Dalian Rubber Plastics Machinery (600346) Exchange: SHG
Data as of July 10, 2025
$14.27 ($0.09) 0.63%
Dalian Rubber Plastics Machinery - Daily Information
Click for more stock information on Dalian Rubber Plastics Machinery.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.25 |
| Previous Close | $14.27 |
| High | $14.32 |
| Low | $14.13 |
| Adjusted Open | $14.25 |
| Previous Adjusted Close | $14.27 |
| Adjusted High | $14.32 |
| Adjusted Low | $14.13 |
About Dalian Rubber Plastics Machinery (600346)
DALIAN RUBBER & PLASTICS MACHINERY CO., Ltd is principally engaged in the manufacture and sale of rubber and plastic machineries and related components. The Company's products portfolio consists of rubber (plastics) mixing line, rubber (plastics) calendaring line, every series of two roll mills, single/twin-screw plastics extrusion production line, radial tire liner line, tread/tire side co-extrusion line, series of pin cooling-feed extruder, conveyor belt calendaring line for steel, nylon and rubber, as well as plastics blown film (single layer, multi-layer, heavy duty packing film),cast film line, twin-screw compounding system and large extrusion palletizing line and others. The Company distributes its products within domestic market and to overseas markets.
Invest in Dalian Rubber Plastics Machinery (600346)
Historical Stock Data for Dalian Rubber Plastics Machinery (600346)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $14.25 | $14.32 | $14.13 | $14.27 | $14.27 | 12,975,190 |
| 2025-06-26 | $14.20 | $14.38 | $14.16 | $14.18 | $14.18 | 14,994,940 |
| 2025-06-25 | $14.25 | $14.25 | $14.10 | $14.22 | $14.22 | 13,009,490 |
| 2025-06-24 | $14.19 | $14.30 | $13.93 | $14.25 | $14.25 | 19,735,070 |
| 2025-06-23 | $14.05 | $14.33 | $13.92 | $14.20 | $14.20 | 18,125,820 |
| 2025-06-20 | $14.18 | $14.25 | $13.95 | $14.10 | $14.10 | 18,465,200 |
| 2025-06-19 | $14.28 | $14.38 | $14.06 | $14.18 | $14.18 | 13,081,670 |
| 2025-06-18 | $14.90 | $14.97 | $14.73 | $14.73 | $14.73 | 9,532,100 |
| 2025-06-17 | $15.02 | $15.06 | $14.78 | $14.87 | $14.87 | 10,272,650 |
| 2025-06-13 | $15.03 | $15.22 | $14.99 | $15.19 | $15.19 | 17,428,400 |
| 2025-06-12 | $14.96 | $14.97 | $14.75 | $14.95 | $14.95 | 12,410,950 |
| 2025-06-11 | $14.93 | $15.02 | $14.87 | $14.89 | $14.89 | 10,904,630 |
| 2025-06-10 | $15.10 | $15.31 | $14.85 | $14.93 | $14.93 | 10,674,910 |
| 2025-06-09 | $14.98 | $15.12 | $14.91 | $15.09 | $15.09 | 9,540,690 |
| 2025-06-06 | $15.01 | $15.11 | $14.95 | $14.98 | $14.98 | 7,975,600 |
| 2025-06-05 | $15.02 | $15.10 | $14.93 | $14.96 | $14.96 | 6,983,440 |
| 2025-06-04 | $15.02 | $15.07 | $14.95 | $15.00 | $15.00 | 5,760,970 |
| 2025-06-03 | $15.12 | $15.14 | $14.95 | $15.03 | $15.03 | 9,233,790 |
| 2025-05-30 | $15.23 | $15.31 | $15.13 | $15.15 | $15.15 | 6,277,750 |
| 2025-05-29 | $15.22 | $15.33 | $15.06 | $15.23 | $15.23 | 9,213,140 |
| 2025-05-28 | $15.46 | $15.46 | $15.21 | $15.22 | $15.22 | 5,683,200 |
| 2025-05-27 | $15.39 | $15.48 | $15.31 | $15.44 | $15.44 | 5,400,920 |
| 2025-05-26 | $15.55 | $15.63 | $15.36 | $15.40 | $15.40 | 6,179,980 |
| 2025-05-23 | $15.68 | $15.81 | $15.55 | $15.55 | $15.55 | 5,783,190 |
| 2025-05-22 | $15.85 | $15.94 | $15.66 | $15.67 | $15.67 | 5,763,580 |
| 2025-05-21 | $15.80 | $15.95 | $15.80 | $15.86 | $15.86 | 5,739,180 |
| 2025-05-20 | $15.78 | $15.92 | $15.62 | $15.80 | $15.80 | 6,745,710 |
| 2025-05-19 | $15.95 | $16.02 | $15.70 | $15.78 | $15.78 | 8,357,990 |
| 2025-05-16 | $15.75 | $15.97 | $15.75 | $15.97 | $15.97 | 11,438,190 |
| 2025-05-15 | $15.54 | $15.85 | $15.50 | $15.81 | $15.81 | 13,641,060 |
| 2025-05-14 | $15.71 | $15.83 | $15.56 | $15.60 | $15.60 | 10,324,580 |
| 2025-05-13 | $15.70 | $15.72 | $15.60 | $15.67 | $15.67 | 5,968,480 |
| 2025-05-12 | $15.69 | $15.79 | $15.56 | $15.62 | $15.62 | 6,181,560 |
| 2025-05-09 | $15.87 | $15.95 | $15.61 | $15.65 | $15.65 | 7,397,840 |
| 2025-05-08 | $15.80 | $15.87 | $15.70 | $15.84 | $15.84 | 7,212,130 |
| 2025-05-07 | $15.72 | $15.85 | $15.60 | $15.84 | $15.84 | 11,335,800 |
| 2025-05-06 | $15.28 | $15.65 | $15.04 | $15.63 | $15.63 | 13,999,320 |
| 2025-04-30 | $15.33 | $15.42 | $15.27 | $15.29 | $15.29 | 5,251,100 |
| 2025-04-29 | $15.46 | $15.46 | $15.33 | $15.35 | $15.35 | 4,715,430 |
| 2025-04-28 | $15.45 | $15.48 | $15.33 | $15.41 | $15.41 | 5,648,590 |
| 2025-04-25 | $15.56 | $15.65 | $15.43 | $15.48 | $15.48 | 4,874,340 |
| 2025-04-24 | $15.54 | $15.60 | $15.41 | $15.53 | $15.53 | 5,947,020 |
| 2025-04-23 | $15.58 | $15.61 | $15.37 | $15.57 | $15.57 | 6,120,710 |
| 2025-04-22 | $15.59 | $15.75 | $15.51 | $15.58 | $15.58 | 9,429,050 |
| 2025-04-21 | $15.30 | $15.66 | $15.23 | $15.64 | $15.64 | 12,751,780 |
| 2025-04-18 | $15.16 | $15.35 | $15.07 | $15.22 | $15.22 | 7,333,480 |
| 2025-04-17 | $15.40 | $15.41 | $15.05 | $15.22 | $15.22 | 14,973,350 |
| 2025-04-16 | $15.01 | $15.50 | $14.92 | $15.50 | $15.50 | 16,597,120 |
| 2025-04-15 | $15.00 | $15.14 | $14.87 | $15.10 | $15.10 | 13,711,090 |
| 2025-04-14 | $15.15 | $15.21 | $14.97 | $15.03 | $15.03 | 17,005,970 |
| 2025-04-11 | $15.14 | $15.20 | $15.02 | $15.14 | $15.14 | 8,849,920 |
| 2025-04-10 | $15.26 | $15.33 | $14.94 | $15.22 | $15.22 | 12,873,640 |
| 2025-04-09 | $14.84 | $15.15 | $14.67 | $15.13 | $15.13 | 25,083,100 |
| 2025-04-08 | $14.76 | $14.99 | $14.61 | $14.98 | $14.98 | 28,686,670 |
| 2025-04-07 | $15.01 | $15.22 | $14.31 | $14.80 | $14.80 | 34,731,180 |
| 2025-04-03 | $15.45 | $15.66 | $15.41 | $15.46 | $15.46 | 8,369,510 |
| 2025-04-02 | $15.40 | $15.55 | $15.36 | $15.50 | $15.50 | 6,764,560 |
| 2025-04-01 | $15.41 | $15.46 | $15.23 | $15.42 | $15.42 | 7,445,920 |
| 2025-03-31 | $15.38 | $15.48 | $15.28 | $15.37 | $15.37 | 8,038,130 |
| 2025-03-28 | $15.61 | $15.65 | $15.35 | $15.49 | $15.49 | 8,281,900 |
| 2025-03-27 | $15.54 | $15.73 | $15.51 | $15.64 | $15.64 | 5,850,270 |
| 2025-03-26 | $15.72 | $15.78 | $15.51 | $15.55 | $15.55 | 7,485,110 |
| 2025-03-25 | $15.62 | $15.73 | $15.49 | $15.72 | $15.72 | 8,470,430 |
| 2025-03-24 | $15.55 | $15.68 | $15.47 | $15.56 | $15.56 | 8,626,700 |
| 2025-03-21 | $15.63 | $15.81 | $15.50 | $15.55 | $15.55 | 10,730,520 |
| 2025-03-20 | $15.73 | $15.79 | $15.55 | $15.63 | $15.63 | 10,372,930 |
| 2025-03-19 | $15.79 | $15.88 | $15.67 | $15.72 | $15.72 | 8,247,860 |
| 2025-03-18 | $15.76 | $15.98 | $15.72 | $15.82 | $15.82 | 11,406,060 |
| 2025-03-17 | $15.74 | $15.82 | $15.62 | $15.76 | $15.76 | 10,242,320 |
| 2025-03-14 | $15.92 | $15.98 | $15.70 | $15.75 | $15.75 | 13,415,020 |
| 2025-03-13 | $15.88 | $15.99 | $15.81 | $15.92 | $15.92 | 8,471,810 |
| 2025-03-12 | $16.32 | $16.33 | $15.84 | $15.87 | $15.87 | 15,982,090 |
| 2025-03-11 | $15.79 | $16.33 | $15.74 | $16.32 | $16.32 | 19,323,050 |
| 2025-03-10 | $15.70 | $15.93 | $15.62 | $15.89 | $15.89 | 12,666,960 |
| 2025-03-07 | $15.81 | $15.93 | $15.72 | $15.74 | $15.74 | 8,804,730 |
| 2025-03-06 | $15.93 | $16.00 | $15.70 | $15.89 | $15.89 | 11,265,190 |
| 2025-03-05 | $16.16 | $16.25 | $15.87 | $15.88 | $15.88 | 10,622,120 |
| 2025-03-04 | $15.73 | $16.14 | $15.66 | $16.10 | $16.10 | 20,316,430 |
| 2025-03-03 | $15.66 | $15.90 | $15.65 | $15.77 | $15.77 | 13,287,400 |
| 2025-02-28 | $15.72 | $15.80 | $15.57 | $15.66 | $15.66 | 17,454,290 |
| 2025-02-27 | $15.09 | $15.66 | $15.02 | $15.65 | $15.65 | 22,630,560 |
| 2025-02-26 | $15.10 | $15.20 | $15.02 | $15.08 | $15.08 | 8,605,810 |
| 2025-02-25 | $15.26 | $15.26 | $14.99 | $15.02 | $15.02 | 10,778,480 |
| 2025-02-24 | $15.21 | $15.40 | $15.20 | $15.29 | $15.29 | 9,395,650 |
| 2025-02-20 | $15.58 | $15.61 | $15.40 | $15.46 | $15.46 | 9,308,080 |
| 2025-02-19 | $15.66 | $15.76 | $15.47 | $15.58 | $15.58 | 9,559,020 |
| 2025-02-18 | $15.56 | $15.80 | $15.47 | $15.67 | $15.67 | 14,768,340 |
| 2025-02-17 | $15.58 | $15.71 | $15.40 | $15.56 | $15.56 | 11,688,110 |
| 2025-02-14 | $15.50 | $15.66 | $15.37 | $15.58 | $15.58 | 12,260,620 |
| 2025-02-13 | $15.48 | $15.93 | $15.48 | $15.57 | $15.57 | 16,222,440 |
| 2025-02-12 | $15.44 | $15.69 | $15.39 | $15.46 | $15.46 | 11,898,860 |
| 2025-02-11 | $15.39 | $15.65 | $15.35 | $15.48 | $15.48 | 13,064,240 |
| 2025-02-10 | $14.93 | $15.50 | $14.86 | $15.42 | $15.42 | 23,138,580 |
| 2025-02-07 | $14.85 | $15.05 | $14.84 | $14.99 | $14.99 | 13,196,670 |
| 2025-02-06 | $14.88 | $15.17 | $14.84 | $14.90 | $14.90 | 13,166,020 |
| 2025-02-05 | $15.05 | $15.05 | $14.83 | $14.99 | $14.99 | 9,908,610 |
| 2025-01-27 | $14.77 | $15.22 | $14.74 | $14.98 | $14.98 | 16,633,840 |
| 2025-01-24 | $14.61 | $14.81 | $14.45 | $14.76 | $14.76 | 19,083,850 |
| 2025-01-23 | $14.78 | $14.86 | $14.61 | $14.62 | $14.62 | 10,481,810 |
| 2025-01-22 | $14.60 | $14.77 | $14.42 | $14.69 | $14.69 | 12,609,250 |
| 2025-01-21 | $14.87 | $14.89 | $14.56 | $14.62 | $14.62 | 13,127,930 |
| 2025-01-20 | $14.95 | $15.07 | $14.80 | $14.81 | $14.81 | 11,316,290 |
| 2025-01-17 | $14.68 | $15.03 | $14.68 | $14.94 | $14.94 | 10,218,350 |
| 2025-01-16 | $14.85 | $15.00 | $14.76 | $14.82 | $14.82 | 9,661,570 |
| 2025-01-15 | $14.96 | $15.10 | $14.79 | $14.85 | $14.85 | 13,330,930 |
| 2025-01-14 | $14.76 | $15.14 | $14.67 | $15.04 | $15.04 | 16,368,520 |
| 2025-01-13 | $14.78 | $15.29 | $14.78 | $14.84 | $14.84 | 18,355,880 |
| 2025-01-09 | $15.00 | $15.10 | $14.89 | $15.00 | $15.00 | 9,445,250 |
| 2025-01-08 | $15.01 | $15.15 | $14.82 | $15.08 | $15.08 | 13,506,680 |
| 2025-01-07 | $15.12 | $15.14 | $14.85 | $15.10 | $15.10 | 11,830,430 |
| 2025-01-06 | $14.97 | $15.09 | $14.81 | $15.02 | $15.02 | 13,688,750 |
| 2025-01-03 | $14.98 | $15.18 | $14.85 | $14.90 | $14.90 | 15,774,560 |
| 2025-01-02 | $15.30 | $15.37 | $14.89 | $14.94 | $14.94 | 21,247,480 |
| 2024-12-31 | $15.42 | $15.62 | $15.28 | $15.35 | $15.35 | 20,492,910 |
| 2024-12-30 | $15.24 | $15.41 | $15.18 | $15.35 | $15.35 | 19,052,650 |
| 2024-12-27 | $15.26 | $15.40 | $15.18 | $15.28 | $15.28 | 11,560,530 |
| 2024-12-26 | $15.40 | $15.48 | $15.20 | $15.26 | $15.26 | 10,957,980 |
| 2024-12-25 | $15.47 | $15.54 | $15.32 | $15.40 | $15.40 | 11,144,920 |
| 2024-12-24 | $15.24 | $15.55 | $15.24 | $15.48 | $15.48 | 16,982,990 |
| 2024-12-23 | $15.20 | $15.52 | $15.20 | $15.31 | $15.31 | 18,502,510 |
| 2024-12-20 | $15.20 | $15.35 | $15.11 | $15.19 | $15.19 | 17,791,130 |
| 2024-12-19 | $15.40 | $15.46 | $15.13 | $15.25 | $15.25 | 15,449,230 |
| 2024-12-18 | $15.28 | $15.50 | $15.14 | $15.34 | $15.34 | 19,445,510 |
| 2024-12-17 | $15.18 | $15.36 | $15.10 | $15.22 | $15.22 | 15,606,660 |
| 2024-12-16 | $15.39 | $15.53 | $15.07 | $15.15 | $15.15 | 23,039,140 |
| 2024-12-13 | $15.60 | $15.60 | $15.22 | $15.31 | $15.31 | 30,582,870 |
| 2024-12-12 | $15.05 | $15.65 | $14.95 | $15.55 | $15.55 | 48,942,440 |
| 2024-12-11 | $14.85 | $15.09 | $14.83 | $15.04 | $15.04 | 15,052,740 |
| 2024-12-10 | $15.20 | $15.25 | $14.84 | $14.88 | $14.88 | 19,293,640 |
| 2024-12-09 | $14.52 | $15.05 | $14.46 | $14.85 | $14.85 | 24,988,180 |
| 2024-12-06 | $14.41 | $14.67 | $14.26 | $14.52 | $14.52 | 17,091,320 |
| 2024-12-05 | $14.48 | $14.52 | $14.30 | $14.37 | $14.37 | 12,894,630 |
| 2024-12-04 | $14.56 | $14.66 | $14.48 | $14.55 | $14.55 | 10,857,020 |
| 2024-12-03 | $14.62 | $14.75 | $14.50 | $14.63 | $14.63 | 12,968,080 |
| 2024-12-02 | $14.35 | $14.63 | $14.28 | $14.63 | $14.63 | 18,939,940 |
| 2024-11-29 | $14.31 | $14.50 | $14.21 | $14.36 | $14.36 | 19,801,770 |
| 2024-11-28 | $14.29 | $14.33 | $14.11 | $14.21 | $14.21 | 14,308,190 |
| 2024-11-27 | $14.15 | $14.30 | $14.02 | $14.23 | $14.23 | 14,447,830 |
| 2024-11-26 | $14.13 | $14.24 | $14.00 | $14.12 | $14.12 | 10,303,000 |
| 2024-11-25 | $14.25 | $14.43 | $14.06 | $14.14 | $14.14 | 16,213,140 |
| 2024-11-22 | $14.78 | $14.80 | $14.25 | $14.25 | $14.25 | 17,707,270 |
| 2024-11-21 | $14.96 | $15.11 | $14.70 | $14.73 | $14.73 | 16,296,530 |
| 2024-11-20 | $14.95 | $15.07 | $14.92 | $15.03 | $15.03 | 12,870,530 |
| 2024-11-19 | $14.76 | $15.02 | $14.70 | $15.01 | $15.01 | 19,086,500 |
| 2024-11-18 | $14.98 | $15.18 | $14.67 | $14.75 | $14.75 | 21,988,530 |
| 2024-11-15 | $15.03 | $15.20 | $14.80 | $14.93 | $14.93 | 21,119,270 |
| 2024-11-14 | $15.16 | $15.45 | $15.01 | $15.04 | $15.04 | 19,282,140 |
| 2024-11-13 | $15.08 | $15.45 | $15.01 | $15.17 | $15.17 | 17,285,030 |
| 2024-11-12 | $15.19 | $15.44 | $15.04 | $15.12 | $15.12 | 25,111,260 |
| 2024-11-11 | $15.21 | $15.30 | $14.83 | $15.18 | $15.18 | 30,430,290 |
| 2024-11-08 | $15.48 | $15.55 | $15.10 | $15.29 | $15.29 | 41,092,570 |
| 2024-11-07 | $14.76 | $15.25 | $14.56 | $15.25 | $15.25 | 38,306,610 |
| 2024-11-06 | $14.15 | $15.08 | $14.09 | $14.73 | $14.73 | 58,051,900 |
| 2024-11-05 | $13.78 | $14.08 | $13.73 | $14.08 | $14.08 | 31,643,080 |
| 2024-11-04 | $13.83 | $13.83 | $13.65 | $13.82 | $13.82 | 22,751,960 |
| 2024-11-01 | $13.70 | $13.97 | $13.67 | $13.74 | $13.74 | 26,627,540 |
| 2024-10-31 | $13.83 | $13.90 | $13.70 | $13.74 | $13.74 | 21,049,940 |
| 2024-10-30 | $13.97 | $14.07 | $13.77 | $13.89 | $13.89 | 20,291,830 |
| 2024-10-29 | $14.30 | $14.38 | $13.96 | $14.01 | $14.01 | 24,631,300 |
| 2024-10-28 | $14.31 | $14.35 | $14.02 | $14.30 | $14.30 | 21,245,220 |
| 2024-10-25 | $14.13 | $14.43 | $13.96 | $14.32 | $14.32 | 25,564,290 |
| 2024-10-24 | $14.51 | $14.61 | $14.38 | $14.41 | $14.41 | 12,717,360 |
| 2024-10-23 | $14.69 | $14.69 | $14.45 | $14.58 | $14.58 | 18,926,640 |
| 2024-10-22 | $14.40 | $14.64 | $14.37 | $14.60 | $14.60 | 15,064,130 |
| 2024-10-21 | $14.74 | $14.78 | $14.30 | $14.44 | $14.44 | 22,953,380 |
| 2024-10-18 | $13.96 | $14.85 | $13.90 | $14.63 | $14.63 | 30,343,240 |
| 2024-10-17 | $14.44 | $14.49 | $13.94 | $13.95 | $13.95 | 17,725,350 |
| 2024-10-16 | $14.46 | $14.60 | $14.23 | $14.32 | $14.32 | 17,025,000 |
| 2024-10-15 | $14.95 | $14.95 | $14.52 | $14.55 | $14.55 | 15,955,320 |
| 2024-10-14 | $14.91 | $15.14 | $14.81 | $14.96 | $14.96 | 22,808,910 |
| 2024-10-11 | $15.20 | $15.25 | $14.76 | $14.95 | $14.95 | 20,893,670 |
| 2024-10-10 | $15.16 | $15.65 | $14.98 | $15.11 | $15.11 | 29,455,520 |
| 2024-10-09 | $16.21 | $16.21 | $15.08 | $15.14 | $15.14 | 50,291,240 |
| 2024-10-08 | $17.22 | $17.23 | $16.00 | $16.51 | $16.51 | 70,693,140 |
| 2024-09-30 | $14.98 | $15.79 | $14.80 | $15.66 | $15.66 | 58,055,860 |
| 2024-09-27 | $13.98 | $14.46 | $13.98 | $14.46 | $14.46 | 16,012,880 |
| 2024-09-26 | $13.23 | $13.84 | $13.14 | $13.81 | $13.81 | 19,249,610 |
| 2024-09-25 | $13.30 | $13.55 | $13.19 | $13.23 | $13.23 | 19,528,690 |
| 2024-09-24 | $12.54 | $13.13 | $12.51 | $13.12 | $13.12 | 21,161,670 |
| 2024-09-23 | $12.53 | $12.59 | $12.42 | $12.45 | $12.45 | 7,082,190 |
| 2024-09-20 | $12.63 | $12.70 | $12.36 | $12.53 | $12.53 | 12,152,700 |
| 2024-09-19 | $12.26 | $12.77 | $12.25 | $12.63 | $12.63 | 14,538,950 |
| 2024-09-18 | $12.60 | $12.61 | $12.17 | $12.26 | $12.26 | 8,893,590 |
| 2024-09-13 | $12.40 | $12.63 | $12.39 | $12.46 | $12.46 | 9,561,120 |
| 2024-09-12 | $12.36 | $12.59 | $12.31 | $12.39 | $12.39 | 10,665,000 |
| 2024-09-11 | $12.24 | $12.35 | $12.13 | $12.26 | $12.26 | 8,614,140 |
| 2024-09-10 | $12.40 | $12.51 | $12.16 | $12.33 | $12.33 | 10,439,410 |
| 2024-09-09 | $12.65 | $12.69 | $12.42 | $12.48 | $12.48 | 12,842,460 |
| 2024-09-06 | $12.96 | $13.05 | $12.64 | $12.70 | $12.70 | 13,625,620 |
| 2024-09-05 | $13.33 | $13.36 | $12.78 | $12.96 | $12.96 | 22,643,110 |
| 2024-09-04 | $13.19 | $13.44 | $13.16 | $13.33 | $13.33 | 7,474,880 |
| 2024-09-03 | $13.15 | $13.42 | $13.06 | $13.31 | $13.31 | 9,412,590 |
| 2024-09-02 | $13.40 | $13.52 | $13.20 | $13.21 | $13.21 | 15,149,820 |
| 2024-08-30 | $13.30 | $13.73 | $13.14 | $13.43 | $13.43 | 14,684,010 |
| 2024-08-29 | $13.57 | $13.60 | $13.30 | $13.33 | $13.33 | 10,532,260 |
| 2024-08-28 | $13.31 | $13.59 | $13.29 | $13.51 | $13.51 | 11,524,480 |
| 2024-08-27 | $13.23 | $13.41 | $13.18 | $13.30 | $13.30 | 10,753,400 |
| 2024-08-26 | $13.30 | $13.38 | $13.00 | $13.22 | $13.22 | 12,359,030 |
| 2024-08-23 | $13.15 | $13.33 | $12.76 | $13.29 | $13.29 | 14,940,850 |
| 2024-08-22 | $13.40 | $13.56 | $13.23 | $13.39 | $13.39 | 9,188,420 |
| 2024-08-21 | $13.47 | $13.56 | $13.33 | $13.39 | $13.39 | 6,477,670 |
| 2024-08-20 | $13.70 | $13.76 | $13.39 | $13.46 | $13.46 | 8,687,300 |
| 2024-08-19 | $13.43 | $13.80 | $13.43 | $13.66 | $13.66 | 12,193,890 |
| 2024-08-16 | $13.26 | $13.45 | $13.15 | $13.40 | $13.40 | 9,043,600 |
| 2024-08-15 | $13.07 | $13.49 | $13.04 | $13.26 | $13.26 | 11,120,920 |
| 2024-08-14 | $13.43 | $13.46 | $13.03 | $13.11 | $13.11 | 12,032,340 |
| 2024-08-13 | $13.49 | $13.56 | $13.36 | $13.44 | $13.44 | 8,103,040 |
| 2024-08-12 | $13.33 | $13.55 | $13.27 | $13.48 | $13.48 | 8,132,280 |
| 2024-08-09 | $13.64 | $13.72 | $13.34 | $13.34 | $13.34 | 8,826,840 |
| 2024-08-08 | $13.37 | $13.73 | $13.30 | $13.65 | $13.65 | 11,195,450 |
| 2024-08-07 | $13.39 | $13.45 | $13.26 | $13.37 | $13.37 | 6,153,460 |
| 2024-08-06 | $13.39 | $13.57 | $13.32 | $13.40 | $13.40 | 8,685,240 |
| 2024-08-05 | $13.40 | $13.63 | $13.32 | $13.33 | $13.33 | 13,208,300 |
| 2024-08-02 | $13.79 | $13.94 | $13.45 | $13.51 | $13.51 | 15,498,570 |
| 2024-08-01 | $14.02 | $14.15 | $13.78 | $13.86 | $13.86 | 11,844,700 |
| 2024-07-31 | $13.50 | $13.99 | $13.37 | $13.97 | $13.97 | 15,065,600 |
| 2024-07-30 | $13.66 | $13.67 | $13.36 | $13.41 | $13.41 | 9,514,260 |
| 2024-07-29 | $13.68 | $13.75 | $13.55 | $13.61 | $13.61 | 9,315,200 |
| 2024-07-26 | $13.46 | $13.80 | $13.40 | $13.63 | $13.63 | 11,611,780 |
| 2024-07-25 | $13.23 | $13.50 | $13.17 | $13.39 | $13.39 | 12,883,390 |
| 2024-07-24 | $13.62 | $13.69 | $13.14 | $13.23 | $13.23 | 20,120,570 |
| 2024-07-23 | $14.31 | $14.33 | $13.65 | $13.65 | $13.65 | 19,539,190 |
| 2024-07-22 | $14.66 | $14.73 | $14.26 | $14.36 | $14.36 | 14,340,920 |
| 2024-07-19 | $14.57 | $14.76 | $14.32 | $14.65 | $14.65 | 15,891,200 |
| 2024-07-18 | $14.32 | $14.58 | $14.17 | $14.54 | $14.54 | 15,480,900 |
| 2024-07-17 | $14.30 | $14.39 | $14.15 | $14.34 | $14.34 | 10,351,400 |
| 2024-07-16 | $14.30 | $14.49 | $14.21 | $14.33 | $14.33 | 11,337,980 |
| 2024-07-15 | $14.43 | $14.50 | $14.31 | $14.35 | $14.35 | 12,415,140 |
| 2024-07-12 | $14.20 | $14.54 | $14.13 | $14.39 | $14.39 | 21,574,630 |
| 2024-07-11 | $13.89 | $14.24 | $13.67 | $14.22 | $14.22 | 18,411,520 |
| 2024-07-10 | $13.80 | $13.92 | $13.71 | $13.76 | $13.76 | 8,462,590 |
| 2024-07-09 | $13.66 | $13.87 | $13.54 | $13.87 | $13.87 | 13,821,050 |
| 2024-07-08 | $14.07 | $14.09 | $13.62 | $13.72 | $13.72 | 18,344,370 |
| 2024-07-05 | $13.81 | $14.08 | $13.80 | $14.07 | $14.07 | 16,997,430 |
| 2024-07-04 | $13.78 | $13.97 | $13.76 | $13.76 | $13.76 | 12,047,500 |
| 2024-07-03 | $13.79 | $13.97 | $13.78 | $13.82 | $13.82 | 9,379,100 |
| 2024-07-02 | $14.24 | $14.29 | $13.80 | $13.87 | $13.87 | 18,036,270 |
| 2024-07-01 | $13.95 | $14.29 | $13.65 | $14.25 | $14.25 | 20,287,820 |
| 2024-06-28 | $13.91 | $14.06 | $13.80 | $13.95 | $13.95 | 15,858,510 |
| 2024-06-27 | $14.33 | $14.37 | $13.89 | $13.93 | $13.93 | 18,682,900 |
| 2024-06-26 | $14.17 | $14.46 | $13.90 | $14.40 | $14.40 | 22,518,580 |
| 2024-06-25 | $13.79 | $14.25 | $13.74 | $14.10 | $14.10 | 19,989,260 |
| 2024-06-24 | $13.70 | $13.90 | $13.63 | $13.79 | $13.79 | 13,531,600 |
| 2024-06-21 | $13.67 | $13.85 | $13.65 | $13.77 | $13.77 | 12,334,840 |
| 2024-06-20 | $13.70 | $13.90 | $13.67 | $13.73 | $13.73 | 10,629,080 |
| 2024-06-19 | $13.90 | $14.04 | $13.75 | $13.76 | $13.76 | 9,404,200 |
| 2024-06-18 | $13.78 | $13.95 | $13.75 | $13.91 | $13.91 | 11,434,450 |
| 2024-06-17 | $14.02 | $14.02 | $13.72 | $13.80 | $13.80 | 18,297,690 |
| 2024-06-14 | $13.96 | $14.10 | $13.89 | $14.02 | $14.02 | 10,848,500 |
| 2024-06-13 | $14.20 | $14.25 | $13.94 | $13.99 | $13.99 | 11,750,900 |
| 2024-06-12 | $14.28 | $14.31 | $14.14 | $14.20 | $14.20 | 9,916,460 |
| 2024-06-11 | $14.21 | $14.33 | $14.12 | $14.27 | $14.27 | 11,665,990 |
| 2024-06-07 | $14.39 | $14.41 | $14.11 | $14.21 | $14.21 | 15,460,990 |
| 2024-06-06 | $14.21 | $14.42 | $14.09 | $14.36 | $14.36 | 18,567,370 |
| 2024-06-05 | $14.25 | $14.36 | $14.13 | $14.21 | $14.21 | 14,462,710 |
| 2024-06-04 | $14.26 | $14.30 | $14.06 | $14.21 | $14.21 | 19,359,390 |
| 2024-06-03 | $14.30 | $14.39 | $14.18 | $14.25 | $14.25 | 18,780,690 |
| 2024-05-31 | $14.50 | $14.57 | $14.28 | $14.33 | $14.33 | 16,797,630 |
| 2024-05-30 | $14.66 | $14.85 | $14.46 | $14.50 | $14.50 | 13,460,830 |
| 2024-05-29 | $14.68 | $14.79 | $14.56 | $14.64 | $14.64 | 10,431,890 |
| 2024-05-28 | $14.71 | $14.84 | $14.67 | $14.68 | $14.68 | 15,312,020 |
| 2024-05-27 | $14.72 | $14.90 | $14.64 | $14.70 | $14.70 | 17,311,600 |
| 2024-05-24 | $15.07 | $15.31 | $14.97 | $15.19 | $15.19 | 20,351,560 |
| 2024-05-23 | $15.31 | $15.34 | $15.06 | $15.09 | $15.09 | 25,353,330 |
| 2024-05-22 | $15.52 | $15.60 | $15.27 | $15.31 | $15.31 | 27,466,850 |
| 2024-05-21 | $15.60 | $15.68 | $15.48 | $15.56 | $15.56 | 15,637,010 |
| 2024-05-20 | $15.60 | $15.80 | $15.48 | $15.55 | $15.55 | 21,390,030 |
| 2024-05-17 | $15.59 | $15.72 | $15.45 | $15.68 | $15.68 | 14,168,360 |
| 2024-05-16 | $15.70 | $15.85 | $15.50 | $15.59 | $15.59 | 21,507,200 |
| 2024-05-15 | $16.49 | $16.71 | $15.71 | $15.81 | $15.81 | 40,557,800 |
| 2024-05-14 | $16.32 | $16.54 | $16.25 | $16.52 | $16.52 | 22,880,040 |
| 2024-05-13 | $16.04 | $16.44 | $15.95 | $16.40 | $16.40 | 30,324,840 |
| 2024-05-10 | $15.86 | $16.22 | $15.79 | $16.14 | $16.14 | 23,653,280 |
| 2024-05-09 | $15.85 | $15.94 | $15.70 | $15.85 | $15.85 | 19,411,100 |
| 2024-05-08 | $15.85 | $15.98 | $15.72 | $15.84 | $15.84 | 16,330,780 |
| 2024-05-07 | $16.05 | $16.07 | $15.77 | $15.90 | $15.90 | 25,869,820 |
| 2024-05-06 | $15.59 | $16.04 | $15.35 | $15.97 | $15.97 | 34,750,840 |
| 2024-04-30 | $15.52 | $15.76 | $15.42 | $15.50 | $15.50 | 21,987,530 |
| 2024-04-29 | $15.38 | $15.56 | $15.26 | $15.50 | $15.50 | 23,564,500 |
| 2024-04-26 | $15.47 | $15.65 | $15.21 | $15.40 | $15.40 | 29,207,560 |
| 2024-04-25 | $15.64 | $15.89 | $15.50 | $15.58 | $15.58 | 23,643,980 |
| 2024-04-24 | $15.35 | $15.72 | $15.13 | $15.68 | $15.68 | 33,683,190 |
| 2024-04-23 | $16.17 | $16.20 | $14.83 | $15.21 | $15.21 | 56,686,610 |
| 2024-04-22 | $16.29 | $16.38 | $15.54 | $15.57 | $15.57 | 38,352,490 |
| 2024-04-19 | $15.69 | $16.13 | $15.60 | $16.09 | $16.09 | 25,313,400 |
| 2024-04-18 | $15.65 | $15.95 | $15.55 | $15.69 | $15.69 | 22,831,120 |
| 2024-04-17 | $15.28 | $15.73 | $15.16 | $15.71 | $15.71 | 26,015,210 |
| 2024-04-16 | $15.55 | $15.71 | $15.28 | $15.28 | $15.28 | 30,603,670 |
| 2024-04-15 | $15.24 | $15.62 | $15.08 | $15.58 | $15.58 | 37,886,620 |
| 2024-04-12 | $14.88 | $15.34 | $14.78 | $15.20 | $15.20 | 27,929,870 |
| 2024-04-11 | $14.60 | $15.02 | $14.52 | $14.88 | $14.88 | 22,168,310 |
| 2024-04-10 | $14.63 | $14.91 | $14.51 | $14.74 | $14.74 | 28,826,960 |
| 2024-04-09 | $14.60 | $14.75 | $14.40 | $14.47 | $14.47 | 19,794,240 |
| 2024-04-08 | $14.75 | $14.85 | $14.59 | $14.62 | $14.62 | 21,343,440 |
| 2024-04-03 | $14.70 | $15.04 | $14.56 | $14.71 | $14.71 | 28,637,170 |
| 2024-04-02 | $14.34 | $14.79 | $14.34 | $14.70 | $14.70 | 35,325,360 |
| 2024-04-01 | $14.06 | $14.32 | $14.00 | $14.27 | $14.27 | 26,226,330 |
| 2024-03-29 | $13.70 | $14.07 | $13.60 | $13.95 | $13.95 | 21,453,360 |
| 2024-03-28 | $13.32 | $13.73 | $13.28 | $13.70 | $13.70 | 23,545,770 |
| 2024-03-27 | $13.36 | $13.50 | $13.33 | $13.33 | $13.33 | 15,220,340 |
| 2024-03-26 | $13.21 | $13.51 | $13.21 | $13.43 | $13.43 | 20,274,390 |
| 2024-03-25 | $13.26 | $13.45 | $13.20 | $13.23 | $13.23 | 14,703,520 |
| 2024-03-22 | $13.28 | $13.55 | $13.26 | $13.34 | $13.34 | 20,045,420 |
| 2024-03-21 | $13.54 | $13.56 | $13.24 | $13.29 | $13.29 | 18,605,100 |
| 2024-03-20 | $13.12 | $13.54 | $13.10 | $13.42 | $13.42 | 27,712,540 |
| 2024-03-19 | $13.06 | $13.45 | $13.01 | $13.11 | $13.11 | 25,355,260 |
| 2024-03-18 | $12.91 | $13.07 | $12.85 | $13.06 | $13.06 | 18,252,140 |
| 2024-03-15 | $12.90 | $12.95 | $12.62 | $12.93 | $12.93 | 21,251,340 |
| 2024-03-14 | $12.72 | $13.06 | $12.72 | $12.89 | $12.89 | 14,971,840 |
| 2024-03-13 | $13.03 | $13.03 | $12.76 | $12.82 | $12.82 | 17,564,340 |
| 2024-03-12 | $12.88 | $13.08 | $12.73 | $13.04 | $13.04 | 21,416,410 |
| 2024-03-11 | $12.72 | $12.84 | $12.63 | $12.74 | $12.74 | 15,301,690 |
| 2024-03-08 | $12.80 | $12.94 | $12.65 | $12.72 | $12.72 | 16,531,750 |
| 2024-03-07 | $12.60 | $13.09 | $12.60 | $12.79 | $12.79 | 18,671,580 |
| 2024-03-06 | $12.54 | $12.69 | $12.51 | $12.58 | $12.58 | 10,795,330 |
| 2024-03-05 | $12.61 | $12.70 | $12.48 | $12.54 | $12.54 | 19,913,870 |
| 2024-03-04 | $12.72 | $12.83 | $12.58 | $12.61 | $12.61 | 15,304,150 |
| 2024-03-01 | $12.72 | $12.79 | $12.60 | $12.76 | $12.76 | 16,450,610 |
| 2024-02-29 | $12.48 | $12.73 | $12.42 | $12.73 | $12.73 | 18,745,770 |
| 2024-02-28 | $12.72 | $12.94 | $12.51 | $12.51 | $12.51 | 19,815,810 |
| 2024-02-27 | $12.68 | $12.75 | $12.60 | $12.72 | $12.72 | 12,796,360 |
| 2024-02-26 | $12.72 | $12.83 | $12.64 | $12.66 | $12.66 | 12,430,380 |
| 2024-02-23 | $12.78 | $12.83 | $12.64 | $12.73 | $12.73 | 11,995,510 |
| 2024-02-22 | $12.73 | $12.92 | $12.70 | $12.78 | $12.78 | 13,672,090 |
| 2024-02-21 | $12.68 | $12.98 | $12.58 | $12.73 | $12.73 | 17,323,050 |
| 2024-02-20 | $12.59 | $12.84 | $12.35 | $12.73 | $12.73 | 13,651,000 |
| 2024-02-19 | $12.49 | $12.61 | $12.42 | $12.57 | $12.57 | 17,787,800 |
| 2024-02-08 | $12.29 | $12.44 | $12.14 | $12.38 | $12.38 | 27,897,920 |
| 2024-02-07 | $12.08 | $12.32 | $11.92 | $12.22 | $12.22 | 33,156,760 |
| 2024-02-06 | $11.44 | $12.08 | $11.37 | $12.05 | $12.05 | 31,660,050 |
| 2024-02-05 | $11.47 | $11.80 | $11.11 | $11.45 | $11.45 | 27,752,330 |
| 2024-02-02 | $11.80 | $11.89 | $11.15 | $11.47 | $11.47 | 25,504,950 |
| 2024-02-01 | $11.70 | $11.99 | $11.64 | $11.79 | $11.79 | 17,731,620 |
| 2024-01-31 | $11.99 | $12.02 | $11.69 | $11.76 | $11.76 | 19,755,920 |
| 2024-01-30 | $12.35 | $12.46 | $12.02 | $12.04 | $12.04 | 16,536,790 |
| 2024-01-29 | $12.65 | $12.71 | $12.35 | $12.38 | $12.38 | 11,779,560 |
| 2024-01-26 | $12.40 | $12.70 | $12.36 | $12.62 | $12.62 | 13,653,580 |
| 2024-01-25 | $11.96 | $12.41 | $11.92 | $12.40 | $12.40 | 14,132,810 |
| 2024-01-24 | $11.98 | $12.02 | $11.67 | $12.00 | $12.00 | 12,546,140 |
| 2024-01-23 | $11.85 | $11.98 | $11.65 | $11.89 | $11.89 | 14,102,380 |
| 2024-01-22 | $12.24 | $12.26 | $11.80 | $11.91 | $11.91 | 16,885,910 |
| 2024-01-19 | $12.19 | $12.34 | $12.08 | $12.24 | $12.24 | 11,976,580 |
| 2024-01-18 | $12.06 | $12.32 | $11.84 | $12.18 | $12.18 | 21,920,570 |
| 2024-01-17 | $12.32 | $12.45 | $12.19 | $12.19 | $12.19 | 14,612,560 |
| 2024-01-16 | $12.06 | $12.35 | $11.89 | $12.32 | $12.32 | 26,649,670 |
| 2024-01-15 | $12.25 | $12.37 | $12.06 | $12.07 | $12.07 | 22,673,430 |
| 2024-01-12 | $12.65 | $12.67 | $12.20 | $12.37 | $12.37 | 21,309,830 |
| 2024-01-11 | $13.00 | $13.06 | $12.68 | $12.71 | $12.71 | 18,620,480 |
| 2024-01-10 | $13.00 | $13.23 | $12.90 | $13.02 | $13.02 | 9,156,670 |
| 2024-01-09 | $12.88 | $13.03 | $12.71 | $12.97 | $12.97 | 8,561,960 |
| 2024-01-08 | $13.08 | $13.09 | $12.91 | $12.92 | $12.92 | 10,035,570 |
| 2024-01-05 | $13.20 | $13.21 | $12.99 | $13.07 | $13.07 | 8,942,900 |
| 2024-01-04 | $13.18 | $13.23 | $13.00 | $13.18 | $13.18 | 8,657,210 |
| 2024-01-03 | $13.19 | $13.23 | $13.12 | $13.19 | $13.19 | 9,504,860 |
| 2024-01-02 | $13.18 | $13.27 | $13.11 | $13.17 | $13.17 | 10,421,310 |
| 2024-01-01 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2023-12-29 | $13.03 | $13.25 | $12.96 | $13.17 | $13.17 | 11,547,620 |
| 2023-12-28 | $12.85 | $13.08 | $12.79 | $13.04 | $13.04 | 14,228,610 |
| 2023-12-27 | $12.66 | $12.87 | $12.63 | $12.84 | $12.84 | 8,208,360 |
| 2023-12-26 | $12.73 | $12.79 | $12.65 | $12.72 | $12.72 | 9,993,560 |
| 2023-12-25 | $12.70 | $12.79 | $12.53 | $12.71 | $12.71 | 11,570,970 |
| 2023-12-22 | $12.65 | $12.77 | $12.50 | $12.74 | $12.74 | 14,219,890 |
| 2023-12-21 | $12.61 | $12.75 | $12.55 | $12.67 | $12.67 | 11,046,950 |
| 2023-12-20 | $12.95 | $12.99 | $12.63 | $12.66 | $12.66 | 12,144,750 |
| 2023-12-19 | $12.95 | $13.08 | $12.77 | $12.91 | $12.91 | 12,359,810 |
| 2023-12-18 | $13.15 | $13.15 | $12.88 | $13.02 | $13.02 | 9,329,280 |
| 2023-12-15 | $13.12 | $13.25 | $13.08 | $13.11 | $13.11 | 8,415,100 |
| 2023-12-14 | $13.27 | $13.30 | $13.10 | $13.12 | $13.12 | 9,238,840 |
| 2023-12-13 | $13.50 | $13.65 | $13.20 | $13.21 | $13.21 | 12,881,240 |
| 2023-12-12 | $13.51 | $13.57 | $13.26 | $13.51 | $13.51 | 14,320,910 |
| 2023-12-11 | $13.35 | $13.61 | $13.16 | $13.59 | $13.59 | 14,829,940 |
| 2023-12-08 | $13.50 | $13.62 | $13.36 | $13.40 | $13.40 | 9,794,510 |
| 2023-12-07 | $13.48 | $13.58 | $13.32 | $13.50 | $13.50 | 7,851,090 |
| 2023-12-06 | $13.52 | $13.62 | $13.42 | $13.50 | $13.50 | 6,635,020 |
| 2023-12-05 | $13.71 | $13.83 | $13.51 | $13.52 | $13.52 | 8,026,370 |
| 2023-12-04 | $13.69 | $13.85 | $13.61 | $13.72 | $13.72 | 9,316,320 |
| 2023-12-01 | $14.05 | $14.08 | $13.63 | $13.68 | $13.68 | 13,052,080 |
| 2023-11-30 | $14.00 | $14.14 | $13.94 | $14.03 | $14.03 | 8,785,070 |
| 2023-11-29 | $13.97 | $14.05 | $13.92 | $14.00 | $14.00 | 6,896,930 |
| 2023-11-28 | $14.00 | $14.08 | $13.84 | $14.04 | $14.04 | 8,964,910 |
| 2023-11-27 | $13.86 | $14.02 | $13.71 | $13.97 | $13.97 | 10,646,640 |
| 2023-11-24 | $13.94 | $14.03 | $13.89 | $13.91 | $13.91 | 5,281,000 |
| 2023-11-23 | $13.88 | $14.06 | $13.83 | $13.98 | $13.98 | 6,891,520 |
| 2023-11-22 | $14.05 | $14.08 | $13.87 | $13.92 | $13.92 | 7,140,800 |
| 2023-11-21 | $14.00 | $14.20 | $13.95 | $14.05 | $14.05 | 8,315,620 |
| 2023-11-20 | $14.07 | $14.14 | $13.92 | $13.95 | $13.95 | 9,895,930 |
| 2023-11-17 | $14.06 | $14.11 | $13.89 | $14.05 | $14.05 | 9,699,930 |
| 2023-11-16 | $14.18 | $14.25 | $14.06 | $14.10 | $14.10 | 6,521,900 |
| 2023-11-15 | $14.22 | $14.30 | $14.15 | $14.20 | $14.20 | 8,123,310 |
| 2023-11-14 | $14.07 | $14.17 | $14.03 | $14.13 | $14.13 | 8,465,010 |
| 2023-11-13 | $14.19 | $14.28 | $13.96 | $14.07 | $14.07 | 15,076,910 |
| 2023-11-10 | $14.21 | $14.30 | $14.11 | $14.16 | $14.16 | 7,074,630 |
| 2023-11-09 | $14.17 | $14.39 | $14.17 | $14.30 | $14.30 | 8,399,630 |
| 2023-11-08 | $14.44 | $14.44 | $14.11 | $14.24 | $14.24 | 12,266,960 |
| 2023-11-07 | $14.38 | $14.52 | $14.36 | $14.39 | $14.39 | 11,319,350 |
| 2023-11-06 | $14.75 | $14.78 | $14.36 | $14.43 | $14.43 | 21,370,680 |
| 2023-11-03 | $14.75 | $14.85 | $14.60 | $14.68 | $14.68 | 10,479,830 |
| 2023-11-02 | $14.81 | $14.89 | $14.72 | $14.76 | $14.76 | 14,236,330 |
| 2023-11-01 | $14.63 | $14.92 | $14.52 | $14.81 | $14.81 | 19,417,670 |
| 2023-10-31 | $14.55 | $14.74 | $14.45 | $14.64 | $14.64 | 18,247,410 |
| 2023-10-30 | $14.20 | $14.62 | $14.09 | $14.56 | $14.56 | 31,411,250 |
| 2023-10-27 | $13.58 | $14.00 | $13.58 | $13.97 | $13.97 | 13,732,670 |
| 2023-10-26 | $13.39 | $13.67 | $13.39 | $13.64 | $13.64 | 10,054,460 |
| 2023-10-25 | $13.20 | $13.54 | $13.19 | $13.47 | $13.47 | 14,367,280 |
| 2023-10-24 | $13.20 | $13.38 | $12.95 | $13.10 | $13.10 | 20,006,010 |
| 2023-10-23 | $13.79 | $13.82 | $13.15 | $13.19 | $13.19 | 23,720,710 |
| 2023-10-20 | $14.02 | $14.07 | $13.73 | $13.86 | $13.86 | 14,188,580 |
| 2023-10-19 | $14.23 | $14.42 | $14.07 | $14.10 | $14.10 | 16,156,570 |
| 2023-10-18 | $14.22 | $14.40 | $14.10 | $14.32 | $14.32 | 20,722,930 |
| 2023-10-17 | $14.16 | $14.35 | $14.09 | $14.22 | $14.22 | 8,791,200 |
| 2023-10-16 | $14.33 | $14.36 | $14.11 | $14.16 | $14.16 | 11,462,300 |
| 2023-10-13 | $14.23 | $14.30 | $14.20 | $14.30 | $14.30 | 10,639,530 |
| 2023-10-12 | $14.28 | $14.37 | $14.21 | $14.30 | $14.30 | 10,989,060 |
| 2023-10-11 | $14.32 | $14.37 | $14.21 | $14.27 | $14.27 | 11,535,150 |
| 2023-10-10 | $14.40 | $14.54 | $14.26 | $14.29 | $14.29 | 7,913,710 |
| 2023-10-09 | $14.33 | $14.43 | $14.21 | $14.37 | $14.37 | 8,291,330 |
| 2023-09-28 | $14.58 | $14.60 | $14.33 | $14.40 | $14.40 | 11,007,010 |
| 2023-09-27 | $14.41 | $14.63 | $14.41 | $14.46 | $14.46 | 6,338,340 |
| 2023-09-26 | $14.63 | $14.65 | $14.40 | $14.46 | $14.46 | 7,402,040 |
| 2023-09-25 | $14.54 | $14.68 | $14.44 | $14.57 | $14.57 | 8,924,300 |
| 2023-09-22 | $14.66 | $14.78 | $14.47 | $14.55 | $14.55 | 9,366,810 |
| 2023-09-21 | $14.71 | $14.80 | $14.60 | $14.63 | $14.63 | 6,908,800 |
| 2023-09-20 | $14.76 | $14.88 | $14.74 | $14.78 | $14.78 | 4,590,080 |
| 2023-09-19 | $14.77 | $14.84 | $14.68 | $14.83 | $14.83 | 6,558,870 |
| 2023-09-18 | $14.77 | $14.81 | $14.60 | $14.78 | $14.78 | 6,039,530 |
| 2023-09-15 | $14.94 | $15.00 | $14.70 | $14.80 | $14.80 | 9,816,000 |
| 2023-09-14 | $14.97 | $15.05 | $14.85 | $14.94 | $14.94 | 7,871,240 |
| 2023-09-13 | $15.01 | $15.10 | $14.88 | $14.97 | $14.97 | 8,126,520 |
| 2023-09-12 | $15.00 | $15.06 | $14.93 | $15.02 | $15.02 | 9,450,440 |
| 2023-09-11 | $14.94 | $15.22 | $14.94 | $14.98 | $14.98 | 12,055,490 |
| 2023-09-08 | $15.10 | $15.12 | $14.91 | $14.97 | $14.97 | 7,946,860 |
| 2023-09-07 | $15.22 | $15.28 | $15.06 | $15.08 | $15.08 | 13,771,640 |
| 2023-09-06 | $15.05 | $15.35 | $14.96 | $15.22 | $15.22 | 16,164,450 |
| 2023-09-05 | $15.05 | $15.10 | $14.87 | $15.05 | $15.05 | 14,444,930 |
| 2023-09-04 | $14.63 | $15.12 | $14.55 | $14.97 | $14.97 | 18,012,200 |
| 2023-09-01 | $14.39 | $14.61 | $14.30 | $14.55 | $14.55 | 11,691,060 |
| 2023-08-31 | $14.44 | $14.49 | $14.32 | $14.36 | $14.36 | 8,777,430 |
| 2023-08-30 | $14.43 | $14.62 | $14.37 | $14.43 | $14.43 | 9,595,310 |
| 2023-08-29 | $14.50 | $14.60 | $14.38 | $14.47 | $14.47 | 16,012,020 |
| 2023-08-28 | $14.93 | $15.00 | $14.49 | $14.50 | $14.50 | 19,083,200 |
| 2023-08-25 | $14.04 | $14.57 | $14.04 | $14.34 | $14.34 | 25,937,530 |
| 2023-08-24 | $14.09 | $14.21 | $13.99 | $14.09 | $14.09 | 10,792,550 |
| 2023-08-23 | $14.35 | $14.50 | $14.10 | $14.14 | $14.14 | 12,520,000 |
| 2023-08-22 | $14.41 | $14.57 | $14.25 | $14.41 | $14.41 | 9,487,580 |
| 2023-08-21 | $14.46 | $14.60 | $14.32 | $14.35 | $14.35 | 10,157,180 |
| 2023-08-18 | $14.62 | $14.81 | $14.49 | $14.52 | $14.52 | 10,211,690 |
| 2023-08-17 | $14.77 | $14.87 | $14.58 | $14.71 | $14.71 | 11,349,480 |
| 2023-08-16 | $14.95 | $15.07 | $14.84 | $14.88 | $14.88 | 7,843,690 |
| 2023-08-15 | $15.04 | $15.20 | $14.91 | $15.03 | $15.03 | 10,186,160 |
| 2023-08-14 | $14.91 | $15.03 | $14.70 | $14.99 | $14.99 | 9,795,230 |
| 2023-08-11 | $15.30 | $15.32 | $14.90 | $15.00 | $15.00 | 13,111,220 |
| 2023-08-10 | $15.14 | $15.40 | $15.09 | $15.33 | $15.33 | 8,443,300 |
| 2023-08-09 | $15.26 | $15.26 | $15.08 | $15.14 | $15.14 | 8,743,670 |
| 2023-08-08 | $15.20 | $15.31 | $15.06 | $15.27 | $15.27 | 8,092,820 |
| 2023-08-07 | $15.30 | $15.30 | $15.08 | $15.19 | $15.19 | 8,339,420 |
| 2023-08-04 | $15.46 | $15.63 | $15.27 | $15.32 | $15.32 | 12,954,930 |
| 2023-08-03 | $15.26 | $15.46 | $15.24 | $15.45 | $15.45 | 9,916,020 |
| 2023-08-02 | $15.46 | $15.52 | $15.26 | $15.34 | $15.34 | 14,447,890 |
| 2023-08-01 | $15.55 | $15.70 | $15.43 | $15.56 | $15.56 | 14,501,680 |
| 2023-07-31 | $15.41 | $15.90 | $15.40 | $15.56 | $15.56 | 19,966,420 |
| 2023-07-28 | $15.18 | $15.48 | $15.12 | $15.39 | $15.39 | 13,395,210 |
| 2023-07-27 | $15.04 | $15.62 | $14.95 | $15.22 | $15.22 | 20,568,580 |
| 2023-07-26 | $14.88 | $15.09 | $14.87 | $14.99 | $14.99 | 10,883,880 |
| 2023-07-25 | $14.70 | $15.04 | $14.70 | $14.93 | $14.93 | 17,237,830 |
| 2023-07-24 | $14.80 | $14.80 | $14.54 | $14.59 | $14.59 | 10,624,850 |
| 2023-07-21 | $14.84 | $14.94 | $14.68 | $14.79 | $14.79 | 9,757,650 |
| 2023-07-20 | $14.88 | $15.09 | $14.80 | $14.82 | $14.82 | 13,207,470 |
| 2023-07-19 | $14.86 | $14.94 | $14.76 | $14.90 | $14.90 | 8,001,780 |
| 2023-07-18 | $14.92 | $14.94 | $14.70 | $14.87 | $14.87 | 12,771,590 |
| 2023-07-17 | $15.15 | $15.20 | $14.78 | $14.92 | $14.92 | 14,863,600 |
| 2023-07-14 | $15.01 | $15.11 | $14.91 | $15.03 | $15.03 | 16,036,310 |
| 2023-07-13 | $14.90 | $15.03 | $14.77 | $14.99 | $14.99 | 24,095,030 |
| 2023-07-12 | $14.71 | $15.04 | $14.63 | $14.92 | $14.92 | 26,620,620 |
| 2023-07-11 | $14.69 | $14.73 | $14.51 | $14.70 | $14.70 | 12,494,620 |
| 2023-07-10 | $14.61 | $14.70 | $14.47 | $14.61 | $14.61 | 13,850,250 |
| 2023-07-07 | $14.47 | $14.63 | $14.44 | $14.51 | $14.51 | 9,810,530 |
| 2023-07-06 | $14.62 | $14.66 | $14.40 | $14.48 | $14.48 | 11,736,330 |
| 2023-07-05 | $14.55 | $14.77 | $14.42 | $14.64 | $14.64 | 19,202,010 |
| 2023-07-04 | $14.48 | $14.50 | $14.30 | $14.40 | $14.40 | 10,887,640 |
| 2023-07-03 | $14.38 | $14.65 | $14.34 | $14.47 | $14.47 | 19,581,270 |
| 2023-06-30 | $14.20 | $14.44 | $14.20 | $14.33 | $14.33 | 12,521,970 |
| 2023-06-29 | $14.45 | $14.50 | $14.23 | $14.26 | $14.26 | 12,332,780 |
| 2023-06-28 | $14.51 | $14.59 | $14.35 | $14.48 | $14.48 | 8,936,900 |
| 2023-06-27 | $14.26 | $14.67 | $14.21 | $14.55 | $14.55 | 17,186,740 |
| 2023-06-26 | $14.26 | $14.40 | $14.09 | $14.25 | $14.25 | 12,434,500 |
| 2023-06-21 | $14.38 | $14.70 | $14.26 | $14.26 | $14.26 | 10,754,620 |
| 2023-06-20 | $14.63 | $14.63 | $14.42 | $14.48 | $14.48 | 9,805,360 |
| 2023-06-19 | $14.64 | $14.74 | $14.49 | $14.59 | $14.59 | 15,007,220 |
| 2023-06-16 | $14.80 | $14.88 | $14.56 | $14.69 | $14.69 | 14,642,000 |
| 2023-06-15 | $14.69 | $14.82 | $14.50 | $14.80 | $14.80 | 15,167,970 |
| 2023-06-14 | $14.31 | $14.80 | $14.25 | $14.67 | $14.67 | 25,284,650 |
| 2023-06-13 | $14.23 | $14.41 | $14.16 | $14.30 | $14.30 | 14,054,330 |
| 2023-06-12 | $14.26 | $14.35 | $13.97 | $14.27 | $14.27 | 26,587,730 |
| 2023-06-09 | $14.41 | $14.51 | $14.10 | $14.10 | $14.10 | 44,327,570 |
| 2023-06-08 | $14.55 | $14.58 | $14.25 | $14.49 | $14.49 | 23,030,240 |
| 2023-06-07 | $15.15 | $15.30 | $14.35 | $14.65 | $14.65 | 35,651,940 |
| 2023-06-06 | $15.15 | $15.46 | $15.10 | $15.15 | $15.15 | 11,721,230 |
| 2023-06-05 | $15.80 | $15.80 | $15.00 | $15.19 | $15.19 | 25,302,980 |
| 2023-06-02 | $15.70 | $15.84 | $15.66 | $15.80 | $15.80 | 11,229,530 |
| 2023-06-01 | $15.60 | $15.83 | $15.55 | $15.65 | $15.65 | 8,291,630 |
| 2023-05-31 | $15.46 | $15.79 | $15.31 | $15.79 | $15.79 | 10,653,270 |
| 2023-05-30 | $15.44 | $15.65 | $15.21 | $15.47 | $15.47 | 9,477,970 |
| 2023-05-29 | $15.31 | $15.68 | $15.28 | $15.46 | $15.46 | 11,218,330 |
| 2023-05-26 | $15.26 | $15.50 | $15.10 | $15.35 | $15.35 | 7,899,140 |
| 2023-05-25 | $15.18 | $15.42 | $15.14 | $15.32 | $15.32 | 8,042,220 |
| 2023-05-24 | $15.49 | $15.55 | $15.23 | $15.28 | $15.28 | 10,936,710 |
| 2023-05-23 | $15.72 | $15.87 | $15.50 | $15.51 | $15.51 | 13,953,150 |
| 2023-05-22 | $15.07 | $15.96 | $14.95 | $15.96 | $15.96 | 28,293,820 |
| 2023-05-19 | $15.11 | $15.18 | $14.87 | $15.16 | $15.16 | 12,813,940 |
| 2023-05-18 | $15.26 | $15.32 | $14.93 | $15.12 | $15.12 | 11,943,570 |
| 2023-05-17 | $15.18 | $15.38 | $15.17 | $15.25 | $15.25 | 7,770,360 |
| 2023-05-16 | $15.16 | $15.29 | $15.15 | $15.27 | $15.27 | 8,110,300 |
| 2023-05-15 | $15.00 | $15.18 | $14.90 | $15.16 | $15.16 | 9,285,960 |
| 2023-05-12 | $15.17 | $15.22 | $14.93 | $15.03 | $15.03 | 11,611,610 |
| 2023-05-11 | $15.20 | $15.28 | $15.10 | $15.16 | $15.16 | 12,151,740 |
| 2023-05-10 | $15.19 | $15.42 | $15.12 | $15.28 | $15.28 | 10,902,830 |
| 2023-05-09 | $15.36 | $15.45 | $15.18 | $15.18 | $15.18 | 12,319,530 |
| 2023-05-08 | $15.45 | $15.56 | $15.36 | $15.40 | $15.40 | 10,380,480 |
| 2023-05-05 | $15.49 | $15.53 | $15.13 | $15.43 | $15.43 | 12,694,180 |
| 2023-05-04 | $15.60 | $15.72 | $15.39 | $15.43 | $15.43 | 15,927,180 |
| 2023-05-03 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2023-04-28 | $16.10 | $16.29 | $15.56 | $15.80 | $15.80 | 21,426,820 |
| 2023-04-27 | $15.71 | $16.15 | $15.10 | $15.86 | $15.86 | 31,889,900 |
| 2023-04-26 | $15.49 | $15.96 | $15.28 | $15.71 | $15.71 | 13,237,620 |
| 2023-04-25 | $15.83 | $15.93 | $15.37 | $15.58 | $15.58 | 13,279,410 |
| 2023-04-24 | $16.10 | $16.10 | $15.71 | $15.82 | $15.82 | 15,699,080 |
| 2023-04-21 | $16.41 | $16.55 | $16.06 | $16.10 | $16.10 | 17,044,840 |
| 2023-04-20 | $16.86 | $16.90 | $16.38 | $16.49 | $16.49 | 25,479,110 |
| 2023-04-19 | $17.10 | $17.22 | $16.94 | $16.99 | $16.99 | 12,743,340 |
| 2023-04-18 | $17.21 | $17.38 | $17.09 | $17.28 | $17.28 | 16,563,400 |
| 2023-04-17 | $16.99 | $17.37 | $16.86 | $17.24 | $17.24 | 25,104,240 |
| 2023-04-14 | $17.30 | $17.35 | $16.85 | $16.98 | $16.98 | 21,372,980 |
| 2023-04-13 | $17.49 | $17.49 | $17.19 | $17.29 | $17.29 | 19,448,520 |
| 2023-04-12 | $17.23 | $17.45 | $16.99 | $17.36 | $17.36 | 28,157,870 |
| 2023-04-11 | $16.35 | $17.38 | $16.35 | $17.27 | $17.27 | 59,258,490 |
| 2023-04-10 | $16.15 | $16.55 | $16.00 | $16.26 | $16.26 | 21,995,970 |
| 2023-04-07 | $15.83 | $16.36 | $15.83 | $16.18 | $16.18 | 19,412,480 |
| 2023-04-06 | $15.84 | $15.99 | $15.81 | $15.89 | $15.89 | 10,853,250 |
| 2023-04-05 | $15.99 | $15.99 | $15.99 | $15.99 | $15.99 | 0 |
| 2023-04-04 | $16.15 | $16.25 | $15.90 | $15.99 | $15.99 | 19,240,710 |
| 2023-04-03 | $16.25 | $16.48 | $16.02 | $16.15 | $16.15 | 23,367,260 |
| 2023-03-31 | $16.18 | $16.48 | $16.15 | $16.20 | $16.20 | 14,687,200 |
| 2023-03-30 | $16.40 | $16.40 | $15.88 | $16.20 | $16.20 | 26,854,180 |
| 2023-03-29 | $17.14 | $17.34 | $16.33 | $16.38 | $16.38 | 46,413,070 |
| 2023-03-28 | $17.79 | $17.79 | $16.94 | $17.29 | $17.29 | 72,351,360 |
| 2023-03-27 | $15.89 | $16.31 | $15.70 | $16.17 | $16.17 | 27,735,200 |
| 2023-03-24 | $15.90 | $15.92 | $15.60 | $15.86 | $15.86 | 16,536,690 |
| 2023-03-23 | $16.05 | $16.07 | $15.72 | $15.84 | $15.84 | 19,829,840 |
| 2023-03-22 | $16.32 | $16.43 | $15.97 | $16.07 | $16.07 | 13,642,970 |
| 2023-03-21 | $16.08 | $16.33 | $16.08 | $16.23 | $16.23 | 7,934,580 |
| 2023-03-20 | $16.48 | $16.85 | $16.14 | $16.23 | $16.23 | 12,428,640 |
| 2023-03-17 | $16.57 | $16.65 | $16.20 | $16.30 | $16.30 | 11,423,780 |
| 2023-03-16 | $16.42 | $16.60 | $16.16 | $16.25 | $16.25 | 9,321,840 |
| 2023-03-15 | $16.56 | $16.75 | $16.50 | $16.53 | $16.53 | 8,108,600 |
| 2023-03-14 | $16.50 | $16.93 | $16.40 | $16.53 | $16.53 | 10,629,900 |
| 2023-03-13 | $16.68 | $17.42 | $16.68 | $16.93 | $16.93 | 15,747,160 |
| 2023-03-10 | $17.09 | $17.10 | $16.66 | $16.71 | $16.71 | 11,945,430 |
| 2023-03-09 | $17.28 | $17.43 | $17.03 | $17.12 | $17.12 | 9,097,870 |
| 2023-03-08 | $17.45 | $17.46 | $17.22 | $17.35 | $17.35 | 11,190,750 |
| 2023-03-07 | $17.66 | $18.08 | $17.44 | $17.50 | $17.50 | 17,978,670 |
| 2023-03-06 | $18.05 | $18.20 | $17.60 | $17.64 | $17.64 | 20,705,740 |
| 2023-03-03 | $17.88 | $18.29 | $17.85 | $18.04 | $18.04 | 20,053,960 |
| 2023-03-02 | $17.70 | $18.06 | $17.52 | $17.91 | $17.91 | 20,571,110 |
| 2023-03-01 | $17.78 | $17.83 | $17.63 | $17.72 | $17.72 | 11,160,410 |
| 2023-02-28 | $17.73 | $17.84 | $17.33 | $17.65 | $17.65 | 20,022,000 |
| 2023-02-27 | $17.80 | $18.00 | $17.70 | $17.74 | $17.74 | 10,299,900 |
| 2023-02-24 | $18.10 | $18.17 | $17.77 | $17.92 | $17.92 | 12,028,220 |
| 2023-02-23 | $18.10 | $18.28 | $18.07 | $18.19 | $18.19 | 11,408,680 |
| 2023-02-22 | $18.19 | $18.27 | $17.93 | $18.04 | $18.04 | 11,556,690 |
| 2023-02-21 | $18.20 | $18.39 | $18.05 | $18.23 | $18.23 | 15,387,200 |
| 2023-02-20 | $17.85 | $18.26 | $17.71 | $18.22 | $18.22 | 30,883,860 |
| 2023-02-17 | $17.51 | $18.08 | $17.50 | $17.77 | $17.77 | 22,415,680 |
| 2023-02-16 | $18.02 | $18.12 | $17.39 | $17.55 | $17.55 | 20,835,770 |
| 2023-02-15 | $18.11 | $18.28 | $17.99 | $18.01 | $18.01 | 16,854,160 |
| 2023-02-14 | $17.70 | $18.43 | $17.65 | $18.10 | $18.10 | 30,696,790 |
| 2023-02-13 | $17.23 | $17.70 | $17.05 | $17.63 | $17.63 | 20,207,220 |
| 2023-02-10 | $17.20 | $17.44 | $17.08 | $17.19 | $17.19 | 12,045,470 |
| 2023-02-09 | $16.92 | $17.34 | $16.92 | $17.19 | $17.19 | 11,046,510 |
| 2023-02-08 | $17.19 | $17.25 | $17.02 | $17.04 | $17.04 | 6,601,560 |
| 2023-02-07 | $17.20 | $17.23 | $17.04 | $17.12 | $17.12 | 6,535,380 |
| 2023-02-06 | $17.42 | $17.44 | $17.01 | $17.11 | $17.11 | 15,030,220 |
| 2023-02-03 | $17.81 | $17.81 | $17.30 | $17.50 | $17.50 | 17,913,360 |
| 2023-02-02 | $17.63 | $17.87 | $17.55 | $17.80 | $17.80 | 17,856,450 |
| 2023-02-01 | $17.58 | $17.82 | $17.38 | $17.70 | $17.70 | 19,726,040 |
| 2023-01-31 | $16.64 | $17.78 | $16.50 | $17.52 | $17.52 | 50,819,300 |
| 2023-01-30 | $17.16 | $17.40 | $17.08 | $17.12 | $17.12 | 24,672,370 |
| 2023-01-20 | $16.85 | $16.99 | $16.74 | $16.90 | $16.90 | 11,049,430 |
| 2023-01-19 | $16.65 | $16.74 | $16.47 | $16.72 | $16.72 | 8,937,460 |
| 2023-01-18 | $16.98 | $16.98 | $16.62 | $16.70 | $16.70 | 10,480,520 |
| 2023-01-17 | $16.92 | $16.98 | $16.69 | $16.86 | $16.86 | 11,293,390 |
| 2023-01-16 | $16.05 | $17.17 | $16.00 | $16.77 | $16.77 | 30,279,730 |
| 2023-01-13 | $15.70 | $16.06 | $15.61 | $16.04 | $16.04 | 15,491,530 |
| 2023-01-12 | $15.75 | $15.84 | $15.57 | $15.67 | $15.67 | 10,567,710 |
| 2023-01-11 | $15.96 | $16.07 | $15.72 | $15.77 | $15.77 | 11,266,000 |
| 2023-01-10 | $16.23 | $16.23 | $15.92 | $15.96 | $15.96 | 12,130,060 |
| 2023-01-09 | $16.08 | $16.37 | $16.00 | $16.22 | $16.22 | 13,409,640 |
| 2023-01-06 | $15.89 | $16.25 | $15.82 | $16.05 | $16.05 | 12,570,770 |
| 2023-01-05 | $15.87 | $15.95 | $15.66 | $15.91 | $15.91 | 9,931,040 |
| 2023-01-04 | $15.69 | $15.96 | $15.62 | $15.76 | $15.76 | 10,505,240 |
| 2023-01-03 | $15.51 | $15.74 | $15.27 | $15.70 | $15.70 | 16,158,370 |
| 2023-01-02 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 0 |
| 2022-12-30 | $15.89 | $15.94 | $15.52 | $15.53 | $15.53 | 10,942,910 |
| 2022-12-29 | $15.96 | $15.96 | $15.70 | $15.78 | $15.78 | 9,254,400 |
| 2022-12-28 | $16.14 | $16.14 | $15.83 | $15.95 | $15.95 | 9,163,520 |
| 2022-12-27 | $16.28 | $16.37 | $16.00 | $16.08 | $16.08 | 15,092,960 |
| 2022-12-26 | $15.90 | $16.06 | $15.90 | $15.97 | $15.97 | 5,764,650 |
| 2022-12-23 | $16.10 | $16.21 | $15.85 | $15.95 | $15.95 | 6,975,930 |
| 2022-12-22 | $16.46 | $16.52 | $16.01 | $16.13 | $16.13 | 8,024,900 |
| 2022-12-21 | $16.46 | $16.54 | $16.29 | $16.38 | $16.38 | 7,073,840 |
| 2022-12-20 | $16.47 | $16.70 | $16.38 | $16.52 | $16.52 | 9,349,690 |
| 2022-12-19 | $17.05 | $17.05 | $16.40 | $16.47 | $16.47 | 13,575,840 |
| 2022-12-16 | $16.80 | $17.15 | $16.66 | $17.10 | $17.10 | 10,425,990 |
| 2022-12-15 | $17.20 | $17.21 | $16.70 | $16.86 | $16.86 | 11,919,390 |
| 2022-12-14 | $17.10 | $17.33 | $17.01 | $17.23 | $17.23 | 8,624,980 |
| 2022-12-13 | $17.07 | $17.19 | $16.80 | $17.10 | $17.10 | 10,992,800 |
| 2022-12-12 | $17.39 | $17.50 | $17.03 | $17.06 | $17.06 | 12,607,140 |
| 2022-12-09 | $17.30 | $17.50 | $17.20 | $17.50 | $17.50 | 15,295,220 |
| 2022-12-08 | $17.25 | $17.45 | $17.10 | $17.35 | $17.35 | 11,904,560 |
| 2022-12-07 | $17.50 | $17.58 | $17.07 | $17.25 | $17.25 | 17,290,180 |
| 2022-12-06 | $17.54 | $17.60 | $17.40 | $17.51 | $17.51 | 14,295,920 |
| 2022-12-05 | $17.15 | $17.63 | $17.15 | $17.55 | $17.55 | 16,392,230 |
| 2022-12-01 | $16.96 | $17.45 | $16.96 | $17.17 | $17.17 | 25,277,450 |
| 2022-11-30 | $16.76 | $17.22 | $16.76 | $16.80 | $16.80 | 17,809,020 |
| 2022-11-29 | $16.56 | $16.93 | $16.56 | $16.81 | $16.81 | 15,928,220 |
| 2022-11-28 | $16.40 | $16.65 | $16.20 | $16.58 | $16.58 | 15,188,960 |
| 2022-11-25 | $16.40 | $16.71 | $16.34 | $16.63 | $16.63 | 13,517,630 |
| 2022-11-24 | $16.45 | $16.58 | $16.28 | $16.44 | $16.44 | 8,280,390 |
| 2022-11-23 | $16.27 | $16.65 | $16.25 | $16.45 | $16.45 | 14,113,570 |
| 2022-11-22 | $16.41 | $16.64 | $16.27 | $16.33 | $16.33 | 10,351,280 |
| 2022-11-21 | $16.14 | $16.50 | $15.95 | $16.50 | $16.50 | 15,471,350 |
| 2022-11-18 | $16.38 | $16.49 | $16.26 | $16.27 | $16.27 | 10,512,860 |
| 2022-11-17 | $16.42 | $16.48 | $16.25 | $16.38 | $16.38 | 11,411,980 |
| 2022-11-16 | $16.47 | $16.62 | $16.38 | $16.51 | $16.51 | 12,577,130 |
| 2022-11-15 | $16.26 | $16.55 | $16.24 | $16.43 | $16.43 | 20,962,600 |
| 2022-11-14 | $16.75 | $16.89 | $16.24 | $16.26 | $16.26 | 23,380,860 |
| 2022-11-11 | $16.30 | $16.80 | $16.14 | $16.67 | $16.67 | 34,083,400 |
| 2022-11-10 | $16.05 | $16.09 | $15.85 | $15.95 | $15.95 | 12,375,240 |
| 2022-11-09 | $16.15 | $16.24 | $16.06 | $16.10 | $16.10 | 10,275,850 |
| 2022-11-08 | $16.14 | $16.26 | $15.95 | $16.09 | $16.09 | 14,095,350 |
| 2022-11-07 | $16.00 | $16.29 | $15.91 | $16.13 | $16.13 | 18,033,400 |
| 2022-11-04 | $15.40 | $16.15 | $15.40 | $16.00 | $16.00 | 28,227,470 |
| 2022-11-03 | $15.31 | $15.50 | $15.27 | $15.35 | $15.35 | 13,526,690 |
| 2022-11-02 | $15.09 | $15.62 | $15.00 | $15.46 | $15.46 | 26,275,650 |
| 2022-11-01 | $14.90 | $15.20 | $14.65 | $15.14 | $15.14 | 34,517,000 |
| 2022-10-31 | $14.60 | $15.38 | $13.96 | $15.34 | $15.34 | 59,757,390 |
| 2022-10-28 | $15.85 | $15.86 | $15.23 | $15.31 | $15.31 | 19,624,590 |
| 2022-10-27 | $15.80 | $16.04 | $15.75 | $15.96 | $15.96 | 21,920,670 |
| 2022-10-26 | $15.35 | $15.92 | $15.33 | $15.78 | $15.78 | 21,094,820 |
| 2022-10-25 | $15.68 | $15.75 | $15.33 | $15.58 | $15.58 | 18,826,110 |
| 2022-10-24 | $16.10 | $16.43 | $15.56 | $15.68 | $15.68 | 31,858,720 |
| 2022-10-21 | $16.22 | $16.57 | $15.98 | $16.10 | $16.10 | 36,303,470 |
| 2022-10-20 | $15.82 | $15.94 | $15.60 | $15.82 | $15.82 | 20,902,250 |
| 2022-10-19 | $16.40 | $16.45 | $15.89 | $15.90 | $15.90 | 26,882,170 |
| 2022-10-18 | $16.66 | $16.72 | $16.42 | $16.46 | $16.46 | 16,026,260 |
| 2022-10-17 | $16.30 | $16.62 | $16.23 | $16.58 | $16.58 | 21,565,320 |
| 2022-10-14 | $16.23 | $16.78 | $16.16 | $16.46 | $16.46 | 30,042,720 |
| 2022-10-13 | $16.50 | $16.50 | $16.06 | $16.12 | $16.12 | 24,010,020 |
| 2022-10-12 | $16.65 | $16.66 | $16.05 | $16.59 | $16.59 | 18,384,600 |
| 2022-10-11 | $16.52 | $16.63 | $16.23 | $16.62 | $16.62 | 17,694,660 |
| 2022-10-10 | $17.02 | $17.17 | $16.45 | $16.49 | $16.49 | 21,709,790 |
| 2022-09-30 | $17.15 | $17.22 | $16.89 | $16.92 | $16.92 | 20,473,370 |
| 2022-09-29 | $17.60 | $17.75 | $16.92 | $17.15 | $17.15 | 26,441,680 |
| 2022-09-28 | $17.63 | $17.89 | $17.37 | $17.41 | $17.41 | 16,139,010 |
| 2022-09-27 | $17.50 | $17.76 | $17.33 | $17.74 | $17.74 | 27,438,600 |
| 2022-09-26 | $18.10 | $18.11 | $17.27 | $17.35 | $17.35 | 35,041,640 |
| 2022-09-23 | $18.30 | $18.74 | $18.17 | $18.26 | $18.26 | 19,356,690 |
| 2022-09-22 | $18.30 | $18.42 | $17.90 | $18.35 | $18.35 | 19,821,920 |
| 2022-09-21 | $19.01 | $19.01 | $18.35 | $18.43 | $18.43 | 23,797,920 |
| 2022-09-20 | $18.90 | $19.12 | $18.80 | $19.00 | $19.00 | 9,319,640 |
| 2022-09-19 | $19.02 | $19.12 | $18.69 | $18.82 | $18.82 | 14,594,810 |
| 2022-09-16 | $19.48 | $19.61 | $19.03 | $19.03 | $19.03 | 15,880,700 |
| 2022-09-15 | $19.89 | $20.03 | $19.36 | $19.46 | $19.46 | 16,904,660 |
| 2022-09-14 | $19.79 | $20.07 | $19.70 | $19.84 | $19.84 | 12,667,130 |
| 2022-09-13 | $20.12 | $20.18 | $19.94 | $20.03 | $20.03 | 13,355,030 |
| 2022-09-12 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2022-09-09 | $19.67 | $20.13 | $19.59 | $20.06 | $20.06 | 23,340,980 |
| 2022-09-08 | $19.91 | $19.94 | $19.61 | $19.70 | $19.70 | 10,803,380 |
| 2022-09-07 | $19.58 | $19.99 | $19.43 | $19.76 | $19.76 | 20,111,440 |
| 2022-09-06 | $19.13 | $19.64 | $19.13 | $19.58 | $19.58 | 24,565,910 |
| 2022-09-05 | $19.08 | $19.32 | $19.00 | $19.12 | $19.12 | 12,119,210 |
| 2022-09-02 | $19.25 | $19.35 | $19.11 | $19.15 | $19.15 | 10,886,630 |
| 2022-09-01 | $19.20 | $19.39 | $19.12 | $19.21 | $19.21 | 11,063,340 |
| 2022-08-31 | $19.09 | $19.45 | $19.02 | $19.20 | $19.20 | 15,284,840 |
| 2022-08-30 | $19.40 | $19.42 | $19.05 | $19.14 | $19.14 | 13,898,930 |
| 2022-08-29 | $19.22 | $19.32 | $19.05 | $19.29 | $19.29 | 11,634,770 |
| 2022-08-26 | $19.60 | $19.66 | $19.22 | $19.33 | $19.33 | 17,824,070 |
| 2022-08-25 | $19.24 | $19.74 | $19.20 | $19.60 | $19.60 | 19,231,840 |
| 2022-08-24 | $19.82 | $19.88 | $19.27 | $19.29 | $19.29 | 25,231,370 |
| 2022-08-23 | $19.95 | $20.08 | $19.70 | $19.81 | $19.81 | 19,963,670 |
| 2022-08-22 | $19.93 | $20.05 | $19.61 | $19.97 | $19.97 | 19,997,690 |
| 2022-08-19 | $19.92 | $20.17 | $19.92 | $19.99 | $19.99 | 15,046,960 |
| 2022-08-18 | $20.06 | $20.30 | $19.97 | $20.02 | $20.02 | 16,690,390 |
| 2022-08-17 | $20.37 | $20.52 | $20.04 | $20.10 | $20.10 | 22,254,140 |
| 2022-08-16 | $20.81 | $20.86 | $20.25 | $20.38 | $20.38 | 36,200,730 |
| 2022-08-15 | $21.23 | $21.59 | $20.58 | $20.69 | $20.69 | 38,285,800 |
| 2022-08-12 | $21.02 | $21.42 | $20.86 | $21.24 | $21.24 | 25,844,030 |
| 2022-08-11 | $20.82 | $21.10 | $20.75 | $20.87 | $20.87 | 16,460,830 |
| 2022-08-10 | $20.22 | $20.95 | $20.20 | $20.82 | $20.82 | 27,824,570 |
| 2022-08-09 | $20.38 | $20.69 | $20.12 | $20.22 | $20.22 | 15,982,810 |
| 2022-08-08 | $19.83 | $20.47 | $19.83 | $20.34 | $20.34 | 25,060,110 |
| 2022-08-05 | $19.41 | $19.86 | $19.32 | $19.81 | $19.81 | 18,088,540 |
| 2022-08-04 | $19.43 | $19.53 | $19.20 | $19.28 | $19.28 | 12,234,330 |
| 2022-08-03 | $19.59 | $19.88 | $19.27 | $19.30 | $19.30 | 14,743,620 |
| 2022-08-02 | $19.75 | $19.76 | $19.16 | $19.45 | $19.45 | 23,142,670 |
| 2022-08-01 | $20.18 | $20.18 | $19.81 | $19.89 | $19.89 | 23,408,030 |
| 2022-07-29 | $20.47 | $20.79 | $20.10 | $20.18 | $20.18 | 22,314,260 |
| 2022-07-28 | $20.10 | $20.70 | $20.02 | $20.43 | $20.43 | 29,173,140 |
| 2022-07-27 | $20.25 | $20.25 | $19.95 | $20.06 | $20.06 | 12,195,670 |
| 2022-07-26 | $20.02 | $20.28 | $20.02 | $20.25 | $20.25 | 14,067,530 |
| 2022-07-25 | $20.30 | $20.39 | $19.96 | $20.00 | $20.00 | 16,146,700 |
| 2022-07-22 | $20.68 | $20.72 | $20.09 | $20.25 | $20.25 | 18,472,930 |
| 2022-07-21 | $20.83 | $20.89 | $20.52 | $20.59 | $20.59 | 12,715,570 |
| 2022-07-20 | $20.75 | $21.01 | $20.72 | $20.82 | $20.82 | 11,611,750 |
| 2022-07-19 | $20.93 | $20.93 | $20.53 | $20.78 | $20.78 | 18,106,010 |
| 2022-07-18 | $20.50 | $21.00 | $20.44 | $20.95 | $20.95 | 19,529,590 |
| 2022-07-15 | $20.94 | $21.14 | $20.51 | $20.56 | $20.56 | 15,937,940 |
| 2022-07-14 | $21.07 | $21.17 | $20.87 | $20.98 | $20.98 | 13,284,580 |
| 2022-07-13 | $21.23 | $21.35 | $21.00 | $21.12 | $21.12 | 11,806,900 |
| 2022-07-12 | $21.50 | $21.68 | $21.10 | $21.23 | $21.23 | 16,424,560 |
| 2022-07-11 | $21.21 | $21.98 | $20.86 | $21.59 | $21.59 | 27,199,430 |
| 2022-07-08 | $21.29 | $21.58 | $21.22 | $21.26 | $21.26 | 11,211,850 |
| 2022-07-07 | $21.76 | $21.82 | $21.17 | $21.26 | $21.26 | 26,526,600 |
| 2022-07-06 | $22.00 | $22.10 | $21.49 | $21.72 | $21.72 | 18,196,590 |
| 2022-07-05 | $21.96 | $22.39 | $21.71 | $21.95 | $21.95 | 21,584,220 |
| 2022-07-04 | $21.90 | $22.04 | $21.26 | $22.01 | $22.01 | 20,962,900 |
| 2022-07-01 | $22.24 | $22.24 | $21.94 | $22.04 | $22.04 | 11,549,620 |
| 2022-06-30 | $22.06 | $22.32 | $22.01 | $22.24 | $22.24 | 15,028,810 |
| 2022-06-29 | $22.10 | $22.22 | $22.00 | $22.05 | $22.05 | 19,003,190 |
| 2022-06-28 | $22.25 | $22.41 | $21.90 | $22.12 | $22.12 | 19,050,090 |
| 2022-06-27 | $21.88 | $22.38 | $21.86 | $22.21 | $22.21 | 21,647,030 |
| 2022-06-24 | $21.99 | $22.05 | $21.75 | $21.96 | $21.96 | 16,100,770 |
| 2022-06-23 | $22.20 | $22.38 | $21.73 | $21.99 | $21.99 | 27,923,960 |
| 2022-06-22 | $22.38 | $22.62 | $22.20 | $22.27 | $22.27 | 11,571,550 |
| 2022-06-21 | $22.60 | $22.70 | $22.28 | $22.38 | $22.38 | 19,942,400 |
| 2022-06-20 | $23.23 | $23.33 | $22.65 | $22.72 | $22.72 | 23,803,330 |
| 2022-06-17 | $22.63 | $23.06 | $22.56 | $22.97 | $22.97 | 16,597,320 |
| 2022-06-16 | $23.56 | $23.72 | $22.77 | $22.86 | $22.86 | 28,903,840 |
| 2022-06-15 | $23.78 | $24.10 | $23.43 | $23.52 | $23.52 | 34,899,710 |
| 2022-06-14 | $23.00 | $23.99 | $22.90 | $23.79 | $23.79 | 39,928,110 |
| 2022-06-13 | $22.62 | $23.26 | $22.61 | $23.23 | $23.23 | 30,821,780 |
| 2022-06-10 | $23.00 | $23.36 | $22.75 | $23.16 | $23.16 | 41,661,830 |
| 2022-06-09 | $23.14 | $23.44 | $22.96 | $23.26 | $23.26 | 25,242,340 |
| 2022-06-08 | $22.90 | $23.48 | $22.78 | $23.28 | $23.28 | 39,401,280 |
| 2022-06-07 | $22.68 | $22.94 | $22.45 | $22.59 | $22.59 | 27,526,360 |
| 2022-06-06 | $22.34 | $22.82 | $22.00 | $22.71 | $22.71 | 34,355,520 |
| 2022-06-02 | $22.13 | $22.48 | $22.10 | $22.34 | $22.34 | 15,735,640 |
| 2022-06-01 | $22.57 | $22.60 | $21.91 | $22.32 | $22.32 | 24,432,970 |
| 2022-05-31 | $23.50 | $24.05 | $23.26 | $23.58 | $22.57 | 24,990,200 |
| 2022-05-30 | $23.00 | $23.59 | $22.99 | $23.46 | $22.45 | 28,185,140 |
| 2022-05-27 | $22.75 | $22.94 | $22.50 | $22.72 | $21.75 | 25,961,280 |
| 2022-05-26 | $21.90 | $22.78 | $21.86 | $22.55 | $21.58 | 34,866,020 |
| 2022-05-25 | $22.00 | $22.03 | $21.35 | $21.72 | $20.79 | 22,669,960 |
| 2022-05-24 | $22.44 | $22.77 | $22.00 | $22.01 | $21.07 | 21,652,240 |
| 2022-05-23 | $22.16 | $22.45 | $22.03 | $22.44 | $21.48 | 17,466,340 |
| 2022-05-20 | $22.36 | $22.41 | $21.84 | $22.25 | $21.30 | 16,831,990 |
| 2022-05-19 | $22.00 | $22.27 | $21.71 | $22.27 | $21.32 | 12,070,250 |
| 2022-05-18 | $22.51 | $22.81 | $22.19 | $22.24 | $21.29 | 16,065,140 |
| 2022-05-17 | $22.05 | $22.54 | $21.68 | $22.50 | $21.54 | 20,838,380 |
| 2022-05-16 | $21.80 | $22.23 | $21.73 | $21.96 | $21.02 | 18,583,370 |
| 2022-05-13 | $22.35 | $22.49 | $21.60 | $21.85 | $20.91 | 26,882,790 |
| 2022-05-12 | $22.79 | $23.02 | $22.09 | $22.48 | $21.52 | 28,864,200 |
| 2022-05-11 | $22.50 | $22.80 | $22.15 | $22.35 | $21.39 | 24,748,750 |
| 2022-05-10 | $23.69 | $23.69 | $22.21 | $22.52 | $21.55 | 49,566,480 |
| 2022-05-09 | $23.61 | $24.08 | $23.33 | $23.96 | $22.93 | 68,370,750 |
| 2022-05-06 | $21.85 | $23.85 | $21.83 | $23.72 | $22.70 | 98,572,550 |
| 2022-05-05 | $20.99 | $22.33 | $20.81 | $22.23 | $21.28 | 54,760,240 |
| 2022-05-04 | $20.95 | $20.95 | $20.95 | $20.95 | $20.05 | 0 |
| 2022-05-03 | $20.95 | $20.95 | $20.95 | $20.95 | $20.05 | 0 |
| 2022-04-29 | $20.50 | $20.95 | $20.10 | $20.95 | $20.05 | 25,484,470 |
| 2022-04-28 | $20.30 | $20.59 | $19.91 | $20.11 | $19.25 | 18,837,060 |
| 2022-04-27 | $19.55 | $20.14 | $19.39 | $20.14 | $19.28 | 23,845,920 |
| 2022-04-26 | $19.82 | $20.44 | $19.51 | $19.72 | $18.87 | 25,058,550 |
| 2022-04-25 | $20.01 | $20.72 | $19.81 | $19.82 | $18.97 | 31,267,490 |
| 2022-04-22 | $19.83 | $20.53 | $19.54 | $20.21 | $19.34 | 19,489,460 |
| 2022-04-21 | $20.45 | $20.51 | $19.85 | $19.97 | $19.11 | 20,667,900 |
| 2022-04-20 | $21.59 | $21.60 | $20.37 | $20.53 | $19.65 | 28,377,980 |
| 2022-04-19 | $21.36 | $21.76 | $21.14 | $21.35 | $20.43 | 17,047,740 |
| 2022-04-18 | $22.00 | $22.01 | $21.21 | $21.32 | $20.41 | 22,227,790 |
| 2022-04-15 | $22.53 | $22.58 | $21.75 | $22.01 | $21.07 | 18,393,390 |
| 2022-04-14 | $22.31 | $22.67 | $22.01 | $22.53 | $21.56 | 24,231,120 |
| 2022-04-13 | $23.10 | $23.20 | $22.19 | $22.25 | $21.30 | 35,088,660 |
| 2022-04-12 | $23.38 | $24.31 | $23.02 | $23.41 | $22.41 | 65,756,880 |
| 2022-04-11 | $22.83 | $23.65 | $22.24 | $23.60 | $22.59 | 67,908,980 |
| 2022-04-08 | $21.48 | $22.95 | $21.42 | $22.82 | $21.84 | 60,333,740 |
| 2022-04-07 | $20.87 | $21.76 | $20.77 | $21.47 | $20.55 | 34,571,230 |
| 2022-04-06 | $21.00 | $21.09 | $20.73 | $20.98 | $20.08 | 18,045,940 |
| 2022-04-05 | $21.09 | $21.09 | $21.09 | $21.09 | $20.19 | 0 |
| 2022-04-04 | $21.09 | $21.09 | $21.09 | $21.09 | $20.19 | 0 |
| 2022-04-01 | $20.78 | $21.12 | $20.55 | $21.09 | $20.19 | 20,696,090 |
| 2022-03-31 | $20.89 | $21.13 | $20.69 | $20.79 | $19.90 | 21,197,310 |
| 2022-03-30 | $21.04 | $21.39 | $20.84 | $20.96 | $20.06 | 23,626,650 |
| 2022-03-29 | $20.92 | $21.30 | $20.60 | $20.84 | $19.95 | 24,626,960 |
| 2022-03-28 | $20.50 | $20.74 | $20.20 | $20.63 | $19.75 | 13,363,860 |
| 2022-03-25 | $20.88 | $21.24 | $20.64 | $20.75 | $19.86 | 25,198,860 |
| 2022-03-24 | $21.00 | $21.00 | $20.59 | $20.78 | $19.89 | 31,943,900 |
| 2022-03-23 | $21.46 | $21.53 | $21.21 | $21.30 | $20.39 | 16,669,140 |
| 2022-03-22 | $21.90 | $22.00 | $21.39 | $21.46 | $20.54 | 29,259,210 |
| 2022-03-21 | $21.90 | $22.40 | $21.70 | $22.14 | $21.19 | 27,811,240 |
| 2022-03-18 | $21.78 | $22.30 | $21.42 | $22.09 | $21.14 | 33,622,230 |
| 2022-03-17 | $22.11 | $22.80 | $21.80 | $22.25 | $21.30 | 41,261,880 |
| 2022-03-16 | $21.00 | $21.88 | $20.82 | $21.79 | $20.86 | 52,135,190 |
| 2022-03-15 | $21.30 | $21.30 | $20.15 | $20.47 | $19.59 | 38,683,170 |
| 2022-03-14 | $21.30 | $21.63 | $21.02 | $21.05 | $20.15 | 32,777,640 |
| 2022-03-11 | $20.69 | $21.52 | $20.18 | $21.30 | $20.39 | 59,072,860 |
| 2022-03-10 | $20.50 | $21.17 | $20.40 | $21.07 | $20.17 | 76,285,840 |
| 2022-03-09 | $20.04 | $20.15 | $18.47 | $19.27 | $18.44 | 64,560,340 |
| 2022-03-08 | $20.80 | $20.91 | $19.70 | $20.28 | $19.41 | 56,973,690 |
| 2022-03-07 | $21.64 | $21.65 | $20.62 | $21.00 | $20.10 | 84,825,630 |
| 2022-03-04 | $21.84 | $22.78 | $21.56 | $22.39 | $21.43 | 89,255,260 |
| 2022-03-03 | $22.50 | $22.50 | $21.36 | $21.51 | $20.59 | 88,370,580 |
| 2022-03-02 | $24.95 | $25.00 | $22.35 | $22.65 | $21.68 | 111,832,130 |
| 2022-03-01 | $24.89 | $24.98 | $24.46 | $24.79 | $23.73 | 27,791,410 |
| 2022-02-28 | $25.08 | $25.37 | $24.65 | $24.89 | $23.82 | 32,006,090 |
| 2022-02-25 | $25.47 | $25.87 | $25.10 | $25.23 | $24.15 | 23,006,190 |
| 2022-02-24 | $25.70 | $26.04 | $24.85 | $25.27 | $24.19 | 39,101,420 |
| 2022-02-23 | $26.63 | $26.94 | $25.65 | $25.84 | $24.73 | 48,709,260 |
| 2022-02-22 | $26.60 | $26.95 | $26.35 | $26.64 | $25.50 | 28,428,190 |
| 2022-02-21 | $26.02 | $26.95 | $25.92 | $26.62 | $25.48 | 48,388,980 |
| 2022-02-18 | $25.34 | $26.00 | $25.05 | $25.98 | $24.87 | 31,933,100 |
| 2022-02-17 | $25.50 | $25.80 | $25.01 | $25.36 | $24.27 | 28,080,990 |
| 2022-02-16 | $25.20 | $26.00 | $24.72 | $25.40 | $24.31 | 36,147,260 |
| 2022-02-15 | $25.32 | $26.07 | $24.93 | $25.41 | $24.32 | 40,690,080 |
| 2022-02-14 | $24.86 | $26.52 | $24.80 | $25.16 | $24.08 | 78,955,610 |
| 2022-02-11 | $25.18 | $25.74 | $24.90 | $25.01 | $23.94 | 38,662,220 |
| 2022-02-10 | $24.19 | $25.30 | $24.00 | $25.18 | $24.10 | 48,256,110 |
| 2022-02-09 | $23.74 | $24.10 | $23.60 | $24.05 | $23.02 | 17,664,990 |
| 2022-02-08 | $24.06 | $24.19 | $23.30 | $23.83 | $22.81 | 22,936,280 |
| 2022-02-07 | $24.15 | $24.29 | $23.64 | $24.12 | $23.09 | 29,007,750 |
| 2022-02-04 | $23.61 | $23.61 | $23.61 | $23.61 | $22.60 | 0 |
| 2022-02-03 | $23.61 | $23.61 | $23.61 | $23.61 | $22.60 | 0 |
| 2022-02-02 | $23.61 | $23.61 | $23.61 | $23.61 | $22.60 | 0 |
| 2022-02-01 | $23.61 | $23.61 | $23.61 | $23.61 | $22.60 | 0 |
| 2022-01-28 | $22.98 | $24.00 | $22.60 | $23.61 | $22.60 | 32,239,440 |
| 2022-01-27 | $23.41 | $23.83 | $22.76 | $22.80 | $21.82 | 20,941,250 |
| 2022-01-26 | $23.34 | $23.58 | $22.99 | $23.21 | $22.21 | 22,212,240 |
| 2022-01-25 | $23.51 | $24.35 | $23.29 | $23.34 | $22.34 | 25,005,720 |
| 2022-01-24 | $22.86 | $23.83 | $22.72 | $23.78 | $22.76 | 29,140,730 |
| 2022-01-21 | $23.61 | $23.75 | $23.01 | $23.13 | $22.14 | 36,861,950 |
| 2022-01-20 | $24.20 | $24.30 | $23.74 | $24.06 | $23.03 | 37,902,590 |
| 2022-01-19 | $24.45 | $25.35 | $24.30 | $24.43 | $23.38 | 39,968,560 |
| 2022-01-18 | $23.97 | $24.68 | $23.81 | $24.32 | $23.28 | 33,781,450 |
| 2022-01-17 | $24.28 | $24.38 | $23.57 | $24.09 | $23.06 | 47,514,990 |
| 2022-01-14 | $25.45 | $25.52 | $24.40 | $24.45 | $23.40 | 51,392,240 |
| 2022-01-13 | $25.40 | $25.89 | $25.24 | $25.40 | $24.31 | 50,221,590 |
| 2022-01-12 | $24.51 | $25.52 | $24.36 | $25.40 | $24.31 | 74,065,150 |
| 2022-01-11 | $24.36 | $25.02 | $23.82 | $24.57 | $23.52 | 76,407,730 |
| 2022-01-10 | $23.95 | $25.35 | $23.78 | $23.94 | $22.91 | 105,100,450 |
| 2022-01-07 | $25.00 | $25.12 | $23.91 | $24.10 | $23.07 | 76,607,060 |
| 2022-01-06 | $23.76 | $24.87 | $23.76 | $24.66 | $23.60 | 71,837,640 |
| 2022-01-05 | $23.21 | $24.10 | $23.16 | $23.76 | $22.74 | 56,040,850 |
| 2022-01-04 | $23.13 | $23.40 | $22.93 | $23.21 | $22.21 | 28,708,400 |
| 2022-01-03 | $22.97 | $22.97 | $22.97 | $22.97 | $21.99 | 0 |
| 2021-12-31 | $22.97 | $23.10 | $22.71 | $22.97 | $21.99 | 29,406,970 |
| 2021-12-30 | $22.77 | $23.24 | $22.46 | $23.00 | $22.01 | 45,595,910 |
| 2021-12-29 | $22.31 | $23.33 | $22.29 | $22.77 | $21.79 | 57,173,060 |
| 2021-12-28 | $21.95 | $22.50 | $21.77 | $22.39 | $21.43 | 41,626,200 |
| 2021-12-27 | $22.00 | $22.25 | $21.72 | $21.92 | $20.98 | 32,344,960 |
| 2021-12-24 | $21.85 | $21.86 | $21.46 | $21.48 | $20.56 | 19,603,310 |
| 2021-12-23 | $21.93 | $21.96 | $21.30 | $21.88 | $20.94 | 29,202,680 |
| 2021-12-22 | $22.01 | $22.08 | $21.70 | $21.86 | $20.92 | 19,400,790 |
| 2021-12-21 | $21.83 | $22.08 | $21.63 | $21.90 | $20.96 | 23,086,050 |
| 2021-12-20 | $22.20 | $22.36 | $21.79 | $21.83 | $20.89 | 30,001,920 |
| 2021-12-17 | $22.68 | $22.84 | $22.35 | $22.38 | $21.42 | 28,466,870 |
| 2021-12-16 | $22.37 | $22.70 | $22.19 | $22.69 | $21.72 | 36,204,510 |
| 2021-12-15 | $22.18 | $22.69 | $22.12 | $22.36 | $21.40 | 44,564,200 |
| 2021-12-14 | $23.05 | $23.07 | $22.02 | $22.34 | $21.38 | 107,578,800 |
| 2021-12-13 | $21.63 | $23.54 | $21.62 | $23.28 | $22.28 | 184,385,830 |
| 2021-12-10 | $21.45 | $22.09 | $21.31 | $21.40 | $20.48 | 66,676,140 |
| 2021-12-09 | $21.22 | $21.48 | $20.95 | $21.45 | $20.53 | 62,872,410 |
| 2021-12-08 | $20.99 | $21.35 | $20.79 | $21.21 | $20.30 | 44,294,980 |
| 2021-12-07 | $21.58 | $21.64 | $20.82 | $20.97 | $20.07 | 46,774,470 |
| 2021-12-06 | $21.21 | $21.84 | $21.20 | $21.36 | $20.44 | 44,700,140 |
| 2021-12-03 | $21.21 | $21.21 | $21.21 | $21.21 | $20.30 | 28,849,350 |
| 2021-12-02 | $21.33 | $21.33 | $21.33 | $21.33 | $20.42 | 27,424,260 |
| 2021-12-01 | $21.06 | $21.45 | $21.05 | $21.31 | $20.40 | 22,859,100 |
| 2021-11-30 | $21.31 | $21.90 | $21.05 | $21.11 | $20.20 | 27,208,260 |
| 2021-11-29 | $21.08 | $21.39 | $20.69 | $21.14 | $20.23 | 21,742,970 |
| 2021-11-26 | $21.75 | $21.83 | $21.33 | $21.53 | $20.61 | 21,840,440 |
| 2021-11-25 | $21.89 | $21.96 | $21.64 | $21.76 | $20.83 | 21,429,810 |
| 2021-11-24 | $22.20 | $22.25 | $21.86 | $21.89 | $20.95 | 18,343,670 |
| 2021-11-23 | $22.00 | $22.60 | $21.86 | $22.16 | $21.21 | 30,670,490 |
| 2021-11-22 | $21.80 | $22.36 | $21.71 | $22.09 | $21.14 | 34,933,800 |
| 2021-11-19 | $21.30 | $21.74 | $21.09 | $21.72 | $20.79 | 28,196,040 |
| 2021-11-18 | $21.48 | $21.58 | $21.15 | $21.22 | $20.31 | 19,465,760 |
| 2021-11-17 | $20.98 | $21.62 | $20.90 | $21.49 | $20.57 | 26,336,090 |
| 2021-11-16 | $21.28 | $21.45 | $21.04 | $21.09 | $20.19 | 19,306,990 |
| 2021-11-15 | $21.72 | $21.84 | $21.10 | $21.18 | $20.27 | 31,463,900 |
| 2021-11-12 | $21.48 | $21.77 | $21.26 | $21.61 | $20.68 | 29,272,320 |
| 2021-11-11 | $20.78 | $21.50 | $20.75 | $21.40 | $20.48 | 30,196,720 |
| 2021-11-10 | $21.17 | $21.17 | $20.54 | $20.95 | $20.05 | 26,756,800 |
| 2021-11-09 | $21.23 | $21.49 | $21.01 | $21.13 | $20.22 | 24,388,440 |
| 2021-11-08 | $21.01 | $21.36 | $21.01 | $21.22 | $20.31 | 34,811,320 |
| 2021-11-05 | $21.22 | $21.22 | $21.22 | $21.22 | $20.31 | 43,562,760 |
| 2021-11-04 | $21.30 | $21.63 | $21.16 | $21.22 | $20.31 | 22,522,470 |
| 2021-11-03 | $21.50 | $21.65 | $21.15 | $21.39 | $20.47 | 23,257,130 |
| 2021-11-02 | $22.16 | $22.22 | $21.21 | $21.50 | $20.58 | 35,843,140 |
| 2021-11-01 | $21.99 | $22.50 | $21.75 | $22.12 | $21.17 | 29,369,950 |
| 2021-10-29 | $21.90 | $22.44 | $21.21 | $22.04 | $21.09 | 47,375,540 |
| 2021-10-28 | $23.76 | $23.76 | $21.63 | $21.90 | $20.96 | 86,549,010 |
| 2021-10-27 | $24.55 | $24.84 | $24.00 | $24.03 | $23.00 | 25,684,350 |
| 2021-10-26 | $24.42 | $25.36 | $24.42 | $24.58 | $23.53 | 38,735,710 |
| 2021-10-25 | $24.40 | $24.43 | $23.95 | $24.41 | $23.36 | 26,590,470 |
| 2021-10-22 | $24.72 | $24.94 | $24.41 | $24.47 | $23.42 | 21,426,250 |
| 2021-10-21 | $24.54 | $25.10 | $24.51 | $24.90 | $23.83 | 25,443,640 |
| 2021-10-20 | $25.11 | $25.12 | $24.45 | $24.55 | $23.50 | 40,028,550 |
| 2021-10-19 | $25.39 | $25.62 | $25.06 | $25.18 | $24.10 | 32,340,020 |
| 2021-10-18 | $25.31 | $25.63 | $24.90 | $25.35 | $24.26 | 24,260,210 |
| 2021-10-15 | $25.73 | $25.73 | $25.15 | $25.26 | $24.18 | 22,009,830 |
| 2021-10-14 | $25.82 | $25.89 | $25.52 | $25.73 | $24.63 | 11,488,870 |
| 2021-10-13 | $25.72 | $25.90 | $25.23 | $25.79 | $24.68 | 16,905,400 |
| 2021-10-12 | $26.30 | $26.48 | $25.38 | $25.72 | $24.62 | 25,309,480 |
| 2021-10-11 | $26.65 | $26.98 | $26.15 | $26.33 | $25.20 | 23,004,760 |
| 2021-10-08 | $26.48 | $26.80 | $26.24 | $26.45 | $25.32 | 21,352,820 |
| 2021-10-07 | $26.04 | $26.04 | $26.04 | $26.04 | $24.92 | 0 |
| 2021-10-06 | $26.04 | $26.04 | $26.04 | $26.04 | $24.92 | 0 |
| 2021-09-30 | $25.00 | $26.23 | $24.91 | $26.04 | $24.92 | 30,469,560 |
| 2021-09-29 | $26.10 | $26.26 | $24.88 | $25.06 | $23.99 | 45,073,660 |
| 2021-09-28 | $26.44 | $26.82 | $26.27 | $26.51 | $25.37 | 21,667,190 |
| 2021-09-27 | $26.90 | $27.12 | $26.13 | $26.55 | $25.41 | 36,311,500 |
| 2021-09-24 | $28.23 | $28.49 | $26.82 | $26.85 | $25.70 | 47,255,500 |
| 2021-09-23 | $28.58 | $28.95 | $28.10 | $28.16 | $26.95 | 28,313,610 |
| 2021-09-22 | $28.21 | $28.53 | $27.92 | $28.30 | $27.09 | 29,643,400 |
| 2021-09-21 | $29.02 | $29.02 | $29.02 | $29.02 | $27.78 | 0 |
| 2021-09-20 | $29.02 | $29.02 | $29.02 | $29.02 | $27.78 | 0 |
| 2021-09-17 | $30.18 | $30.65 | $28.46 | $29.02 | $27.78 | 56,565,000 |
| 2021-09-16 | $30.80 | $31.78 | $30.44 | $30.45 | $29.14 | 61,155,050 |
| 2021-09-15 | $29.99 | $30.95 | $29.57 | $30.50 | $29.19 | 55,990,630 |
| 2021-09-14 | $30.14 | $31.10 | $29.28 | $30.09 | $28.80 | 76,411,200 |
| 2021-09-13 | $28.61 | $30.20 | $28.35 | $30.16 | $28.87 | 75,227,070 |
| 2021-09-10 | $28.82 | $29.32 | $28.20 | $28.79 | $27.56 | 49,887,330 |
| 2021-09-09 | $28.01 | $29.22 | $27.93 | $28.81 | $27.57 | 60,345,990 |
| 2021-09-08 | $27.62 | $28.77 | $27.55 | $28.16 | $26.95 | 51,253,030 |
| 2021-09-07 | $27.42 | $28.10 | $27.03 | $27.86 | $26.67 | 53,458,500 |
| 2021-09-06 | $27.31 | $27.56 | $26.81 | $27.20 | $26.03 | 36,705,530 |
| 2021-09-03 | $27.90 | $28.16 | $27.13 | $27.30 | $26.13 | 47,850,080 |
| 2021-09-02 | $26.89 | $28.34 | $26.42 | $28.01 | $26.81 | 74,396,710 |
| 2021-09-01 | $26.30 | $27.00 | $26.17 | $26.89 | $25.74 | 48,843,370 |
| 2021-08-31 | $26.74 | $26.80 | $26.00 | $26.20 | $25.08 | 48,724,150 |
| 2021-08-30 | $27.26 | $28.09 | $26.55 | $26.98 | $25.82 | 50,448,640 |
| 2021-08-27 | $27.00 | $27.22 | $26.65 | $27.09 | $25.93 | 29,813,140 |
| 2021-08-26 | $27.13 | $27.72 | $26.75 | $27.06 | $25.90 | 37,234,690 |
| 2021-08-25 | $27.96 | $27.98 | $27.03 | $27.24 | $26.07 | 48,731,880 |
| 2021-08-24 | $28.09 | $28.28 | $27.58 | $27.96 | $26.76 | 39,331,430 |
| 2021-08-23 | $27.50 | $27.93 | $27.01 | $27.78 | $26.59 | 38,726,020 |
| 2021-08-20 | $28.23 | $28.23 | $27.00 | $27.47 | $26.29 | 66,737,740 |
| 2021-08-19 | $30.50 | $30.71 | $28.52 | $28.69 | $27.46 | 77,461,730 |
| 2021-08-18 | $30.53 | $31.40 | $30.30 | $30.95 | $29.62 | 37,828,540 |
| 2021-08-17 | $31.40 | $31.65 | $30.58 | $30.60 | $29.29 | 51,486,070 |
| 2021-08-16 | $30.90 | $32.14 | $30.68 | $31.36 | $30.02 | 46,505,480 |
| 2021-08-13 | $30.02 | $31.45 | $30.02 | $30.95 | $29.62 | 57,937,880 |
| 2021-08-12 | $29.93 | $30.50 | $29.67 | $30.01 | $28.72 | 35,482,020 |
| 2021-08-11 | $31.00 | $31.46 | $29.85 | $30.23 | $28.93 | 59,853,420 |
| 2021-08-10 | $30.70 | $31.13 | $30.41 | $31.05 | $29.72 | 36,790,670 |
| 2021-08-09 | $30.58 | $32.26 | $30.38 | $31.17 | $29.83 | 64,516,160 |
| 2021-08-06 | $30.48 | $31.25 | $29.38 | $31.15 | $29.81 | 69,350,110 |
| 2021-08-05 | $32.13 | $32.15 | $30.31 | $30.48 | $29.17 | 97,912,930 |
| 2021-08-04 | $32.10 | $32.91 | $31.60 | $32.60 | $31.20 | 59,028,460 |
| 2021-08-03 | $31.05 | $33.42 | $30.91 | $32.55 | $31.15 | 84,538,110 |
| 2021-08-02 | $29.19 | $31.80 | $28.88 | $31.80 | $30.44 | 86,062,870 |
| 2021-07-30 | $30.19 | $30.47 | $28.96 | $29.19 | $27.94 | 58,857,420 |
| 2021-07-29 | $28.47 | $30.43 | $28.20 | $30.06 | $28.77 | 85,158,890 |
| 2021-07-28 | $28.41 | $28.60 | $27.17 | $27.88 | $26.68 | 60,079,390 |
| 2021-07-27 | $29.43 | $30.20 | $28.70 | $28.80 | $27.57 | 87,766,370 |
| 2021-07-26 | $28.97 | $29.50 | $28.01 | $28.78 | $27.55 | 79,799,430 |
| 2021-07-23 | $29.56 | $30.70 | $28.81 | $28.98 | $27.74 | 101,528,710 |
| 2021-07-22 | $27.45 | $29.55 | $27.45 | $29.53 | $28.26 | 160,590,510 |
| 2021-07-21 | $26.26 | $27.18 | $25.86 | $26.86 | $25.71 | 58,991,100 |
| 2021-07-20 | $26.52 | $26.58 | $25.58 | $26.15 | $25.03 | 75,676,530 |
| 2021-07-19 | $27.70 | $28.24 | $27.08 | $27.20 | $26.03 | 63,826,140 |
| 2021-07-16 | $28.95 | $29.20 | $27.72 | $27.79 | $26.60 | 84,209,860 |
| 2021-07-15 | $28.01 | $29.47 | $28.01 | $28.33 | $27.12 | 159,587,540 |
| 2021-07-14 | $25.55 | $27.08 | $25.33 | $26.79 | $25.64 | 83,184,630 |
| 2021-07-13 | $25.89 | $26.12 | $25.34 | $25.62 | $24.52 | 33,380,210 |
| 2021-07-12 | $25.08 | $26.28 | $25.00 | $25.88 | $24.77 | 67,208,130 |
| 2021-07-09 | $25.35 | $25.35 | $24.47 | $24.91 | $23.84 | 55,703,020 |
| 2021-07-08 | $25.85 | $26.35 | $25.51 | $25.62 | $24.52 | 42,663,090 |
| 2021-07-07 | $26.46 | $26.66 | $25.80 | $26.43 | $25.30 | 63,592,200 |
| 2021-07-06 | $25.70 | $27.40 | $25.70 | $27.00 | $25.84 | 77,797,000 |
| 2021-07-05 | $25.45 | $25.79 | $24.69 | $25.59 | $24.49 | 41,951,520 |
| 2021-07-02 | $25.99 | $26.15 | $25.22 | $25.38 | $24.29 | 40,169,070 |
| 2021-07-01 | $26.70 | $27.05 | $26.00 | $26.26 | $25.13 | 42,133,700 |
| 2021-06-30 | $26.40 | $26.58 | $25.90 | $26.24 | $25.11 | 30,230,190 |
| 2021-06-29 | $25.80 | $27.07 | $25.62 | $26.29 | $25.16 | 65,981,660 |
| 2021-06-28 | $26.78 | $26.78 | $25.18 | $25.77 | $24.66 | 81,445,440 |
| 2021-06-25 | $24.20 | $25.88 | $24.15 | $25.88 | $24.77 | 70,967,240 |
| 2021-06-24 | $23.49 | $23.85 | $23.30 | $23.53 | $22.52 | 42,024,440 |
| 2021-06-23 | $23.78 | $24.13 | $23.43 | $23.55 | $22.54 | 35,674,580 |
| 2021-06-22 | $23.26 | $23.85 | $23.25 | $23.57 | $22.56 | 43,221,950 |
| 2021-06-21 | $23.20 | $23.55 | $22.87 | $23.15 | $22.16 | 37,774,060 |
| 2021-06-18 | $23.78 | $24.05 | $23.03 | $23.29 | $22.29 | 51,768,850 |
| 2021-06-17 | $24.49 | $24.60 | $23.75 | $23.93 | $22.90 | 30,193,690 |
| 2021-06-16 | $24.80 | $25.22 | $24.47 | $24.48 | $23.43 | 28,042,680 |
| 2021-06-15 | $25.51 | $25.55 | $24.40 | $24.82 | $23.76 | 52,150,450 |
| 2021-06-14 | $25.71 | $25.71 | $25.71 | $25.71 | $24.61 | 0 |
| 2021-06-11 | $27.25 | $27.37 | $25.30 | $25.71 | $24.61 | 84,621,210 |
| 2021-06-10 | $27.58 | $27.94 | $27.15 | $27.23 | $26.06 | 35,053,170 |
| 2021-06-09 | $27.37 | $28.17 | $26.90 | $27.70 | $26.51 | 33,345,550 |
| 2021-06-08 | $27.90 | $28.08 | $27.20 | $27.37 | $26.20 | 27,979,850 |
| 2021-06-07 | $27.89 | $28.30 | $27.51 | $27.84 | $26.65 | 19,909,890 |
| 2021-06-04 | $27.51 | $28.19 | $27.26 | $27.95 | $26.75 | 29,327,420 |
| 2021-06-03 | $29.41 | $29.60 | $27.76 | $27.80 | $26.61 | 61,065,520 |
| 2021-06-02 | $29.47 | $30.25 | $28.61 | $29.71 | $28.44 | 63,247,090 |
| 2021-06-01 | $27.23 | $29.80 | $27.01 | $29.50 | $28.23 | 67,809,270 |
| 2021-05-31 | $28.33 | $28.33 | $26.91 | $27.22 | $26.05 | 47,003,830 |
| 2021-05-28 | $29.25 | $29.77 | $28.58 | $28.92 | $26.95 | 28,880,840 |
| 2021-05-27 | $29.83 | $29.94 | $28.64 | $29.22 | $27.23 | 37,773,930 |
| 2021-05-26 | $29.35 | $30.21 | $29.33 | $29.99 | $27.94 | 32,154,430 |
| 2021-05-25 | $28.00 | $29.30 | $27.85 | $29.24 | $27.25 | 32,893,560 |
| 2021-05-24 | $27.93 | $27.96 | $27.43 | $27.87 | $25.97 | 19,082,760 |
| 2021-05-21 | $28.43 | $28.68 | $27.80 | $27.93 | $26.02 | 19,393,830 |
| 2021-05-20 | $28.57 | $28.60 | $27.65 | $28.16 | $26.24 | 22,920,080 |
| 2021-05-19 | $29.00 | $29.12 | $28.61 | $28.70 | $26.74 | 13,294,600 |
| 2021-05-18 | $28.88 | $29.55 | $28.48 | $29.24 | $27.25 | 20,531,990 |
| 2021-05-17 | $27.87 | $28.96 | $27.70 | $28.82 | $26.85 | 29,730,740 |
| 2021-05-14 | $27.55 | $27.74 | $27.00 | $27.67 | $25.78 | 23,747,220 |
| 2021-05-13 | $27.69 | $27.77 | $26.94 | $27.40 | $25.53 | 31,664,550 |
| 2021-05-12 | $27.75 | $28.19 | $27.62 | $28.09 | $26.17 | 20,102,200 |
| 2021-05-11 | $28.89 | $28.89 | $27.29 | $27.75 | $25.86 | 38,117,750 |
| 2021-05-10 | $30.94 | $30.97 | $29.02 | $29.15 | $27.16 | 35,487,120 |
| 2021-05-07 | $30.56 | $31.26 | $30.20 | $30.50 | $28.42 | 37,899,660 |
| 2021-05-06 | $29.56 | $30.45 | $29.43 | $30.15 | $28.09 | 33,131,560 |
| 2021-05-05 | $29.65 | $29.65 | $29.65 | $29.65 | $27.63 | 0 |
| 2021-05-04 | $29.65 | $29.65 | $29.65 | $29.65 | $27.63 | 0 |
| 2021-04-30 | $30.35 | $30.55 | $29.64 | $29.65 | $27.63 | 37,759,400 |
| 2021-04-29 | $31.21 | $31.21 | $30.16 | $30.66 | $28.57 | 25,499,040 |
| 2021-04-28 | $31.05 | $31.32 | $30.53 | $31.24 | $29.11 | 17,977,470 |
| 2021-04-27 | $31.29 | $31.37 | $30.54 | $31.01 | $28.89 | 21,828,480 |
| 2021-04-26 | $31.23 | $32.56 | $31.23 | $31.39 | $29.25 | 42,527,450 |
| 2021-04-23 | $29.90 | $31.48 | $29.80 | $31.14 | $29.02 | 36,985,190 |
| 2021-04-22 | $30.61 | $30.69 | $29.22 | $29.96 | $27.92 | 34,914,500 |
| 2021-04-21 | $30.16 | $30.50 | $29.77 | $30.25 | $28.19 | 23,061,920 |
| 2021-04-20 | $30.16 | $31.11 | $30.01 | $30.53 | $28.45 | 32,436,890 |
| 2021-04-19 | $28.99 | $30.79 | $28.69 | $30.12 | $28.07 | 45,692,980 |
| 2021-04-16 | $29.72 | $29.82 | $28.51 | $29.19 | $27.20 | 32,611,280 |
| 2021-04-15 | $29.86 | $29.86 | $28.72 | $29.72 | $27.69 | 22,553,930 |
| 2021-04-14 | $29.15 | $30.08 | $29.15 | $29.40 | $27.39 | 24,439,840 |
| 2021-04-13 | $28.67 | $29.65 | $28.50 | $29.03 | $27.05 | 29,011,620 |
| 2021-04-12 | $29.05 | $29.42 | $28.00 | $28.70 | $26.74 | 37,678,760 |
| 2021-04-09 | $29.96 | $30.07 | $28.73 | $29.05 | $27.07 | 28,305,770 |
| 2021-04-08 | $29.30 | $30.26 | $28.80 | $29.96 | $27.92 | 39,174,310 |
| 2021-04-07 | $30.18 | $30.24 | $28.50 | $29.13 | $27.14 | 38,763,210 |
| 2021-04-06 | $30.47 | $31.20 | $29.45 | $29.93 | $27.89 | 36,197,330 |
| 2021-04-05 | $29.70 | $29.70 | $29.70 | $29.70 | $27.67 | 0 |
| 2021-04-02 | $30.00 | $30.31 | $29.26 | $29.70 | $27.67 | 24,505,070 |
| 2021-04-01 | $29.02 | $30.21 | $28.80 | $29.90 | $27.86 | 21,365,060 |
| 2021-03-31 | $30.27 | $30.32 | $28.72 | $29.33 | $27.33 | 37,265,400 |
| 2021-03-30 | $28.29 | $30.78 | $28.18 | $30.20 | $28.14 | 48,754,940 |
| 2021-03-29 | $28.65 | $29.44 | $28.28 | $28.53 | $26.58 | 37,024,780 |
| 2021-03-26 | $28.58 | $28.78 | $27.62 | $28.51 | $26.57 | 45,110,530 |
| 2021-03-25 | $27.41 | $29.00 | $26.99 | $28.98 | $27.00 | 45,725,850 |
| 2021-03-24 | $28.70 | $28.70 | $26.80 | $26.94 | $25.10 | 57,267,110 |
| 2021-03-23 | $30.50 | $30.50 | $28.58 | $29.02 | $27.04 | 61,463,160 |
| 2021-03-22 | $33.87 | $33.87 | $30.49 | $30.50 | $28.42 | 82,846,630 |
| 2021-03-19 | $34.99 | $35.17 | $33.34 | $33.88 | $31.57 | 42,855,350 |
| 2021-03-18 | $35.00 | $36.70 | $34.91 | $36.16 | $33.69 | 30,304,910 |
| 2021-03-17 | $34.20 | $35.50 | $33.91 | $34.78 | $32.41 | 17,530,860 |
| 2021-03-16 | $34.10 | $34.99 | $33.92 | $34.52 | $32.17 | 18,464,350 |
| 2021-03-15 | $36.19 | $36.20 | $33.38 | $33.93 | $31.62 | 36,460,100 |
| 2021-03-12 | $34.85 | $36.50 | $34.43 | $36.42 | $33.94 | 44,927,590 |
| 2021-03-11 | $33.04 | $34.47 | $32.71 | $34.32 | $31.98 | 39,380,790 |
| 2021-03-10 | $33.55 | $33.65 | $32.58 | $33.00 | $30.75 | 37,652,620 |
| 2021-03-09 | $34.20 | $34.41 | $32.38 | $32.70 | $30.47 | 54,555,190 |
| 2021-03-08 | $36.70 | $37.00 | $34.35 | $34.41 | $32.06 | 62,959,660 |
| 2021-03-05 | $35.20 | $36.86 | $34.72 | $36.15 | $33.68 | 46,184,300 |
| 2021-03-04 | $37.16 | $37.78 | $35.00 | $35.89 | $33.44 | 51,863,130 |
| 2021-03-03 | $36.90 | $37.20 | $35.98 | $36.95 | $34.43 | 36,480,090 |
| 2021-03-02 | $37.40 | $37.68 | $35.86 | $36.48 | $33.99 | 41,434,640 |
| 2021-03-01 | $37.02 | $38.20 | $36.25 | $37.02 | $34.49 | 51,699,920 |
| 2021-02-26 | $36.80 | $37.38 | $35.32 | $36.14 | $33.67 | 61,078,920 |
| 2021-02-25 | $39.73 | $40.20 | $37.76 | $38.20 | $35.59 | 45,602,130 |
| 2021-02-24 | $42.18 | $42.39 | $38.09 | $38.57 | $35.94 | 72,637,960 |
| 2021-02-23 | $44.00 | $44.15 | $41.00 | $41.98 | $39.12 | 52,339,420 |
| 2021-02-22 | $44.70 | $45.43 | $43.15 | $44.41 | $41.38 | 59,966,310 |
| 2021-02-19 | $46.00 | $47.00 | $42.68 | $44.03 | $41.03 | 57,504,490 |
| 2021-02-18 | $49.00 | $49.80 | $45.00 | $46.60 | $43.42 | 66,383,910 |
| 2021-02-17 | $46.14 | $46.14 | $46.14 | $46.14 | $42.99 | 0 |
| 2021-02-16 | $46.14 | $46.14 | $46.14 | $46.14 | $42.99 | 0 |
| 2021-02-15 | $46.14 | $46.14 | $46.14 | $46.14 | $42.99 | 0 |
| 2021-02-12 | $46.14 | $46.14 | $46.14 | $46.14 | $42.99 | 0 |
| 2021-02-11 | $46.14 | $46.14 | $46.14 | $46.14 | $42.99 | 0 |
| 2021-02-10 | $44.55 | $46.76 | $43.73 | $46.14 | $42.99 | 69,481,760 |
| 2021-02-09 | $42.09 | $44.53 | $42.09 | $44.53 | $41.49 | 70,736,530 |
| 2021-02-08 | $38.25 | $41.60 | $37.85 | $40.48 | $37.72 | 53,937,050 |
| 2021-02-05 | $43.00 | $43.50 | $38.38 | $38.51 | $35.88 | 64,260,950 |
| 2021-02-04 | $42.70 | $45.23 | $41.43 | $42.64 | $39.73 | 41,975,410 |
| 2021-02-03 | $41.59 | $44.01 | $41.18 | $43.00 | $40.07 | 46,577,790 |
| 2021-02-02 | $41.36 | $42.50 | $39.35 | $41.90 | $39.04 | 54,409,850 |
| 2021-02-01 | $38.12 | $41.88 | $37.68 | $40.74 | $37.96 | 56,346,100 |
| 2021-01-29 | $38.05 | $39.92 | $37.33 | $38.60 | $35.97 | 62,567,490 |
| 2021-01-28 | $41.02 | $41.02 | $37.89 | $38.05 | $35.45 | 62,450,280 |
| 2021-01-27 | $40.96 | $42.46 | $39.56 | $42.10 | $39.23 | 38,543,750 |
| 2021-01-26 | $42.00 | $42.36 | $39.92 | $41.30 | $38.48 | 34,891,430 |
| 2021-01-25 | $44.00 | $44.75 | $42.10 | $42.50 | $39.60 | 41,882,570 |
| 2021-01-22 | $40.75 | $43.66 | $40.74 | $43.23 | $40.28 | 32,657,120 |
| 2021-01-21 | $38.55 | $41.74 | $38.50 | $41.36 | $38.54 | 36,428,410 |
| 2021-01-20 | $37.90 | $39.18 | $37.50 | $38.85 | $36.20 | 24,113,890 |
| 2021-01-19 | $38.61 | $39.78 | $37.50 | $38.21 | $35.60 | 39,871,720 |
| 2021-01-18 | $35.50 | $39.05 | $34.46 | $39.05 | $36.39 | 42,734,410 |
| 2021-01-15 | $33.51 | $35.60 | $32.88 | $35.50 | $33.08 | 37,788,130 |
| 2021-01-14 | $34.39 | $35.89 | $34.00 | $34.42 | $32.07 | 31,556,310 |
| 2021-01-13 | $35.11 | $36.40 | $33.89 | $34.94 | $32.56 | 43,391,320 |
| 2021-01-12 | $33.19 | $35.22 | $32.88 | $35.01 | $32.62 | 31,972,910 |
| 2021-01-11 | $32.96 | $34.88 | $32.89 | $33.13 | $30.87 | 43,659,290 |
| 2021-01-08 | $33.02 | $33.70 | $31.70 | $32.37 | $30.16 | 37,600,140 |
| 2021-01-07 | $33.23 | $33.88 | $32.50 | $33.01 | $30.76 | 45,805,170 |
| 2021-01-06 | $31.56 | $32.75 | $31.36 | $32.19 | $29.99 | 46,240,360 |
| 2021-01-05 | $28.85 | $31.30 | $28.70 | $31.30 | $29.16 | 55,402,740 |
| 2021-01-04 | $27.68 | $28.70 | $27.18 | $28.45 | $26.51 | 45,299,380 |
| 2021-01-01 | $27.97 | $27.97 | $27.97 | $27.97 | $26.06 | 0 |
| 2020-12-31 | $28.27 | $28.47 | $27.37 | $27.97 | $26.06 | 27,134,740 |
| 2020-12-30 | $28.50 | $28.70 | $27.70 | $28.27 | $26.34 | 25,373,370 |
| 2020-12-29 | $28.05 | $28.50 | $27.91 | $28.27 | $26.34 | 24,946,060 |
| 2020-12-28 | $28.14 | $28.98 | $27.89 | $28.52 | $26.57 | 38,950,660 |
| 2020-12-25 | $27.85 | $28.40 | $26.90 | $28.20 | $26.28 | 32,066,560 |
| 2020-12-24 | $25.83 | $27.88 | $25.66 | $27.84 | $25.94 | 42,275,620 |
| 2020-12-23 | $24.89 | $25.88 | $24.40 | $25.83 | $24.07 | 44,025,830 |
| 2020-12-22 | $24.99 | $25.98 | $24.90 | $24.91 | $23.21 | 38,429,500 |
| 2020-12-21 | $25.60 | $25.61 | $24.83 | $25.27 | $23.55 | 38,392,920 |
| 2020-12-18 | $25.13 | $25.90 | $25.05 | $25.60 | $23.85 | 34,181,340 |
| 2020-12-17 | $25.41 | $25.77 | $24.91 | $25.10 | $23.39 | 21,359,550 |
| 2020-12-16 | $24.69 | $25.44 | $24.58 | $25.23 | $23.51 | 29,858,730 |
| 2020-12-15 | $24.92 | $24.95 | $24.01 | $24.70 | $23.02 | 31,454,270 |
| 2020-12-14 | $24.51 | $25.22 | $24.00 | $24.87 | $23.17 | 28,714,090 |
| 2020-12-11 | $24.88 | $25.50 | $24.47 | $24.75 | $23.06 | 27,743,540 |
| 2020-12-10 | $24.23 | $24.76 | $23.94 | $24.54 | $22.87 | 19,571,930 |
| 2020-12-09 | $25.04 | $25.25 | $24.33 | $24.40 | $22.74 | 30,267,450 |
| 2020-12-08 | $25.43 | $25.86 | $24.99 | $25.16 | $23.44 | 22,965,440 |
| 2020-12-07 | $25.74 | $26.05 | $25.35 | $25.70 | $23.95 | 19,906,660 |
| 2020-12-04 | $25.23 | $25.75 | $24.94 | $25.69 | $23.94 | 23,489,170 |
| 2020-12-03 | $25.73 | $25.80 | $24.80 | $25.12 | $23.41 | 32,971,400 |
| 2020-12-02 | $26.23 | $26.29 | $25.25 | $25.51 | $23.77 | 36,575,950 |
| 2020-12-01 | $25.92 | $26.43 | $25.68 | $25.95 | $24.18 | 25,273,120 |
| 2020-11-30 | $26.16 | $27.29 | $25.95 | $26.09 | $24.31 | 46,115,790 |
| 2020-11-27 | $25.74 | $26.25 | $25.50 | $25.93 | $24.16 | 30,162,310 |
| 2020-11-26 | $25.62 | $26.30 | $25.00 | $25.88 | $24.11 | 38,062,300 |
| 2020-11-25 | $26.85 | $27.60 | $25.60 | $25.60 | $23.85 | 53,276,360 |
| 2020-11-24 | $25.21 | $26.93 | $25.13 | $26.53 | $24.72 | 42,040,970 |
| 2020-11-23 | $25.35 | $26.10 | $25.14 | $25.34 | $23.61 | 41,236,760 |
| 2020-11-20 | $24.86 | $25.24 | $24.55 | $25.10 | $23.39 | 25,972,300 |
| 2020-11-19 | $25.01 | $25.17 | $24.05 | $24.70 | $23.02 | 41,846,030 |
| 2020-11-18 | $25.01 | $26.05 | $24.71 | $25.26 | $23.54 | 42,146,690 |
| 2020-11-17 | $24.80 | $25.94 | $24.38 | $24.85 | $23.15 | 44,737,630 |
| 2020-11-16 | $23.74 | $25.07 | $23.73 | $24.99 | $23.29 | 56,053,990 |
| 2020-11-13 | $23.52 | $23.98 | $23.08 | $23.45 | $21.85 | 37,859,210 |
| 2020-11-12 | $23.60 | $24.10 | $23.28 | $24.00 | $22.36 | 39,322,470 |
| 2020-11-11 | $23.04 | $24.30 | $23.04 | $23.45 | $21.85 | 56,766,190 |
| 2020-11-10 | $22.85 | $23.35 | $22.75 | $23.00 | $21.43 | 45,077,590 |
| 2020-11-09 | $21.49 | $22.98 | $21.42 | $22.83 | $21.27 | 66,278,670 |
| 2020-11-06 | $21.04 | $21.45 | $20.70 | $21.09 | $19.65 | 39,613,820 |
| 2020-11-05 | $21.10 | $21.25 | $20.71 | $20.95 | $19.52 | 38,446,450 |
| 2020-11-04 | $20.70 | $20.95 | $20.50 | $20.84 | $19.42 | 29,084,410 |
| 2020-11-03 | $19.95 | $20.73 | $19.69 | $20.65 | $19.24 | 39,766,310 |
| 2020-11-02 | $19.30 | $19.89 | $19.13 | $19.68 | $18.34 | 25,354,500 |
| 2020-10-30 | $20.19 | $20.24 | $19.23 | $19.30 | $17.98 | 28,890,350 |
| 2020-10-29 | $20.20 | $20.45 | $19.78 | $19.92 | $18.56 | 32,102,630 |
| 2020-10-28 | $19.36 | $20.38 | $19.28 | $20.38 | $18.99 | 39,116,860 |
| 2020-10-27 | $19.63 | $19.75 | $18.95 | $19.21 | $17.90 | 29,768,850 |
| 2020-10-26 | $19.31 | $19.78 | $18.85 | $19.60 | $18.26 | 18,398,150 |
| 2020-10-23 | $19.56 | $19.85 | $19.28 | $19.54 | $18.21 | 17,657,730 |
| 2020-10-22 | $20.06 | $20.16 | $19.20 | $19.48 | $18.15 | 24,745,650 |
| 2020-10-21 | $20.30 | $20.45 | $20.06 | $20.07 | $18.70 | 15,257,900 |
| 2020-10-20 | $20.19 | $20.64 | $20.05 | $20.50 | $19.10 | 13,824,320 |
| 2020-10-19 | $20.57 | $21.09 | $20.29 | $20.32 | $18.93 | 21,831,600 |
| 2020-10-16 | $20.60 | $20.70 | $20.28 | $20.31 | $18.92 | 16,661,220 |
| 2020-10-15 | $21.10 | $21.24 | $20.49 | $20.52 | $19.12 | 20,739,520 |
| 2020-10-14 | $20.84 | $21.13 | $20.61 | $21.10 | $19.66 | 19,988,170 |
| 2020-10-13 | $19.82 | $20.96 | $19.72 | $20.84 | $19.42 | 30,758,390 |
| 2020-10-12 | $19.21 | $20.15 | $19.20 | $19.96 | $18.60 | 28,176,020 |
| 2020-10-09 | $18.89 | $19.16 | $18.61 | $19.08 | $17.78 | 23,487,840 |
| 2020-10-08 | $18.56 | $18.56 | $18.56 | $18.56 | $17.29 | 0 |
| 2020-10-07 | $18.56 | $18.56 | $18.56 | $18.56 | $17.29 | 0 |
| 2020-10-06 | $18.56 | $18.56 | $18.56 | $18.56 | $17.29 | 0 |
| 2020-10-05 | $18.56 | $18.56 | $18.56 | $18.56 | $17.29 | 0 |
| 2020-10-02 | $18.56 | $18.56 | $18.56 | $18.56 | $17.29 | 0 |
| 2020-10-01 | $18.56 | $18.56 | $18.56 | $18.56 | $17.29 | 0 |
| 2020-09-30 | $18.95 | $19.10 | $18.53 | $18.56 | $17.29 | 16,875,500 |
| 2020-09-29 | $18.78 | $19.00 | $18.58 | $18.96 | $17.67 | 16,533,560 |
| 2020-09-28 | $18.74 | $19.25 | $18.53 | $18.66 | $17.39 | 19,766,890 |
| 2020-09-25 | $18.80 | $19.10 | $18.50 | $18.63 | $17.36 | 18,483,190 |
| 2020-09-24 | $19.16 | $19.32 | $18.66 | $18.70 | $17.42 | 24,720,590 |
| 2020-09-23 | $19.82 | $19.96 | $18.90 | $19.28 | $17.96 | 30,534,670 |
| 2020-09-22 | $20.13 | $20.27 | $19.58 | $19.78 | $18.43 | 22,774,950 |
| 2020-09-21 | $20.35 | $20.53 | $20.13 | $20.39 | $19.00 | 20,141,310 |
| 2020-09-18 | $19.29 | $20.35 | $19.29 | $20.35 | $18.96 | 34,276,480 |
| 2020-09-17 | $19.27 | $19.71 | $19.19 | $19.37 | $18.05 | 19,245,900 |
| 2020-09-16 | $19.31 | $19.38 | $19.03 | $19.15 | $17.84 | 13,959,740 |
| 2020-09-15 | $19.01 | $19.56 | $18.95 | $19.30 | $17.98 | 17,488,250 |
| 2020-09-14 | $19.44 | $19.92 | $18.92 | $19.02 | $17.72 | 24,885,290 |
| 2020-09-11 | $19.72 | $19.72 | $19.03 | $19.23 | $17.92 | 17,357,330 |
| 2020-09-10 | $19.01 | $19.88 | $18.99 | $19.47 | $18.14 | 37,001,210 |
| 2020-09-09 | $18.70 | $19.10 | $18.32 | $18.70 | $17.42 | 30,287,020 |
| 2020-09-08 | $19.30 | $19.47 | $18.95 | $19.20 | $17.89 | 20,249,190 |
| 2020-09-07 | $20.00 | $20.08 | $19.05 | $19.36 | $18.04 | 40,075,330 |
| 2020-09-04 | $20.00 | $20.25 | $19.76 | $20.10 | $18.73 | 21,495,730 |
| 2020-09-03 | $21.05 | $21.34 | $20.24 | $20.34 | $18.95 | 31,828,640 |
| 2020-09-02 | $21.12 | $21.64 | $21.01 | $21.13 | $19.69 | 33,632,210 |
| 2020-09-01 | $20.96 | $21.16 | $20.72 | $20.97 | $19.54 | 25,626,190 |
| 2020-08-31 | $20.50 | $21.65 | $20.10 | $21.03 | $19.60 | 53,373,380 |
| 2020-08-28 | $20.01 | $20.29 | $19.74 | $20.20 | $18.82 | 26,464,190 |
| 2020-08-27 | $19.79 | $20.35 | $19.68 | $19.90 | $18.54 | 23,896,540 |
| 2020-08-26 | $19.97 | $20.24 | $19.45 | $19.70 | $18.36 | 33,343,200 |
| 2020-08-25 | $19.07 | $20.56 | $19.01 | $19.99 | $18.63 | 56,029,160 |
| 2020-08-24 | $18.81 | $19.40 | $18.75 | $19.08 | $17.78 | 29,271,940 |
| 2020-08-21 | $19.19 | $19.37 | $18.81 | $19.00 | $17.70 | 26,497,880 |
| 2020-08-20 | $19.41 | $19.78 | $18.89 | $19.10 | $17.80 | 34,023,540 |
| 2020-08-19 | $19.34 | $20.40 | $19.10 | $19.55 | $18.22 | 71,177,850 |
| 2020-08-18 | $19.20 | $19.52 | $18.94 | $19.25 | $17.94 | 50,141,070 |
| 2020-08-17 | $19.00 | $19.37 | $18.80 | $19.20 | $17.89 | 52,168,770 |
| 2020-08-14 | $18.78 | $19.33 | $18.30 | $18.85 | $17.56 | 48,808,400 |
| 2020-08-13 | $18.50 | $19.00 | $17.84 | $18.60 | $17.33 | 80,511,110 |
| 2020-08-12 | $19.21 | $19.60 | $18.80 | $19.06 | $17.76 | 48,218,300 |
| 2020-08-11 | $19.61 | $20.18 | $19.34 | $19.36 | $18.04 | 46,419,210 |
| 2020-08-10 | $19.22 | $19.80 | $18.93 | $19.48 | $18.15 | 42,658,130 |
| 2020-08-07 | $19.89 | $19.89 | $18.41 | $19.16 | $17.85 | 81,811,060 |
| 2020-08-06 | $20.31 | $20.85 | $19.10 | $19.89 | $18.53 | 92,875,500 |
| 2020-08-05 | $18.11 | $19.91 | $17.98 | $19.91 | $18.55 | 114,606,660 |
| 2020-08-04 | $16.61 | $18.22 | $16.61 | $18.10 | $16.87 | 125,123,500 |
| 2020-08-03 | $16.38 | $16.67 | $16.20 | $16.56 | $15.43 | 53,426,490 |
| 2020-07-31 | $16.10 | $16.64 | $16.03 | $16.27 | $15.16 | 30,032,820 |
| 2020-07-30 | $16.20 | $16.50 | $16.00 | $16.14 | $15.04 | 23,704,460 |
| 2020-07-29 | $15.73 | $16.20 | $15.70 | $16.20 | $15.09 | 29,113,070 |
| 2020-07-28 | $16.27 | $16.35 | $15.82 | $15.91 | $14.82 | 21,257,760 |
| 2020-07-27 | $15.84 | $16.40 | $15.70 | $15.92 | $14.83 | 33,936,550 |
| 2020-07-24 | $16.80 | $16.80 | $15.72 | $15.80 | $14.72 | 55,305,110 |
| 2020-07-23 | $16.95 | $17.13 | $16.66 | $16.86 | $15.71 | 43,398,160 |
| 2020-07-22 | $16.80 | $17.35 | $16.54 | $17.16 | $15.99 | 54,921,490 |
| 2020-07-21 | $16.83 | $16.96 | $16.56 | $16.79 | $15.64 | 41,663,600 |
| 2020-07-20 | $16.07 | $16.96 | $15.97 | $16.77 | $15.63 | 83,199,280 |
| 2020-07-17 | $15.12 | $15.89 | $15.12 | $15.71 | $14.64 | 49,353,240 |
| 2020-07-16 | $15.67 | $16.14 | $14.96 | $15.08 | $14.05 | 66,616,980 |
| 2020-07-15 | $15.56 | $15.89 | $15.43 | $15.61 | $14.55 | 50,541,460 |
| 2020-07-14 | $15.61 | $15.77 | $15.29 | $15.42 | $14.37 | 40,739,670 |
| 2020-07-13 | $15.65 | $15.89 | $15.60 | $15.64 | $14.57 | 49,743,560 |
| 2020-07-10 | $15.75 | $15.86 | $15.55 | $15.62 | $14.55 | 40,288,150 |
| 2020-07-09 | $15.55 | $16.07 | $15.43 | $15.99 | $14.90 | 55,807,520 |
| 2020-07-08 | $15.50 | $15.65 | $15.30 | $15.65 | $14.58 | 47,250,980 |
| 2020-07-07 | $15.50 | $15.78 | $15.36 | $15.50 | $14.44 | 58,842,220 |
| 2020-07-06 | $14.96 | $15.87 | $14.96 | $15.35 | $14.30 | 71,190,800 |
| 2020-07-03 | $14.87 | $15.27 | $14.78 | $14.88 | $13.86 | 39,925,850 |
| 2020-07-02 | $14.72 | $14.95 | $14.57 | $14.80 | $13.79 | 44,355,480 |
| 2020-07-01 | $14.08 | $14.84 | $13.98 | $14.69 | $13.69 | 50,058,860 |
| 2020-06-30 | $13.55 | $14.07 | $13.55 | $14.00 | $13.05 | 42,778,700 |
| 2020-06-29 | $13.63 | $13.66 | $13.40 | $13.48 | $12.56 | 26,302,270 |
| 2020-06-26 | $13.76 | $13.76 | $13.76 | $13.76 | $12.82 | 0 |
| 2020-06-25 | $13.76 | $13.76 | $13.76 | $13.76 | $12.82 | 0 |
| 2020-06-24 | $13.53 | $13.99 | $13.50 | $13.76 | $12.82 | 29,943,710 |
| 2020-06-23 | $13.47 | $13.53 | $13.36 | $13.47 | $12.55 | 19,751,130 |
| 2020-06-22 | $13.69 | $13.69 | $13.39 | $13.46 | $12.54 | 29,957,310 |
| 2020-06-19 | $13.61 | $13.84 | $13.60 | $13.70 | $12.77 | 21,974,770 |
| 2020-06-18 | $13.56 | $13.77 | $13.32 | $13.60 | $12.67 | 25,914,060 |
| 2020-06-17 | $13.89 | $13.95 | $13.66 | $13.88 | $12.56 | 19,729,710 |
| 2020-06-16 | $13.79 | $13.91 | $13.70 | $13.89 | $12.57 | 20,814,130 |
| 2020-06-15 | $14.00 | $14.08 | $13.60 | $13.60 | $12.31 | 29,421,650 |
| 2020-06-12 | $14.08 | $14.18 | $13.89 | $14.03 | $12.70 | 43,620,880 |
| 2020-06-11 | $14.53 | $14.67 | $14.35 | $14.41 | $13.04 | 26,747,310 |
| 2020-06-10 | $14.83 | $14.85 | $14.40 | $14.50 | $13.12 | 24,068,060 |
| 2020-06-09 | $14.96 | $14.96 | $14.64 | $14.73 | $13.33 | 24,194,960 |
| 2020-06-08 | $14.59 | $14.99 | $14.59 | $14.77 | $13.37 | 31,137,760 |
| 2020-06-05 | $14.63 | $14.71 | $14.40 | $14.46 | $13.09 | 25,403,500 |
| 2020-06-04 | $14.63 | $14.82 | $14.50 | $14.67 | $13.28 | 21,805,140 |
| 2020-06-03 | $14.36 | $14.92 | $14.26 | $14.66 | $13.27 | 51,524,080 |
| 2020-06-02 | $13.96 | $14.24 | $13.84 | $14.23 | $12.88 | 32,926,640 |
| 2020-06-01 | $14.00 | $14.16 | $13.85 | $13.93 | $12.61 | 37,547,470 |
| 2020-05-29 | $13.56 | $13.92 | $13.54 | $13.92 | $12.60 | 26,419,630 |
| 2020-05-28 | $13.52 | $13.82 | $13.51 | $13.53 | $12.25 | 19,353,010 |
| 2020-05-27 | $13.28 | $13.74 | $13.27 | $13.62 | $12.33 | 20,160,490 |
| 2020-05-26 | $13.10 | $13.37 | $13.06 | $13.32 | $12.06 | 19,129,980 |
| 2020-05-25 | $13.08 | $13.18 | $12.99 | $13.02 | $11.79 | 16,620,510 |
| 2020-05-22 | $13.58 | $13.58 | $13.06 | $13.18 | $11.93 | 23,761,780 |
| 2020-05-21 | $13.46 | $13.65 | $13.36 | $13.63 | $12.34 | 25,428,300 |
| 2020-05-20 | $13.62 | $13.68 | $13.34 | $13.41 | $12.14 | 25,966,300 |
| 2020-05-19 | $13.72 | $13.87 | $13.66 | $13.71 | $12.41 | 24,296,640 |
| 2020-05-18 | $13.62 | $13.85 | $13.50 | $13.60 | $12.31 | 33,316,620 |
| 2020-05-15 | $13.54 | $13.59 | $13.42 | $13.51 | $12.23 | 17,907,390 |
| 2020-05-14 | $13.57 | $13.59 | $13.44 | $13.46 | $12.18 | 21,832,200 |
| 2020-05-13 | $13.60 | $13.78 | $13.43 | $13.74 | $12.44 | 30,486,290 |
| 2020-05-12 | $14.12 | $14.12 | $13.66 | $13.75 | $12.45 | 43,043,600 |
| 2020-05-11 | $14.14 | $14.36 | $13.92 | $14.17 | $12.83 | 31,881,110 |
| 2020-05-08 | $14.15 | $14.25 | $14.07 | $14.14 | $12.80 | 28,293,070 |
| 2020-05-07 | $14.24 | $14.28 | $14.02 | $14.10 | $12.76 | 27,799,640 |
| 2020-05-06 | $14.12 | $14.49 | $14.01 | $14.22 | $12.87 | 37,125,340 |
| 2020-05-05 | $14.13 | $14.13 | $14.13 | $14.13 | $12.79 | 0 |
| 2020-05-04 | $14.13 | $14.13 | $14.13 | $14.13 | $12.79 | 0 |
| 2020-05-01 | $14.13 | $14.13 | $14.13 | $14.13 | $12.79 | 0 |
| 2020-04-30 | $13.88 | $14.26 | $13.83 | $14.13 | $12.79 | 35,178,690 |
| 2020-04-29 | $14.02 | $14.28 | $13.78 | $13.88 | $12.56 | 23,303,940 |
| 2020-04-28 | $14.34 | $14.36 | $13.75 | $14.13 | $12.79 | 35,539,410 |
| 2020-04-27 | $14.25 | $14.66 | $14.21 | $14.36 | $13.00 | 35,487,530 |
| 2020-04-24 | $14.01 | $14.50 | $13.84 | $14.30 | $12.94 | 65,081,070 |
| 2020-04-23 | $13.94 | $14.12 | $13.85 | $13.99 | $12.66 | 44,588,070 |
| 2020-04-22 | $13.31 | $14.08 | $13.31 | $13.82 | $12.51 | 41,888,590 |
| 2020-04-21 | $13.80 | $13.80 | $13.45 | $13.51 | $12.23 | 42,050,600 |
| 2020-04-20 | $13.99 | $13.99 | $13.58 | $13.89 | $12.57 | 35,431,460 |
| 2020-04-17 | $13.52 | $14.27 | $13.51 | $13.85 | $12.54 | 60,130,220 |
| 2020-04-16 | $13.00 | $13.83 | $12.92 | $13.70 | $12.40 | 65,287,970 |
| 2020-04-15 | $13.24 | $13.24 | $13.01 | $13.08 | $11.84 | 38,952,530 |
| 2020-04-14 | $13.15 | $13.25 | $12.87 | $13.21 | $11.96 | 51,502,500 |
| 2020-04-13 | $13.00 | $13.46 | $12.92 | $13.06 | $11.82 | 65,093,800 |
| 2020-04-10 | $12.57 | $12.73 | $12.40 | $12.71 | $11.50 | 17,542,730 |
| 2020-04-09 | $12.70 | $12.87 | $12.54 | $12.63 | $11.43 | 24,363,710 |
| 2020-04-08 | $12.78 | $12.78 | $12.57 | $12.67 | $11.47 | 23,047,190 |
| 2020-04-07 | $12.93 | $13.06 | $12.80 | $12.91 | $11.69 | 30,143,350 |
| 2020-04-06 | $12.77 | $12.77 | $12.77 | $12.77 | $11.56 | 0 |
| 2020-04-03 | $13.01 | $13.15 | $12.73 | $12.77 | $11.56 | 26,521,670 |
| 2020-04-02 | $12.35 | $12.88 | $12.35 | $12.86 | $11.64 | 24,555,470 |
| 2020-04-01 | $12.40 | $12.65 | $12.37 | $12.44 | $11.26 | 16,770,580 |
| 2020-03-31 | $12.26 | $12.67 | $12.21 | $12.48 | $11.30 | 28,230,150 |
| 2020-03-30 | $12.45 | $12.54 | $11.94 | $12.11 | $10.96 | 26,873,940 |
| 2020-03-27 | $12.72 | $12.74 | $12.53 | $12.60 | $11.41 | 16,480,830 |
| 2020-03-26 | $12.76 | $12.77 | $12.55 | $12.60 | $11.41 | 20,362,140 |
| 2020-03-25 | $12.98 | $12.98 | $12.70 | $12.83 | $11.61 | 33,193,690 |
| 2020-03-24 | $12.88 | $12.98 | $12.56 | $12.73 | $11.52 | 28,231,560 |
| 2020-03-23 | $12.69 | $12.98 | $12.53 | $12.70 | $11.50 | 28,038,800 |
| 2020-03-20 | $13.01 | $13.12 | $12.85 | $13.01 | $11.78 | 31,692,410 |
| 2020-03-19 | $12.98 | $13.08 | $12.61 | $12.91 | $11.69 | 40,456,360 |
| 2020-03-18 | $13.12 | $13.77 | $12.94 | $12.96 | $11.73 | 43,639,160 |
| 2020-03-17 | $13.05 | $13.43 | $12.77 | $12.89 | $11.67 | 30,964,660 |
| 2020-03-16 | $13.88 | $13.95 | $13.08 | $13.12 | $11.88 | 30,168,250 |
| 2020-03-13 | $13.05 | $14.00 | $13.03 | $13.72 | $12.42 | 29,859,070 |
| 2020-03-12 | $14.15 | $14.30 | $13.92 | $14.04 | $12.71 | 23,936,360 |
| 2020-03-11 | $14.75 | $14.86 | $14.37 | $14.38 | $13.02 | 25,675,660 |
| 2020-03-10 | $14.20 | $14.82 | $14.01 | $14.72 | $13.32 | 36,021,880 |
| 2020-03-09 | $14.73 | $14.77 | $13.82 | $14.24 | $12.89 | 43,252,640 |
| 2020-03-06 | $15.19 | $15.33 | $15.03 | $15.08 | $13.65 | 29,808,490 |
| 2020-03-05 | $15.47 | $15.54 | $15.23 | $15.40 | $13.94 | 22,848,920 |
| 2020-03-04 | $15.31 | $15.47 | $15.22 | $15.34 | $13.89 | 16,799,230 |
| 2020-03-03 | $15.55 | $15.68 | $15.27 | $15.33 | $13.88 | 22,501,360 |
| 2020-03-02 | $15.21 | $15.48 | $15.05 | $15.44 | $13.98 | 29,980,070 |
| 2020-02-28 | $15.18 | $15.35 | $14.81 | $14.90 | $13.49 | 25,271,510 |
| 2020-02-27 | $15.35 | $15.86 | $15.35 | $15.55 | $14.08 | 25,203,870 |
| 2020-02-26 | $15.30 | $15.51 | $15.10 | $15.31 | $13.86 | 27,243,220 |
| 2020-02-25 | $15.41 | $15.63 | $15.28 | $15.53 | $14.06 | 21,864,600 |
| 2020-02-24 | $16.07 | $16.07 | $15.52 | $15.72 | $14.23 | 30,749,860 |
| 2020-02-21 | $16.22 | $16.22 | $15.96 | $16.03 | $14.51 | 27,320,910 |
| 2020-02-20 | $16.19 | $16.24 | $15.90 | $16.22 | $14.68 | 24,181,970 |
| 2020-02-19 | $16.29 | $16.30 | $16.00 | $16.14 | $14.61 | 18,442,170 |
| 2020-02-18 | $16.40 | $16.40 | $16.14 | $16.29 | $14.75 | 16,035,640 |
| 2020-02-17 | $16.24 | $16.40 | $16.16 | $16.34 | $14.79 | 24,308,730 |
| 2020-02-14 | $16.30 | $16.40 | $15.96 | $16.11 | $14.58 | 20,520,820 |
| 2020-02-13 | $16.27 | $16.38 | $16.05 | $16.08 | $14.56 | 14,825,130 |
| 2020-02-12 | $16.29 | $16.49 | $16.10 | $16.34 | $14.79 | 21,663,180 |
| 2020-02-11 | $15.99 | $16.66 | $15.71 | $16.37 | $14.82 | 32,158,800 |
| 2020-02-10 | $15.53 | $15.93 | $15.16 | $15.86 | $14.36 | 32,221,190 |
| 2020-02-07 | $15.17 | $15.21 | $14.92 | $15.20 | $13.76 | 25,242,660 |
| 2020-02-06 | $15.11 | $15.31 | $14.74 | $15.20 | $13.76 | 37,601,300 |
| 2020-02-05 | $14.80 | $15.16 | $14.70 | $14.96 | $13.54 | 45,524,110 |
| 2020-02-04 | $14.11 | $15.60 | $14.11 | $14.75 | $13.35 | 60,988,940 |
| 2020-02-03 | $15.36 | $15.36 | $15.36 | $15.36 | $13.90 | 9,863,800 |
| 2020-01-31 | $17.07 | $17.07 | $17.07 | $17.07 | $15.45 | 0 |
| 2020-01-30 | $17.07 | $17.07 | $17.07 | $17.07 | $15.45 | 0 |
| 2020-01-29 | $17.07 | $17.07 | $17.07 | $17.07 | $15.45 | 0 |
| 2020-01-28 | $17.07 | $17.07 | $17.07 | $17.07 | $15.45 | 0 |
| 2020-01-27 | $17.07 | $17.07 | $17.07 | $17.07 | $15.45 | 0 |
| 2020-01-24 | $17.07 | $17.07 | $17.07 | $17.07 | $15.45 | 0 |
| 2020-01-23 | $17.50 | $17.75 | $16.79 | $17.07 | $15.45 | 27,035,870 |
| 2020-01-22 | $17.50 | $17.76 | $17.30 | $17.63 | $15.96 | 21,066,190 |
| 2020-01-21 | $17.58 | $18.04 | $17.41 | $17.71 | $16.03 | 19,806,060 |
| 2020-01-20 | $18.29 | $18.45 | $17.20 | $17.58 | $15.91 | 34,836,580 |
| 2020-01-17 | $17.35 | $17.76 | $17.30 | $17.51 | $15.85 | 15,984,350 |
| 2020-01-16 | $17.34 | $17.34 | $17.05 | $17.26 | $15.62 | 12,898,780 |
| 2020-01-15 | $17.40 | $17.40 | $17.05 | $17.23 | $15.60 | 12,712,210 |
| 2020-01-14 | $17.24 | $17.50 | $17.00 | $17.19 | $15.56 | 13,553,200 |
| 2020-01-13 | $16.59 | $17.27 | $16.49 | $17.26 | $15.62 | 31,686,060 |
| 2020-01-10 | $16.21 | $16.66 | $16.13 | $16.44 | $14.88 | 17,908,700 |
| 2020-01-09 | $16.08 | $16.28 | $15.95 | $16.21 | $14.67 | 14,101,460 |
| 2020-01-08 | $16.30 | $16.40 | $15.85 | $15.89 | $14.38 | 23,797,690 |
| 2020-01-07 | $16.30 | $16.36 | $16.11 | $16.28 | $14.74 | 15,535,900 |
| 2020-01-06 | $16.18 | $16.38 | $16.01 | $16.28 | $14.74 | 21,426,530 |
| 2020-01-03 | $16.04 | $16.14 | $15.86 | $16.11 | $14.58 | 14,468,490 |
| 2020-01-02 | $16.06 | $16.15 | $15.91 | $16.07 | $14.55 | 20,305,680 |
| 2020-01-01 | $16.08 | $16.08 | $16.08 | $16.08 | $14.56 | 0 |
| 2019-12-31 | $16.06 | $16.17 | $15.60 | $16.08 | $14.56 | 23,255,770 |
| 2019-12-30 | $15.55 | $16.04 | $15.24 | $15.98 | $14.46 | 25,032,260 |
| 2019-12-27 | $15.00 | $15.48 | $14.91 | $15.40 | $13.94 | 18,560,130 |
| 2019-12-26 | $14.81 | $15.02 | $14.74 | $15.00 | $13.58 | 13,220,940 |
| 2019-12-25 | $14.56 | $14.70 | $14.46 | $14.69 | $13.30 | 6,785,840 |
| 2019-12-24 | $14.60 | $14.67 | $14.43 | $14.63 | $13.24 | 8,088,340 |
| 2019-12-23 | $14.85 | $14.85 | $14.55 | $14.70 | $13.31 | 12,357,150 |
| 2019-12-20 | $14.60 | $14.78 | $14.50 | $14.71 | $13.31 | 12,751,300 |
| 2019-12-19 | $14.79 | $14.85 | $14.50 | $14.54 | $13.16 | 13,321,300 |
| 2019-12-18 | $15.04 | $15.09 | $14.63 | $14.66 | $13.27 | 16,418,920 |
| 2019-12-17 | $14.96 | $15.06 | $14.73 | $15.00 | $13.58 | 12,692,300 |
| 2019-12-16 | $14.95 | $14.97 | $14.76 | $14.90 | $13.49 | 16,766,890 |
| 2019-12-13 | $14.56 | $15.00 | $14.42 | $14.73 | $13.33 | 35,020,980 |
| 2019-12-12 | $14.28 | $14.56 | $14.16 | $14.45 | $13.08 | 21,567,780 |
| 2019-12-11 | $14.25 | $14.43 | $14.11 | $14.24 | $12.89 | 12,547,760 |
| 2019-12-10 | $14.50 | $14.50 | $14.12 | $14.20 | $12.85 | 14,183,210 |
| 2019-12-09 | $14.69 | $14.76 | $14.30 | $14.48 | $13.11 | 13,896,300 |
| 2019-12-06 | $14.48 | $14.93 | $14.42 | $14.60 | $13.22 | 19,705,980 |
| 2019-12-05 | $14.58 | $14.68 | $14.33 | $14.39 | $13.03 | 12,036,180 |
| 2019-12-04 | $14.32 | $14.49 | $14.21 | $14.44 | $13.07 | 10,497,070 |
| 2019-12-03 | $14.15 | $14.35 | $13.93 | $14.33 | $12.97 | 12,227,870 |
| 2019-12-02 | $14.14 | $14.25 | $14.00 | $14.05 | $12.72 | 9,835,340 |
| 2019-11-29 | $14.12 | $14.30 | $13.97 | $14.03 | $12.70 | 12,360,430 |
| 2019-11-28 | $14.47 | $14.48 | $14.19 | $14.20 | $12.85 | 12,886,050 |
| 2019-11-27 | $14.48 | $14.67 | $14.27 | $14.40 | $13.03 | 17,886,120 |
| 2019-11-26 | $14.18 | $14.63 | $14.05 | $14.57 | $13.19 | 29,388,570 |
| 2019-11-25 | $14.03 | $14.12 | $13.66 | $14.11 | $12.77 | 14,475,130 |
| 2019-11-22 | $14.00 | $14.12 | $13.75 | $14.03 | $12.70 | 14,199,080 |
| 2019-11-21 | $14.09 | $14.17 | $13.95 | $14.00 | $12.67 | 10,384,370 |
| 2019-11-20 | $14.42 | $14.42 | $13.95 | $13.99 | $12.66 | 16,841,270 |
| 2019-11-19 | $14.20 | $14.39 | $14.10 | $14.36 | $13.00 | 12,090,380 |
| 2019-11-18 | $14.11 | $14.34 | $13.90 | $14.16 | $12.82 | 22,033,860 |
| 2019-11-15 | $14.63 | $14.79 | $14.01 | $14.01 | $12.68 | 16,570,510 |
| 2019-11-14 | $14.37 | $14.88 | $14.37 | $14.53 | $13.15 | 21,648,310 |
| 2019-11-13 | $14.98 | $14.98 | $14.03 | $14.30 | $12.94 | 37,929,100 |
| 2019-11-12 | $15.17 | $15.20 | $14.81 | $14.98 | $13.56 | 12,908,120 |
| 2019-11-11 | $15.44 | $15.46 | $14.90 | $14.97 | $13.55 | 23,150,020 |
| 2019-11-08 | $15.81 | $15.97 | $15.41 | $15.42 | $13.96 | 15,817,720 |
| 2019-11-07 | $15.69 | $15.95 | $15.58 | $15.69 | $14.20 | 15,966,500 |
| 2019-11-06 | $16.15 | $16.19 | $15.42 | $15.54 | $14.07 | 24,228,470 |
| 2019-11-05 | $16.23 | $16.38 | $15.89 | $16.04 | $14.52 | 14,793,700 |
| 2019-11-04 | $16.06 | $16.39 | $16.03 | $16.26 | $14.72 | 18,554,400 |
| 2019-11-01 | $16.16 | $16.16 | $15.88 | $15.95 | $14.44 | 13,324,300 |
| 2019-10-31 | $16.39 | $16.39 | $15.80 | $16.11 | $14.58 | 19,587,960 |
| 2019-10-30 | $16.50 | $16.52 | $16.13 | $16.29 | $14.75 | 12,540,380 |
| 2019-10-29 | $16.50 | $16.72 | $16.33 | $16.37 | $14.82 | 10,417,420 |
| 2019-10-28 | $16.28 | $16.62 | $16.21 | $16.55 | $14.98 | 15,504,650 |
| 2019-10-25 | $16.20 | $16.45 | $15.78 | $16.36 | $14.81 | 23,102,730 |
| 2019-10-24 | $16.65 | $16.74 | $15.76 | $16.34 | $14.79 | 47,846,060 |
| 2019-10-23 | $16.73 | $16.99 | $16.60 | $16.94 | $15.33 | 22,903,280 |
| 2019-10-22 | $16.50 | $16.70 | $16.31 | $16.69 | $15.11 | 17,761,270 |
| 2019-10-21 | $16.33 | $16.54 | $15.96 | $16.40 | $14.84 | 18,594,600 |
| 2019-10-18 | $16.53 | $16.53 | $16.11 | $16.35 | $14.80 | 16,561,170 |
| 2019-10-17 | $16.60 | $16.71 | $16.09 | $16.41 | $14.85 | 31,051,270 |
| 2019-10-16 | $16.36 | $16.76 | $16.21 | $16.74 | $15.15 | 30,201,510 |
| 2019-10-15 | $15.95 | $16.49 | $15.81 | $16.32 | $14.77 | 31,491,460 |
| 2019-10-14 | $15.63 | $16.24 | $15.60 | $16.10 | $14.57 | 34,457,880 |
| 2019-10-11 | $15.37 | $15.56 | $15.18 | $15.40 | $13.94 | 18,574,860 |
| 2019-10-10 | $15.32 | $15.58 | $15.14 | $15.22 | $13.78 | 18,412,800 |
| 2019-10-09 | $15.12 | $15.20 | $14.75 | $15.08 | $13.65 | 14,356,640 |
| 2019-10-08 | $15.05 | $15.47 | $14.93 | $14.94 | $13.52 | 13,226,850 |
| 2019-10-07 | $14.93 | $14.93 | $14.93 | $14.93 | $13.51 | 0 |
| 2019-10-04 | $14.93 | $14.93 | $14.93 | $14.93 | $13.51 | 0 |
| 2019-10-03 | $14.93 | $14.93 | $14.93 | $14.93 | $13.51 | 0 |
| 2019-10-02 | $14.93 | $14.93 | $14.93 | $14.93 | $13.51 | 0 |
| 2019-10-01 | $14.93 | $14.93 | $14.93 | $14.93 | $13.51 | 0 |
| 2019-09-30 | $15.30 | $15.30 | $14.88 | $14.93 | $13.51 | 13,725,070 |
| 2019-09-27 | $15.09 | $15.36 | $14.99 | $15.23 | $13.79 | 10,856,130 |
| 2019-09-26 | $15.58 | $15.58 | $14.90 | $14.97 | $13.55 | 14,606,130 |
| 2019-09-25 | $15.34 | $15.62 | $15.33 | $15.40 | $13.94 | 15,759,380 |
| 2019-09-24 | $15.48 | $15.67 | $15.26 | $15.35 | $13.89 | 19,375,970 |
| 2019-09-23 | $15.82 | $15.82 | $14.82 | $15.40 | $13.94 | 48,885,200 |
| 2019-09-20 | $16.08 | $16.08 | $15.61 | $15.78 | $14.28 | 26,198,970 |
| 2019-09-19 | $16.19 | $16.19 | $15.79 | $15.93 | $14.42 | 12,633,470 |
| 2019-09-18 | $16.07 | $16.27 | $15.62 | $16.07 | $14.55 | 25,975,710 |
| 2019-09-17 | $15.92 | $16.36 | $15.84 | $16.12 | $14.59 | 25,987,060 |
| 2019-09-16 | $17.09 | $17.28 | $15.70 | $16.08 | $14.56 | 37,247,710 |
| 2019-09-13 | $16.59 | $16.59 | $16.59 | $16.59 | $15.02 | 0 |
| 2019-09-12 | $16.15 | $16.65 | $16.05 | $16.59 | $15.02 | 18,520,210 |
| 2019-09-11 | $15.68 | $16.27 | $15.48 | $16.11 | $14.58 | 27,963,560 |
| 2019-09-10 | $15.77 | $15.86 | $15.47 | $15.50 | $14.03 | 16,371,530 |
| 2019-09-09 | $15.73 | $16.05 | $15.26 | $15.77 | $14.27 | 29,538,360 |
| 2019-09-06 | $15.25 | $15.47 | $15.03 | $15.45 | $13.98 | 21,066,040 |
| 2019-09-05 | $15.43 | $15.76 | $15.05 | $15.12 | $13.69 | 29,407,750 |
| 2019-09-04 | $14.61 | $16.04 | $14.46 | $15.43 | $13.97 | 44,269,120 |
| 2019-09-03 | $14.18 | $14.77 | $14.06 | $14.59 | $13.21 | 22,931,080 |
| 2019-09-02 | $13.88 | $14.23 | $13.65 | $14.16 | $12.82 | 22,545,040 |
| 2019-08-30 | $13.83 | $13.94 | $13.65 | $13.72 | $12.42 | 13,768,710 |
| 2019-08-29 | $13.43 | $13.95 | $13.31 | $13.80 | $12.49 | 25,050,080 |
| 2019-08-28 | $13.38 | $13.48 | $13.21 | $13.44 | $12.17 | 14,304,150 |
| 2019-08-27 | $13.20 | $13.56 | $13.11 | $13.38 | $12.11 | 35,466,620 |
| 2019-08-26 | $13.21 | $13.21 | $12.96 | $13.07 | $11.83 | 16,509,570 |
| 2019-08-23 | $13.22 | $13.44 | $13.13 | $13.41 | $12.14 | 19,753,810 |
| 2019-08-22 | $13.29 | $13.39 | $13.05 | $13.22 | $11.97 | 13,228,000 |
| 2019-08-21 | $13.14 | $13.42 | $13.00 | $13.26 | $12.00 | 26,982,450 |
| 2019-08-20 | $13.30 | $13.30 | $12.91 | $13.01 | $11.78 | 19,867,400 |
| 2019-08-19 | $13.32 | $13.32 | $12.93 | $13.25 | $11.99 | 24,921,670 |
| 2019-08-16 | $13.07 | $13.43 | $13.02 | $13.20 | $11.95 | 44,621,630 |
| 2019-08-15 | $12.75 | $13.07 | $12.67 | $13.00 | $11.77 | 25,278,570 |
| 2019-08-14 | $13.25 | $13.27 | $12.99 | $13.02 | $11.79 | 27,173,750 |
| 2019-08-13 | $12.90 | $13.19 | $12.79 | $13.02 | $11.79 | 41,136,410 |
| 2019-08-12 | $13.53 | $13.53 | $12.55 | $12.95 | $11.72 | 81,654,040 |
| 2019-08-09 | $12.19 | $12.43 | $12.02 | $12.30 | $11.13 | 29,959,450 |
| 2019-08-08 | $11.90 | $12.12 | $11.87 | $12.09 | $10.94 | 25,690,780 |
| 2019-08-07 | $11.10 | $11.88 | $10.94 | $11.73 | $10.62 | 21,486,560 |
| 2019-08-06 | $11.29 | $11.29 | $10.76 | $10.91 | $9.88 | 22,517,710 |
| 2019-08-05 | $11.83 | $12.03 | $11.40 | $11.40 | $10.32 | 19,432,570 |
| 2019-08-02 | $12.10 | $12.10 | $11.39 | $11.92 | $10.79 | 13,012,560 |
| 2019-08-01 | $12.09 | $12.28 | $12.03 | $12.27 | $11.11 | 21,515,660 |
| 2019-07-31 | $12.12 | $12.19 | $12.00 | $12.10 | $10.95 | 13,436,710 |
| 2019-07-30 | $12.20 | $12.26 | $12.02 | $12.12 | $10.97 | 20,202,940 |
| 2019-07-29 | $11.57 | $12.16 | $11.50 | $12.02 | $10.88 | 20,181,870 |
| 2019-07-26 | $11.42 | $11.56 | $11.34 | $11.55 | $10.45 | 4,692,830 |
| 2019-07-25 | $11.49 | $11.49 | $11.22 | $11.42 | $10.34 | 6,298,590 |
| 2019-07-24 | $11.73 | $11.73 | $11.40 | $11.40 | $10.32 | 10,267,230 |
| 2019-07-23 | $11.65 | $11.67 | $11.56 | $11.62 | $10.52 | 7,092,720 |
| 2019-07-22 | $11.87 | $11.87 | $11.50 | $11.65 | $10.55 | 7,531,600 |
| 2019-07-19 | $11.87 | $11.94 | $11.78 | $11.87 | $10.74 | 6,880,090 |
| 2019-07-18 | $11.88 | $11.90 | $11.75 | $11.87 | $10.74 | 6,219,830 |
| 2019-07-17 | $11.82 | $11.93 | $11.75 | $11.91 | $10.78 | 6,541,180 |
| 2019-07-16 | $11.71 | $11.84 | $11.71 | $11.84 | $10.72 | 4,042,110 |
| 2019-07-15 | $11.78 | $11.87 | $11.65 | $11.80 | $10.68 | 7,198,220 |
| 2019-07-12 | $11.76 | $11.80 | $11.68 | $11.78 | $10.66 | 4,314,210 |
| 2019-07-11 | $11.78 | $11.83 | $11.68 | $11.76 | $10.64 | 4,652,760 |
| 2019-07-10 | $11.87 | $11.88 | $11.67 | $11.75 | $10.64 | 4,766,340 |
| 2019-07-09 | $11.80 | $11.86 | $11.73 | $11.84 | $10.72 | 4,954,720 |
| 2019-07-08 | $12.00 | $12.00 | $11.70 | $11.75 | $10.64 | 8,639,440 |
| 2019-07-05 | $12.13 | $12.13 | $11.91 | $12.02 | $10.88 | 6,517,590 |
| 2019-07-04 | $12.23 | $12.30 | $12.00 | $12.07 | $10.93 | 10,163,590 |
| 2019-07-03 | $12.30 | $12.40 | $12.20 | $12.23 | $11.07 | 12,452,530 |
| 2019-07-02 | $12.55 | $12.58 | $12.33 | $12.58 | $11.39 | 28,113,220 |
| 2019-07-01 | $12.51 | $12.51 | $12.00 | $12.36 | $11.19 | 23,249,750 |
| 2019-06-28 | $12.17 | $12.21 | $11.94 | $12.16 | $11.01 | 12,850,530 |
| 2019-06-27 | $12.24 | $12.26 | $12.03 | $12.15 | $11.00 | 19,060,800 |
| 2019-06-26 | $16.72 | $16.92 | $16.72 | $16.85 | $10.70 | 4,897,830 |
| 2019-06-25 | $17.06 | $17.15 | $16.75 | $16.95 | $10.76 | 5,744,390 |
| 2019-06-24 | $17.06 | $17.20 | $16.94 | $17.04 | $10.82 | 6,460,050 |
| 2019-06-21 | $17.00 | $17.20 | $16.87 | $17.20 | $10.92 | 14,004,640 |
| 2019-06-20 | $16.93 | $17.03 | $16.72 | $16.99 | $10.79 | 10,367,050 |
| 2019-06-19 | $16.75 | $17.00 | $16.70 | $16.89 | $10.72 | 14,578,030 |
| 2019-06-18 | $16.51 | $16.61 | $16.40 | $16.50 | $10.48 | 4,925,710 |
| 2019-06-17 | $16.32 | $16.56 | $16.17 | $16.52 | $10.49 | 6,104,040 |
| 2019-06-14 | $16.50 | $16.58 | $16.27 | $16.31 | $10.36 | 5,390,500 |
| 2019-06-13 | $16.69 | $16.69 | $16.42 | $16.49 | $10.47 | 6,941,170 |
| 2019-06-12 | $16.92 | $16.92 | $16.65 | $16.65 | $10.57 | 7,641,780 |
| 2019-06-11 | $16.66 | $16.93 | $16.54 | $16.88 | $10.72 | 13,046,160 |
| 2019-06-10 | $16.47 | $16.76 | $16.38 | $16.66 | $10.58 | 10,105,690 |
| 2019-06-07 | $16.50 | $16.50 | $16.50 | $16.50 | $10.48 | 0 |
| 2019-06-06 | $16.53 | $16.53 | $16.15 | $16.50 | $10.48 | 12,251,240 |
| 2019-06-05 | $16.58 | $17.00 | $16.43 | $16.54 | $10.50 | 5,356,240 |
| 2019-06-04 | $16.40 | $16.64 | $16.35 | $16.54 | $10.50 | 6,519,330 |
| 2019-06-03 | $17.15 | $17.15 | $16.34 | $16.38 | $10.40 | 13,301,050 |
| 2019-05-31 | $17.05 | $17.26 | $16.98 | $17.13 | $10.88 | 6,660,090 |
| 2019-05-30 | $16.80 | $17.05 | $16.69 | $17.04 | $10.82 | 7,982,970 |
| 2019-05-29 | $16.95 | $16.95 | $16.75 | $16.85 | $10.70 | 5,118,490 |
| 2019-05-28 | $17.00 | $17.05 | $16.74 | $16.95 | $10.76 | 9,852,980 |
| 2019-05-27 | $16.41 | $17.04 | $16.41 | $16.95 | $10.76 | 8,755,920 |
| 2019-05-24 | $16.18 | $16.41 | $16.14 | $16.41 | $10.42 | 5,672,450 |
| 2019-05-23 | $16.37 | $16.45 | $16.23 | $16.27 | $10.33 | 6,823,750 |
| 2019-05-22 | $16.72 | $16.74 | $16.37 | $16.38 | $10.40 | 9,001,670 |
| 2019-05-21 | $16.58 | $16.80 | $16.41 | $16.70 | $10.60 | 8,792,140 |
| 2019-05-20 | $17.45 | $17.55 | $16.41 | $16.58 | $10.53 | 13,408,860 |
| 2019-05-17 | $17.60 | $17.67 | $17.19 | $17.44 | $11.07 | 16,384,130 |
| 2019-05-16 | $17.72 | $17.94 | $17.39 | $17.47 | $11.09 | 19,030,960 |
| 2019-05-15 | $17.00 | $17.59 | $17.00 | $17.59 | $11.17 | 15,738,020 |
| 2019-05-14 | $16.74 | $16.90 | $16.61 | $16.90 | $10.73 | 7,998,270 |
| 2019-05-13 | $16.66 | $17.11 | $16.56 | $16.80 | $10.67 | 16,762,110 |
| 2019-05-10 | $16.44 | $16.82 | $16.18 | $16.65 | $10.57 | 15,232,370 |
| 2019-05-09 | $16.55 | $16.76 | $16.13 | $16.23 | $10.31 | 10,264,970 |
| 2019-05-08 | $16.63 | $16.97 | $16.42 | $16.76 | $10.64 | 7,409,450 |
| 2019-05-07 | $16.63 | $17.14 | $16.55 | $16.73 | $10.62 | 11,118,580 |
| 2019-05-06 | $17.02 | $17.25 | $16.40 | $16.65 | $10.57 | 22,969,050 |
| 2019-05-03 | $17.78 | $17.78 | $17.78 | $17.78 | $11.29 | 0 |
| 2019-05-02 | $17.78 | $17.78 | $17.78 | $17.78 | $11.29 | 0 |
| 2019-05-01 | $17.78 | $17.78 | $17.78 | $17.78 | $11.29 | 0 |
| 2019-04-30 | $16.79 | $17.80 | $16.41 | $17.78 | $11.29 | 20,794,850 |
| 2019-04-29 | $16.85 | $17.35 | $16.85 | $17.05 | $10.83 | 18,903,080 |
| 2019-04-26 | $17.25 | $17.43 | $16.66 | $16.70 | $10.60 | 12,040,010 |
| 2019-04-25 | $17.55 | $17.63 | $17.01 | $17.27 | $10.97 | 9,491,640 |
| 2019-04-24 | $17.80 | $17.93 | $17.24 | $17.61 | $11.18 | 13,836,320 |
| 2019-04-23 | $18.40 | $18.40 | $17.69 | $17.87 | $11.35 | 17,001,400 |
| 2019-04-22 | $17.40 | $18.24 | $17.34 | $18.03 | $11.45 | 21,821,740 |
| 2019-04-19 | $17.61 | $17.74 | $17.25 | $17.33 | $11.00 | 12,041,650 |
| 2019-04-18 | $17.13 | $17.90 | $17.00 | $17.77 | $11.28 | 16,424,890 |
| 2019-04-17 | $16.78 | $17.30 | $16.69 | $17.26 | $10.96 | 20,395,610 |
| 2019-04-16 | $16.75 | $16.84 | $16.31 | $16.81 | $10.67 | 17,162,430 |
| 2019-04-15 | $17.50 | $17.67 | $16.52 | $16.62 | $10.55 | 28,876,920 |
| 2019-04-12 | $17.00 | $17.39 | $16.68 | $17.39 | $11.04 | 29,462,880 |
| 2019-04-11 | $18.60 | $18.64 | $17.30 | $17.37 | $11.03 | 40,232,990 |
| 2019-04-10 | $19.50 | $19.50 | $18.70 | $18.88 | $11.99 | 18,560,200 |
| 2019-04-09 | $19.64 | $19.64 | $18.50 | $19.31 | $12.26 | 25,827,850 |
| 2019-04-08 | $19.60 | $20.58 | $19.49 | $19.65 | $12.48 | 40,734,650 |
| 2019-04-05 | $18.86 | $18.86 | $18.86 | $18.86 | $11.98 | 0 |
| 2019-04-04 | $19.10 | $19.15 | $18.15 | $18.86 | $11.98 | 25,660,260 |
| 2019-04-03 | $18.89 | $19.10 | $18.45 | $18.90 | $12.00 | 14,175,050 |
| 2019-04-02 | $19.11 | $19.42 | $18.70 | $18.89 | $11.99 | 18,542,050 |
| 2019-04-01 | $18.80 | $19.42 | $18.63 | $18.98 | $12.05 | 18,590,730 |
| 2019-03-29 | $18.55 | $18.80 | $18.35 | $18.50 | $11.75 | 14,945,440 |
| 2019-03-28 | $19.22 | $19.22 | $18.30 | $18.55 | $11.78 | 13,644,780 |
| 2019-03-27 | $19.23 | $19.27 | $18.71 | $19.00 | $12.06 | 10,113,680 |
| 2019-03-26 | $19.20 | $19.75 | $18.86 | $18.94 | $12.03 | 17,780,670 |
| 2019-03-25 | $18.48 | $19.91 | $18.17 | $19.20 | $12.19 | 26,877,010 |
| 2019-03-22 | $18.30 | $18.59 | $17.80 | $18.48 | $11.73 | 15,918,900 |
| 2019-03-21 | $17.80 | $18.17 | $17.50 | $18.16 | $11.53 | 18,138,270 |
| 2019-03-20 | $17.59 | $17.80 | $17.30 | $17.75 | $11.27 | 17,552,270 |
| 2019-03-19 | $17.42 | $18.25 | $17.34 | $17.52 | $11.12 | 35,325,810 |
| 2019-03-18 | $15.98 | $17.50 | $15.98 | $17.32 | $11.00 | 45,365,790 |
| 2019-03-15 | $14.90 | $16.05 | $14.90 | $15.91 | $10.10 | 26,398,390 |
| 2019-03-14 | $15.08 | $15.08 | $14.75 | $14.97 | $9.51 | 10,792,800 |
| 2019-03-13 | $15.02 | $15.18 | $14.78 | $14.97 | $9.51 | 13,939,520 |
| 2019-03-12 | $15.19 | $15.29 | $14.86 | $14.98 | $9.51 | 13,312,650 |
| 2019-03-11 | $14.76 | $15.05 | $14.76 | $15.00 | $9.52 | 9,805,320 |
| 2019-03-08 | $15.15 | $15.16 | $14.61 | $14.74 | $9.36 | 10,971,790 |
| 2019-03-07 | $15.61 | $15.65 | $15.26 | $15.29 | $9.71 | 12,324,010 |
| 2019-03-06 | $15.26 | $15.55 | $15.17 | $15.49 | $9.84 | 13,239,090 |
| 2019-03-05 | $14.95 | $15.25 | $14.76 | $15.24 | $9.68 | 11,639,440 |
| 2019-03-04 | $14.98 | $15.17 | $14.86 | $14.92 | $9.47 | 12,655,760 |
| 2019-03-01 | $14.89 | $14.97 | $14.62 | $14.91 | $9.47 | 8,498,840 |
| 2019-02-28 | $14.99 | $15.08 | $14.80 | $14.93 | $9.48 | 5,402,910 |
| 2019-02-27 | $15.00 | $15.20 | $14.81 | $14.99 | $9.52 | 9,004,410 |
| 2019-02-26 | $15.15 | $15.28 | $14.95 | $15.00 | $9.52 | 14,867,130 |
| 2019-02-25 | $14.30 | $15.29 | $14.30 | $15.15 | $9.62 | 22,186,760 |
| 2019-02-22 | $13.92 | $14.30 | $13.92 | $14.19 | $9.01 | 8,558,170 |
| 2019-02-21 | $14.05 | $14.20 | $13.90 | $14.03 | $8.91 | 8,743,800 |
| 2019-02-20 | $14.21 | $14.25 | $13.94 | $14.08 | $8.94 | 4,434,590 |
| 2019-02-19 | $14.30 | $14.30 | $14.04 | $14.22 | $9.03 | 8,200,950 |
| 2019-02-18 | $14.36 | $14.45 | $14.14 | $14.34 | $9.11 | 11,313,890 |
| 2019-02-15 | $14.38 | $14.48 | $14.09 | $14.15 | $8.98 | 6,703,260 |
| 2019-02-14 | $13.90 | $14.54 | $13.79 | $14.38 | $9.13 | 14,570,760 |
| 2019-02-13 | $13.95 | $13.95 | $13.70 | $13.87 | $8.81 | 9,364,450 |
| 2019-02-12 | $13.31 | $13.78 | $13.29 | $13.77 | $8.74 | 10,205,520 |
| 2019-02-11 | $13.21 | $13.32 | $13.15 | $13.30 | $8.45 | 4,159,430 |
| 2019-02-08 | $13.19 | $13.19 | $13.19 | $13.19 | $8.38 | 0 |
| 2019-02-07 | $13.19 | $13.19 | $13.19 | $13.19 | $8.38 | 0 |
| 2019-02-06 | $13.19 | $13.19 | $13.19 | $13.19 | $8.38 | 0 |
| 2019-02-05 | $13.19 | $13.19 | $13.19 | $13.19 | $8.38 | 0 |
| 2019-02-04 | $13.19 | $13.19 | $13.19 | $13.19 | $8.38 | 0 |
| 2019-02-01 | $12.99 | $13.26 | $12.80 | $13.19 | $8.38 | 7,930,030 |
| 2019-01-31 | $13.08 | $13.09 | $12.65 | $12.80 | $8.13 | 6,626,090 |
| 2019-01-30 | $13.10 | $13.22 | $13.01 | $13.03 | $8.27 | 3,492,880 |
| 2019-01-29 | $13.31 | $13.31 | $13.00 | $13.10 | $8.32 | 4,159,020 |
| 2019-01-28 | $13.17 | $13.37 | $13.17 | $13.29 | $8.44 | 4,990,360 |
| 2019-01-25 | $13.08 | $13.29 | $13.05 | $13.15 | $8.35 | 3,757,550 |
| 2019-01-24 | $13.17 | $13.26 | $13.01 | $13.07 | $8.30 | 4,730,060 |
| 2019-01-23 | $13.18 | $13.34 | $13.15 | $13.24 | $8.41 | 2,132,920 |
| 2019-01-22 | $13.46 | $13.52 | $13.25 | $13.30 | $8.45 | 3,689,650 |
| 2019-01-21 | $13.24 | $13.57 | $13.16 | $13.43 | $8.53 | 9,307,470 |
| 2019-01-18 | $13.07 | $13.23 | $13.06 | $13.13 | $8.34 | 4,279,870 |
| 2019-01-17 | $13.31 | $13.31 | $12.97 | $13.03 | $8.27 | 4,987,750 |
| 2019-01-16 | $13.27 | $13.40 | $13.21 | $13.30 | $8.45 | 4,581,380 |
| 2019-01-15 | $13.32 | $13.38 | $13.12 | $13.24 | $8.41 | 7,698,990 |
| 2019-01-14 | $13.60 | $13.60 | $13.28 | $13.30 | $8.45 | 6,780,360 |
| 2019-01-11 | $13.60 | $13.67 | $13.30 | $13.59 | $8.63 | 11,306,960 |
| 2019-01-10 | $13.70 | $13.79 | $13.53 | $13.61 | $8.64 | 7,397,030 |
| 2019-01-09 | $13.55 | $13.78 | $13.50 | $13.66 | $8.67 | 8,831,120 |
| 2019-01-08 | $13.74 | $13.75 | $13.49 | $13.55 | $8.60 | 6,583,440 |
| 2019-01-07 | $13.70 | $13.81 | $13.41 | $13.71 | $8.71 | 12,036,320 |
| 2019-01-04 | $13.39 | $13.70 | $13.26 | $13.64 | $8.66 | 12,874,330 |
| 2019-01-03 | $13.42 | $13.55 | $13.30 | $13.49 | $8.57 | 10,867,590 |
| 2019-01-02 | $13.28 | $13.58 | $13.04 | $13.45 | $8.54 | 13,689,760 |
| 2019-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $8.41 | 0 |
| 2018-12-31 | $13.25 | $13.25 | $13.25 | $13.25 | $8.41 | 0 |
| 2018-12-28 | $13.18 | $13.52 | $13.08 | $13.25 | $8.41 | 11,807,450 |
| 2018-12-27 | $13.51 | $13.63 | $13.09 | $13.09 | $8.31 | 8,134,150 |
| 2018-12-26 | $13.52 | $13.66 | $13.20 | $13.36 | $8.48 | 5,598,030 |
| 2018-12-25 | $13.59 | $13.59 | $13.33 | $13.39 | $8.50 | 15,266,260 |
| 2018-12-24 | $13.68 | $13.85 | $13.52 | $13.66 | $8.67 | 4,011,220 |
| 2018-12-21 | $13.79 | $13.87 | $13.42 | $13.61 | $8.64 | 12,590,530 |
| 2018-12-20 | $13.35 | $13.85 | $13.07 | $13.79 | $8.76 | 16,632,720 |
| 2018-12-19 | $13.88 | $13.96 | $13.28 | $13.35 | $8.48 | 13,053,860 |
| 2018-12-18 | $13.66 | $13.97 | $13.58 | $13.92 | $8.84 | 7,732,500 |
| 2018-12-17 | $14.20 | $14.20 | $13.60 | $13.79 | $8.76 | 5,136,170 |
| 2018-12-14 | $14.35 | $14.38 | $14.06 | $14.15 | $8.98 | 6,949,330 |
| 2018-12-13 | $14.36 | $14.50 | $14.07 | $14.19 | $9.01 | 9,571,510 |
| 2018-12-12 | $13.92 | $14.26 | $13.88 | $14.18 | $9.00 | 8,735,000 |
| 2018-12-11 | $13.82 | $14.04 | $13.75 | $13.88 | $8.81 | 5,320,620 |
| 2018-12-10 | $13.93 | $13.98 | $13.76 | $13.84 | $8.79 | 4,634,930 |
| 2018-12-07 | $13.70 | $14.03 | $13.63 | $13.87 | $8.81 | 7,430,600 |
| 2018-12-06 | $13.80 | $13.84 | $13.58 | $13.66 | $8.67 | 4,744,180 |
| 2018-12-05 | $13.73 | $13.97 | $13.47 | $13.90 | $8.83 | 7,106,690 |
| 2018-12-04 | $14.00 | $14.09 | $13.78 | $13.98 | $8.88 | 7,096,200 |
| 2018-12-03 | $14.05 | $14.18 | $13.81 | $13.98 | $8.88 | 15,053,120 |
| 2018-11-30 | $13.54 | $13.61 | $13.30 | $13.61 | $8.64 | 9,516,240 |
| 2018-11-29 | $13.37 | $13.72 | $13.37 | $13.40 | $8.51 | 11,046,480 |
| 2018-11-28 | $13.03 | $13.70 | $13.03 | $13.51 | $8.58 | 19,978,010 |
| 2018-11-27 | $12.68 | $12.96 | $12.50 | $12.92 | $8.20 | 8,713,010 |
| 2018-11-26 | $12.69 | $12.86 | $12.30 | $12.49 | $7.93 | 16,583,570 |
| 2018-11-23 | $13.52 | $13.64 | $12.80 | $13.00 | $8.25 | 17,698,890 |
| 2018-11-22 | $13.90 | $13.92 | $13.55 | $13.65 | $8.67 | 11,543,190 |
| 2018-11-21 | $14.10 | $14.13 | $13.70 | $13.75 | $8.73 | 20,001,770 |
| 2018-11-20 | $14.98 | $14.98 | $14.01 | $14.58 | $9.26 | 15,721,810 |
| 2018-11-19 | $14.96 | $14.98 | $14.76 | $14.98 | $9.51 | 5,037,650 |
| 2018-11-16 | $15.00 | $15.04 | $14.86 | $14.86 | $9.44 | 4,740,530 |
| 2018-11-15 | $15.13 | $15.13 | $14.80 | $14.98 | $9.51 | 4,433,400 |
| 2018-11-14 | $14.90 | $15.17 | $14.80 | $14.96 | $9.50 | 3,732,650 |
| 2018-11-13 | $14.91 | $15.04 | $14.83 | $15.00 | $9.52 | 4,211,850 |
| 2018-11-12 | $14.88 | $14.99 | $14.76 | $14.94 | $9.49 | 3,988,700 |
| 2018-11-09 | $14.77 | $14.94 | $14.71 | $14.87 | $9.44 | 3,443,570 |
| 2018-11-08 | $15.10 | $15.12 | $14.68 | $14.75 | $9.37 | 4,604,910 |
| 2018-11-07 | $15.00 | $15.16 | $14.92 | $14.97 | $9.51 | 4,209,900 |
| 2018-11-06 | $15.10 | $15.10 | $14.87 | $15.00 | $9.52 | 4,665,630 |
| 2018-11-05 | $15.00 | $15.17 | $14.80 | $15.00 | $9.52 | 8,084,610 |
| 2018-11-02 | $14.42 | $15.06 | $14.42 | $14.98 | $9.51 | 14,703,900 |
| 2018-11-01 | $14.20 | $14.44 | $14.11 | $14.34 | $9.11 | 9,423,920 |
| 2018-10-31 | $14.20 | $14.23 | $14.04 | $14.14 | $8.98 | 8,072,700 |
| 2018-10-30 | $13.98 | $14.21 | $13.61 | $14.09 | $8.95 | 12,202,460 |
| 2018-10-29 | $14.51 | $14.60 | $13.87 | $14.00 | $8.89 | 16,863,040 |
| 2018-10-26 | $14.19 | $14.20 | $13.81 | $13.97 | $8.87 | 8,300,910 |
| 2018-10-25 | $13.55 | $14.00 | $13.20 | $13.98 | $8.88 | 10,415,310 |
| 2018-10-24 | $14.08 | $14.26 | $13.73 | $13.91 | $8.83 | 11,956,340 |
| 2018-10-23 | $14.35 | $14.58 | $14.08 | $14.17 | $9.00 | 10,339,120 |
| 2018-10-22 | $14.03 | $14.43 | $13.84 | $14.35 | $9.11 | 12,402,620 |
| 2018-10-19 | $13.00 | $13.79 | $12.60 | $13.64 | $8.66 | 13,812,280 |
| 2018-10-18 | $14.41 | $14.45 | $13.26 | $13.26 | $8.42 | 17,326,820 |
| 2018-10-17 | $14.80 | $14.95 | $14.43 | $14.53 | $9.23 | 7,523,310 |
| 2018-10-16 | $15.25 | $15.29 | $14.41 | $14.73 | $9.35 | 8,343,750 |
| 2018-10-15 | $15.30 | $15.38 | $14.34 | $14.82 | $9.41 | 12,074,800 |
| 2018-10-12 | $14.68 | $15.38 | $13.60 | $15.29 | $9.71 | 18,287,630 |
| 2018-10-11 | $15.09 | $15.43 | $14.36 | $14.59 | $9.26 | 13,255,520 |
| 2018-10-10 | $15.56 | $15.74 | $15.54 | $15.68 | $9.96 | 2,893,420 |
| 2018-10-09 | $15.77 | $15.88 | $15.55 | $15.62 | $9.92 | 4,903,440 |
| 2018-10-08 | $15.89 | $15.95 | $15.58 | $15.70 | $9.97 | 8,372,250 |
| 2018-10-05 | $16.04 | $16.04 | $16.04 | $16.04 | $10.18 | 0 |
| 2018-10-04 | $16.04 | $16.04 | $16.04 | $16.04 | $10.18 | 0 |
| 2018-10-03 | $16.04 | $16.04 | $16.04 | $16.04 | $10.18 | 0 |
| 2018-10-02 | $16.04 | $16.04 | $16.04 | $16.04 | $10.18 | 0 |
| 2018-10-01 | $16.04 | $16.04 | $16.04 | $16.04 | $10.18 | 0 |
| 2018-09-28 | $15.71 | $16.05 | $15.71 | $16.04 | $10.18 | 6,939,330 |
| 2018-09-27 | $16.28 | $16.32 | $15.95 | $16.00 | $10.00 | 6,564,430 |
| 2018-09-26 | $16.29 | $16.46 | $16.16 | $16.25 | $10.16 | 10,242,360 |
| 2018-09-25 | $16.13 | $16.40 | $16.05 | $16.26 | $10.17 | 6,520,580 |
| 2018-09-24 | $16.27 | $16.27 | $16.27 | $16.27 | $10.17 | 0 |
| 2018-09-21 | $15.73 | $16.32 | $15.62 | $16.27 | $10.17 | 9,839,170 |
| 2018-09-20 | $15.74 | $15.85 | $15.50 | $15.75 | $9.85 | 9,016,330 |
| 2018-09-19 | $15.64 | $15.80 | $15.50 | $15.74 | $9.84 | 7,461,490 |
| 2018-09-18 | $15.50 | $15.70 | $15.41 | $15.66 | $9.79 | 5,308,920 |
| 2018-09-17 | $15.88 | $15.93 | $15.56 | $15.56 | $9.73 | 4,308,670 |
| 2018-09-14 | $15.68 | $16.05 | $15.65 | $15.86 | $9.92 | 5,614,750 |
| 2018-09-13 | $15.74 | $15.83 | $15.56 | $15.62 | $9.77 | 3,330,430 |
| 2018-09-12 | $15.46 | $15.66 | $15.29 | $15.60 | $9.75 | 6,656,070 |
| 2018-09-11 | $15.80 | $15.89 | $15.25 | $15.47 | $9.67 | 14,235,270 |
| 2018-09-10 | $15.85 | $15.97 | $15.59 | $15.80 | $9.88 | 7,423,860 |
| 2018-09-07 | $15.89 | $16.03 | $15.63 | $15.83 | $9.90 | 4,987,720 |
| 2018-09-06 | $16.00 | $16.11 | $15.76 | $15.78 | $9.87 | 9,907,600 |
| 2018-09-05 | $16.19 | $16.35 | $16.08 | $16.14 | $10.09 | 6,559,740 |
| 2018-09-04 | $16.09 | $16.65 | $16.07 | $16.20 | $10.13 | 12,303,570 |
| 2018-09-03 | $16.26 | $16.28 | $15.79 | $16.01 | $10.01 | 9,693,350 |
| 2018-08-31 | $16.45 | $16.56 | $16.13 | $16.30 | $10.19 | 14,484,420 |
| 2018-08-30 | $16.55 | $16.80 | $16.35 | $16.55 | $10.35 | 18,233,560 |
| 2018-08-29 | $16.40 | $16.60 | $16.29 | $16.56 | $10.35 | 16,239,880 |
| 2018-08-28 | $16.05 | $16.44 | $16.05 | $16.41 | $10.26 | 23,838,430 |
| 2018-08-27 | $15.80 | $16.10 | $15.70 | $15.99 | $10.00 | 12,372,620 |
| 2018-08-24 | $15.70 | $15.93 | $15.59 | $15.69 | $9.81 | 7,346,900 |
| 2018-08-23 | $16.05 | $16.07 | $15.60 | $15.78 | $9.87 | 10,253,750 |
| 2018-08-22 | $16.00 | $16.10 | $15.80 | $15.94 | $9.97 | 7,350,860 |
| 2018-08-21 | $15.59 | $16.15 | $15.50 | $15.99 | $10.00 | 13,646,790 |
| 2018-08-20 | $15.20 | $15.42 | $15.14 | $15.42 | $9.64 | 9,434,720 |
| 2018-08-17 | $15.70 | $15.83 | $14.98 | $15.14 | $9.47 | 21,851,220 |
| 2018-08-16 | $15.90 | $16.00 | $15.52 | $15.54 | $9.72 | 13,680,860 |
| 2018-08-15 | $16.33 | $16.35 | $15.96 | $16.01 | $10.01 | 12,881,950 |
| 2018-08-14 | $16.20 | $16.44 | $16.08 | $16.25 | $10.16 | 12,110,210 |
| 2018-08-13 | $16.14 | $16.22 | $15.81 | $16.20 | $10.13 | 15,748,490 |
| 2018-08-10 | $16.06 | $16.25 | $16.05 | $16.18 | $10.12 | 9,170,800 |
| 2018-08-09 | $15.60 | $16.32 | $15.52 | $16.03 | $10.02 | 14,084,950 |
| 2018-08-08 | $15.82 | $16.05 | $15.52 | $15.73 | $9.83 | 8,713,020 |
| 2018-08-07 | $14.80 | $15.79 | $14.55 | $15.77 | $9.86 | 22,588,700 |
| 2018-08-06 | $16.38 | $16.50 | $14.75 | $14.78 | $9.24 | 23,463,270 |
| 2018-08-03 | $16.42 | $16.62 | $16.19 | $16.38 | $10.24 | 11,220,540 |
| 2018-08-02 | $16.56 | $16.82 | $15.89 | $16.45 | $10.29 | 18,725,830 |
| 2018-08-01 | $16.64 | $16.91 | $16.47 | $16.49 | $10.31 | 13,532,170 |
| 2018-07-31 | $16.47 | $16.71 | $16.11 | $16.61 | $10.39 | 13,913,950 |
| 2018-07-30 | $16.45 | $16.76 | $16.20 | $16.43 | $10.27 | 19,427,570 |
| 2018-07-27 | $16.11 | $16.25 | $15.67 | $16.15 | $10.10 | 9,698,310 |
| 2018-07-26 | $16.12 | $16.27 | $15.97 | $16.10 | $10.07 | 11,563,720 |
| 2018-07-25 | $16.61 | $16.88 | $16.05 | $16.09 | $10.06 | 18,308,360 |
| 2018-07-24 | $15.44 | $16.78 | $15.44 | $16.60 | $10.38 | 31,469,130 |
| 2018-07-23 | $15.40 | $15.47 | $15.05 | $15.25 | $9.53 | 13,929,420 |
| 2018-07-20 | $15.14 | $15.43 | $15.00 | $15.40 | $9.63 | 9,041,310 |
| 2018-07-19 | $15.16 | $15.19 | $15.00 | $15.03 | $9.40 | 5,429,740 |
| 2018-07-18 | $15.00 | $15.28 | $14.98 | $15.11 | $9.45 | 7,785,030 |
| 2018-07-17 | $15.08 | $15.16 | $14.76 | $14.95 | $9.35 | 8,742,500 |
| 2018-07-16 | $15.35 | $15.38 | $14.90 | $15.10 | $9.44 | 8,002,840 |
| 2018-07-13 | $15.21 | $15.37 | $14.81 | $15.35 | $9.60 | 11,097,500 |
| 2018-07-12 | $14.70 | $15.27 | $14.60 | $15.21 | $9.51 | 8,714,150 |
| 2018-07-11 | $14.70 | $14.99 | $14.49 | $14.90 | $9.32 | 8,802,710 |
| 2018-07-10 | $14.52 | $15.16 | $14.49 | $14.98 | $9.37 | 13,398,320 |
| 2018-07-09 | $14.15 | $14.59 | $14.11 | $14.58 | $9.12 | 9,230,820 |
| 2018-07-06 | $14.02 | $14.39 | $13.70 | $14.06 | $8.79 | 9,998,920 |
| 2018-07-05 | $14.79 | $14.79 | $14.01 | $14.01 | $8.76 | 10,900,510 |
| 2018-07-04 | $14.84 | $14.92 | $14.52 | $14.72 | $9.20 | 7,992,690 |
| 2018-07-03 | $14.58 | $14.92 | $14.20 | $14.88 | $9.30 | 10,362,440 |
| 2018-07-02 | $14.58 | $14.77 | $14.33 | $14.58 | $9.12 | 9,485,650 |
| 2018-06-29 | $14.21 | $14.69 | $13.99 | $14.66 | $9.17 | 9,307,530 |
| 2018-06-28 | $14.55 | $14.76 | $14.15 | $14.16 | $8.85 | 9,987,610 |
| 2018-06-27 | $14.58 | $14.90 | $14.43 | $14.54 | $9.09 | 13,943,280 |
| 2018-06-26 | $14.13 | $14.45 | $13.98 | $14.39 | $9.00 | 10,755,140 |
| 2018-06-25 | $14.32 | $14.74 | $14.28 | $14.36 | $8.98 | 9,028,360 |
| 2018-06-22 | $13.98 | $14.33 | $13.32 | $14.32 | $8.95 | 19,779,560 |
| 2018-06-21 | $14.45 | $14.65 | $13.95 | $13.99 | $8.75 | 12,981,540 |
| 2018-06-20 | $14.57 | $14.83 | $14.11 | $14.43 | $9.02 | 13,860,880 |
| 2018-06-19 | $15.15 | $15.53 | $14.28 | $14.50 | $9.07 | 18,822,140 |
| 2018-06-18 | $15.79 | $15.79 | $15.79 | $15.79 | $9.87 | 0 |
| 2018-06-15 | $15.60 | $15.88 | $15.40 | $15.79 | $9.87 | 9,828,910 |
| 2018-06-14 | $15.56 | $15.80 | $15.56 | $15.68 | $9.80 | 3,870,500 |
| 2018-06-13 | $15.80 | $15.88 | $15.58 | $15.65 | $9.78 | 6,176,060 |
| 2018-06-12 | $15.84 | $15.94 | $15.50 | $15.76 | $9.85 | 6,686,030 |
| 2018-06-11 | $15.95 | $15.97 | $15.55 | $15.65 | $9.78 | 8,082,060 |
| 2018-06-08 | $16.05 | $16.20 | $15.63 | $15.85 | $9.91 | 11,399,850 |
| 2018-06-07 | $16.26 | $16.35 | $16.00 | $16.03 | $10.02 | 6,933,090 |
| 2018-06-06 | $16.16 | $16.38 | $16.06 | $16.18 | $10.12 | 6,649,390 |
| 2018-06-05 | $16.12 | $16.38 | $16.07 | $16.27 | $10.17 | 9,332,210 |
| 2018-06-04 | $15.55 | $16.21 | $15.45 | $16.17 | $10.11 | 13,386,830 |
| 2018-06-01 | $15.44 | $15.78 | $15.44 | $15.50 | $9.69 | 7,716,180 |
| 2018-05-31 | $15.76 | $15.85 | $15.51 | $15.66 | $9.79 | 8,913,090 |
| 2018-05-30 | $15.70 | $15.92 | $15.52 | $15.57 | $9.73 | 14,486,030 |
| 2018-05-29 | $16.14 | $16.38 | $15.95 | $15.99 | $10.00 | 8,726,640 |
| 2018-05-28 | $16.31 | $16.58 | $15.91 | $16.09 | $10.06 | 20,030,990 |
| 2018-05-25 | $16.59 | $16.69 | $16.27 | $16.63 | $10.40 | 11,591,600 |
| 2018-05-24 | $16.59 | $16.87 | $16.56 | $16.64 | $10.40 | 10,575,610 |
| 2018-05-23 | $17.34 | $17.37 | $16.60 | $16.63 | $10.40 | 17,396,220 |
| 2018-05-22 | $17.55 | $17.78 | $17.00 | $17.39 | $10.87 | 20,002,960 |
| 2018-05-21 | $17.60 | $17.95 | $17.31 | $17.42 | $10.89 | 22,515,380 |
| 2018-05-18 | $16.93 | $17.77 | $16.74 | $17.39 | $10.87 | 31,425,840 |
| 2018-05-17 | $16.42 | $16.94 | $16.15 | $16.86 | $10.54 | 18,503,420 |
| 2018-05-16 | $16.59 | $16.66 | $16.15 | $16.28 | $10.18 | 10,997,620 |
| 2018-05-15 | $16.59 | $16.64 | $16.32 | $16.52 | $10.33 | 12,627,940 |
| 2018-05-14 | $16.41 | $16.69 | $16.17 | $16.26 | $10.17 | 11,503,760 |
| 2018-05-11 | $16.42 | $16.79 | $16.31 | $16.51 | $10.32 | 13,138,440 |
| 2018-05-10 | $16.11 | $16.50 | $16.08 | $16.37 | $10.23 | 21,901,670 |
| 2018-05-09 | $15.99 | $16.22 | $15.86 | $15.93 | $9.96 | 9,703,900 |
| 2018-05-08 | $16.19 | $16.29 | $15.87 | $15.95 | $9.97 | 11,306,420 |
| 2018-05-07 | $15.79 | $16.36 | $15.68 | $16.10 | $10.07 | 21,845,110 |
| 2018-05-04 | $15.59 | $15.80 | $15.41 | $15.56 | $9.73 | 9,369,250 |
| 2018-05-03 | $15.07 | $15.73 | $14.98 | $15.51 | $9.70 | 15,351,800 |
| 2018-05-02 | $14.83 | $15.09 | $14.76 | $15.02 | $9.39 | 10,383,730 |
| 2018-05-01 | $14.78 | $14.78 | $14.78 | $14.78 | $9.24 | 0 |
| 2018-04-30 | $14.78 | $14.78 | $14.78 | $14.78 | $9.24 | 0 |
| 2018-04-27 | $14.50 | $14.86 | $14.47 | $14.78 | $9.24 | 7,072,010 |
| 2018-04-26 | $14.60 | $14.69 | $14.39 | $14.47 | $9.05 | 6,826,020 |
| 2018-04-25 | $14.80 | $14.80 | $14.62 | $14.71 | $9.20 | 5,861,410 |
| 2018-04-24 | $14.68 | $15.00 | $14.60 | $14.87 | $9.30 | 10,112,640 |
| 2018-04-23 | $14.72 | $14.80 | $14.45 | $14.59 | $9.12 | 6,045,990 |
| 2018-04-20 | $14.71 | $14.86 | $14.58 | $14.73 | $9.21 | 6,098,100 |
| 2018-04-19 | $14.50 | $14.85 | $14.44 | $14.71 | $9.20 | 10,215,950 |
| 2018-04-18 | $14.41 | $14.72 | $14.31 | $14.44 | $9.03 | 12,544,350 |
| 2018-04-17 | $14.94 | $15.00 | $14.39 | $14.40 | $9.00 | 10,076,900 |
| 2018-04-16 | $15.05 | $15.10 | $14.80 | $14.94 | $9.34 | 7,197,970 |
| 2018-04-13 | $15.09 | $15.33 | $14.92 | $15.07 | $9.42 | 9,554,700 |
| 2018-04-12 | $14.93 | $15.13 | $14.89 | $14.92 | $9.33 | 11,042,460 |
| 2018-04-11 | $14.95 | $15.20 | $14.74 | $14.91 | $9.32 | 11,682,500 |
| 2018-04-10 | $14.13 | $14.77 | $14.00 | $14.74 | $9.22 | 14,013,690 |
| 2018-04-09 | $14.55 | $14.55 | $13.93 | $14.07 | $8.80 | 16,912,210 |
| 2018-04-06 | $14.55 | $14.55 | $14.55 | $14.55 | $9.10 | 0 |
| 2018-04-05 | $14.55 | $14.55 | $14.55 | $14.55 | $9.10 | 0 |
| 2018-04-04 | $14.98 | $15.01 | $14.50 | $14.55 | $9.10 | 11,436,690 |
| 2018-04-03 | $14.89 | $15.08 | $14.61 | $14.84 | $9.28 | 11,426,500 |
| 2018-04-02 | $14.70 | $15.08 | $14.60 | $14.97 | $9.36 | 14,162,970 |
| 2018-03-30 | $14.92 | $15.10 | $14.50 | $14.63 | $9.15 | 14,446,570 |
| 2018-03-29 | $14.61 | $14.90 | $14.14 | $14.69 | $9.18 | 17,243,150 |
| 2018-03-28 | $14.42 | $14.76 | $14.31 | $14.54 | $9.09 | 19,713,550 |
| 2018-03-27 | $15.48 | $15.50 | $14.60 | $14.71 | $9.20 | 22,474,360 |
| 2018-03-26 | $14.98 | $15.18 | $14.45 | $15.17 | $9.48 | 13,788,040 |
| 2018-03-23 | $14.73 | $15.25 | $14.65 | $14.93 | $9.33 | 17,740,700 |
| 2018-03-22 | $15.59 | $15.80 | $15.32 | $15.51 | $9.70 | 11,608,380 |
| 2018-03-21 | $15.22 | $15.95 | $15.22 | $15.61 | $9.76 | 20,007,820 |
| 2018-03-20 | $15.18 | $15.33 | $14.99 | $15.22 | $9.52 | 9,865,950 |
| 2018-03-19 | $15.35 | $15.58 | $14.94 | $15.17 | $9.48 | 15,757,330 |
| 2018-03-16 | $15.52 | $15.82 | $15.51 | $15.64 | $9.78 | 12,372,660 |
| 2018-03-15 | $15.80 | $15.97 | $15.34 | $15.44 | $9.65 | 15,099,860 |
| 2018-03-14 | $15.80 | $15.93 | $15.56 | $15.86 | $9.92 | 13,825,930 |
| 2018-03-13 | $15.57 | $16.09 | $15.57 | $15.81 | $9.88 | 23,562,590 |
| 2018-03-12 | $14.83 | $15.85 | $14.70 | $15.63 | $9.77 | 24,806,740 |
| 2018-03-09 | $14.48 | $14.99 | $14.37 | $14.97 | $9.36 | 17,649,780 |
| 2018-03-08 | $14.31 | $14.47 | $13.95 | $14.33 | $8.96 | 15,483,810 |
| 2018-03-07 | $14.95 | $15.03 | $14.14 | $14.20 | $8.88 | 23,104,690 |
| 2018-03-06 | $14.50 | $14.90 | $14.31 | $14.89 | $9.31 | 17,536,100 |
| 2018-03-05 | $15.31 | $15.33 | $14.17 | $14.38 | $8.99 | 27,127,140 |
| 2018-03-02 | $15.54 | $15.70 | $15.24 | $15.30 | $9.57 | 14,849,280 |
| 2018-03-01 | $15.68 | $15.86 | $15.33 | $15.45 | $9.66 | 16,379,670 |
| 2018-02-28 | $15.79 | $15.79 | $15.24 | $15.71 | $9.82 | 17,903,620 |
| 2018-02-27 | $16.26 | $16.45 | $15.43 | $15.50 | $9.69 | 22,082,190 |
| 2018-02-26 | $15.85 | $16.45 | $15.85 | $16.31 | $10.20 | 14,764,310 |
| 2018-02-23 | $15.95 | $16.08 | $15.62 | $15.78 | $9.87 | 10,396,070 |
| 2018-02-22 | $15.40 | $15.95 | $15.39 | $15.90 | $9.94 | 12,661,710 |
| 2018-02-21 | $15.13 | $15.13 | $15.13 | $15.13 | $9.46 | 0 |
| 2018-02-20 | $15.13 | $15.13 | $15.13 | $15.13 | $9.46 | 0 |
| 2018-02-19 | $15.13 | $15.13 | $15.13 | $15.13 | $9.46 | 0 |
| 2018-02-16 | $15.13 | $15.13 | $15.13 | $15.13 | $9.46 | 0 |
| 2018-02-15 | $15.13 | $15.13 | $15.13 | $15.13 | $9.46 | 0 |
| 2018-02-14 | $15.20 | $15.40 | $15.06 | $15.13 | $9.46 | 6,779,370 |
| 2018-02-13 | $14.57 | $15.13 | $14.57 | $15.04 | $9.40 | 11,059,490 |
| 2018-02-12 | $13.92 | $14.55 | $13.86 | $14.43 | $9.02 | 13,330,280 |
| 2018-02-09 | $14.03 | $14.03 | $13.25 | $13.68 | $8.55 | 26,463,050 |
| 2018-02-08 | $15.00 | $15.08 | $14.30 | $14.72 | $9.20 | 24,004,430 |
| 2018-02-07 | $15.68 | $16.06 | $15.03 | $15.25 | $9.53 | 21,092,310 |
| 2018-02-06 | $15.67 | $16.03 | $14.88 | $15.22 | $9.52 | 26,296,820 |
| 2018-02-05 | $15.25 | $16.46 | $15.02 | $16.31 | $10.20 | 24,269,960 |
| 2018-02-02 | $15.01 | $15.60 | $14.16 | $15.49 | $9.68 | 25,590,750 |
| 2018-02-01 | $15.18 | $15.73 | $15.17 | $15.25 | $9.53 | 22,143,340 |
| 2018-01-31 | $15.25 | $15.25 | $14.68 | $14.87 | $9.30 | 21,310,100 |
| 2018-01-30 | $15.80 | $16.02 | $15.01 | $15.31 | $9.57 | 24,396,780 |
| 2018-01-29 | $15.89 | $16.13 | $15.70 | $15.98 | $9.99 | 16,525,510 |
| 2018-01-26 | $15.80 | $16.01 | $15.61 | $15.74 | $9.84 | 12,661,930 |
| 2018-01-25 | $15.71 | $16.06 | $15.61 | $15.78 | $9.87 | 12,866,620 |
| 2018-01-24 | $16.06 | $16.10 | $15.56 | $15.70 | $9.82 | 14,613,090 |
| 2018-01-23 | $15.86 | $16.18 | $15.38 | $15.92 | $9.95 | 19,197,200 |
| 2018-01-22 | $15.35 | $16.00 | $15.26 | $15.84 | $9.90 | 19,841,910 |
| 2018-01-19 | $14.92 | $15.55 | $14.78 | $15.36 | $9.60 | 26,338,400 |
| 2018-01-18 | $14.19 | $15.37 | $14.19 | $15.01 | $9.38 | 36,339,430 |
| 2018-01-17 | $14.20 | $14.58 | $13.75 | $14.27 | $8.92 | 27,308,100 |
| 2018-01-16 | $13.82 | $14.44 | $13.58 | $14.29 | $8.93 | 27,478,790 |
| 2018-01-15 | $14.28 | $14.39 | $13.51 | $13.78 | $8.62 | 26,524,490 |
| 2018-01-12 | $13.84 | $14.67 | $13.72 | $14.16 | $8.85 | 24,134,740 |
| 2018-01-11 | $13.98 | $13.98 | $13.51 | $13.88 | $8.68 | 23,171,170 |
| 2018-01-10 | $14.74 | $15.03 | $13.44 | $13.79 | $8.62 | 43,282,580 |
| 2018-01-09 | $14.64 | $15.36 | $14.19 | $14.40 | $9.00 | 31,656,410 |
| 2018-01-08 | $13.54 | $14.88 | $13.54 | $14.66 | $9.17 | 32,921,780 |
| 2018-01-05 | $13.61 | $13.77 | $13.48 | $13.60 | $8.50 | 11,754,080 |
| 2018-01-04 | $13.58 | $13.92 | $13.40 | $13.74 | $8.59 | 24,753,020 |
| 2018-01-03 | $13.33 | $13.76 | $13.15 | $13.57 | $8.48 | 25,559,490 |
| 2018-01-02 | $12.28 | $13.45 | $12.20 | $13.22 | $8.27 | 27,894,500 |
| 2018-01-01 | $12.33 | $12.33 | $12.33 | $12.33 | $7.71 | 0 |
| 2017-12-29 | $11.99 | $12.49 | $11.99 | $12.33 | $7.71 | 18,445,140 |
| 2017-12-28 | $11.95 | $12.34 | $11.80 | $11.92 | $7.45 | 17,823,980 |
| 2017-12-27 | $12.00 | $12.25 | $11.70 | $11.95 | $7.47 | 18,102,210 |
| 2017-12-26 | $12.21 | $12.21 | $11.71 | $11.91 | $7.45 | 18,051,030 |
| 2017-12-25 | $12.35 | $12.46 | $12.12 | $12.20 | $7.63 | 11,496,770 |
| 2017-12-22 | $12.05 | $12.46 | $11.98 | $12.33 | $7.71 | 30,553,910 |
| 2017-12-21 | $12.20 | $12.21 | $11.78 | $11.90 | $7.44 | 30,972,040 |
| 2017-12-20 | $12.48 | $12.72 | $12.28 | $12.34 | $7.72 | 14,503,600 |
| 2017-12-19 | $12.15 | $12.99 | $12.03 | $12.47 | $7.80 | 33,000,140 |
| 2017-12-18 | $12.29 | $12.40 | $11.95 | $12.17 | $7.61 | 31,151,800 |
| 2017-12-15 | $12.38 | $12.95 | $12.17 | $12.49 | $7.81 | 72,854,580 |
| 2017-12-14 | $11.77 | $11.77 | $11.77 | $11.77 | $7.36 | 0 |
| 2017-12-13 | $11.77 | $11.77 | $11.77 | $11.77 | $7.36 | 0 |
| 2017-12-12 | $11.77 | $11.77 | $11.77 | $11.77 | $7.36 | 0 |
| 2017-12-11 | $11.77 | $11.77 | $11.77 | $11.77 | $7.36 | 0 |
| 2017-12-08 | $11.77 | $11.77 | $11.77 | $11.77 | $7.36 | 0 |
| 2017-12-07 | $11.77 | $11.77 | $11.77 | $11.77 | $7.36 | 0 |
| 2017-12-06 | $11.40 | $11.95 | $11.26 | $11.77 | $7.36 | 21,502,910 |
| 2017-12-05 | $11.89 | $11.98 | $11.20 | $11.44 | $7.15 | 28,575,190 |
| 2017-12-04 | $11.22 | $12.15 | $11.18 | $12.00 | $7.50 | 39,517,850 |
| 2017-12-01 | $11.19 | $11.28 | $11.00 | $11.17 | $6.98 | 14,214,370 |
| 2017-11-30 | $11.22 | $11.36 | $11.08 | $11.24 | $7.03 | 15,827,170 |
| 2017-11-29 | $10.95 | $11.50 | $10.95 | $11.28 | $7.05 | 31,199,500 |
| 2017-11-28 | $10.18 | $10.86 | $9.97 | $10.72 | $6.70 | 19,761,160 |
| 2017-11-27 | $10.20 | $10.41 | $10.11 | $10.14 | $6.34 | 9,582,450 |
| 2017-11-24 | $9.95 | $10.28 | $9.95 | $10.16 | $6.35 | 7,480,770 |
| 2017-11-23 | $10.51 | $10.60 | $10.11 | $10.14 | $6.34 | 18,265,820 |
| 2017-11-22 | $10.97 | $11.08 | $10.35 | $10.64 | $6.65 | 20,978,610 |
| 2017-11-21 | $11.05 | $11.27 | $10.89 | $10.94 | $6.84 | 17,854,300 |
| 2017-11-20 | $10.03 | $11.14 | $9.92 | $11.10 | $6.94 | 26,992,200 |
| 2017-11-17 | $10.65 | $10.65 | $10.08 | $10.16 | $6.35 | 13,242,750 |
| 2017-11-16 | $10.63 | $10.70 | $10.42 | $10.59 | $6.62 | 10,414,060 |
| 2017-11-15 | $10.39 | $10.75 | $10.37 | $10.61 | $6.63 | 12,180,770 |
| 2017-11-14 | $10.45 | $10.48 | $10.24 | $10.39 | $6.50 | 13,641,310 |
| 2017-11-13 | $10.31 | $10.64 | $10.25 | $10.42 | $6.51 | 15,588,960 |
| 2017-11-10 | $10.27 | $10.38 | $10.22 | $10.27 | $6.42 | 10,645,060 |
| 2017-11-09 | $10.01 | $10.37 | $10.00 | $10.27 | $6.42 | 15,586,410 |
| 2017-11-08 | $10.03 | $10.28 | $9.96 | $10.04 | $6.28 | 20,670,640 |
| 2017-11-07 | $9.56 | $10.05 | $9.50 | $10.02 | $6.26 | 19,553,530 |
| 2017-11-06 | $9.43 | $9.60 | $9.36 | $9.51 | $5.95 | 12,044,740 |
| 2017-11-03 | $9.31 | $9.55 | $9.26 | $9.45 | $5.91 | 14,177,820 |
| 2017-11-02 | $9.56 | $9.60 | $9.21 | $9.31 | $5.82 | 13,304,860 |
| 2017-11-01 | $9.55 | $9.67 | $9.43 | $9.48 | $5.93 | 9,826,200 |
| 2017-10-31 | $9.27 | $9.50 | $9.20 | $9.49 | $5.93 | 10,024,610 |
| 2017-10-30 | $9.30 | $9.40 | $9.08 | $9.22 | $5.76 | 7,702,290 |
| 2017-10-27 | $9.37 | $9.37 | $9.26 | $9.32 | $5.83 | 5,585,520 |
| 2017-10-26 | $9.21 | $9.36 | $9.20 | $9.33 | $5.83 | 5,482,030 |
| 2017-10-25 | $9.30 | $9.32 | $9.15 | $9.19 | $5.75 | 3,661,330 |
| 2017-10-24 | $9.05 | $9.24 | $9.00 | $9.21 | $5.76 | 5,015,450 |
| 2017-10-23 | $8.90 | $9.10 | $8.80 | $9.03 | $5.65 | 5,075,650 |
| 2017-10-20 | $8.90 | $9.07 | $8.90 | $9.06 | $5.66 | 3,162,460 |
| 2017-10-19 | $9.08 | $9.16 | $8.81 | $8.91 | $5.57 | 4,959,110 |
| 2017-10-18 | $9.14 | $9.21 | $9.07 | $9.08 | $5.68 | 3,405,530 |
| 2017-10-17 | $9.14 | $9.20 | $9.05 | $9.14 | $5.71 | 3,553,860 |
| 2017-10-16 | $9.35 | $9.36 | $9.13 | $9.14 | $5.71 | 4,538,700 |
| 2017-10-13 | $9.16 | $9.37 | $9.08 | $9.32 | $5.83 | 4,979,200 |
| 2017-10-12 | $9.21 | $9.33 | $9.07 | $9.15 | $5.72 | 4,374,970 |
| 2017-10-11 | $9.25 | $9.33 | $9.12 | $9.27 | $5.80 | 4,184,370 |
| 2017-10-10 | $9.41 | $9.48 | $9.19 | $9.24 | $5.78 | 7,352,690 |
| 2017-10-09 | $9.40 | $9.50 | $9.27 | $9.38 | $5.86 | 7,325,020 |
| 2017-10-06 | $9.29 | $9.29 | $9.29 | $9.29 | $5.81 | 0 |
| 2017-10-05 | $9.29 | $9.29 | $9.29 | $9.29 | $5.81 | 0 |
| 2017-10-04 | $9.29 | $9.29 | $9.29 | $9.29 | $5.81 | 0 |
| 2017-10-03 | $9.29 | $9.29 | $9.29 | $9.29 | $5.81 | 0 |
| 2017-10-02 | $9.29 | $9.29 | $9.29 | $9.29 | $5.81 | 0 |
| 2017-09-29 | $9.20 | $9.36 | $9.20 | $9.29 | $5.81 | 5,680,860 |
| 2017-09-28 | $8.81 | $9.50 | $8.81 | $9.27 | $5.80 | 16,986,430 |
| 2017-09-27 | $8.78 | $8.90 | $8.62 | $8.82 | $5.51 | 6,319,210 |
| 2017-09-26 | $8.95 | $8.97 | $8.64 | $8.65 | $5.41 | 9,993,300 |
| 2017-09-25 | $9.09 | $9.09 | $8.86 | $8.92 | $5.58 | 5,066,230 |
| 2017-09-22 | $9.09 | $9.09 | $9.01 | $9.04 | $5.65 | 5,350,110 |
| 2017-09-21 | $9.15 | $9.20 | $8.99 | $9.04 | $5.65 | 7,110,120 |
| 2017-09-20 | $8.94 | $9.17 | $8.88 | $9.14 | $5.71 | 15,411,600 |
| 2017-09-19 | $9.00 | $9.09 | $8.81 | $8.85 | $5.53 | 19,185,520 |
| 2017-09-18 | $9.05 | $9.46 | $9.05 | $9.05 | $5.66 | 57,264,240 |
| 2017-09-15 | $10.06 | $10.06 | $10.06 | $10.06 | $6.29 | 0 |
| 2017-09-14 | $10.06 | $10.06 | $10.06 | $10.06 | $6.29 | 0 |
| 2017-09-13 | $10.06 | $10.06 | $10.06 | $10.06 | $6.29 | 0 |
| 2017-09-12 | $10.06 | $10.06 | $10.06 | $10.06 | $6.29 | 0 |
| 2017-09-11 | $10.06 | $10.06 | $10.06 | $10.06 | $6.29 | 0 |
| 2017-09-08 | $10.06 | $10.06 | $10.06 | $10.06 | $6.29 | 0 |
| 2017-09-07 | $10.18 | $10.30 | $10.02 | $10.06 | $6.29 | 10,366,340 |
| 2017-09-06 | $10.41 | $10.41 | $10.22 | $10.23 | $6.40 | 7,150,980 |
| 2017-09-05 | $10.46 | $10.63 | $10.35 | $10.38 | $6.49 | 9,390,670 |
| 2017-09-04 | $10.45 | $10.54 | $10.21 | $10.51 | $6.57 | 10,916,730 |
| 2017-09-01 | $10.15 | $10.38 | $10.02 | $10.31 | $6.45 | 10,362,310 |
| 2017-08-31 | $10.39 | $10.58 | $10.15 | $10.18 | $6.36 | 12,732,830 |
| 2017-08-30 | $10.00 | $10.34 | $9.93 | $10.28 | $6.43 | 10,797,780 |
| 2017-08-29 | $10.07 | $10.09 | $9.90 | $10.02 | $6.26 | 7,633,030 |
| 2017-08-28 | $10.12 | $10.26 | $9.95 | $10.04 | $6.28 | 14,164,960 |
| 2017-08-25 | $10.14 | $10.25 | $9.97 | $10.12 | $6.33 | 9,167,210 |
| 2017-08-24 | $10.32 | $10.39 | $10.10 | $10.11 | $6.32 | 8,499,180 |
| 2017-08-23 | $10.08 | $10.47 | $10.08 | $10.31 | $6.45 | 14,397,490 |
| 2017-08-22 | $10.09 | $10.12 | $9.93 | $10.09 | $6.31 | 7,413,640 |
| 2017-08-21 | $9.95 | $10.23 | $9.91 | $10.05 | $6.28 | 11,843,850 |
| 2017-08-18 | $9.68 | $10.10 | $9.54 | $9.96 | $6.23 | 12,178,380 |
| 2017-08-17 | $9.59 | $9.78 | $9.59 | $9.69 | $6.06 | 8,016,540 |
| 2017-08-16 | $9.64 | $9.83 | $9.48 | $9.59 | $6.00 | 7,389,330 |
| 2017-08-15 | $9.60 | $9.87 | $9.38 | $9.67 | $6.05 | 14,282,980 |
| 2017-08-14 | $9.35 | $9.69 | $9.32 | $9.49 | $5.93 | 9,958,890 |
| 2017-08-11 | $9.75 | $9.80 | $9.20 | $9.29 | $5.81 | 27,182,450 |
| 2017-08-10 | $10.19 | $10.19 | $9.80 | $9.82 | $6.14 | 18,457,330 |
| 2017-08-09 | $10.30 | $10.46 | $10.11 | $10.24 | $6.40 | 12,362,270 |
| 2017-08-08 | $10.10 | $10.70 | $10.08 | $10.35 | $6.47 | 25,289,960 |
| 2017-08-07 | $10.06 | $10.23 | $9.78 | $10.08 | $6.30 | 14,834,720 |
| 2017-08-04 | $10.05 | $10.34 | $9.92 | $10.05 | $6.28 | 25,150,150 |
| 2017-08-03 | $9.31 | $10.29 | $9.24 | $10.06 | $6.29 | 39,627,610 |
| 2017-08-02 | $9.46 | $9.57 | $9.30 | $9.36 | $5.85 | 14,353,660 |
| 2017-08-01 | $9.49 | $9.58 | $9.19 | $9.51 | $5.95 | 23,484,140 |
| 2017-07-31 | $9.26 | $9.54 | $9.13 | $9.48 | $5.93 | 22,986,140 |
| 2017-07-28 | $8.62 | $9.08 | $8.61 | $9.07 | $5.67 | 17,044,780 |
| 2017-07-27 | $8.52 | $8.73 | $8.46 | $8.66 | $5.41 | 6,514,370 |
| 2017-07-26 | $8.68 | $8.82 | $8.37 | $8.57 | $5.36 | 12,096,050 |
| 2017-07-25 | $8.81 | $8.88 | $8.66 | $8.72 | $5.45 | 8,038,190 |
| 2017-07-24 | $8.69 | $8.97 | $8.60 | $8.77 | $5.48 | 15,233,400 |
| 2017-07-21 | $8.37 | $9.10 | $8.37 | $8.68 | $5.43 | 19,008,740 |
| 2017-07-20 | $8.35 | $8.55 | $8.31 | $8.36 | $5.23 | 9,185,780 |
| 2017-07-19 | $8.05 | $8.45 | $8.05 | $8.36 | $5.23 | 9,668,840 |
| 2017-07-18 | $8.17 | $8.17 | $7.89 | $8.14 | $5.09 | 7,517,780 |
| 2017-07-17 | $8.50 | $8.60 | $7.80 | $8.03 | $5.02 | 11,743,800 |
| 2017-07-14 | $7.99 | $8.79 | $7.99 | $8.39 | $5.25 | 21,099,360 |
| 2017-07-13 | $8.76 | $8.76 | $8.76 | $8.76 | $5.48 | 0 |
| 2017-07-12 | $8.76 | $8.76 | $8.76 | $8.76 | $5.48 | 0 |
| 2017-07-11 | $8.76 | $8.76 | $8.76 | $8.76 | $5.48 | 0 |
| 2017-07-10 | $8.76 | $8.76 | $8.76 | $8.76 | $5.48 | 0 |
| 2017-07-07 | $8.76 | $8.76 | $8.76 | $8.76 | $5.48 | 0 |
| 2017-07-06 | $8.76 | $8.76 | $8.76 | $8.76 | $5.48 | 0 |
| 2017-07-05 | $8.51 | $9.15 | $8.46 | $8.76 | $5.48 | 19,687,700 |
| 2017-07-04 | $8.49 | $8.56 | $8.41 | $8.49 | $5.31 | 7,064,200 |
| 2017-07-03 | $8.20 | $8.52 | $8.20 | $8.48 | $5.30 | 13,270,140 |
| 2017-06-30 | $8.02 | $8.25 | $8.02 | $8.20 | $5.13 | 6,818,620 |
| 2017-06-29 | $8.14 | $8.26 | $8.06 | $8.10 | $5.06 | 11,194,220 |
| 2017-06-28 | $8.00 | $8.19 | $7.93 | $8.14 | $5.09 | 12,638,510 |
| 2017-06-27 | $7.97 | $8.05 | $7.90 | $8.00 | $5.00 | 7,434,670 |
| 2017-06-26 | $7.89 | $7.99 | $7.77 | $7.97 | $4.98 | 6,752,100 |
| 2017-06-23 | $7.72 | $7.92 | $7.69 | $7.88 | $4.93 | 6,537,400 |
| 2017-06-22 | $7.92 | $8.03 | $7.72 | $7.73 | $4.83 | 7,725,930 |
| 2017-06-21 | $7.84 | $8.09 | $7.77 | $7.96 | $4.98 | 9,632,020 |
| 2017-06-20 | $7.85 | $7.97 | $7.71 | $7.84 | $4.90 | 8,711,240 |
| 2017-06-19 | $7.88 | $8.13 | $7.83 | $7.84 | $4.90 | 11,785,530 |
| 2017-06-16 | $7.83 | $8.28 | $7.76 | $7.82 | $4.89 | 15,412,700 |
| 2017-06-15 | $7.59 | $7.67 | $7.58 | $7.62 | $4.76 | 4,808,770 |
| 2017-06-14 | $7.45 | $7.62 | $7.44 | $7.61 | $4.76 | 5,968,590 |
| 2017-06-13 | $7.36 | $7.60 | $7.35 | $7.50 | $4.69 | 6,358,850 |
| 2017-06-12 | $7.67 | $7.70 | $7.37 | $7.38 | $4.61 | 6,738,500 |
| 2017-06-09 | $7.54 | $7.79 | $7.46 | $7.68 | $4.80 | 8,820,000 |
| 2017-06-08 | $7.59 | $7.64 | $7.52 | $7.54 | $4.71 | 6,031,410 |
| 2017-06-07 | $7.40 | $7.70 | $7.40 | $7.65 | $4.78 | 14,633,180 |
| 2017-06-06 | $7.50 | $7.50 | $7.25 | $7.39 | $4.62 | 8,769,900 |
| 2017-06-05 | $7.50 | $7.63 | $7.36 | $7.57 | $4.73 | 9,887,400 |
| 2017-06-02 | $7.72 | $7.80 | $7.33 | $7.56 | $4.73 | 14,443,540 |
| 2017-06-01 | $7.77 | $8.00 | $7.47 | $7.57 | $4.73 | 26,117,230 |
| 2017-05-31 | $6.99 | $7.61 | $6.99 | $7.61 | $4.76 | 14,748,000 |
| 2017-05-30 | $6.92 | $6.92 | $6.92 | $6.92 | $4.33 | 0 |
| 2017-05-29 | $6.92 | $6.92 | $6.92 | $6.92 | $4.33 | 0 |
| 2017-05-26 | $6.87 | $6.99 | $6.87 | $6.92 | $4.33 | 3,260,820 |
| 2017-05-25 | $6.85 | $6.95 | $6.74 | $6.92 | $4.33 | 4,918,850 |
| 2017-05-24 | $6.70 | $6.88 | $6.58 | $6.87 | $4.30 | 5,984,500 |
| 2017-05-23 | $7.10 | $7.11 | $6.73 | $6.75 | $4.22 | 7,834,020 |
| 2017-05-22 | $7.09 | $7.17 | $7.05 | $7.09 | $4.43 | 3,715,550 |
| 2017-05-19 | $7.17 | $7.25 | $7.08 | $7.10 | $4.44 | 3,117,970 |
| 2017-05-18 | $7.16 | $7.26 | $7.11 | $7.17 | $4.48 | 3,763,120 |
| 2017-05-17 | $7.02 | $7.28 | $7.00 | $7.18 | $4.49 | 7,501,230 |
| 2017-05-16 | $6.89 | $7.03 | $6.87 | $7.02 | $4.39 | 4,977,760 |
| 2017-05-15 | $6.97 | $7.02 | $6.80 | $6.89 | $4.31 | 4,818,240 |
| 2017-05-12 | $6.84 | $7.17 | $6.84 | $6.92 | $4.33 | 5,437,940 |
| 2017-05-11 | $6.73 | $6.92 | $6.64 | $6.83 | $4.27 | 5,867,570 |
| 2017-05-10 | $7.01 | $7.02 | $6.58 | $6.73 | $4.21 | 7,341,000 |
| 2017-05-09 | $7.05 | $7.13 | $6.93 | $7.00 | $4.38 | 4,749,920 |
| 2017-05-08 | $7.13 | $7.28 | $7.00 | $7.01 | $4.38 | 5,572,380 |
| 2017-05-05 | $7.64 | $7.70 | $7.09 | $7.28 | $4.55 | 9,733,730 |
| 2017-05-04 | $7.89 | $7.89 | $7.74 | $7.81 | $4.79 | 6,695,030 |
| 2017-05-03 | $7.75 | $7.97 | $7.64 | $7.90 | $4.85 | 8,409,360 |
| 2017-05-02 | $7.51 | $7.72 | $7.51 | $7.71 | $4.73 | 6,168,990 |
| 2017-05-01 | $7.54 | $7.54 | $7.54 | $7.54 | $4.63 | 0 |
| 2017-04-28 | $7.60 | $7.60 | $7.43 | $7.54 | $4.63 | 5,025,860 |
| 2017-04-27 | $7.77 | $7.77 | $7.35 | $7.61 | $4.67 | 8,955,160 |
| 2017-04-26 | $7.86 | $7.86 | $7.75 | $7.78 | $4.77 | 3,430,240 |
| 2017-04-25 | $7.81 | $7.94 | $7.75 | $7.81 | $4.79 | 3,936,640 |
| 2017-04-24 | $7.90 | $7.95 | $7.70 | $7.81 | $4.79 | 6,309,170 |
| 2017-04-21 | $7.98 | $8.08 | $7.81 | $7.85 | $4.82 | 4,993,370 |
| 2017-04-20 | $8.02 | $8.15 | $7.74 | $7.97 | $4.89 | 10,520,880 |
| 2017-04-19 | $8.16 | $8.24 | $7.92 | $8.00 | $4.91 | 8,197,570 |
| 2017-04-18 | $8.57 | $8.57 | $8.19 | $8.21 | $5.04 | 7,159,080 |
| 2017-04-17 | $8.38 | $8.64 | $8.38 | $8.50 | $5.21 | 6,002,680 |
| 2017-04-14 | $8.52 | $8.63 | $8.33 | $8.36 | $5.13 | 8,502,480 |
| 2017-04-13 | $8.72 | $8.78 | $8.58 | $8.59 | $5.27 | 6,606,030 |
| 2017-04-12 | $8.63 | $8.75 | $8.57 | $8.70 | $5.34 | 7,278,780 |
| 2017-04-11 | $8.80 | $8.81 | $8.50 | $8.72 | $5.35 | 13,229,670 |
| 2017-04-10 | $8.83 | $9.01 | $8.70 | $8.78 | $5.39 | 11,053,510 |
| 2017-04-07 | $8.91 | $9.11 | $8.85 | $8.88 | $5.45 | 20,860,410 |
| 2017-04-06 | $8.63 | $8.95 | $8.56 | $8.92 | $5.47 | 19,519,790 |
| 2017-04-05 | $8.40 | $8.75 | $8.30 | $8.60 | $5.28 | 16,801,260 |
| 2017-04-04 | $8.39 | $8.39 | $8.39 | $8.39 | $5.15 | 0 |
| 2017-04-03 | $8.39 | $8.39 | $8.39 | $8.39 | $5.15 | 0 |
| 2017-03-31 | $8.28 | $8.44 | $8.26 | $8.39 | $5.15 | 10,129,370 |
| 2017-03-30 | $8.58 | $8.61 | $8.28 | $8.28 | $5.08 | 17,218,880 |
| 2017-03-29 | $8.75 | $8.83 | $8.57 | $8.67 | $5.32 | 13,519,800 |
| 2017-03-28 | $8.55 | $9.00 | $8.52 | $8.83 | $5.42 | 25,945,180 |
| 2017-03-27 | $8.65 | $8.79 | $8.55 | $8.59 | $5.27 | 17,929,820 |
| 2017-03-24 | $8.77 | $8.86 | $8.57 | $8.78 | $5.39 | 20,895,490 |
| 2017-03-23 | $8.90 | $9.05 | $8.51 | $8.70 | $5.34 | 29,077,050 |
| 2017-03-22 | $9.13 | $9.19 | $8.86 | $8.88 | $5.45 | 24,907,040 |
| 2017-03-21 | $9.21 | $9.33 | $9.06 | $9.23 | $5.66 | 25,400,040 |
| 2017-03-20 | $9.58 | $9.58 | $9.10 | $9.21 | $5.65 | 40,335,470 |
| 2017-03-17 | $10.09 | $10.19 | $9.55 | $9.63 | $5.91 | 58,171,150 |
| 2017-03-16 | $10.48 | $10.99 | $10.08 | $10.26 | $6.29 | 83,322,570 |
| 2017-03-15 | $9.88 | $10.08 | $9.59 | $10.08 | $6.18 | 28,946,370 |
| 2017-03-14 | $9.16 | $9.16 | $9.16 | $9.16 | $5.62 | 1,989,310 |
| 2017-03-13 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-10 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-09 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-08 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-07 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-06 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-03 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-02 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-03-01 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-28 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-27 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-24 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-23 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-22 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-21 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-20 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-17 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-16 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-15 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-14 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-13 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-10 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-09 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-08 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-07 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-06 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-03 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-02 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-02-01 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-31 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-30 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-27 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-26 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-25 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-24 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-23 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-20 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-19 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-18 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-17 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-16 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-13 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-12 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-11 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-10 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-09 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-06 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-05 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-04 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-03 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2017-01-02 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-30 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-29 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-28 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-27 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-26 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-23 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-22 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-21 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-20 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-19 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-16 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-15 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-14 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-13 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-12 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-09 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-08 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-07 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-06 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-05 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-02 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-12-01 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-30 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-29 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-28 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-25 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-24 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-23 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-22 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-21 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-18 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-17 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-16 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-15 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-14 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-11 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-10 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-09 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-08 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-07 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-04 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-03 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-02 | $8.33 | $8.33 | $8.33 | $8.33 | $5.11 | 0 |
| 2016-11-01 | $7.97 | $8.33 | $7.92 | $8.33 | $5.11 | 15,593,380 |
| 2016-10-31 | $7.76 | $7.95 | $7.69 | $7.94 | $4.87 | 0 |
| 2016-10-28 | $8.00 | $8.18 | $7.68 | $7.72 | $4.74 | 16,266,480 |
| 2016-10-27 | $7.61 | $7.83 | $7.61 | $7.79 | $4.78 | 11,060,630 |
| 2016-10-26 | $7.36 | $7.73 | $7.36 | $7.59 | $4.66 | 11,871,860 |
| 2016-10-25 | $7.27 | $7.39 | $7.26 | $7.36 | $4.51 | 4,450,760 |
| 2016-10-24 | $7.20 | $7.35 | $6.94 | $7.27 | $4.46 | 4,800,090 |
| 2016-10-21 | $7.18 | $7.25 | $7.14 | $7.20 | $4.42 | 4,071,960 |
| 2016-10-20 | $7.23 | $7.26 | $7.13 | $7.18 | $4.40 | 5,048,430 |
| 2016-10-19 | $7.28 | $7.34 | $7.21 | $7.24 | $4.44 | 3,734,790 |
| 2016-10-18 | $7.23 | $7.28 | $7.18 | $7.26 | $4.45 | 3,082,670 |
| 2016-10-17 | $7.31 | $7.35 | $7.20 | $7.23 | $4.44 | 2,981,620 |
| 2016-10-14 | $7.37 | $7.37 | $7.25 | $7.31 | $4.48 | 3,180,880 |
| 2016-10-13 | $7.40 | $7.43 | $7.21 | $7.25 | $4.45 | 6,066,560 |
| 2016-10-12 | $7.38 | $7.44 | $7.37 | $7.39 | $4.53 | 3,058,400 |
| 2016-10-11 | $7.44 | $7.44 | $7.36 | $7.38 | $4.53 | 3,033,240 |
| 2016-10-10 | $7.39 | $7.49 | $7.35 | $7.40 | $4.54 | 3,971,580 |
| 2016-10-07 | $7.39 | $7.39 | $7.39 | $7.39 | $4.53 | 0 |
| 2016-10-06 | $7.39 | $7.39 | $7.39 | $7.39 | $4.53 | 0 |
| 2016-10-05 | $7.39 | $7.39 | $7.39 | $7.39 | $4.53 | 0 |
| 2016-10-04 | $7.39 | $7.39 | $7.39 | $7.39 | $4.53 | 0 |
| 2016-10-03 | $7.39 | $7.39 | $7.39 | $7.39 | $4.53 | 0 |
| 2016-09-30 | $7.25 | $7.40 | $7.21 | $7.39 | $4.53 | 4,064,410 |
| 2016-09-29 | $7.19 | $7.34 | $7.19 | $7.25 | $4.45 | 4,022,050 |
| 2016-09-28 | $7.12 | $7.20 | $7.06 | $7.20 | $4.42 | 3,065,280 |
| 2016-09-27 | $7.15 | $7.19 | $6.91 | $7.13 | $4.37 | 7,739,140 |
| 2016-09-26 | $7.57 | $7.57 | $7.15 | $7.15 | $4.39 | 13,238,700 |
| 2016-09-23 | $7.54 | $7.60 | $7.52 | $7.53 | $4.62 | 3,430,170 |
| 2016-09-22 | $7.63 | $7.68 | $7.54 | $7.55 | $4.63 | 5,137,660 |
| 2016-09-21 | $7.60 | $7.65 | $7.55 | $7.62 | $4.67 | 4,014,400 |
| 2016-09-20 | $7.59 | $7.67 | $7.55 | $7.58 | $4.65 | 2,897,510 |
| 2016-09-19 | $7.63 | $7.70 | $7.54 | $7.60 | $4.66 | 5,331,390 |
| 2016-09-16 | $7.63 | $7.63 | $7.63 | $7.63 | $4.68 | 0 |
| 2016-09-15 | $7.63 | $7.63 | $7.63 | $7.63 | $4.68 | 0 |
| 2016-09-14 | $7.41 | $7.63 | $7.36 | $7.63 | $4.68 | 5,773,410 |
| 2016-09-13 | $7.46 | $7.52 | $7.36 | $7.46 | $4.58 | 4,281,160 |
| 2016-09-12 | $7.62 | $7.62 | $7.36 | $7.40 | $4.54 | 10,935,510 |
| 2016-09-09 | $7.76 | $7.76 | $7.65 | $7.72 | $4.74 | 3,565,180 |
| 2016-09-08 | $7.74 | $7.79 | $7.66 | $7.76 | $4.76 | 5,542,390 |
| 2016-09-07 | $7.74 | $7.78 | $7.65 | $7.72 | $4.74 | 5,289,570 |
| 2016-09-06 | $7.67 | $7.84 | $7.66 | $7.74 | $4.75 | 8,718,220 |
| 2016-09-05 | $7.97 | $7.97 | $7.63 | $7.66 | $4.70 | 12,059,650 |
| 2016-09-02 | $7.88 | $7.95 | $7.78 | $7.85 | $4.82 | 12,262,270 |
| 2016-09-01 | $7.52 | $7.91 | $7.49 | $7.86 | $4.82 | 18,417,210 |
| 2016-08-31 | $7.25 | $7.59 | $7.25 | $7.53 | $4.62 | 10,590,370 |
| 2016-08-30 | $7.36 | $7.45 | $7.25 | $7.27 | $4.46 | 13,621,540 |
| 2016-08-29 | $7.05 | $7.32 | $7.05 | $7.32 | $4.49 | 18,016,910 |
| 2016-08-26 | $6.70 | $6.98 | $6.65 | $6.97 | $4.28 | 16,787,860 |
| 2016-08-25 | $6.78 | $6.78 | $6.57 | $6.65 | $4.08 | 7,242,420 |
| 2016-08-24 | $6.85 | $6.86 | $6.77 | $6.80 | $4.17 | 2,922,770 |
| 2016-08-23 | $6.85 | $6.85 | $6.74 | $6.82 | $4.18 | 6,222,880 |
| 2016-08-22 | $6.78 | $6.97 | $6.76 | $6.83 | $4.19 | 9,770,510 |
| 2016-08-19 | $6.75 | $6.77 | $6.69 | $6.76 | $4.15 | 5,179,940 |
| 2016-08-18 | $6.69 | $6.74 | $6.66 | $6.69 | $4.10 | 4,629,580 |
| 2016-08-17 | $6.56 | $6.74 | $6.52 | $6.69 | $4.10 | 7,447,640 |
| 2016-08-16 | $6.56 | $6.59 | $6.52 | $6.55 | $4.02 | 5,186,520 |
| 2016-08-15 | $6.56 | $6.57 | $6.42 | $6.56 | $4.02 | 7,281,190 |
| 2016-08-12 | $6.46 | $6.53 | $6.43 | $6.52 | $4.00 | 3,656,400 |
| 2016-08-11 | $6.54 | $6.54 | $6.42 | $6.48 | $3.98 | 4,016,500 |
| 2016-08-10 | $6.63 | $6.63 | $6.50 | $6.51 | $3.99 | 5,874,960 |
| 2016-08-09 | $6.54 | $6.66 | $6.50 | $6.60 | $4.05 | 5,256,460 |
| 2016-08-08 | $6.42 | $6.56 | $6.39 | $6.50 | $3.99 | 4,973,340 |
| 2016-08-05 | $6.45 | $6.45 | $6.39 | $6.41 | $3.93 | 3,824,640 |
| 2016-08-04 | $6.48 | $6.49 | $6.38 | $6.43 | $3.94 | 4,362,890 |
| 2016-08-03 | $6.28 | $6.56 | $6.28 | $6.45 | $3.96 | 6,918,170 |
| 2016-08-02 | $6.30 | $6.36 | $6.25 | $6.32 | $3.88 | 3,586,410 |
| 2016-08-01 | $6.41 | $6.43 | $6.25 | $6.31 | $3.87 | 4,452,290 |
| 2016-07-29 | $6.26 | $6.43 | $6.26 | $6.40 | $3.93 | 6,281,530 |
| 2016-07-28 | $6.25 | $6.47 | $6.20 | $6.29 | $3.86 | 10,029,520 |
| 2016-07-27 | $6.55 | $6.57 | $6.21 | $6.21 | $3.81 | 14,958,810 |
| 2016-07-26 | $6.22 | $6.54 | $6.22 | $6.54 | $4.01 | 12,048,800 |
| 2016-07-25 | $6.16 | $6.25 | $6.16 | $6.23 | $3.82 | 4,080,850 |
| 2016-07-22 | $6.17 | $6.28 | $6.15 | $6.18 | $3.79 | 4,921,190 |
| 2016-07-21 | $6.19 | $6.24 | $6.14 | $6.17 | $3.78 | 4,567,240 |
| 2016-07-20 | $6.26 | $6.27 | $6.17 | $6.19 | $3.80 | 4,138,760 |
| 2016-07-19 | $6.34 | $6.34 | $6.21 | $6.24 | $3.83 | 7,694,320 |
| 2016-07-18 | $6.22 | $6.22 | $6.12 | $6.14 | $3.77 | 3,632,420 |
| 2016-07-15 | $6.25 | $6.27 | $6.17 | $6.20 | $3.80 | 3,973,140 |
| 2016-07-14 | $6.26 | $6.33 | $6.23 | $6.29 | $3.86 | 3,486,020 |
| 2016-07-13 | $6.23 | $6.28 | $6.21 | $6.27 | $3.85 | 6,571,510 |
| 2016-07-12 | $6.10 | $6.28 | $6.02 | $6.24 | $3.83 | 7,665,010 |
| 2016-07-11 | $6.15 | $6.15 | $6.07 | $6.10 | $3.74 | 4,948,490 |
| 2016-07-08 | $6.17 | $6.21 | $6.10 | $6.12 | $3.75 | 3,833,380 |
| 2016-07-07 | $6.21 | $6.23 | $6.07 | $6.14 | $3.77 | 5,512,860 |
| 2016-07-06 | $6.18 | $6.29 | $6.12 | $6.20 | $3.80 | 7,452,320 |
| 2016-07-05 | $5.90 | $6.18 | $5.86 | $6.18 | $3.79 | 11,136,660 |
| 2016-07-04 | $5.75 | $5.90 | $5.75 | $5.89 | $3.61 | 5,958,630 |
| 2016-07-01 | $5.83 | $5.84 | $5.79 | $5.81 | $3.56 | 3,334,060 |
| 2016-06-30 | $5.87 | $5.87 | $5.79 | $5.81 | $3.56 | 3,661,350 |
| 2016-06-29 | $5.82 | $5.89 | $5.79 | $5.84 | $3.58 | 4,396,330 |
| 2016-06-28 | $5.77 | $5.83 | $5.74 | $5.82 | $3.57 | 4,825,980 |
| 2016-06-27 | $5.67 | $5.80 | $5.66 | $5.80 | $3.56 | 4,792,530 |
| 2016-06-24 | $5.76 | $5.78 | $5.57 | $5.69 | $3.49 | 6,360,760 |
| 2016-06-23 | $5.76 | $5.77 | $5.68 | $5.76 | $3.53 | 4,120,290 |
| 2016-06-22 | $5.64 | $5.77 | $5.64 | $5.74 | $3.52 | 3,588,850 |
| 2016-06-21 | $5.80 | $5.81 | $5.65 | $5.67 | $3.48 | 4,307,570 |
| 2016-06-20 | $5.84 | $5.84 | $5.73 | $5.75 | $3.53 | 3,816,210 |
| 2016-06-17 | $5.79 | $5.88 | $5.79 | $5.84 | $3.58 | 4,234,520 |
| 2016-06-16 | $5.94 | $5.94 | $5.78 | $5.78 | $3.55 | 5,579,800 |
| 2016-06-15 | $5.76 | $5.95 | $5.70 | $5.91 | $3.63 | 6,809,040 |
| 2016-06-14 | $5.97 | $5.99 | $5.70 | $5.76 | $3.53 | 10,387,100 |
| 2016-06-13 | $6.20 | $6.24 | $5.99 | $6.00 | $3.68 | 6,675,920 |
| 2016-06-10 | $6.23 | $6.23 | $6.23 | $6.23 | $3.82 | 0 |
| 2016-06-09 | $6.23 | $6.23 | $6.23 | $6.23 | $3.82 | 0 |
| 2016-06-08 | $6.26 | $6.32 | $6.19 | $6.23 | $3.82 | 4,186,110 |
| 2016-06-07 | $6.36 | $6.36 | $6.25 | $6.27 | $3.85 | 4,059,490 |
| 2016-06-06 | $6.21 | $6.36 | $6.21 | $6.31 | $3.87 | 7,318,590 |
| 2016-06-03 | $6.18 | $6.22 | $6.16 | $6.21 | $3.81 | 5,859,800 |
| 2016-06-02 | $6.17 | $6.21 | $6.15 | $6.18 | $3.79 | 5,457,290 |
| 2016-06-01 | $6.25 | $6.25 | $6.25 | $6.25 | $3.83 | 0 |
| 2016-05-31 | $6.09 | $6.28 | $6.08 | $6.25 | $3.83 | 8,382,250 |
| 2016-05-30 | $6.15 | $6.15 | $6.07 | $6.09 | $3.74 | 3,580,940 |
| 2016-05-27 | $6.10 | $6.20 | $6.09 | $6.14 | $3.77 | 3,413,200 |
| 2016-05-26 | $6.14 | $6.18 | $6.03 | $6.12 | $3.75 | 4,429,690 |
| 2016-05-25 | $6.24 | $6.25 | $6.13 | $6.14 | $3.77 | 3,556,400 |
| 2016-05-24 | $6.16 | $6.25 | $6.15 | $6.18 | $3.79 | 4,156,250 |
| 2016-05-23 | $6.12 | $6.20 | $6.11 | $6.18 | $3.79 | 5,587,790 |
| 2016-05-20 | $6.10 | $6.15 | $6.01 | $6.11 | $3.75 | 4,042,780 |
| 2016-05-19 | $6.06 | $6.19 | $6.06 | $6.09 | $3.74 | 4,807,250 |
| 2016-05-18 | $6.25 | $6.30 | $6.06 | $6.09 | $3.74 | 7,548,380 |
| 2016-05-17 | $6.08 | $6.40 | $6.06 | $6.31 | $3.87 | 8,265,870 |
| 2016-05-16 | $6.09 | $6.12 | $6.01 | $6.11 | $3.75 | 5,923,880 |
| 2016-05-13 | $6.04 | $6.14 | $5.94 | $5.98 | $3.67 | 6,954,230 |
| 2016-05-12 | $5.83 | $6.08 | $5.75 | $6.04 | $3.71 | 10,266,680 |
| 2016-05-11 | $5.97 | $6.05 | $5.83 | $5.93 | $3.64 | 9,075,800 |
| 2016-05-10 | $6.07 | $6.24 | $5.93 | $5.93 | $3.64 | 13,689,850 |
| 2016-05-09 | $6.55 | $6.55 | $6.24 | $6.24 | $3.83 | 11,833,190 |
| 2016-05-06 | $6.70 | $6.79 | $6.56 | $6.57 | $4.03 | 13,925,140 |
| 2016-05-05 | $6.76 | $6.80 | $6.52 | $6.66 | $4.09 | 14,143,360 |
| 2016-05-04 | $6.72 | $6.91 | $6.72 | $6.77 | $4.15 | 13,463,260 |
| 2016-05-03 | $6.65 | $6.98 | $6.65 | $6.77 | $4.15 | 30,235,300 |
| 2016-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $4.29 | 0 |
| 2016-04-29 | $7.00 | $7.00 | $7.00 | $7.00 | $4.29 | 2,189,200 |
| 2016-04-28 | $7.37 | $7.37 | $7.37 | $7.37 | $4.52 | 0 |
| 2016-04-27 | $7.10 | $7.57 | $7.05 | $7.37 | $4.52 | 24,727,630 |
| 2016-04-26 | $7.08 | $7.13 | $7.00 | $7.10 | $4.36 | 8,000,410 |
| 2016-04-25 | $7.14 | $7.21 | $6.88 | $7.06 | $4.33 | 12,877,240 |
| 2016-04-22 | $6.96 | $7.25 | $6.85 | $7.23 | $4.44 | 14,834,610 |
| 2016-04-21 | $7.10 | $7.18 | $6.88 | $7.00 | $4.29 | 19,285,070 |
| 2016-04-20 | $7.70 | $7.76 | $7.08 | $7.22 | $4.43 | 27,372,740 |
| 2016-04-19 | $7.75 | $7.97 | $7.70 | $7.77 | $4.77 | 29,473,530 |
| 2016-04-18 | $7.51 | $7.57 | $7.39 | $7.44 | $4.56 | 12,776,520 |
| 2016-04-15 | $7.70 | $7.71 | $7.54 | $7.62 | $4.67 | 15,376,070 |
| 2016-04-14 | $7.75 | $7.75 | $7.58 | $7.70 | $4.72 | 17,235,350 |
| 2016-04-13 | $7.46 | $7.88 | $7.39 | $7.68 | $4.71 | 28,084,200 |
| 2016-04-12 | $7.73 | $7.73 | $7.39 | $7.49 | $4.59 | 24,302,600 |
| 2016-04-11 | $7.58 | $7.83 | $7.58 | $7.74 | $4.75 | 28,416,050 |
| 2016-04-08 | $7.90 | $7.90 | $7.65 | $7.76 | $4.76 | 16,630,390 |
| 2016-04-07 | $8.25 | $8.31 | $7.95 | $7.96 | $4.88 | 21,451,110 |
| 2016-04-06 | $8.08 | $8.34 | $8.01 | $8.22 | $5.04 | 28,042,300 |
| 2016-04-05 | $7.93 | $8.08 | $7.82 | $8.06 | $4.94 | 16,813,630 |
| 2016-04-04 | $7.89 | $7.89 | $7.89 | $7.89 | $4.84 | 0 |
| 2016-04-01 | $8.00 | $8.05 | $7.76 | $7.89 | $4.84 | 12,903,150 |
| 2016-03-31 | $8.13 | $8.18 | $7.97 | $7.98 | $4.90 | 16,765,180 |
| 2016-03-30 | $7.87 | $8.09 | $7.83 | $8.04 | $4.93 | 15,280,510 |
| 2016-03-29 | $8.03 | $8.07 | $7.70 | $7.80 | $4.78 | 16,941,010 |
| 2016-03-28 | $8.15 | $8.34 | $8.03 | $8.04 | $4.93 | 19,914,770 |
| 2016-03-25 | $7.90 | $8.20 | $7.86 | $8.13 | $4.99 | 21,713,220 |
| 2016-03-24 | $8.12 | $8.18 | $7.90 | $7.91 | $4.85 | 23,751,520 |
| 2016-03-23 | $8.20 | $8.31 | $8.12 | $8.22 | $5.04 | 24,799,310 |
| 2016-03-22 | $8.40 | $8.48 | $8.26 | $8.31 | $5.10 | 28,089,910 |
| 2016-03-21 | $8.48 | $8.64 | $8.23 | $8.53 | $5.23 | 46,104,900 |
| 2016-03-18 | $8.09 | $8.49 | $8.06 | $8.47 | $5.20 | 45,272,280 |
| 2016-03-17 | $7.99 | $8.25 | $7.89 | $8.13 | $4.99 | 31,623,110 |
| 2016-03-16 | $7.85 | $8.33 | $7.70 | $8.03 | $4.93 | 33,235,680 |
| 2016-03-15 | $8.36 | $8.36 | $8.00 | $8.01 | $4.91 | 34,844,060 |
| 2016-03-14 | $7.91 | $8.67 | $7.70 | $8.36 | $5.13 | 65,972,230 |
| 2016-03-11 | $7.90 | $8.33 | $7.71 | $8.02 | $4.92 | 63,526,400 |
| 2016-03-10 | $7.20 | $7.57 | $7.15 | $7.57 | $4.64 | 14,552,750 |
| 2016-03-09 | $6.66 | $7.09 | $6.55 | $6.88 | $4.22 | 19,864,710 |
| 2016-03-08 | $6.95 | $6.95 | $6.52 | $6.83 | $4.19 | 20,678,140 |
| 2016-03-07 | $6.90 | $7.16 | $6.60 | $6.99 | $4.29 | 18,026,910 |
| 2016-03-04 | $7.33 | $7.44 | $6.81 | $6.91 | $4.24 | 27,800,100 |
| 2016-03-03 | $7.54 | $7.69 | $7.37 | $7.40 | $4.54 | 22,871,960 |
| 2016-03-02 | $7.23 | $7.61 | $7.23 | $7.55 | $4.63 | 21,050,450 |
| 2016-03-01 | $7.21 | $7.39 | $7.00 | $7.27 | $4.46 | 16,522,690 |
| 2016-02-29 | $7.63 | $7.78 | $6.97 | $7.16 | $4.39 | 22,559,630 |
| 2016-02-26 | $7.64 | $7.85 | $7.30 | $7.64 | $4.69 | 20,149,980 |
| 2016-02-25 | $8.60 | $8.70 | $7.55 | $7.64 | $4.69 | 32,594,290 |
| 2016-02-24 | $8.29 | $8.55 | $8.20 | $8.39 | $5.15 | 25,450,210 |
| 2016-02-23 | $8.40 | $8.40 | $8.07 | $8.18 | $5.02 | 19,383,260 |
| 2016-02-22 | $8.42 | $8.50 | $8.27 | $8.39 | $5.15 | 25,366,370 |
| 2016-02-19 | $8.38 | $8.48 | $8.19 | $8.30 | $5.09 | 32,039,990 |
| 2016-02-18 | $8.14 | $8.75 | $7.90 | $8.57 | $5.26 | 56,366,390 |
| 2016-02-17 | $7.93 | $7.99 | $7.75 | $7.95 | $4.88 | 29,961,830 |
| 2016-02-16 | $7.82 | $8.14 | $7.79 | $7.93 | $4.86 | 29,774,170 |
| 2016-02-15 | $7.40 | $7.88 | $7.40 | $7.74 | $4.75 | 11,868,360 |
| 2016-02-12 | $8.03 | $8.03 | $8.03 | $8.03 | $4.93 | 0 |
| 2016-02-11 | $8.03 | $8.03 | $8.03 | $8.03 | $4.93 | 0 |
| 2016-02-10 | $8.03 | $8.03 | $8.03 | $8.03 | $4.93 | 0 |
| 2016-02-09 | $8.03 | $8.03 | $8.03 | $8.03 | $4.93 | 0 |
| 2016-02-08 | $8.03 | $8.03 | $8.03 | $8.03 | $4.93 | 0 |
| 2016-02-05 | $8.01 | $8.19 | $7.95 | $8.03 | $4.93 | 13,489,920 |
| 2016-02-04 | $7.76 | $8.25 | $7.65 | $8.02 | $4.92 | 24,916,900 |
| 2016-02-03 | $8.07 | $8.32 | $7.82 | $7.97 | $4.89 | 25,992,100 |
| 2016-02-02 | $8.10 | $8.50 | $8.05 | $8.33 | $5.11 | 19,043,940 |
| 2016-02-01 | $8.33 | $8.35 | $7.92 | $8.20 | $5.03 | 21,052,640 |
| 2016-01-29 | $7.54 | $8.19 | $7.33 | $7.96 | $4.88 | 20,880,000 |
| 2016-01-28 | $8.27 | $8.27 | $7.52 | $7.52 | $4.61 | 19,858,260 |
| 2016-01-27 | $9.19 | $9.37 | $8.33 | $8.36 | $5.13 | 34,130,630 |
| 2016-01-26 | $10.08 | $10.30 | $9.25 | $9.25 | $5.67 | 23,359,640 |
| 2016-01-25 | $10.39 | $10.47 | $10.11 | $10.28 | $6.31 | 17,311,240 |
| 2016-01-22 | $10.29 | $10.60 | $9.81 | $10.33 | $6.34 | 18,449,920 |
| 2016-01-21 | $9.79 | $10.88 | $9.60 | $10.14 | $6.22 | 34,097,480 |
| 2016-01-20 | $10.10 | $10.70 | $9.40 | $10.15 | $6.23 | 29,756,860 |
| 2016-01-19 | $9.45 | $10.36 | $9.05 | $10.14 | $6.22 | 26,332,360 |
| 2016-01-18 | $9.83 | $10.18 | $9.45 | $9.45 | $5.80 | 30,718,670 |
| 2016-01-15 | $11.30 | $11.50 | $10.50 | $10.50 | $6.44 | 24,121,270 |
| 2016-01-14 | $10.22 | $12.39 | $10.22 | $11.67 | $7.16 | 23,492,940 |
| 2016-01-13 | $11.35 | $11.35 | $11.35 | $11.35 | $6.96 | 0 |
| 2016-01-12 | $11.35 | $11.35 | $11.35 | $11.35 | $6.96 | 0 |
| 2016-01-11 | $11.35 | $11.35 | $11.35 | $11.35 | $6.96 | 0 |
| 2016-01-08 | $11.35 | $11.35 | $11.35 | $11.35 | $6.96 | 0 |
| 2016-01-07 | $11.35 | $11.35 | $11.35 | $11.35 | $6.96 | 0 |
| 2016-01-06 | $11.20 | $11.50 | $10.98 | $11.35 | $6.96 | 18,023,230 |
| 2016-01-05 | $10.96 | $11.67 | $10.54 | $11.09 | $6.80 | 25,858,060 |
| 2016-01-04 | $12.81 | $12.99 | $11.70 | $11.70 | $7.18 | 18,427,710 |
| 2016-01-01 | $13.00 | $13.00 | $13.00 | $13.00 | $7.97 | 0 |
| 2015-12-31 | $13.50 | $13.79 | $12.98 | $13.00 | $7.97 | 23,766,540 |
| 2015-12-30 | $12.60 | $13.69 | $12.42 | $13.36 | $8.20 | 30,553,940 |
| 2015-12-29 | $12.50 | $12.78 | $12.32 | $12.63 | $7.75 | 16,803,040 |
| 2015-12-28 | $13.30 | $13.34 | $12.51 | $12.59 | $7.72 | 30,672,480 |
| 2015-12-25 | $12.80 | $13.89 | $12.65 | $13.29 | $8.15 | 50,821,890 |
| 2015-12-24 | $11.76 | $12.90 | $11.51 | $12.87 | $7.89 | 40,245,530 |
| 2015-12-23 | $11.95 | $11.95 | $11.67 | $11.73 | $7.20 | 14,341,280 |
| 2015-12-22 | $12.19 | $12.40 | $11.94 | $12.06 | $7.40 | 16,072,520 |
| 2015-12-21 | $11.79 | $12.10 | $11.63 | $11.94 | $7.32 | 14,650,300 |
| 2015-12-18 | $12.20 | $12.24 | $11.80 | $11.87 | $7.28 | 18,473,600 |
| 2015-12-17 | $11.95 | $12.50 | $11.95 | $12.25 | $7.51 | 20,820,680 |
| 2015-12-16 | $11.68 | $12.08 | $11.50 | $11.94 | $7.32 | 19,970,290 |
| 2015-12-15 | $11.75 | $11.98 | $11.55 | $11.67 | $7.16 | 14,706,480 |
| 2015-12-14 | $11.09 | $11.63 | $10.83 | $11.48 | $7.04 | 16,291,310 |
| 2015-12-11 | $11.94 | $12.01 | $11.36 | $11.37 | $6.97 | 20,297,990 |
| 2015-12-10 | $12.00 | $12.35 | $11.76 | $11.91 | $7.31 | 20,627,940 |
| 2015-12-09 | $12.08 | $12.32 | $11.71 | $11.93 | $7.32 | 21,406,390 |
| 2015-12-08 | $12.58 | $12.65 | $12.01 | $12.18 | $7.47 | 28,023,100 |
| 2015-12-07 | $12.70 | $13.15 | $12.54 | $12.77 | $7.83 | 28,346,950 |
| 2015-12-04 | $12.23 | $12.80 | $12.01 | $12.56 | $7.70 | 33,439,380 |
| 2015-12-03 | $12.07 | $12.50 | $11.79 | $12.23 | $7.50 | 25,078,560 |
| 2015-12-02 | $12.50 | $12.78 | $11.50 | $11.99 | $7.36 | 28,216,300 |
| 2015-12-01 | $12.40 | $12.99 | $12.20 | $12.54 | $7.69 | 39,465,110 |
| 2015-11-30 | $11.69 | $12.78 | $10.77 | $12.69 | $7.78 | 53,626,280 |
| 2015-11-27 | $12.70 | $13.36 | $11.61 | $11.88 | $7.29 | 50,888,900 |
| 2015-11-26 | $12.79 | $14.18 | $12.70 | $12.89 | $7.91 | 73,972,320 |
| 2015-11-25 | $11.83 | $13.17 | $11.66 | $13.16 | $8.07 | 74,357,520 |
| 2015-11-24 | $12.51 | $12.51 | $11.60 | $11.97 | $7.34 | 60,718,160 |
| 2015-11-23 | $11.99 | $12.53 | $11.58 | $12.53 | $7.69 | 52,001,420 |
| 2015-11-20 | $10.50 | $11.39 | $10.22 | $11.39 | $6.99 | 43,847,880 |
| 2015-11-19 | $9.69 | $10.50 | $9.45 | $10.35 | $6.35 | 53,127,660 |
| 2015-11-18 | $9.39 | $9.85 | $9.13 | $9.58 | $5.88 | 40,023,080 |
| 2015-11-17 | $9.55 | $9.58 | $9.20 | $9.27 | $5.69 | 41,963,650 |
| 2015-11-16 | $8.56 | $9.69 | $8.52 | $9.39 | $5.76 | 47,817,100 |
| 2015-11-13 | $8.62 | $9.00 | $8.42 | $8.83 | $5.42 | 36,728,100 |
| 2015-11-12 | $9.01 | $9.05 | $8.71 | $8.87 | $5.44 | 42,488,890 |
| 2015-11-11 | $8.89 | $9.32 | $8.69 | $9.14 | $5.61 | 61,116,720 |
| 2015-11-10 | $8.28 | $8.77 | $8.14 | $8.73 | $5.36 | 43,147,240 |
| 2015-11-09 | $8.22 | $8.48 | $8.03 | $8.36 | $5.13 | 32,603,160 |
| 2015-11-06 | $8.45 | $8.65 | $8.30 | $8.44 | $5.18 | 31,739,810 |
| 2015-11-05 | $8.62 | $9.11 | $8.35 | $8.40 | $5.15 | 43,983,270 |
| 2015-11-04 | $8.00 | $8.53 | $7.90 | $8.49 | $5.21 | 34,832,510 |
| 2015-11-03 | $7.79 | $8.01 | $7.68 | $7.99 | $4.90 | 20,774,360 |
| 2015-11-02 | $8.00 | $8.17 | $7.70 | $7.78 | $4.77 | 29,119,230 |
| 2015-10-30 | $8.50 | $8.65 | $8.19 | $8.31 | $5.10 | 40,416,710 |
| 2015-10-29 | $8.35 | $8.95 | $8.20 | $8.66 | $5.31 | 52,308,700 |
| 2015-10-28 | $8.00 | $9.00 | $7.95 | $8.30 | $5.09 | 55,869,380 |
| 2015-10-27 | $8.19 | $8.38 | $7.59 | $8.22 | $5.04 | 50,078,390 |
| 2015-10-26 | $8.57 | $8.66 | $8.08 | $8.43 | $5.17 | 74,455,770 |
| 2015-10-23 | $7.53 | $8.35 | $7.40 | $8.35 | $5.12 | 74,520,390 |
| 2015-10-22 | $7.20 | $7.65 | $7.10 | $7.59 | $4.66 | 42,905,170 |
| 2015-10-21 | $8.10 | $8.12 | $7.34 | $7.34 | $4.50 | 60,228,700 |
| 2015-10-20 | $8.46 | $8.46 | $7.85 | $8.16 | $5.01 | 65,279,320 |
| 2015-10-19 | $7.57 | $8.39 | $7.49 | $8.39 | $5.15 | 76,436,050 |
| 2015-10-16 | $7.44 | $7.93 | $7.37 | $7.63 | $4.68 | 56,127,390 |
| 2015-10-15 | $7.28 | $7.61 | $7.02 | $7.54 | $4.63 | 57,930,890 |
| 2015-10-14 | $7.32 | $7.72 | $7.18 | $7.42 | $4.55 | 74,470,810 |
| 2015-10-13 | $6.80 | $7.21 | $6.70 | $7.21 | $4.42 | 61,520,060 |
| 2015-10-12 | $6.00 | $6.55 | $5.96 | $6.55 | $4.02 | 20,987,990 |
| 2015-10-09 | $6.00 | $6.01 | $5.81 | $5.95 | $3.65 | 21,514,350 |
| 2015-10-08 | $6.05 | $6.11 | $5.85 | $5.99 | $3.67 | 29,213,110 |
| 2015-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $3.62 | 0 |
| 2015-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $3.62 | 0 |
| 2015-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $3.62 | 0 |
| 2015-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $3.62 | 0 |
| 2015-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $3.62 | 0 |
| 2015-09-30 | $6.24 | $6.32 | $5.65 | $5.90 | $3.62 | 44,746,590 |
| 2015-09-29 | $6.68 | $6.80 | $6.21 | $6.21 | $3.81 | 43,320,880 |
| 2015-09-28 | $6.80 | $7.33 | $6.61 | $6.90 | $4.23 | 39,196,250 |
| 2015-09-25 | $8.33 | $8.46 | $7.12 | $7.12 | $4.37 | 91,113,490 |
| 2015-09-24 | $7.20 | $7.91 | $7.06 | $7.91 | $4.85 | 63,230,130 |
| 2015-09-23 | $6.31 | $7.19 | $6.31 | $7.19 | $4.41 | 86,988,550 |
| 2015-09-22 | $6.54 | $6.54 | $6.54 | $6.54 | $4.01 | 12,948,300 |
| 2015-09-21 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-18 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-17 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-16 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-15 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-14 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-11 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-10 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-09 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-08 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-07 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-04 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-03 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
| 2015-09-02 | $16.73 | $16.73 | $16.73 | $16.73 | $10.26 | 0 |
Dalian Rubber Plastics Machinery (600346) News Headlines
Recent Dalian Rubber Plastics Machinery (600346) News
Similar Companies to Dalian Rubber Plastics Machinery (600346) 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 | -- | -- | -- |