | $23.74 | 21,321,530 |
| 2017-04-06 | $32.99 | $32.99 | $32.99 | $32.99 | $21.59 | 13,111,820 |
| 2017-04-05 | $29.99 | $29.99 | $29.99 | $29.99 | $19.62 | 2,271,380 |
| 2017-04-04 | $27.26 | $27.26 | $27.26 | $27.26 | $17.84 | 0 |
| 2017-04-03 | $27.26 | $27.26 | $27.26 | $27.26 | $17.84 | 0 |
| 2017-03-31 | $27.70 | $27.83 | $27.10 | $27.26 | $17.84 | 22,729,590 |
| 2017-03-30 | $27.02 | $27.93 | $26.93 | $27.31 | $17.87 | 35,543,810 |
| 2017-03-29 | $27.23 | $27.65 | $26.94 | $27.03 | $17.69 | 17,633,860 |
| 2017-03-28 | $26.68 | $27.27 | $26.67 | $27.22 | $17.81 | 15,016,720 |
| 2017-03-27 | $26.62 | $27.13 | $26.62 | $26.64 | $17.43 | 12,883,290 |
| 2017-03-24 | $26.82 | $26.96 | $26.27 | $26.65 | $17.44 | 15,050,470 |
| 2017-03-23 | $27.10 | $27.11 | $26.60 | $26.81 | $17.54 | 9,919,300 |
| 2017-03-22 | $26.79 | $27.70 | $26.70 | $26.93 | $17.62 | 17,470,000 |
| 2017-03-21 | $26.85 | $26.98 | $26.57 | $26.91 | $17.61 | 11,143,020 |
| 2017-03-20 | $26.73 | $26.99 | $26.61 | $26.78 | $17.52 | 9,079,260 |
| 2017-03-17 | $27.50 | $27.60 | $26.82 | $26.85 | $17.57 | 18,749,750 |
| 2017-03-16 | $27.56 | $27.98 | $27.35 | $27.41 | $17.93 | 16,541,770 |
| 2017-03-15 | $27.43 | $27.77 | $27.11 | $27.50 | $17.99 | 19,656,910 |
| 2017-03-14 | $27.36 | $27.72 | $27.19 | $27.34 | $17.89 | 21,392,080 |
| 2017-03-13 | $26.77 | $27.87 | $26.65 | $27.33 | $17.88 | 35,462,390 |
| 2017-03-10 | $26.41 | $27.18 | $26.41 | $26.93 | $17.62 | 13,842,990 |
| 2017-03-09 | $27.11 | $27.12 | $26.45 | $26.61 | $17.41 | 18,190,440 |
| 2017-03-08 | $26.66 | $28.39 | $26.54 | $27.35 | $17.89 | 35,495,780 |
| 2017-03-07 | $26.10 | $26.63 | $26.00 | $26.52 | $17.35 | 11,819,340 |
| 2017-03-06 | $25.76 | $26.17 | $25.75 | $26.03 | $17.03 | 8,747,290 |
| 2017-03-03 | $25.75 | $25.77 | $25.52 | $25.69 | $16.81 | 5,359,160 |
| 2017-03-02 | $26.13 | $26.19 | $25.51 | $25.55 | $16.72 | 11,847,330 |
| 2017-03-01 | $25.60 | $26.22 | $25.60 | $26.05 | $17.04 | 10,946,050 |
| 2017-02-28 | $25.62 | $25.81 | $25.46 | $25.62 | $16.76 | 8,433,930 |
| 2017-02-27 | $26.37 | $26.37 | $25.39 | $25.62 | $16.76 | 26,239,530 |
| 2017-02-24 | $26.92 | $26.93 | $26.20 | $26.70 | $17.47 | 13,609,080 |
| 2017-02-23 | $26.89 | $27.24 | $26.42 | $26.94 | $17.63 | 15,442,230 |
| 2017-02-22 | $26.55 | $27.07 | $26.50 | $26.86 | $17.57 | 19,995,880 |
| 2017-02-21 | $26.71 | $26.78 | $26.33 | $26.44 | $17.30 | 8,505,010 |
| 2017-02-20 | $26.00 | $26.90 | $25.98 | $26.49 | $17.33 | 19,112,050 |
| 2017-02-17 | $25.75 | $26.15 | $25.73 | $25.84 | $16.91 | 11,838,870 |
| 2017-02-16 | $25.51 | $25.96 | $25.51 | $25.75 | $16.85 | 5,845,320 |
| 2017-02-15 | $25.70 | $26.10 | $25.45 | $25.49 | $16.68 | 7,447,950 |
| 2017-02-14 | $25.47 | $25.93 | $25.35 | $25.70 | $16.82 | 6,819,890 |
| 2017-02-13 | $25.74 | $25.99 | $25.43 | $25.47 | $16.66 | 8,535,270 |
| 2017-02-10 | $25.36 | $26.24 | $25.32 | $25.67 | $16.80 | 21,611,320 |
| 2017-02-09 | $24.29 | $25.50 | $24.24 | $25.41 | $16.63 | 21,603,980 |
| 2017-02-08 | $24.23 | $24.34 | $24.13 | $24.29 | $15.89 | 5,270,250 |
| 2017-02-07 | $24.38 | $24.47 | $24.11 | $24.22 | $15.85 | 4,783,060 |
| 2017-02-06 | $24.23 | $24.50 | $24.21 | $24.39 | $15.96 | 4,908,150 |
| 2017-02-03 | $24.28 | $24.37 | $24.18 | $24.29 | $15.89 | 2,939,720 |
| 2017-02-02 | $24.30 | $24.30 | $24.30 | $24.30 | $15.90 | 0 |
| 2017-02-01 | $24.30 | $24.30 | $24.30 | $24.30 | $15.90 | 0 |
| 2017-01-31 | $24.30 | $24.30 | $24.30 | $24.30 | $15.90 | 0 |
| 2017-01-30 | $24.30 | $24.30 | $24.30 | $24.30 | $15.90 | 0 |
| 2017-01-27 | $24.30 | $24.30 | $24.30 | $24.30 | $15.90 | 0 |
| 2017-01-26 | $24.03 | $24.35 | $23.96 | $24.30 | $15.90 | 7,491,380 |
| 2017-01-25 | $23.78 | $24.07 | $23.77 | $24.02 | $15.72 | 5,063,080 |
| 2017-01-24 | $23.89 | $24.05 | $23.81 | $23.83 | $15.59 | 5,630,760 |
| 2017-01-23 | $24.31 | $24.38 | $23.76 | $23.93 | $15.66 | 13,006,090 |
| 2017-01-20 | $24.11 | $24.55 | $24.11 | $24.38 | $15.95 | 4,028,210 |
| 2017-01-19 | $24.31 | $24.55 | $24.09 | $24.23 | $15.85 | 4,760,070 |
| 2017-01-18 | $24.46 | $24.75 | $24.40 | $24.54 | $16.06 | 5,608,530 |
| 2017-01-17 | $24.60 | $24.60 | $24.35 | $24.53 | $16.05 | 3,702,860 |
| 2017-01-16 | $24.20 | $24.70 | $23.99 | $24.64 | $16.12 | 15,050,730 |
| 2017-01-13 | $24.20 | $24.33 | $23.95 | $24.26 | $15.87 | 5,926,470 |
| 2017-01-12 | $24.18 | $24.45 | $24.07 | $24.13 | $15.79 | 5,710,240 |
| 2017-01-11 | $24.48 | $24.48 | $24.16 | $24.19 | $15.83 | 4,284,580 |
| 2017-01-10 | $24.60 | $24.77 | $24.43 | $24.49 | $16.02 | 3,732,910 |
| 2017-01-09 | $24.20 | $24.82 | $24.20 | $24.74 | $16.19 | 8,220,010 |
| 2017-01-06 | $24.31 | $24.37 | $24.10 | $24.15 | $15.80 | 4,905,880 |
| 2017-01-05 | $24.21 | $24.46 | $24.16 | $24.27 | $15.88 | 4,800,610 |
| 2017-01-04 | $24.39 | $24.39 | $24.00 | $24.20 | $15.83 | 9,207,000 |
| 2017-01-03 | $23.90 | $23.99 | $23.69 | $23.89 | $15.63 | 6,917,740 |
| 2017-01-02 | $23.90 | $23.90 | $23.90 | $23.90 | $15.64 | 0 |
| 2016-12-30 | $23.99 | $23.99 | $23.59 | $23.90 | $15.64 | 7,118,960 |
| 2016-12-29 | $24.00 | $24.04 | $23.62 | $23.66 | $15.48 | 5,402,390 |
| 2016-12-28 | $23.72 | $24.00 | $23.55 | $23.93 | $15.66 | 5,872,100 |
| 2016-12-27 | $23.93 | $24.05 | $23.69 | $23.82 | $15.59 | 7,400,530 |
| 2016-12-26 | $24.11 | $24.11 | $23.53 | $23.71 | $15.51 | 8,993,020 |
| 2016-12-23 | $24.19 | $24.37 | $23.93 | $24.10 | $15.77 | 5,450,660 |
| 2016-12-22 | $24.24 | $24.33 | $24.00 | $24.29 | $15.89 | 6,440,910 |
| 2016-12-21 | $24.40 | $24.47 | $24.15 | $24.24 | $15.86 | 7,155,500 |
| 2016-12-20 | $23.88 | $24.40 | $23.75 | $24.31 | $15.91 | 6,618,280 |
| 2016-12-19 | $24.84 | $24.84 | $23.77 | $23.82 | $15.59 | 18,178,510 |
| 2016-12-16 | $25.20 | $25.20 | $24.80 | $24.91 | $16.30 | 6,165,130 |
| 2016-12-15 | $25.45 | $25.58 | $24.99 | $25.14 | $16.45 | 6,775,570 |
| 2016-12-14 | $25.63 | $25.85 | $25.36 | $25.51 | $16.69 | 3,841,600 |
| 2016-12-13 | $25.77 | $25.77 | $25.02 | $25.54 | $16.71 | 3,910,450 |
| 2016-12-12 | $26.09 | $26.09 | $25.25 | $25.76 | $16.85 | 10,097,890 |
| 2016-12-09 | $26.26 | $26.35 | $25.92 | $26.08 | $17.06 | 7,474,790 |
| 2016-12-08 | $26.53 | $26.57 | $26.20 | $26.23 | $17.16 | 4,348,870 |
| 2016-12-07 | $26.34 | $26.50 | $26.16 | $26.43 | $17.29 | 3,837,100 |
| 2016-12-06 | $26.46 | $26.56 | $26.21 | $26.25 | $17.18 | 4,336,880 |
| 2016-12-05 | $26.29 | $26.50 | $26.10 | $26.43 | $17.29 | 7,135,810 |
| 2016-12-02 | $26.68 | $26.82 | $26.35 | $26.47 | $17.32 | 10,333,150 |
| 2016-12-01 | $26.00 | $26.70 | $25.91 | $26.60 | $17.40 | 14,784,470 |
| 2016-11-30 | $26.05 | $26.20 | $25.78 | $26.13 | $17.10 | 10,825,080 |
| 2016-11-29 | $26.65 | $26.65 | $26.05 | $26.06 | $17.05 | 13,358,860 |
| 2016-11-28 | $26.81 | $26.94 | $26.51 | $26.54 | $17.36 | 11,891,270 |
| 2016-11-25 | $26.46 | $26.88 | $26.41 | $26.86 | $17.57 | 12,556,030 |
| 2016-11-24 | $26.74 | $26.74 | $26.40 | $26.46 | $17.31 | 10,306,940 |
| 2016-11-23 | $26.56 | $27.08 | $26.52 | $26.78 | $17.52 | 12,677,180 |
| 2016-11-22 | $26.52 | $26.67 | $26.37 | $26.52 | $17.35 | 10,570,490 |
| 2016-11-21 | $26.66 | $26.80 | $26.34 | $26.47 | $17.32 | 10,367,530 |
| 2016-11-18 | $27.03 | $27.07 | $26.60 | $26.64 | $17.43 | 10,535,280 |
| 2016-11-17 | $27.35 | $27.40 | $26.97 | $27.02 | $17.68 | 12,125,250 |
| 2016-11-16 | $27.53 | $27.53 | $27.35 | $27.39 | $17.92 | 7,120,790 |
| 2016-11-15 | $27.52 | $27.59 | $27.34 | $27.56 | $18.03 | 8,034,040 |
| 2016-11-14 | $27.76 | $27.86 | $27.37 | $27.53 | $18.01 | 14,257,110 |
| 2016-11-11 | $28.04 | $28.06 | $27.59 | $27.86 | $18.23 | 11,891,730 |
| 2016-11-10 | $27.85 | $28.06 | $27.75 | $27.99 | $18.31 | 9,088,740 |
| 2016-11-09 | $28.08 | $28.08 | $27.50 | $27.69 | $18.12 | 8,007,210 |
| 2016-11-08 | $27.78 | $28.17 | $27.65 | $28.08 | $18.37 | 13,589,440 |
| 2016-11-07 | $27.50 | $27.89 | $27.31 | $27.83 | $18.21 | 10,476,430 |
| 2016-11-04 | $27.79 | $27.79 | $27.30 | $27.67 | $18.10 | 11,523,020 |
| 2016-11-03 | $27.84 | $28.09 | $27.60 | $27.79 | $18.18 | 12,144,760 |
| 2016-11-02 | $27.79 | $27.95 | $27.51 | $27.89 | $18.25 | 11,302,630 |
| 2016-11-01 | $27.76 | $27.81 | $27.57 | $27.70 | $18.12 | 6,603,800 |
| 2016-10-31 | $27.21 | $27.79 | $27.20 | $27.76 | $18.16 | 0 |
| 2016-10-28 | $27.78 | $27.82 | $27.12 | $27.32 | $17.88 | 21,363,560 |
| 2016-10-27 | $28.26 | $28.90 | $27.95 | $28.16 | $18.42 | 20,046,030 |
| 2016-10-26 | $27.83 | $28.34 | $27.68 | $28.20 | $18.45 | 13,272,380 |
| 2016-10-25 | $27.53 | $27.81 | $27.53 | $27.73 | $18.14 | 9,460,110 |
| 2016-10-24 | $27.43 | $27.61 | $27.35 | $27.53 | $18.01 | 11,375,130 |
| 2016-10-21 | $27.66 | $27.82 | $27.32 | $27.61 | $18.06 | 8,805,000 |
| 2016-10-20 | $27.88 | $27.89 | $27.58 | $27.68 | $18.11 | 9,898,000 |
| 2016-10-19 | $28.00 | $28.07 | $27.76 | $27.84 | $18.22 | 8,712,770 |
| 2016-10-18 | $27.81 | $27.99 | $27.68 | $27.88 | $18.24 | 14,953,200 |
| 2016-10-17 | $27.71 | $28.08 | $27.64 | $27.82 | $18.20 | 15,411,480 |
| 2016-10-14 | $27.50 | $27.60 | $27.36 | $27.58 | $18.05 | 9,931,740 |
| 2016-10-13 | $27.54 | $27.66 | $27.35 | $27.43 | $17.95 | 10,139,350 |
| 2016-10-12 | $27.39 | $27.69 | $27.30 | $27.49 | $17.99 | 8,495,190 |
| 2016-10-11 | $27.76 | $27.97 | $27.32 | $27.49 | $17.99 | 11,677,450 |
| 2016-10-10 | $28.26 | $28.47 | $26.87 | $27.82 | $18.20 | 21,291,250 |
| 2016-10-07 | $28.23 | $28.23 | $28.23 | $28.23 | $18.47 | 0 |
| 2016-10-06 | $28.23 | $28.23 | $28.23 | $28.23 | $18.47 | 0 |
| 2016-10-05 | $28.23 | $28.23 | $28.23 | $28.23 | $18.47 | 0 |
| 2016-10-04 | $28.23 | $28.23 | $28.23 | $28.23 | $18.47 | 0 |
| 2016-10-03 | $28.23 | $28.23 | $28.23 | $28.23 | $18.47 | 0 |
| 2016-09-30 | $28.16 | $28.32 | $28.05 | $28.23 | $18.47 | 7,533,760 |
| 2016-09-29 | $28.16 | $28.42 | $27.96 | $28.15 | $18.42 | 12,960,300 |
| 2016-09-28 | $28.37 | $28.77 | $28.00 | $28.04 | $18.35 | 15,146,540 |
| 2016-09-27 | $27.68 | $28.40 | $27.62 | $28.20 | $18.45 | 16,058,630 |
| 2016-09-26 | $28.70 | $28.84 | $27.89 | $27.92 | $18.27 | 16,905,400 |
| 2016-09-23 | $28.42 | $29.18 | $28.22 | $28.89 | $18.90 | 22,956,080 |
| 2016-09-22 | $27.92 | $29.20 | $27.92 | $28.44 | $18.61 | 34,392,190 |
| 2016-09-21 | $28.25 | $28.31 | $27.69 | $27.92 | $18.27 | 20,270,350 |
| 2016-09-20 | $27.13 | $29.35 | $26.95 | $28.25 | $18.48 | 37,119,890 |
| 2016-09-19 | $26.51 | $27.13 | $26.51 | $27.08 | $17.72 | 9,262,170 |
| 2016-09-16 | $26.50 | $26.50 | $26.50 | $26.50 | $17.34 | 0 |
| 2016-09-15 | $26.50 | $26.50 | $26.50 | $26.50 | $17.34 | 0 |
| 2016-09-14 | $26.40 | $26.66 | $26.22 | $26.50 | $17.34 | 3,705,720 |
| 2016-09-13 | $26.69 | $26.70 | $26.33 | $26.55 | $17.37 | 4,273,630 |
| 2016-09-12 | $26.44 | $26.68 | $26.10 | $26.67 | $17.45 | 9,888,990 |
| 2016-09-09 | $27.18 | $27.57 | $26.65 | $26.69 | $17.46 | 10,690,710 |
| 2016-09-08 | $26.95 | $27.24 | $26.83 | $27.17 | $17.78 | 9,653,010 |
| 2016-09-07 | $26.80 | $27.40 | $26.75 | $26.90 | $17.60 | 11,827,780 |
| 2016-09-06 | $26.66 | $26.99 | $26.30 | $26.85 | $17.57 | 12,245,010 |
| 2016-09-05 | $26.47 | $26.75 | $26.26 | $26.47 | $17.32 | 9,798,460 |
| 2016-09-02 | $26.10 | $26.55 | $26.10 | $26.42 | $17.29 | 8,633,310 |
| 2016-09-01 | $26.75 | $26.75 | $26.20 | $26.25 | $17.18 | 8,592,650 |
| 2016-08-31 | $26.45 | $27.04 | $26.33 | $26.65 | $17.44 | 16,418,330 |
| 2016-08-30 | $26.33 | $26.63 | $26.29 | $26.43 | $17.29 | 7,063,410 |
| 2016-08-29 | $25.92 | $26.50 | $25.73 | $26.43 | $17.29 | 11,481,310 |
| 2016-08-26 | $25.93 | $26.15 | $25.65 | $25.95 | $16.98 | 7,180,140 |
| 2016-08-25 | $26.01 | $26.01 | $25.56 | $25.77 | $16.86 | 10,755,700 |
| 2016-08-24 | $26.31 | $26.35 | $25.98 | $26.04 | $17.04 | 8,223,200 |
| 2016-08-23 | $26.51 | $26.52 | $26.12 | $26.27 | $17.19 | 8,979,610 |
| 2016-08-22 | $26.11 | $26.97 | $26.11 | $26.42 | $17.29 | 11,306,600 |
| 2016-08-19 | $26.76 | $26.85 | $26.26 | $26.40 | $17.27 | 14,745,270 |
| 2016-08-18 | $26.59 | $27.63 | $26.50 | $26.69 | $17.46 | 38,620,970 |
| 2016-08-17 | $26.93 | $27.13 | $26.29 | $26.48 | $17.33 | 18,890,170 |
| 2016-08-16 | $27.87 | $27.87 | $26.58 | $26.66 | $17.44 | 34,832,470 |
| 2016-08-15 | $26.85 | $27.88 | $26.85 | $27.71 | $18.13 | 39,187,460 |
| 2016-08-12 | $25.55 | $26.87 | $25.51 | $26.76 | $17.51 | 26,919,830 |
| 2016-08-11 | $25.58 | $25.85 | $25.41 | $25.57 | $16.73 | 5,638,390 |
| 2016-08-10 | $25.90 | $26.05 | $25.59 | $25.60 | $16.75 | 8,610,900 |
| 2016-08-09 | $26.30 | $26.38 | $25.86 | $25.99 | $17.00 | 9,592,440 |
| 2016-08-08 | $26.12 | $26.62 | $25.90 | $26.20 | $17.14 | 10,121,750 |
| 2016-08-05 | $26.23 | $26.45 | $26.01 | $26.05 | $17.04 | 6,499,010 |
| 2016-08-04 | $25.95 | $26.30 | $25.63 | $26.17 | $17.12 | 8,532,900 |
| 2016-08-03 | $25.59 | $26.11 | $25.50 | $25.94 | $16.97 | 8,156,850 |
| 2016-08-02 | $25.26 | $25.51 | $25.20 | $25.49 | $16.68 | 3,782,930 |
| 2016-08-01 | $25.32 | $25.48 | $25.11 | $25.26 | $16.53 | 4,720,920 |
| 2016-07-29 | $25.30 | $25.83 | $25.30 | $25.60 | $16.75 | 6,842,580 |
| 2016-07-28 | $25.24 | $25.58 | $25.02 | $25.44 | $16.65 | 6,988,610 |
| 2016-07-27 | $25.77 | $26.23 | $24.51 | $25.24 | $16.51 | 13,880,940 |
| 2016-07-26 | $25.59 | $25.86 | $25.50 | $25.78 | $16.87 | 7,349,600 |
| 2016-07-25 | $25.62 | $25.92 | $25.36 | $25.50 | $16.68 | 6,581,530 |
| 2016-07-22 | $26.21 | $26.21 | $25.55 | $25.75 | $16.85 | 10,108,240 |
| 2016-07-21 | $26.20 | $26.56 | $25.98 | $26.21 | $17.15 | 6,669,440 |
| 2016-07-20 | $26.46 | $26.60 | $26.10 | $26.16 | $17.12 | 6,736,900 |
| 2016-07-19 | $26.78 | $26.92 | $26.17 | $26.45 | $17.31 | 11,277,670 |
| 2016-07-18 | $27.03 | $27.38 | $26.67 | $26.74 | $17.50 | 13,849,970 |
| 2016-07-15 | $25.94 | $27.20 | $25.94 | $27.01 | $17.67 | 19,706,580 |
| 2016-07-14 | $25.82 | $26.49 | $25.78 | $25.98 | $17.00 | 7,700,050 |
| 2016-07-13 | $26.16 | $26.36 | $25.70 | $25.91 | $16.95 | 11,362,330 |
| 2016-07-12 | $25.35 | $25.97 | $25.26 | $25.90 | $16.95 | 12,062,900 |
| 2016-07-11 | $25.89 | $26.09 | $25.32 | $25.38 | $16.61 | 9,673,730 |
| 2016-07-08 | $26.18 | $26.30 | $25.75 | $25.95 | $16.98 | 12,721,160 |
| 2016-07-07 | $25.44 | $26.41 | $25.43 | $26.30 | $17.21 | 21,597,920 |
| 2016-07-06 | $25.18 | $25.76 | $25.10 | $25.55 | $16.72 | 16,374,530 |
| 2016-07-05 | $24.96 | $25.23 | $24.88 | $25.02 | $16.37 | 8,210,360 |
| 2016-07-04 | $24.56 | $25.30 | $24.42 | $24.96 | $16.33 | 13,379,880 |
| 2016-07-01 | $24.46 | $24.95 | $24.38 | $24.56 | $16.07 | 9,381,200 |
| 2016-06-30 | $24.27 | $24.50 | $24.27 | $24.38 | $15.95 | 3,885,250 |
| 2016-06-29 | $24.66 | $24.80 | $24.25 | $24.27 | $15.88 | 7,967,940 |
| 2016-06-28 | $24.18 | $24.31 | $24.05 | $24.29 | $15.89 | 4,139,570 |
| 2016-06-27 | $24.00 | $24.38 | $23.89 | $24.27 | $15.88 | 9,175,940 |
| 2016-06-24 | $24.39 | $24.64 | $23.81 | $24.08 | $15.76 | 6,795,750 |
| 2016-06-23 | $24.75 | $24.82 | $24.41 | $24.46 | $16.00 | 2,907,140 |
| 2016-06-22 | $24.46 | $24.72 | $24.35 | $24.68 | $16.15 | 5,006,730 |
| 2016-06-21 | $24.50 | $24.69 | $24.37 | $24.46 | $16.00 | 5,826,150 |
| 2016-06-20 | $24.70 | $24.70 | $24.21 | $24.40 | $15.96 | 3,774,030 |
| 2016-06-17 | $24.43 | $24.73 | $24.33 | $24.57 | $16.08 | 7,063,980 |
| 2016-06-16 | $24.92 | $24.92 | $24.42 | $24.43 | $15.98 | 7,642,070 |
| 2016-06-15 | $24.09 | $24.97 | $24.00 | $24.92 | $16.30 | 9,111,390 |
| 2016-06-14 | $24.30 | $24.45 | $24.01 | $24.27 | $15.88 | 3,463,160 |
| 2016-06-13 | $25.00 | $25.13 | $24.06 | $24.27 | $15.88 | 9,307,770 |
| 2016-06-10 | $25.17 | $25.17 | $25.17 | $25.17 | $16.47 | 0 |
| 2016-06-09 | $25.17 | $25.17 | $25.17 | $25.17 | $16.47 | 0 |
| 2016-06-08 | $24.71 | $25.34 | $24.70 | $25.17 | $16.47 | 12,453,160 |
| 2016-06-07 | $24.88 | $24.88 | $24.65 | $24.77 | $16.21 | 4,749,920 |
| 2016-06-06 | $24.99 | $25.04 | $24.61 | $24.85 | $16.26 | 9,067,640 |
| 2016-06-03 | $24.58 | $24.84 | $24.56 | $24.59 | $16.09 | 9,340,360 |
| 2016-06-02 | $24.66 | $24.80 | $24.46 | $24.67 | $16.14 | 7,756,060 |
| 2016-06-01 | $24.70 | $24.70 | $24.70 | $24.70 | $16.16 | 0 |
| 2016-05-31 | $23.85 | $24.78 | $23.85 | $24.70 | $16.16 | 14,212,560 |
| 2016-05-30 | $24.58 | $24.71 | $23.68 | $23.94 | $15.66 | 14,664,460 |
| 2016-05-27 | $25.10 | $25.14 | $24.58 | $24.65 | $16.13 | 10,555,830 |
| 2016-05-26 | $24.89 | $25.20 | $24.38 | $25.17 | $16.47 | 9,199,430 |
| 2016-05-25 | $25.20 | $25.40 | $24.50 | $25.07 | $16.40 | 8,093,780 |
| 2016-05-24 | $25.03 | $25.66 | $24.80 | $25.07 | $16.40 | 10,238,000 |
| 2016-05-23 | $23.80 | $25.71 | $23.80 | $25.17 | $16.47 | 17,995,330 |
| 2016-05-20 | $23.70 | $24.09 | $23.53 | $23.90 | $15.64 | 4,204,720 |
| 2016-05-19 | $23.80 | $23.96 | $23.58 | $23.62 | $15.45 | 4,797,840 |
| 2016-05-18 | $23.41 | $23.80 | $23.00 | $23.73 | $15.53 | 7,553,300 |
| 2016-05-17 | $23.96 | $23.96 | $23.43 | $23.54 | $15.40 | 6,285,090 |
| 2016-05-16 | $24.60 | $24.77 | $23.55 | $24.35 | $15.58 | 11,307,860 |
| 2016-05-13 | $24.37 | $24.93 | $24.29 | $24.53 | $15.36 | 5,094,570 |
| 2016-05-12 | $24.45 | $24.82 | $23.84 | $24.58 | $15.39 | 7,614,510 |
| 2016-05-11 | $24.85 | $25.09 | $24.46 | $24.55 | $15.37 | 8,248,040 |
| 2016-05-10 | $24.85 | $25.37 | $24.31 | $24.66 | $15.44 | 12,194,940 |
| 2016-05-09 | $25.50 | $25.53 | $24.60 | $25.13 | $15.73 | 13,767,190 |
| 2016-05-06 | $26.21 | $26.71 | $25.51 | $25.62 | $16.04 | 22,390,900 |
| 2016-05-05 | $24.95 | $26.89 | $24.77 | $26.48 | $16.58 | 36,906,290 |
| 2016-05-04 | $25.23 | $25.51 | $24.90 | $24.95 | $15.62 | 18,493,470 |
| 2016-05-03 | $25.40 | $25.57 | $25.14 | $25.27 | $15.82 | 20,993,850 |
| 2016-05-02 | $25.18 | $25.18 | $25.18 | $25.18 | $15.76 | 0 |
| 2016-04-29 | $25.06 | $25.70 | $24.93 | $25.18 | $15.76 | 13,357,600 |
| 2016-04-28 | $25.34 | $25.55 | $24.75 | $25.20 | $15.78 | 15,329,530 |
| 2016-04-27 | $25.13 | $25.90 | $24.88 | $25.37 | $15.88 | 30,406,860 |
| 2016-04-26 | $23.72 | $25.07 | $23.71 | $24.83 | $15.54 | 22,256,100 |
| 2016-04-25 | $23.52 | $23.52 | $23.23 | $23.34 | $14.61 | 3,551,890 |
| 2016-04-22 | $23.23 | $23.56 | $23.14 | $23.54 | $14.74 | 3,845,550 |
| 2016-04-21 | $23.71 | $23.76 | $23.32 | $23.36 | $14.62 | 5,614,480 |
| 2016-04-20 | $24.50 | $24.60 | $23.12 | $23.86 | $14.94 | 11,122,030 |
| 2016-04-19 | $24.58 | $24.75 | $24.32 | $24.49 | $15.33 | 5,075,560 |
| 2016-04-18 | $24.70 | $24.70 | $24.38 | $24.43 | $15.29 | 5,072,180 |
| 2016-04-15 | $24.89 | $24.99 | $24.76 | $24.89 | $15.58 | 7,471,370 |
| 2016-04-14 | $25.12 | $25.21 | $24.71 | $24.88 | $15.57 | 7,886,530 |
| 2016-04-13 | $24.99 | $25.28 | $24.83 | $24.85 | $15.56 | 14,088,910 |
| 2016-04-12 | $24.90 | $24.96 | $24.48 | $24.89 | $15.58 | 7,041,550 |
| 2016-04-11 | $24.55 | $24.95 | $24.55 | $24.91 | $15.59 | 7,858,960 |
| 2016-04-08 | $24.30 | $24.57 | $24.11 | $24.35 | $15.24 | 7,031,230 |
| 2016-04-07 | $25.13 | $25.17 | $24.45 | $24.49 | $15.33 | 7,537,160 |
| 2016-04-06 | $24.80 | $25.28 | $24.60 | $24.98 | $15.64 | 13,209,900 |
| 2016-04-05 | $24.18 | $24.88 | $24.18 | $24.84 | $15.55 | 12,918,410 |
| 2016-04-04 | $24.34 | $24.34 | $24.34 | $24.34 | $15.24 | 0 |
| 2016-04-01 | $24.25 | $24.50 | $23.75 | $24.34 | $15.24 | 7,569,410 |
| 2016-03-31 | $24.30 | $24.65 | $24.24 | $24.28 | $15.20 | 9,972,910 |
| 2016-03-30 | $23.62 | $24.19 | $23.60 | $24.13 | $15.11 | 9,318,460 |
| 2016-03-29 | $23.85 | $23.95 | $23.33 | $23.53 | $14.73 | 7,071,670 |
| 2016-03-28 | $24.63 | $24.85 | $23.73 | $23.96 | $15.00 | 15,501,510 |
| 2016-03-25 | $24.96 | $24.96 | $24.51 | $24.76 | $15.50 | 10,101,780 |
| 2016-03-24 | $24.71 | $25.79 | $24.55 | $25.11 | $15.72 | 18,231,300 |
| 2016-03-23 | $24.71 | $25.17 | $24.55 | $25.02 | $15.66 | 11,682,260 |
| 2016-03-22 | $24.95 | $25.01 | $24.64 | $24.69 | $15.46 | 11,915,400 |
| 2016-03-21 | $25.35 | $25.48 | $24.79 | $25.15 | $15.74 | 15,488,640 |
| 2016-03-18 | $24.38 | $25.28 | $24.30 | $24.91 | $15.59 | 11,131,920 |
| 2016-03-17 | $24.20 | $24.47 | $23.78 | $24.38 | $15.26 | 7,890,210 |
| 2016-03-16 | $23.73 | $24.22 | $23.60 | $24.16 | $15.12 | 10,553,360 |
| 2016-03-15 | $23.90 | $24.10 | $23.35 | $23.69 | $14.83 | 5,342,880 |
| 2016-03-14 | $23.71 | $24.41 | $23.71 | $23.96 | $15.00 | 7,768,530 |
| 2016-03-11 | $24.00 | $24.00 | $23.30 | $23.57 | $14.75 | 4,536,120 |
| 2016-03-10 | $25.10 | $25.10 | $23.90 | $23.96 | $15.00 | 7,309,480 |
| 2016-03-09 | $24.84 | $25.28 | $24.51 | $25.21 | $15.78 | 6,683,790 |
| 2016-03-08 | $25.72 | $25.79 | $24.50 | $25.49 | $15.96 | 8,865,670 |
| 2016-03-07 | $25.95 | $26.10 | $25.22 | $25.81 | $16.16 | 10,168,030 |
| 2016-03-04 | $24.80 | $25.97 | $24.71 | $25.66 | $16.06 | 21,817,250 |
| 2016-03-03 | $25.78 | $26.68 | $24.91 | $25.23 | $15.79 | 26,670,790 |
| 2016-03-02 | $23.15 | $25.37 | $22.92 | $25.37 | $15.88 | 27,467,480 |
| 2016-03-01 | $22.83 | $23.74 | $22.51 | $23.06 | $14.44 | 13,120,420 |
| 2016-02-29 | $22.81 | $23.46 | $21.52 | $22.38 | $14.01 | 11,295,150 |
| 2016-02-26 | $22.23 | $22.76 | $22.08 | $22.59 | $14.14 | 7,574,970 |
| 2016-02-25 | $23.90 | $23.90 | $21.91 | $22.13 | $13.85 | 9,321,650 |
| 2016-02-24 | $24.02 | $24.38 | $23.50 | $24.03 | $15.04 | 7,701,670 |
| 2016-02-23 | $24.40 | $24.65 | $23.80 | $24.18 | $15.14 | 8,263,390 |
| 2016-02-22 | $24.51 | $24.73 | $24.05 | $24.35 | $15.24 | 14,040,450 |
| 2016-02-19 | $23.80 | $23.95 | $23.53 | $23.80 | $14.90 | 6,964,940 |
| 2016-02-18 | $24.29 | $24.66 | $23.80 | $23.93 | $14.98 | 10,433,770 |
| 2016-02-17 | $23.66 | $24.39 | $23.64 | $24.00 | $15.02 | 10,241,680 |
| 2016-02-16 | $23.02 | $23.65 | $23.02 | $23.56 | $14.75 | 8,634,250 |
| 2016-02-15 | $22.42 | $23.15 | $22.41 | $22.87 | $14.32 | 6,303,500 |
| 2016-02-12 | $23.13 | $23.13 | $23.13 | $23.13 | $14.48 | 0 |
| 2016-02-11 | $23.13 | $23.13 | $23.13 | $23.13 | $14.48 | 0 |
| 2016-02-10 | $23.13 | $23.13 | $23.13 | $23.13 | $14.48 | 0 |
| 2016-02-09 | $23.13 | $23.13 | $23.13 | $23.13 | $14.48 | 0 |
| 2016-02-08 | $23.13 | $23.13 | $23.13 | $23.13 | $14.48 | 0 |
| 2016-02-05 | $23.89 | $23.89 | $23.03 | $23.13 | $14.48 | 7,472,420 |
| 2016-02-04 | $23.55 | $24.34 | $23.33 | $23.64 | $14.80 | 12,343,260 |
| 2016-02-03 | $23.34 | $24.14 | $22.88 | $23.61 | $14.78 | 15,204,360 |
| 2016-02-02 | $22.00 | $23.09 | $21.90 | $22.74 | $14.24 | 10,924,750 |
| 2016-02-01 | $22.68 | $22.79 | $21.78 | $22.00 | $13.77 | 7,788,880 |
| 2016-01-29 | $21.75 | $22.69 | $21.75 | $22.54 | $14.11 | 8,491,380 |
| 2016-01-28 | $21.78 | $22.50 | $21.42 | $21.71 | $13.59 | 9,714,470 |
| 2016-01-27 | $22.71 | $23.00 | $21.24 | $21.97 | $13.75 | 15,343,240 |
| 2016-01-26 | $24.11 | $24.37 | $22.40 | $22.63 | $14.17 | 10,190,420 |
| 2016-01-25 | $24.90 | $25.10 | $24.12 | $24.39 | $15.27 | 6,655,990 |
| 2016-01-22 | $24.33 | $24.79 | $24.05 | $24.58 | $15.39 | 8,470,090 |
| 2016-01-21 | $25.29 | $25.48 | $24.01 | $24.09 | $15.08 | 12,027,560 |
| 2016-01-20 | $26.43 | $26.50 | $25.53 | $25.74 | $16.11 | 8,604,120 |
| 2016-01-19 | $25.22 | $27.00 | $25.22 | $26.45 | $16.56 | 13,939,990 |
| 2016-01-18 | $25.10 | $25.87 | $24.80 | $25.15 | $15.74 | 9,602,140 |
| 2016-01-15 | $26.31 | $26.42 | $25.20 | $25.55 | $15.99 | 11,455,010 |
| 2016-01-14 | $26.25 | $27.03 | $24.51 | $26.83 | $16.80 | 20,755,860 |
| 2016-01-13 | $28.00 | $28.15 | $26.49 | $26.50 | $16.59 | 11,887,460 |
| 2016-01-12 | $27.30 | $28.50 | $27.30 | $28.01 | $17.53 | 14,216,150 |
| 2016-01-11 | $27.00 | $27.87 | $26.65 | $27.61 | $17.28 | 19,363,290 |
| 2016-01-08 | $27.28 | $27.99 | $26.00 | $27.45 | $17.18 | 16,844,030 |
| 2016-01-07 | $28.47 | $28.47 | $26.20 | $26.42 | $16.54 | 3,802,400 |
| 2016-01-06 | $28.81 | $28.98 | $28.21 | $28.79 | $18.02 | 11,782,730 |
| 2016-01-05 | $27.20 | $29.22 | $27.20 | $28.46 | $17.82 | 19,926,160 |
| 2016-01-04 | $30.90 | $31.05 | $28.01 | $28.22 | $17.67 | 12,173,000 |
| 2016-01-01 | $30.72 | $30.72 | $30.72 | $30.72 | $19.23 | 0 |
| 2015-12-31 | $30.85 | $31.27 | $30.57 | $30.72 | $19.23 | 14,552,610 |
| 2015-12-30 | $30.99 | $31.20 | $30.36 | $30.55 | $19.12 | 12,123,760 |
| 2015-12-29 | $30.95 | $31.13 | $30.18 | $30.99 | $19.40 | 12,821,610 |
| 2015-12-28 | $32.80 | $33.13 | $30.50 | $30.88 | $19.33 | 30,135,710 |
| 2015-12-25 | $33.00 | $33.66 | $32.38 | $32.74 | $20.50 | 15,868,430 |
| 2015-12-24 | $33.00 | $33.88 | $31.70 | $33.02 | $20.67 | 29,068,140 |
| 2015-12-23 | $32.54 | $34.38 | $32.14 | $32.33 | $20.24 | 26,437,980 |
| 2015-12-22 | $31.94 | $32.96 | $30.79 | $32.53 | $20.36 | 26,966,840 |
| 2015-12-21 | $30.98 | $32.09 | $30.23 | $31.50 | $19.72 | 21,381,510 |
| 2015-12-18 | $31.50 | $32.55 | $30.55 | $30.72 | $19.23 | 27,626,970 |
| 2015-12-17 | $29.95 | $32.20 | $29.95 | $31.91 | $19.98 | 35,784,980 |
| 2015-12-16 | $30.00 | $30.67 | $29.58 | $30.02 | $18.79 | 21,659,490 |
| 2015-12-15 | $30.00 | $31.33 | $29.70 | $29.99 | $18.77 | 45,161,090 |
| 2015-12-14 | $27.05 | $28.80 | $27.05 | $28.48 | $17.83 | 31,236,520 |
| 2015-12-11 | $27.26 | $27.77 | $26.65 | $27.20 | $17.03 | 22,393,740 |
| 2015-12-10 | $26.78 | $27.88 | $26.78 | $27.37 | $17.13 | 30,170,520 |
| 2015-12-09 | $26.29 | $26.85 | $26.07 | $26.69 | $16.71 | 16,283,180 |
| 2015-12-08 | $26.10 | $26.53 | $25.52 | $26.21 | $16.41 | 18,184,500 |
| 2015-12-07 | $26.72 | $26.86 | $26.20 | $26.48 | $16.58 | 13,792,950 |
| 2015-12-04 | $27.21 | $27.49 | $26.46 | $26.65 | $16.68 | 17,912,800 |
| 2015-12-03 | $27.90 | $28.19 | $27.35 | $27.63 | $17.30 | 21,982,180 |
| 2015-12-02 | $26.88 | $28.42 | $26.70 | $27.87 | $17.45 | 30,348,560 |
| 2015-12-01 | $25.67 | $27.97 | $25.38 | $27.18 | $17.01 | 28,371,180 |
| 2015-11-30 | $25.45 | $25.92 | $24.88 | $25.72 | $16.10 | 13,526,430 |
| 2015-11-27 | $26.80 | $27.08 | $25.13 | $25.43 | $15.92 | 20,660,040 |
| 2015-11-26 | $27.79 | $27.79 | $26.80 | $26.88 | $16.83 | 12,548,420 |
| 2015-11-25 | $27.01 | $27.65 | $26.95 | $27.29 | $17.08 | 12,201,240 |
| 2015-11-24 | $27.45 | $27.70 | $26.80 | $27.28 | $17.08 | 12,445,790 |
| 2015-11-23 | $28.69 | $28.69 | $27.30 | $27.43 | $17.17 | 18,726,970 |
| 2015-11-20 | $27.48 | $27.98 | $27.20 | $27.51 | $17.22 | 17,125,060 |
| 2015-11-19 | $27.31 | $27.52 | $26.86 | $27.30 | $17.09 | 18,128,540 |
| 2015-11-18 | $26.62 | $28.62 | $25.80 | $27.48 | $17.20 | 41,899,950 |
| 2015-11-17 | $26.45 | $27.59 | $26.33 | $26.51 | $16.60 | 22,070,560 |
| 2015-11-16 | $25.70 | $26.28 | $25.38 | $26.24 | $16.43 | 11,713,630 |
| 2015-11-13 | $26.42 | $26.66 | $25.83 | $26.00 | $16.28 | 17,377,480 |
| 2015-11-12 | $26.68 | $27.90 | $26.66 | $26.98 | $16.89 | 30,414,850 |
| 2015-11-11 | $26.18 | $26.48 | $25.87 | $26.14 | $16.36 | 15,436,860 |
| 2015-11-10 | $26.26 | $26.48 | $25.71 | $25.94 | $16.24 | 19,742,610 |
| 2015-11-09 | $25.63 | $26.49 | $25.60 | $26.27 | $16.45 | 24,805,010 |
| 2015-11-06 | $25.40 | $25.77 | $25.30 | $25.65 | $16.06 | 18,508,840 |
| 2015-11-05 | $25.45 | $26.25 | $25.00 | $25.30 | $15.84 | 27,035,040 |
| 2015-11-04 | $24.42 | $25.45 | $24.42 | $25.39 | $15.89 | 16,568,450 |
| 2015-11-03 | $24.85 | $24.85 | $24.35 | $24.43 | $15.29 | 7,216,510 |
| 2015-11-02 | $24.98 | $25.18 | $24.55 | $24.62 | $15.41 | 9,934,490 |
| 2015-10-30 | $25.02 | $25.20 | $24.70 | $25.00 | $15.65 | 10,881,690 |
| 2015-10-29 | $24.99 | $25.08 | $24.60 | $24.94 | $15.61 | 10,275,610 |
| 2015-10-28 | $25.42 | $25.43 | $24.66 | $24.70 | $15.46 | 13,244,690 |
| 2015-10-27 | $26.11 | $26.11 | $25.00 | $25.60 | $16.03 | 12,916,530 |
| 2015-10-26 | $26.88 | $27.00 | $25.87 | $26.16 | $16.38 | 23,247,210 |
| 2015-10-23 | $25.38 | $26.39 | $25.35 | $26.14 | $16.36 | 18,501,410 |
| 2015-10-22 | $25.00 | $25.49 | $24.70 | $25.37 | $15.88 | 15,204,080 |
| 2015-10-21 | $26.55 | $27.09 | $24.92 | $25.02 | $15.66 | 18,688,990 |
| 2015-10-20 | $26.61 | $26.69 | $26.18 | $26.53 | $16.61 | 14,405,790 |
| 2015-10-19 | $26.46 | $27.50 | $25.50 | $26.88 | $16.83 | 24,826,940 |
| 2015-10-16 | $24.96 | $26.95 | $24.66 | $26.46 | $16.56 | 30,376,310 |
| 2015-10-15 | $23.31 | $25.00 | $23.31 | $24.79 | $15.52 | 22,816,150 |
| 2015-10-14 | $24.00 | $24.35 | $23.46 | $23.48 | $14.70 | 14,453,140 |
| 2015-10-13 | $24.30 | $24.68 | $24.05 | $24.40 | $15.27 | 13,097,740 |
| 2015-10-12 | $23.66 | $24.92 | $23.60 | $24.40 | $15.27 | 18,581,490 |
| 2015-10-09 | $23.30 | $23.58 | $23.00 | $23.29 | $14.58 | 9,126,070 |
| 2015-10-08 | $22.57 | $23.49 | $22.44 | $23.17 | $14.50 | 13,072,220 |
| 2015-10-07 | $21.90 | $21.90 | $21.90 | $21.90 | $13.71 | 0 |
| 2015-10-06 | $21.90 | $21.90 | $21.90 | $21.90 | $13.71 | 0 |
| 2015-10-05 | $21.90 | $21.90 | $21.90 | $21.90 | $13.71 | 0 |
| 2015-10-02 | $21.90 | $21.90 | $21.90 | $21.90 | $13.71 | 0 |
| 2015-10-01 | $21.90 | $21.90 | $21.90 | $21.90 | $13.71 | 0 |
| 2015-09-30 | $21.91 | $22.25 | $21.86 | $21.90 | $13.71 | 6,401,920 |
| 2015-09-29 | $22.40 | $22.51 | $21.68 | $22.02 | $13.78 | 11,091,160 |
| 2015-09-28 | $23.05 | $23.05 | $22.49 | $22.67 | $14.19 | 6,505,120 |
| 2015-09-25 | $23.11 | $23.56 | $22.80 | $22.82 | $14.29 | 10,307,170 |
| 2015-09-24 | $22.99 | $23.28 | $22.89 | $23.04 | $14.42 | 6,931,240 |
| 2015-09-23 | $23.30 | $23.45 | $22.91 | $22.99 | $14.39 | 9,917,090 |
| 2015-09-22 | $23.46 | $23.99 | $23.30 | $23.67 | $14.82 | 13,021,990 |
| 2015-09-21 | $23.00 | $23.60 | $22.60 | $23.42 | $14.66 | 9,660,510 |
| 2015-09-18 | $23.40 | $23.63 | $22.80 | $23.17 | $14.50 | 7,889,530 |
| 2015-09-17 | $24.01 | $24.18 | $23.16 | $23.19 | $14.52 | 15,339,290 |
| 2015-09-16 | $22.81 | $24.98 | $22.40 | $24.30 | $15.21 | 17,160,080 |
| 2015-09-15 | $23.51 | $24.00 | $22.60 | $22.76 | $14.25 | 13,575,410 |
| 2015-09-14 | $24.19 | $24.85 | $22.49 | $24.28 | $15.20 | 25,091,800 |
| 2015-09-11 | $24.35 | $24.59 | $24.20 | $24.24 | $15.17 | 8,162,250 |
| 2015-09-10 | $24.52 | $25.20 | $24.22 | $24.39 | $15.27 | 12,134,560 |
| 2015-09-09 | $24.50 | $25.00 | $24.08 | $24.80 | $15.52 | 19,899,460 |
| 2015-09-08 | $24.02 | $24.55 | $22.78 | $24.36 | $15.25 | 22,269,960 |
| 2015-09-07 | $25.25 | $26.48 | $24.00 | $24.12 | $15.10 | 27,517,670 |
| 2015-09-04 | $25.74 | $25.74 | $25.74 | $25.74 | $16.11 | 0 |
| 2015-09-03 | $25.74 | $25.74 | $25.74 | $25.74 | $16.11 | 0 |
| 2015-09-02 | $24.30 | $26.00 | $24.20 | $25.74 | $16.11 | 43,904,230 |
| 2015-09-01 | $24.71 | $25.74 | $24.15 | $25.63 | $16.04 | 45,999,870 |
| 2015-08-31 | $25.20 | $25.79 | $24.21 | $25.71 | $16.09 | 34,416,030 |
| 2015-08-28 | $24.81 | $25.38 | $24.13 | $25.04 | $15.68 | 39,776,620 |
| 2015-08-27 | $23.64 | $24.18 | $22.92 | $24.09 | $15.08 | 28,767,200 |
| 2015-08-26 | $22.68 | $24.25 | $21.60 | $23.64 | $14.80 | 43,321,840 |
| 2015-08-25 | $20.08 | $24.07 | $19.97 | $23.61 | $14.78 | 52,204,180 |
| 2015-08-24 | $23.75 | $25.13 | $22.19 | $22.19 | $13.89 | 44,689,230 |
| 2015-08-21 | $26.34 | $26.49 | $24.45 | $24.66 | $15.44 | 22,606,160 |
| 2015-08-20 | $26.82 | $27.24 | $25.80 | $26.64 | $16.68 | 22,219,740 |
| 2015-08-19 | $26.50 | $27.60 | $24.62 | $27.24 | $17.05 | 34,508,380 |
| 2015-08-18 | $29.88 | $30.09 | $27.10 | $27.21 | $17.03 | 31,045,620 |
| 2015-08-17 | $29.29 | $30.18 | $28.74 | $29.94 | $18.74 | 22,260,660 |
| 2015-08-14 | $30.01 | $30.99 | $29.58 | $29.64 | $18.55 | 36,742,130 |
| 2015-08-13 | $28.03 | $30.30 | $27.57 | $30.01 | $18.79 | 41,682,390 |
| 2015-08-12 | $28.80 | $28.80 | $27.97 | $28.01 | $17.53 | 26,363,200 |
| 2015-08-11 | $30.01 | $30.07 | $28.95 | $29.28 | $18.33 | 29,887,660 |
China Fortune Land Company Ltd (600340) News Headlines
Recent China Fortune Land Company Ltd (600340) News
Similar Companies to China Fortune Land Company Ltd (600340) 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 | -- | -- | -- |