Hengtong OpticElectric Company Ltd (600487) Exchange: SHG
Data as of Aug. 27, 2025
$18.73 ($0.50) 2.74%
Hengtong OpticElectric Company Ltd - Daily Information
Click for more stock information on Hengtong OpticElectric Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $18.25 |
| Previous Close | $18.73 |
| High | $18.86 |
| Low | $18.18 |
| Adjusted Open | $18.25 |
| Previous Adjusted Close | $18.73 |
| Adjusted High | $18.86 |
| Adjusted Low | $18.18 |
About Hengtong OpticElectric Company Ltd (600487)
HENGTONG OPTIC-ELECTRIC CO., LTD is principally engaged in the manufacture and sale of optical cables and related products. Its optical cables mainly include stranded optical cables, centralized tube optical cables, optical fiber belt optical cables, special optical cables, indoor optical cables, as well as power cables, among others. The Company also provides communication cables, power cables, as well as copper and aluminum rods, among others. The Company distributes its products in domestic markets and to overseas markets.
Invest in Hengtong OpticElectric Company Ltd (600487)
Historical Stock Data for Hengtong OpticElectric Company Ltd (600487)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $18.25 | $18.86 | $18.18 | $18.73 | $18.73 | 87,507,740 |
| 2025-08-21 | $18.50 | $18.56 | $18.11 | $18.23 | $18.23 | 65,090,900 |
| 2025-08-20 | $18.46 | $18.54 | $18.12 | $18.48 | $18.48 | 78,754,240 |
| 2025-08-19 | $18.03 | $19.00 | $17.98 | $18.66 | $18.66 | 143,686,480 |
| 2025-08-18 | $18.20 | $18.24 | $17.89 | $18.02 | $18.02 | 106,316,810 |
| 2025-08-15 | $17.49 | $18.44 | $17.48 | $18.14 | $18.14 | 101,759,230 |
| 2025-08-14 | $18.25 | $18.31 | $17.48 | $17.56 | $17.56 | 104,283,480 |
| 2025-08-13 | $17.90 | $18.19 | $17.75 | $18.13 | $18.13 | 104,794,390 |
| 2025-08-12 | $17.55 | $17.95 | $17.50 | $17.90 | $17.90 | 93,089,550 |
| 2025-08-11 | $17.25 | $18.12 | $17.25 | $17.65 | $17.65 | 158,597,760 |
| 2025-08-08 | $16.06 | $17.27 | $16.03 | $16.97 | $16.97 | 175,451,590 |
| 2025-08-07 | $16.10 | $16.22 | $15.90 | $16.06 | $16.06 | 43,652,410 |
| 2025-08-06 | $16.27 | $16.34 | $16.10 | $16.20 | $16.20 | 52,881,350 |
| 2025-08-05 | $15.80 | $16.20 | $15.79 | $16.14 | $16.14 | 64,870,350 |
| 2025-08-04 | $15.70 | $15.93 | $15.59 | $15.80 | $15.80 | 38,368,570 |
| 2025-08-01 | $15.82 | $16.28 | $15.67 | $15.78 | $15.78 | 70,309,830 |
| 2025-07-31 | $16.25 | $16.55 | $15.86 | $15.93 | $15.93 | 92,209,470 |
| 2025-07-30 | $16.06 | $16.55 | $15.90 | $16.33 | $16.33 | 103,063,480 |
| 2025-07-29 | $15.85 | $16.05 | $15.72 | $16.05 | $16.05 | 53,000,180 |
| 2025-07-28 | $15.81 | $15.95 | $15.77 | $15.90 | $15.90 | 41,317,160 |
| 2025-07-25 | $16.10 | $16.15 | $15.74 | $15.79 | $15.79 | 55,690,860 |
| 2025-07-24 | $15.84 | $15.93 | $15.81 | $15.89 | $15.89 | 37,718,120 |
| 2025-07-23 | $16.15 | $16.16 | $15.80 | $15.85 | $15.85 | 55,014,720 |
| 2025-07-22 | $15.90 | $16.16 | $15.80 | $16.10 | $16.10 | 62,312,620 |
| 2025-07-21 | $15.79 | $15.90 | $15.73 | $15.87 | $15.87 | 40,546,120 |
| 2025-07-18 | $15.88 | $15.95 | $15.64 | $15.71 | $15.71 | 44,385,430 |
| 2025-07-17 | $15.35 | $16.03 | $15.33 | $15.81 | $15.81 | 93,022,970 |
| 2025-07-16 | $15.52 | $15.60 | $15.33 | $15.36 | $15.36 | 33,626,940 |
| 2025-07-15 | $15.38 | $15.61 | $15.33 | $15.48 | $15.48 | 46,601,200 |
| 2025-07-14 | $15.40 | $15.49 | $15.30 | $15.34 | $15.34 | 30,163,730 |
| 2025-07-11 | $15.40 | $15.55 | $15.36 | $15.40 | $15.40 | 36,173,030 |
| 2025-07-10 | $15.41 | $15.52 | $15.37 | $15.44 | $15.44 | 23,678,540 |
| 2025-07-09 | $15.66 | $15.71 | $15.42 | $15.45 | $15.45 | 30,926,280 |
| 2025-07-08 | $15.16 | $15.80 | $15.16 | $15.70 | $15.70 | 65,632,670 |
| 2025-07-07 | $15.38 | $15.41 | $15.14 | $15.18 | $15.18 | 39,303,170 |
| 2025-07-04 | $15.79 | $15.82 | $15.38 | $15.41 | $15.41 | 61,387,640 |
| 2025-07-03 | $15.37 | $15.89 | $15.37 | $15.78 | $15.78 | 70,948,510 |
| 2025-07-02 | $15.55 | $15.70 | $15.37 | $15.40 | $15.40 | 71,643,760 |
| 2025-06-30 | $15.14 | $15.36 | $15.10 | $15.30 | $15.30 | 35,706,890 |
| 2025-06-27 | $15.22 | $15.25 | $15.09 | $15.14 | $15.14 | 28,164,540 |
| 2025-06-26 | $15.29 | $15.49 | $15.20 | $15.31 | $15.31 | 35,230,230 |
| 2025-06-25 | $15.09 | $15.27 | $15.03 | $15.24 | $15.24 | 29,147,070 |
| 2025-06-24 | $14.82 | $15.10 | $14.80 | $15.09 | $15.09 | 26,655,900 |
| 2025-06-23 | $14.70 | $14.81 | $14.61 | $14.76 | $14.76 | 18,698,850 |
| 2025-06-20 | $14.82 | $14.93 | $14.69 | $14.71 | $14.71 | 19,178,020 |
| 2025-06-19 | $15.02 | $15.11 | $14.80 | $14.82 | $14.82 | 22,119,480 |
| 2025-06-18 | $15.01 | $15.13 | $14.94 | $15.04 | $15.04 | 19,407,700 |
| 2025-06-17 | $15.19 | $15.20 | $14.96 | $15.00 | $15.00 | 19,516,030 |
| 2025-06-13 | $15.21 | $15.28 | $14.84 | $14.87 | $14.87 | 44,389,800 |
| 2025-06-12 | $15.32 | $15.50 | $15.24 | $15.28 | $15.28 | 28,425,070 |
| 2025-06-11 | $15.25 | $15.41 | $15.20 | $15.37 | $15.37 | 25,865,160 |
| 2025-06-10 | $15.39 | $15.39 | $15.10 | $15.23 | $15.23 | 25,116,310 |
| 2025-06-09 | $15.36 | $15.46 | $15.27 | $15.39 | $15.39 | 30,850,160 |
| 2025-06-06 | $15.25 | $15.45 | $15.15 | $15.36 | $15.36 | 27,013,680 |
| 2025-06-05 | $15.15 | $15.29 | $15.08 | $15.25 | $15.25 | 20,393,250 |
| 2025-06-04 | $15.11 | $15.25 | $15.09 | $15.16 | $15.16 | 22,486,970 |
| 2025-06-03 | $15.01 | $15.18 | $14.94 | $15.03 | $15.03 | 20,552,110 |
| 2025-05-30 | $15.30 | $15.30 | $15.00 | $15.00 | $15.00 | 24,966,820 |
| 2025-05-29 | $15.10 | $15.36 | $15.08 | $15.31 | $15.31 | 29,219,970 |
| 2025-05-28 | $14.93 | $15.16 | $14.92 | $15.13 | $15.13 | 26,018,890 |
| 2025-05-27 | $14.90 | $14.96 | $14.78 | $14.92 | $14.92 | 19,769,880 |
| 2025-05-26 | $14.82 | $14.95 | $14.82 | $14.91 | $14.91 | 21,967,250 |
| 2025-05-23 | $15.04 | $15.16 | $14.84 | $14.88 | $14.88 | 29,523,130 |
| 2025-05-22 | $15.11 | $15.22 | $15.03 | $15.04 | $15.04 | 25,165,160 |
| 2025-05-21 | $15.30 | $15.37 | $15.15 | $15.18 | $15.18 | 23,195,250 |
| 2025-05-20 | $15.26 | $15.38 | $15.16 | $15.35 | $15.35 | 21,985,160 |
| 2025-05-19 | $15.35 | $15.36 | $15.14 | $15.29 | $15.29 | 24,724,800 |
| 2025-05-16 | $15.37 | $15.49 | $15.33 | $15.36 | $15.36 | 21,524,450 |
| 2025-05-15 | $15.82 | $15.83 | $15.37 | $15.39 | $15.39 | 33,759,000 |
| 2025-05-14 | $15.85 | $16.04 | $15.69 | $15.87 | $15.87 | 27,280,010 |
| 2025-05-13 | $16.15 | $16.17 | $15.80 | $15.85 | $15.85 | 31,806,390 |
| 2025-05-12 | $15.76 | $15.98 | $15.75 | $15.94 | $15.94 | 30,920,590 |
| 2025-05-09 | $15.88 | $15.88 | $15.57 | $15.69 | $15.69 | 31,373,840 |
| 2025-05-08 | $15.77 | $15.94 | $15.68 | $15.90 | $15.90 | 30,605,910 |
| 2025-05-07 | $15.95 | $15.99 | $15.68 | $15.77 | $15.77 | 34,070,750 |
| 2025-05-06 | $15.54 | $15.85 | $15.53 | $15.77 | $15.77 | 34,983,430 |
| 2025-04-30 | $15.61 | $15.62 | $15.40 | $15.41 | $15.41 | 32,727,960 |
| 2025-04-29 | $15.55 | $15.66 | $15.40 | $15.54 | $15.54 | 22,692,140 |
| 2025-04-28 | $15.70 | $15.79 | $15.51 | $15.57 | $15.57 | 34,288,610 |
| 2025-04-25 | $15.39 | $15.93 | $15.35 | $15.70 | $15.70 | 65,904,030 |
| 2025-04-24 | $15.46 | $15.46 | $15.15 | $15.25 | $15.25 | 33,171,160 |
| 2025-04-23 | $15.28 | $15.49 | $15.24 | $15.48 | $15.48 | 39,149,020 |
| 2025-04-22 | $15.28 | $15.34 | $15.17 | $15.24 | $15.24 | 27,392,700 |
| 2025-04-21 | $15.15 | $15.37 | $15.00 | $15.26 | $15.26 | 29,932,740 |
| 2025-04-18 | $14.75 | $15.20 | $14.71 | $15.10 | $15.10 | 39,232,970 |
| 2025-04-17 | $14.79 | $15.02 | $14.73 | $14.80 | $14.80 | 26,474,400 |
| 2025-04-16 | $15.05 | $15.10 | $14.70 | $14.89 | $14.89 | 34,831,480 |
| 2025-04-15 | $15.33 | $15.34 | $15.04 | $15.15 | $15.15 | 28,506,610 |
| 2025-04-14 | $15.44 | $15.55 | $15.29 | $15.36 | $15.36 | 36,376,100 |
| 2025-04-11 | $15.10 | $15.39 | $15.04 | $15.22 | $15.22 | 38,338,110 |
| 2025-04-10 | $15.35 | $15.51 | $15.17 | $15.27 | $15.27 | 56,239,130 |
| 2025-04-09 | $14.31 | $15.12 | $13.86 | $14.98 | $14.98 | 65,889,410 |
| 2025-04-08 | $14.35 | $14.72 | $14.29 | $14.59 | $14.59 | 65,297,430 |
| 2025-04-07 | $14.99 | $15.30 | $14.48 | $14.48 | $14.48 | 69,122,740 |
| 2025-04-03 | $16.34 | $16.49 | $15.94 | $16.09 | $16.09 | 53,128,960 |
| 2025-04-02 | $16.43 | $16.71 | $16.40 | $16.50 | $16.50 | 35,659,900 |
| 2025-04-01 | $16.75 | $16.80 | $16.45 | $16.46 | $16.46 | 51,841,290 |
| 2025-03-31 | $16.98 | $17.11 | $16.50 | $16.64 | $16.64 | 58,242,830 |
| 2025-03-28 | $16.86 | $17.40 | $16.82 | $17.13 | $17.13 | 66,998,430 |
| 2025-03-27 | $17.04 | $17.19 | $16.62 | $16.90 | $16.90 | 65,338,090 |
| 2025-03-26 | $17.09 | $17.46 | $17.01 | $17.03 | $17.03 | 69,312,730 |
| 2025-03-25 | $17.74 | $17.98 | $17.11 | $17.21 | $17.21 | 124,297,280 |
| 2025-03-24 | $17.94 | $18.05 | $17.19 | $18.00 | $18.00 | 161,153,820 |
| 2025-03-21 | $17.30 | $18.28 | $17.22 | $17.59 | $17.59 | 210,804,430 |
| 2025-03-20 | $16.70 | $17.25 | $16.60 | $17.04 | $17.04 | 95,039,300 |
| 2025-03-19 | $16.96 | $16.97 | $16.63 | $16.73 | $16.73 | 56,150,850 |
| 2025-03-18 | $16.86 | $17.43 | $16.80 | $16.94 | $16.94 | 77,355,040 |
| 2025-03-17 | $17.55 | $17.60 | $16.87 | $16.92 | $16.92 | 136,294,850 |
| 2025-03-14 | $16.34 | $17.12 | $16.34 | $16.90 | $16.90 | 158,133,460 |
| 2025-03-13 | $16.10 | $16.35 | $15.95 | $16.15 | $16.15 | 56,515,860 |
| 2025-03-12 | $16.01 | $16.24 | $15.90 | $16.08 | $16.08 | 55,767,730 |
| 2025-03-11 | $15.70 | $15.92 | $15.61 | $15.92 | $15.92 | 35,943,190 |
| 2025-03-10 | $16.00 | $16.04 | $15.71 | $15.87 | $15.87 | 45,220,980 |
| 2025-03-07 | $16.26 | $16.35 | $15.95 | $16.05 | $16.05 | 59,002,920 |
| 2025-03-06 | $15.95 | $16.38 | $15.87 | $16.30 | $16.30 | 80,600,320 |
| 2025-03-05 | $15.85 | $15.96 | $15.69 | $15.84 | $15.84 | 40,050,880 |
| 2025-03-04 | $15.47 | $15.72 | $15.41 | $15.72 | $15.72 | 32,686,180 |
| 2025-03-03 | $15.60 | $15.85 | $15.46 | $15.57 | $15.57 | 49,147,320 |
| 2025-02-28 | $16.15 | $16.17 | $15.55 | $15.56 | $15.56 | 79,993,570 |
| 2025-02-27 | $16.70 | $16.74 | $16.04 | $16.26 | $16.26 | 80,668,850 |
| 2025-02-26 | $16.60 | $16.80 | $16.43 | $16.70 | $16.70 | 58,493,040 |
| 2025-02-25 | $16.60 | $16.80 | $16.42 | $16.48 | $16.48 | 71,450,110 |
| 2025-02-24 | $16.60 | $16.99 | $16.36 | $16.85 | $16.85 | 109,991,010 |
| 2025-02-20 | $15.84 | $15.85 | $15.51 | $15.67 | $15.67 | 47,169,450 |
| 2025-02-19 | $15.43 | $15.84 | $15.43 | $15.78 | $15.78 | 48,825,310 |
| 2025-02-18 | $15.90 | $15.94 | $15.40 | $15.46 | $15.46 | 56,585,850 |
| 2025-02-17 | $16.09 | $16.18 | $15.78 | $15.90 | $15.90 | 71,247,680 |
| 2025-02-14 | $15.71 | $16.22 | $15.69 | $16.00 | $16.00 | 70,052,510 |
| 2025-02-13 | $16.17 | $16.17 | $15.65 | $15.78 | $15.78 | 61,797,310 |
| 2025-02-12 | $16.03 | $16.15 | $15.90 | $16.15 | $16.15 | 53,868,790 |
| 2025-02-11 | $16.00 | $16.15 | $15.86 | $16.06 | $16.06 | 55,457,710 |
| 2025-02-10 | $16.03 | $16.10 | $15.90 | $16.02 | $16.02 | 53,891,140 |
| 2025-02-07 | $15.56 | $16.28 | $15.51 | $16.03 | $16.03 | 86,318,290 |
| 2025-02-06 | $15.30 | $15.63 | $15.08 | $15.52 | $15.52 | 70,387,840 |
| 2025-02-05 | $15.79 | $15.89 | $15.11 | $15.30 | $15.30 | 68,354,890 |
| 2025-01-27 | $16.42 | $16.44 | $15.65 | $15.65 | $15.65 | 82,375,770 |
| 2025-01-24 | $15.71 | $16.71 | $15.65 | $16.45 | $16.45 | 108,647,360 |
| 2025-01-23 | $16.07 | $16.24 | $15.70 | $15.71 | $15.71 | 46,063,210 |
| 2025-01-22 | $15.71 | $16.15 | $15.60 | $15.86 | $15.86 | 49,519,440 |
| 2025-01-21 | $15.63 | $16.00 | $15.42 | $15.83 | $15.83 | 56,701,920 |
| 2025-01-20 | $16.00 | $16.05 | $15.13 | $15.45 | $15.45 | 100,046,480 |
| 2025-01-17 | $15.80 | $16.34 | $15.77 | $16.19 | $16.19 | 54,354,120 |
| 2025-01-16 | $15.65 | $16.03 | $15.61 | $15.76 | $15.76 | 33,422,460 |
| 2025-01-15 | $15.95 | $15.95 | $15.49 | $15.58 | $15.58 | 36,915,210 |
| 2025-01-14 | $15.25 | $15.99 | $15.10 | $15.95 | $15.95 | 53,954,740 |
| 2025-01-13 | $15.30 | $15.48 | $15.05 | $15.18 | $15.18 | 40,904,480 |
| 2025-01-09 | $15.65 | $15.92 | $15.52 | $15.64 | $15.64 | 42,465,910 |
| 2025-01-08 | $16.20 | $16.20 | $15.50 | $15.82 | $15.82 | 55,636,580 |
| 2025-01-07 | $16.12 | $16.29 | $15.78 | $16.25 | $16.25 | 44,000,320 |
| 2025-01-06 | $16.37 | $16.44 | $15.89 | $16.04 | $16.04 | 45,639,570 |
| 2025-01-03 | $16.69 | $16.95 | $16.30 | $16.32 | $16.32 | 34,890,390 |
| 2025-01-02 | $17.14 | $17.23 | $16.44 | $16.61 | $16.61 | 46,779,490 |
| 2024-12-31 | $17.39 | $17.65 | $17.06 | $17.22 | $17.22 | 42,095,450 |
| 2024-12-30 | $17.87 | $17.99 | $17.17 | $17.26 | $17.26 | 67,233,950 |
| 2024-12-27 | $18.60 | $18.62 | $17.87 | $17.97 | $17.97 | 74,891,630 |
| 2024-12-26 | $17.89 | $18.68 | $17.80 | $18.68 | $18.68 | 59,593,540 |
| 2024-12-25 | $18.28 | $18.35 | $17.83 | $17.93 | $17.93 | 28,031,450 |
| 2024-12-24 | $18.16 | $18.37 | $17.98 | $18.35 | $18.35 | 29,140,890 |
| 2024-12-23 | $18.19 | $18.45 | $18.12 | $18.18 | $18.18 | 29,300,140 |
| 2024-12-20 | $18.50 | $18.85 | $18.24 | $18.31 | $18.31 | 50,430,560 |
| 2024-12-19 | $17.99 | $18.54 | $17.87 | $18.48 | $18.48 | 51,279,050 |
| 2024-12-18 | $18.35 | $18.38 | $17.91 | $18.19 | $18.19 | 34,952,410 |
| 2024-12-17 | $18.10 | $18.68 | $18.02 | $18.25 | $18.25 | 57,376,240 |
| 2024-12-16 | $18.00 | $18.24 | $17.70 | $18.09 | $18.09 | 57,651,750 |
| 2024-12-13 | $17.73 | $18.40 | $17.71 | $18.03 | $18.03 | 113,138,370 |
| 2024-12-12 | $17.77 | $18.06 | $17.67 | $17.89 | $17.89 | 36,513,640 |
| 2024-12-11 | $17.80 | $18.02 | $17.62 | $17.73 | $17.73 | 26,414,970 |
| 2024-12-10 | $18.36 | $18.45 | $17.70 | $17.74 | $17.74 | 43,016,850 |
| 2024-12-09 | $18.10 | $18.11 | $17.74 | $17.96 | $17.96 | 29,599,370 |
| 2024-12-06 | $18.13 | $18.28 | $17.93 | $18.12 | $18.12 | 26,306,340 |
| 2024-12-05 | $18.24 | $18.29 | $17.83 | $18.10 | $18.10 | 28,980,450 |
| 2024-12-04 | $18.48 | $18.58 | $17.91 | $18.32 | $18.32 | 34,013,180 |
| 2024-12-03 | $18.60 | $18.96 | $18.43 | $18.60 | $18.60 | 34,029,090 |
| 2024-12-02 | $17.88 | $18.90 | $17.76 | $18.73 | $18.73 | 87,343,920 |
| 2024-11-29 | $17.26 | $17.73 | $17.09 | $17.66 | $17.66 | 43,508,970 |
| 2024-11-28 | $17.43 | $17.55 | $16.95 | $17.13 | $17.13 | 31,205,510 |
| 2024-11-27 | $16.72 | $17.45 | $16.67 | $17.45 | $17.45 | 43,089,350 |
| 2024-11-26 | $16.78 | $17.00 | $16.70 | $16.72 | $16.72 | 21,852,950 |
| 2024-11-25 | $16.76 | $17.04 | $16.51 | $16.75 | $16.75 | 32,558,280 |
| 2024-11-22 | $17.28 | $17.44 | $16.70 | $16.75 | $16.75 | 35,342,260 |
| 2024-11-21 | $17.54 | $17.63 | $17.12 | $17.28 | $17.28 | 30,605,560 |
| 2024-11-20 | $17.58 | $17.68 | $17.33 | $17.53 | $17.53 | 23,416,520 |
| 2024-11-19 | $17.54 | $17.80 | $17.21 | $17.61 | $17.61 | 28,817,580 |
| 2024-11-18 | $17.42 | $18.00 | $17.42 | $17.56 | $17.56 | 47,206,300 |
| 2024-11-15 | $17.86 | $17.89 | $17.40 | $17.42 | $17.42 | 35,571,600 |
| 2024-11-14 | $18.69 | $18.69 | $17.66 | $17.74 | $17.74 | 50,448,300 |
| 2024-11-13 | $18.58 | $18.77 | $18.34 | $18.65 | $18.65 | 29,514,940 |
| 2024-11-12 | $19.10 | $19.45 | $18.53 | $18.70 | $18.70 | 56,509,430 |
| 2024-11-11 | $18.55 | $19.17 | $18.15 | $19.17 | $19.17 | 71,305,390 |
| 2024-11-08 | $19.00 | $19.10 | $18.48 | $18.58 | $18.58 | 52,692,340 |
| 2024-11-07 | $18.71 | $18.91 | $18.42 | $18.90 | $18.90 | 63,960,290 |
| 2024-11-06 | $18.00 | $18.75 | $17.85 | $18.70 | $18.70 | 95,359,420 |
| 2024-11-05 | $17.15 | $18.10 | $16.95 | $17.91 | $17.91 | 66,689,510 |
| 2024-11-04 | $17.06 | $17.43 | $17.00 | $17.15 | $17.15 | 36,547,990 |
| 2024-11-01 | $17.24 | $17.40 | $16.94 | $17.03 | $17.03 | 43,908,210 |
| 2024-10-31 | $17.84 | $17.85 | $17.14 | $17.31 | $17.31 | 71,550,650 |
| 2024-10-30 | $17.88 | $18.37 | $17.74 | $17.91 | $17.91 | 45,566,320 |
| 2024-10-29 | $17.98 | $18.30 | $17.77 | $17.88 | $17.88 | 62,405,250 |
| 2024-10-28 | $18.05 | $18.07 | $17.39 | $17.87 | $17.87 | 53,958,460 |
| 2024-10-25 | $17.64 | $17.95 | $17.49 | $17.83 | $17.83 | 40,849,300 |
| 2024-10-24 | $17.30 | $17.86 | $17.22 | $17.64 | $17.64 | 43,745,340 |
| 2024-10-23 | $17.92 | $18.55 | $17.38 | $17.48 | $17.48 | 95,520,240 |
| 2024-10-22 | $17.55 | $18.12 | $17.25 | $17.94 | $17.94 | 89,064,470 |
| 2024-10-21 | $17.22 | $17.70 | $17.09 | $17.35 | $17.35 | 55,773,920 |
| 2024-10-18 | $16.41 | $17.37 | $16.38 | $17.07 | $17.07 | 60,801,290 |
| 2024-10-17 | $16.43 | $16.82 | $16.34 | $16.52 | $16.52 | 34,548,590 |
| 2024-10-16 | $16.39 | $16.62 | $16.19 | $16.36 | $16.36 | 39,348,840 |
| 2024-10-15 | $17.23 | $17.23 | $16.58 | $16.59 | $16.59 | 47,799,980 |
| 2024-10-14 | $17.04 | $17.44 | $16.89 | $17.33 | $17.33 | 45,994,670 |
| 2024-10-11 | $17.30 | $17.38 | $16.62 | $17.05 | $17.05 | 41,770,520 |
| 2024-10-10 | $17.00 | $17.78 | $16.84 | $17.15 | $17.15 | 67,365,500 |
| 2024-10-09 | $17.65 | $18.07 | $16.92 | $16.92 | $16.92 | 82,092,020 |
| 2024-10-08 | $18.60 | $18.60 | $17.01 | $18.00 | $18.00 | 116,954,700 |
| 2024-09-30 | $16.35 | $17.00 | $15.69 | $16.91 | $16.91 | 102,920,960 |
| 2024-09-27 | $14.95 | $15.57 | $14.95 | $15.56 | $15.56 | 46,756,700 |
| 2024-09-26 | $14.56 | $14.75 | $14.27 | $14.75 | $14.75 | 58,606,450 |
| 2024-09-25 | $14.75 | $15.21 | $14.60 | $14.67 | $14.67 | 44,469,520 |
| 2024-09-24 | $14.51 | $14.79 | $14.26 | $14.73 | $14.73 | 34,871,220 |
| 2024-09-23 | $14.68 | $14.83 | $14.36 | $14.43 | $14.43 | 23,143,710 |
| 2024-09-20 | $14.85 | $14.90 | $14.52 | $14.63 | $14.63 | 22,473,730 |
| 2024-09-19 | $14.96 | $14.99 | $14.72 | $14.80 | $14.80 | 21,377,080 |
| 2024-09-18 | $14.65 | $14.96 | $14.43 | $14.90 | $14.90 | 24,448,380 |
| 2024-09-13 | $14.66 | $15.05 | $14.58 | $14.67 | $14.67 | 26,983,980 |
| 2024-09-12 | $14.84 | $15.07 | $14.52 | $14.57 | $14.57 | 27,036,800 |
| 2024-09-11 | $14.27 | $14.96 | $14.22 | $14.77 | $14.77 | 40,310,160 |
| 2024-09-10 | $14.29 | $14.42 | $14.16 | $14.33 | $14.33 | 15,469,080 |
| 2024-09-09 | $14.20 | $14.49 | $14.13 | $14.37 | $14.37 | 24,232,890 |
| 2024-09-06 | $14.53 | $14.57 | $14.10 | $14.16 | $14.16 | 24,219,470 |
| 2024-09-05 | $14.65 | $14.69 | $14.39 | $14.49 | $14.49 | 23,550,170 |
| 2024-09-04 | $14.41 | $14.75 | $14.36 | $14.58 | $14.58 | 32,196,560 |
| 2024-09-03 | $14.12 | $14.65 | $14.08 | $14.56 | $14.56 | 43,315,950 |
| 2024-09-02 | $14.09 | $14.34 | $14.01 | $14.13 | $14.13 | 34,901,980 |
| 2024-08-30 | $14.18 | $14.34 | $13.86 | $14.14 | $14.14 | 67,407,260 |
| 2024-08-29 | $13.32 | $14.18 | $13.31 | $14.18 | $14.18 | 78,965,950 |
| 2024-08-28 | $12.30 | $12.90 | $12.22 | $12.89 | $12.89 | 34,948,990 |
| 2024-08-27 | $12.60 | $12.60 | $12.18 | $12.33 | $12.33 | 32,642,910 |
| 2024-08-26 | $12.87 | $12.90 | $12.57 | $12.63 | $12.63 | 26,974,160 |
| 2024-08-23 | $12.89 | $12.96 | $12.70 | $12.84 | $12.84 | 23,070,060 |
| 2024-08-22 | $13.20 | $13.25 | $12.86 | $12.90 | $12.90 | 22,982,440 |
| 2024-08-21 | $13.25 | $13.38 | $13.10 | $13.13 | $13.13 | 16,941,950 |
| 2024-08-20 | $13.48 | $13.51 | $13.20 | $13.34 | $13.34 | 18,417,390 |
| 2024-08-19 | $13.60 | $13.86 | $13.39 | $13.46 | $13.46 | 24,594,000 |
| 2024-08-16 | $13.80 | $14.02 | $13.67 | $13.69 | $13.69 | 18,284,430 |
| 2024-08-15 | $13.52 | $13.83 | $13.49 | $13.73 | $13.73 | 18,908,140 |
| 2024-08-14 | $14.04 | $14.07 | $13.51 | $13.58 | $13.58 | 31,895,020 |
| 2024-08-13 | $14.00 | $14.10 | $13.83 | $14.04 | $14.04 | 15,251,120 |
| 2024-08-12 | $14.11 | $14.25 | $13.88 | $13.96 | $13.96 | 21,185,080 |
| 2024-08-09 | $14.21 | $14.53 | $14.00 | $14.13 | $14.13 | 25,462,880 |
| 2024-08-08 | $14.51 | $14.57 | $14.08 | $14.24 | $14.24 | 28,061,870 |
| 2024-08-07 | $14.44 | $14.86 | $14.41 | $14.42 | $14.42 | 40,625,740 |
| 2024-08-06 | $14.99 | $15.17 | $14.12 | $14.30 | $14.30 | 57,735,850 |
| 2024-08-05 | $15.23 | $15.64 | $14.81 | $14.83 | $14.83 | 26,741,310 |
| 2024-08-02 | $15.60 | $15.72 | $15.28 | $15.40 | $15.40 | 23,607,890 |
| 2024-08-01 | $15.40 | $15.96 | $15.35 | $15.73 | $15.73 | 25,926,600 |
| 2024-07-31 | $15.39 | $15.67 | $15.05 | $15.55 | $15.55 | 27,602,740 |
| 2024-07-30 | $15.53 | $15.68 | $15.35 | $15.39 | $15.39 | 16,445,820 |
| 2024-07-29 | $16.20 | $16.43 | $15.44 | $15.50 | $15.50 | 45,578,150 |
| 2024-07-26 | $15.78 | $16.27 | $15.73 | $16.14 | $16.14 | 40,075,710 |
| 2024-07-25 | $15.44 | $15.99 | $15.21 | $15.89 | $15.89 | 42,192,370 |
| 2024-07-24 | $15.44 | $15.88 | $15.42 | $15.57 | $15.57 | 29,821,370 |
| 2024-07-23 | $15.74 | $15.74 | $15.15 | $15.40 | $15.40 | 35,955,320 |
| 2024-07-22 | $14.99 | $15.92 | $14.96 | $15.73 | $15.73 | 42,936,100 |
| 2024-07-19 | $14.91 | $15.36 | $14.86 | $15.05 | $15.05 | 26,164,480 |
| 2024-07-18 | $14.98 | $15.10 | $14.51 | $14.97 | $14.97 | 39,080,410 |
| 2024-07-17 | $15.48 | $15.48 | $15.05 | $15.09 | $15.09 | 33,862,760 |
| 2024-07-16 | $15.89 | $15.89 | $15.21 | $15.50 | $15.50 | 48,269,980 |
| 2024-07-15 | $16.23 | $16.23 | $15.92 | $16.03 | $16.03 | 23,240,510 |
| 2024-07-12 | $16.19 | $16.35 | $15.91 | $16.24 | $16.24 | 31,283,960 |
| 2024-07-11 | $16.40 | $16.47 | $16.03 | $16.33 | $16.33 | 48,731,520 |
| 2024-07-10 | $16.40 | $16.50 | $16.13 | $16.25 | $16.25 | 37,294,850 |
| 2024-07-09 | $15.57 | $16.50 | $15.55 | $16.44 | $16.44 | 75,092,510 |
| 2024-07-08 | $15.30 | $15.86 | $15.21 | $15.59 | $15.59 | 43,343,320 |
| 2024-07-05 | $15.21 | $15.46 | $14.81 | $15.40 | $15.40 | 31,425,460 |
| 2024-07-04 | $15.22 | $15.65 | $15.22 | $15.28 | $15.28 | 31,608,140 |
| 2024-07-03 | $15.30 | $15.40 | $15.10 | $15.25 | $15.25 | 22,413,160 |
| 2024-07-02 | $15.86 | $15.98 | $14.84 | $15.34 | $15.34 | 62,577,880 |
| 2024-07-01 | $15.95 | $15.99 | $15.58 | $15.91 | $15.91 | 35,263,980 |
| 2024-06-28 | $15.09 | $15.96 | $15.05 | $15.77 | $15.77 | 65,274,830 |
| 2024-06-27 | $15.17 | $15.33 | $14.84 | $15.18 | $15.18 | 29,825,460 |
| 2024-06-26 | $15.22 | $15.49 | $15.05 | $15.25 | $15.25 | 28,704,580 |
| 2024-06-25 | $15.34 | $15.48 | $15.04 | $15.18 | $15.18 | 36,978,960 |
| 2024-06-24 | $15.66 | $16.00 | $15.42 | $15.48 | $15.48 | 56,597,170 |
| 2024-06-21 | $15.20 | $15.74 | $15.13 | $15.70 | $15.70 | 47,318,850 |
| 2024-06-20 | $15.60 | $15.66 | $15.22 | $15.27 | $15.27 | 39,622,890 |
| 2024-06-19 | $15.38 | $15.75 | $15.32 | $15.55 | $15.55 | 74,491,410 |
| 2024-06-18 | $14.98 | $15.30 | $14.98 | $15.16 | $15.16 | 33,011,180 |
| 2024-06-17 | $14.73 | $15.19 | $14.63 | $15.00 | $15.00 | 40,325,380 |
| 2024-06-14 | $14.44 | $14.82 | $14.35 | $14.76 | $14.76 | 37,382,210 |
| 2024-06-13 | $14.45 | $14.78 | $14.42 | $14.53 | $14.53 | 26,802,870 |
| 2024-06-12 | $14.55 | $14.68 | $14.42 | $14.52 | $14.52 | 19,083,400 |
| 2024-06-11 | $14.35 | $14.73 | $14.27 | $14.63 | $14.63 | 26,565,280 |
| 2024-06-07 | $14.70 | $14.77 | $14.25 | $14.38 | $14.38 | 33,292,240 |
| 2024-06-06 | $14.77 | $14.96 | $14.59 | $14.64 | $14.64 | 30,369,290 |
| 2024-06-05 | $15.09 | $15.11 | $14.68 | $14.71 | $14.71 | 22,442,240 |
| 2024-06-04 | $14.66 | $15.10 | $14.51 | $15.03 | $15.03 | 41,184,330 |
| 2024-06-03 | $14.67 | $14.83 | $14.43 | $14.57 | $14.57 | 66,923,660 |
| 2024-05-31 | $15.23 | $15.31 | $14.90 | $14.96 | $14.96 | 33,434,040 |
| 2024-05-30 | $15.18 | $15.48 | $15.05 | $15.26 | $15.26 | 25,944,050 |
| 2024-05-29 | $15.26 | $15.50 | $15.06 | $15.28 | $15.28 | 28,908,890 |
| 2024-05-28 | $15.49 | $15.86 | $15.21 | $15.24 | $15.24 | 54,741,900 |
| 2024-05-27 | $14.75 | $15.51 | $14.73 | $15.45 | $15.45 | 70,390,350 |
| 2024-05-24 | $14.60 | $15.22 | $14.59 | $14.77 | $14.77 | 39,666,710 |
| 2024-05-23 | $14.80 | $14.89 | $14.60 | $14.68 | $14.68 | 39,234,920 |
| 2024-05-22 | $15.05 | $15.18 | $14.84 | $14.90 | $14.90 | 33,862,290 |
| 2024-05-21 | $15.25 | $15.25 | $14.98 | $15.03 | $15.03 | 28,089,160 |
| 2024-05-20 | $14.96 | $15.39 | $14.87 | $15.24 | $15.24 | 47,858,910 |
| 2024-05-17 | $14.91 | $15.15 | $14.90 | $15.00 | $15.00 | 52,619,050 |
| 2024-05-16 | $15.29 | $15.90 | $15.11 | $15.18 | $15.18 | 98,121,950 |
| 2024-05-15 | $15.35 | $15.53 | $15.10 | $15.25 | $15.25 | 44,714,610 |
| 2024-05-14 | $15.41 | $15.58 | $15.25 | $15.45 | $15.45 | 65,709,540 |
| 2024-05-13 | $14.37 | $15.80 | $14.35 | $15.45 | $15.45 | 183,021,930 |
| 2024-05-10 | $14.15 | $14.70 | $14.11 | $14.51 | $14.51 | 77,084,770 |
| 2024-05-09 | $13.86 | $14.25 | $13.80 | $14.18 | $14.18 | 71,475,190 |
| 2024-05-08 | $13.84 | $13.96 | $13.71 | $13.84 | $13.84 | 34,777,500 |
| 2024-05-07 | $14.06 | $14.07 | $13.68 | $13.85 | $13.85 | 76,572,820 |
| 2024-05-06 | $14.33 | $14.40 | $14.03 | $14.10 | $14.10 | 54,068,870 |
| 2024-04-30 | $14.01 | $14.37 | $13.96 | $14.16 | $14.16 | 55,395,030 |
| 2024-04-29 | $13.94 | $14.45 | $13.90 | $14.22 | $14.22 | 113,495,030 |
| 2024-04-26 | $13.55 | $14.00 | $13.12 | $13.83 | $13.83 | 125,556,080 |
| 2024-04-25 | $13.38 | $13.57 | $13.21 | $13.54 | $13.54 | 60,772,320 |
| 2024-04-24 | $12.80 | $13.45 | $12.78 | $13.44 | $13.44 | 69,385,640 |
| 2024-04-23 | $13.01 | $13.08 | $12.73 | $12.78 | $12.78 | 30,175,740 |
| 2024-04-22 | $12.87 | $13.08 | $12.68 | $13.04 | $13.04 | 36,451,440 |
| 2024-04-19 | $13.20 | $13.35 | $12.86 | $12.93 | $12.93 | 61,744,710 |
| 2024-04-18 | $13.06 | $13.49 | $12.94 | $13.29 | $13.29 | 79,031,440 |
| 2024-04-17 | $12.83 | $13.22 | $12.83 | $13.14 | $13.14 | 58,651,730 |
| 2024-04-16 | $12.85 | $13.30 | $12.78 | $12.83 | $12.83 | 103,756,210 |
| 2024-04-15 | $12.52 | $12.92 | $12.32 | $12.85 | $12.85 | 75,853,240 |
| 2024-04-12 | $11.91 | $12.82 | $11.90 | $12.51 | $12.51 | 99,390,520 |
| 2024-04-11 | $11.80 | $12.04 | $11.76 | $11.89 | $11.89 | 21,820,980 |
| 2024-04-10 | $12.13 | $12.13 | $11.76 | $11.87 | $11.87 | 33,254,590 |
| 2024-04-09 | $12.10 | $12.17 | $11.97 | $12.12 | $12.12 | 29,127,620 |
| 2024-04-08 | $12.29 | $12.39 | $12.01 | $12.03 | $12.03 | 31,910,380 |
| 2024-04-03 | $12.58 | $12.58 | $12.32 | $12.36 | $12.36 | 24,162,490 |
| 2024-04-02 | $12.78 | $12.80 | $12.50 | $12.55 | $12.55 | 30,527,640 |
| 2024-04-01 | $12.55 | $12.96 | $12.55 | $12.80 | $12.80 | 50,156,400 |
| 2024-03-29 | $12.29 | $12.37 | $12.10 | $12.35 | $12.35 | 33,890,240 |
| 2024-03-28 | $12.00 | $12.40 | $11.99 | $12.24 | $12.24 | 58,718,290 |
| 2024-03-27 | $12.60 | $12.65 | $12.08 | $12.09 | $12.09 | 42,476,190 |
| 2024-03-26 | $12.69 | $12.82 | $12.39 | $12.61 | $12.61 | 58,485,960 |
| 2024-03-25 | $13.14 | $13.36 | $12.87 | $12.89 | $12.89 | 52,569,650 |
| 2024-03-22 | $13.02 | $13.17 | $12.88 | $13.16 | $13.16 | 53,929,000 |
| 2024-03-21 | $12.91 | $13.13 | $12.89 | $13.10 | $13.10 | 47,463,310 |
| 2024-03-20 | $13.04 | $13.10 | $12.82 | $12.94 | $12.94 | 47,808,670 |
| 2024-03-19 | $13.19 | $13.19 | $13.03 | $13.03 | $13.03 | 40,744,350 |
| 2024-03-18 | $13.15 | $13.24 | $13.03 | $13.22 | $13.22 | 60,185,330 |
| 2024-03-15 | $13.15 | $13.20 | $12.89 | $13.09 | $13.09 | 51,589,760 |
| 2024-03-14 | $13.28 | $13.37 | $13.00 | $13.23 | $13.23 | 61,551,610 |
| 2024-03-13 | $13.17 | $13.58 | $13.07 | $13.38 | $13.38 | 94,479,010 |
| 2024-03-12 | $13.15 | $13.37 | $12.98 | $13.04 | $13.04 | 68,123,520 |
| 2024-03-11 | $13.00 | $13.15 | $12.85 | $13.15 | $13.15 | 68,555,640 |
| 2024-03-08 | $12.41 | $13.08 | $12.41 | $13.03 | $13.03 | 99,431,960 |
| 2024-03-07 | $12.78 | $12.78 | $12.40 | $12.42 | $12.42 | 65,936,440 |
| 2024-03-06 | $12.38 | $13.09 | $12.31 | $12.86 | $12.86 | 105,701,050 |
| 2024-03-05 | $12.51 | $12.63 | $12.34 | $12.39 | $12.39 | 49,631,590 |
| 2024-03-04 | $12.57 | $12.65 | $12.31 | $12.65 | $12.65 | 66,322,590 |
| 2024-03-01 | $12.22 | $12.54 | $12.21 | $12.52 | $12.52 | 68,364,030 |
| 2024-02-29 | $11.83 | $12.27 | $11.82 | $12.24 | $12.24 | 54,136,040 |
| 2024-02-28 | $12.47 | $12.53 | $11.86 | $11.86 | $11.86 | 79,989,080 |
| 2024-02-27 | $11.86 | $12.43 | $11.83 | $12.42 | $12.42 | 79,094,850 |
| 2024-02-26 | $11.90 | $12.00 | $11.83 | $11.90 | $11.90 | 33,355,450 |
| 2024-02-23 | $11.94 | $11.98 | $11.81 | $11.93 | $11.93 | 37,379,320 |
| 2024-02-22 | $11.79 | $11.98 | $11.79 | $11.92 | $11.92 | 34,943,560 |
| 2024-02-21 | $11.68 | $12.04 | $11.65 | $11.82 | $11.82 | 47,362,830 |
| 2024-02-20 | $11.79 | $11.81 | $11.66 | $11.77 | $11.77 | 28,832,380 |
| 2024-02-19 | $11.90 | $11.95 | $11.62 | $11.85 | $11.85 | 46,479,710 |
| 2024-02-08 | $11.50 | $11.74 | $11.41 | $11.72 | $11.72 | 54,120,710 |
| 2024-02-07 | $11.26 | $11.48 | $11.16 | $11.33 | $11.33 | 40,302,430 |
| 2024-02-06 | $10.48 | $11.30 | $10.33 | $11.19 | $11.19 | 37,671,730 |
| 2024-02-05 | $10.84 | $10.96 | $10.11 | $10.64 | $10.64 | 41,688,750 |
| 2024-02-02 | $11.08 | $11.22 | $10.53 | $10.95 | $10.95 | 30,452,760 |
| 2024-02-01 | $10.89 | $11.23 | $10.71 | $11.09 | $11.09 | 26,982,730 |
| 2024-01-31 | $10.99 | $11.31 | $10.98 | $10.99 | $10.99 | 32,547,650 |
| 2024-01-30 | $11.17 | $11.17 | $10.84 | $10.88 | $10.88 | 21,537,660 |
| 2024-01-29 | $11.30 | $11.40 | $11.13 | $11.22 | $11.22 | 24,365,910 |
| 2024-01-26 | $11.31 | $11.43 | $11.20 | $11.28 | $11.28 | 23,146,640 |
| 2024-01-25 | $11.13 | $11.34 | $11.04 | $11.32 | $11.32 | 32,509,150 |
| 2024-01-24 | $11.02 | $11.15 | $10.76 | $11.12 | $11.12 | 27,418,350 |
| 2024-01-23 | $10.58 | $10.99 | $10.52 | $10.91 | $10.91 | 24,307,500 |
| 2024-01-22 | $11.08 | $11.10 | $10.54 | $10.67 | $10.67 | 26,431,210 |
| 2024-01-19 | $11.08 | $11.20 | $11.04 | $11.09 | $11.09 | 21,801,830 |
| 2024-01-18 | $10.91 | $11.11 | $10.71 | $11.07 | $11.07 | 34,741,150 |
| 2024-01-17 | $11.18 | $11.18 | $10.96 | $10.96 | $10.96 | 16,666,770 |
| 2024-01-16 | $11.20 | $11.34 | $11.02 | $11.20 | $11.20 | 30,472,720 |
| 2024-01-15 | $11.03 | $11.14 | $10.96 | $11.05 | $11.05 | 11,245,300 |
| 2024-01-12 | $11.14 | $11.20 | $11.06 | $11.08 | $11.08 | 14,644,830 |
| 2024-01-11 | $10.95 | $11.19 | $10.92 | $11.15 | $11.15 | 19,555,680 |
| 2024-01-10 | $11.05 | $11.13 | $10.83 | $10.95 | $10.95 | 20,761,410 |
| 2024-01-09 | $11.18 | $11.26 | $11.01 | $11.08 | $11.08 | 25,481,660 |
| 2024-01-08 | $11.37 | $11.38 | $11.13 | $11.17 | $11.17 | 25,403,740 |
| 2024-01-05 | $11.56 | $11.60 | $11.31 | $11.38 | $11.38 | 26,368,300 |
| 2024-01-04 | $11.68 | $11.68 | $11.50 | $11.55 | $11.55 | 21,609,180 |
| 2024-01-03 | $11.73 | $11.81 | $11.57 | $11.70 | $11.70 | 22,213,110 |
| 2024-01-02 | $11.90 | $11.93 | $11.71 | $11.75 | $11.75 | 30,369,860 |
| 2024-01-01 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2023-12-29 | $11.90 | $12.15 | $11.87 | $11.94 | $11.94 | 40,217,460 |
| 2023-12-28 | $11.49 | $12.05 | $11.47 | $11.94 | $11.94 | 64,444,410 |
| 2023-12-27 | $11.29 | $11.42 | $11.19 | $11.38 | $11.38 | 23,767,660 |
| 2023-12-26 | $11.65 | $11.66 | $11.19 | $11.29 | $11.29 | 29,256,100 |
| 2023-12-25 | $11.64 | $11.71 | $11.60 | $11.66 | $11.66 | 16,055,000 |
| 2023-12-22 | $11.54 | $11.78 | $11.45 | $11.70 | $11.70 | 27,833,650 |
| 2023-12-21 | $11.45 | $11.66 | $11.41 | $11.60 | $11.60 | 25,367,780 |
| 2023-12-20 | $11.57 | $11.96 | $11.40 | $11.55 | $11.55 | 35,920,580 |
| 2023-12-19 | $11.56 | $11.62 | $11.46 | $11.57 | $11.57 | 15,014,400 |
| 2023-12-18 | $11.76 | $11.77 | $11.48 | $11.56 | $11.56 | 22,815,660 |
| 2023-12-15 | $11.83 | $11.93 | $11.75 | $11.78 | $11.78 | 17,525,400 |
| 2023-12-14 | $11.91 | $12.02 | $11.83 | $11.83 | $11.83 | 16,759,550 |
| 2023-12-13 | $12.02 | $12.02 | $11.86 | $11.86 | $11.86 | 17,804,870 |
| 2023-12-12 | $12.08 | $12.14 | $11.97 | $12.06 | $12.06 | 21,774,480 |
| 2023-12-11 | $11.96 | $12.14 | $11.77 | $12.13 | $12.13 | 36,499,310 |
| 2023-12-08 | $12.13 | $12.24 | $11.96 | $12.09 | $12.09 | 46,431,590 |
| 2023-12-07 | $12.28 | $12.28 | $12.07 | $12.11 | $12.11 | 28,944,100 |
| 2023-12-06 | $12.42 | $12.44 | $12.22 | $12.28 | $12.28 | 24,196,790 |
| 2023-12-05 | $12.63 | $12.64 | $12.40 | $12.41 | $12.41 | 19,044,040 |
| 2023-12-04 | $12.60 | $12.79 | $12.54 | $12.68 | $12.68 | 29,968,710 |
| 2023-12-01 | $12.45 | $12.60 | $12.37 | $12.56 | $12.56 | 19,494,410 |
| 2023-11-30 | $12.42 | $12.52 | $12.36 | $12.45 | $12.45 | 17,596,940 |
| 2023-11-29 | $12.65 | $12.69 | $12.39 | $12.41 | $12.41 | 29,461,310 |
| 2023-11-28 | $12.70 | $12.75 | $12.58 | $12.69 | $12.69 | 18,376,800 |
| 2023-11-27 | $12.75 | $12.85 | $12.61 | $12.70 | $12.70 | 26,200,020 |
| 2023-11-24 | $13.00 | $13.01 | $12.77 | $12.83 | $12.83 | 22,553,850 |
| 2023-11-23 | $12.92 | $13.03 | $12.80 | $13.02 | $13.02 | 24,095,080 |
| 2023-11-22 | $13.20 | $13.20 | $12.95 | $12.96 | $12.96 | 27,998,920 |
| 2023-11-21 | $13.40 | $13.42 | $13.17 | $13.20 | $13.20 | 27,401,570 |
| 2023-11-20 | $13.40 | $13.43 | $13.29 | $13.38 | $13.38 | 20,509,330 |
| 2023-11-17 | $13.25 | $13.44 | $13.21 | $13.40 | $13.40 | 21,411,480 |
| 2023-11-16 | $13.37 | $13.38 | $13.25 | $13.26 | $13.26 | 16,494,830 |
| 2023-11-15 | $13.50 | $13.52 | $13.36 | $13.40 | $13.40 | 23,429,490 |
| 2023-11-14 | $13.30 | $13.44 | $13.26 | $13.38 | $13.38 | 27,180,500 |
| 2023-11-13 | $13.16 | $13.30 | $13.15 | $13.24 | $13.24 | 21,485,860 |
| 2023-11-10 | $13.21 | $13.21 | $13.07 | $13.14 | $13.14 | 21,008,720 |
| 2023-11-09 | $13.22 | $13.35 | $13.21 | $13.27 | $13.27 | 21,436,840 |
| 2023-11-08 | $13.33 | $13.38 | $13.18 | $13.29 | $13.29 | 33,013,680 |
| 2023-11-07 | $13.30 | $13.38 | $13.17 | $13.31 | $13.31 | 33,971,430 |
| 2023-11-06 | $13.20 | $13.40 | $13.20 | $13.32 | $13.32 | 34,219,070 |
| 2023-11-03 | $12.93 | $13.18 | $12.93 | $13.13 | $13.13 | 23,868,150 |
| 2023-11-02 | $13.16 | $13.20 | $12.92 | $12.93 | $12.93 | 23,444,660 |
| 2023-11-01 | $13.19 | $13.24 | $13.00 | $13.09 | $13.09 | 24,167,020 |
| 2023-10-31 | $13.43 | $13.43 | $13.07 | $13.18 | $13.18 | 40,566,720 |
| 2023-10-30 | $13.25 | $13.54 | $13.17 | $13.53 | $13.53 | 30,953,020 |
| 2023-10-27 | $13.00 | $13.34 | $12.92 | $13.25 | $13.25 | 27,234,270 |
| 2023-10-26 | $12.87 | $13.14 | $12.77 | $13.08 | $13.08 | 22,271,570 |
| 2023-10-25 | $13.15 | $13.19 | $12.93 | $12.97 | $12.97 | 25,070,360 |
| 2023-10-24 | $12.92 | $13.03 | $12.64 | $12.97 | $12.97 | 27,104,190 |
| 2023-10-23 | $13.35 | $13.36 | $12.80 | $12.92 | $12.92 | 36,902,360 |
| 2023-10-20 | $13.55 | $13.67 | $13.36 | $13.40 | $13.40 | 27,162,540 |
| 2023-10-19 | $13.74 | $13.86 | $13.56 | $13.58 | $13.58 | 22,760,140 |
| 2023-10-18 | $14.00 | $14.02 | $13.72 | $13.82 | $13.82 | 19,793,400 |
| 2023-10-17 | $14.13 | $14.19 | $13.99 | $14.04 | $14.04 | 16,660,670 |
| 2023-10-16 | $14.14 | $14.20 | $13.91 | $14.03 | $14.03 | 24,848,760 |
| 2023-10-13 | $14.21 | $14.28 | $14.12 | $14.17 | $14.17 | 22,855,980 |
| 2023-10-12 | $14.24 | $14.45 | $14.16 | $14.32 | $14.32 | 38,172,780 |
| 2023-10-11 | $14.21 | $14.25 | $14.10 | $14.15 | $14.15 | 22,329,750 |
| 2023-10-10 | $14.25 | $14.29 | $14.11 | $14.13 | $14.13 | 17,834,460 |
| 2023-10-09 | $14.12 | $14.25 | $14.04 | $14.21 | $14.21 | 28,887,950 |
| 2023-09-28 | $14.05 | $14.25 | $14.01 | $14.12 | $14.12 | 26,388,790 |
| 2023-09-27 | $13.73 | $14.18 | $13.71 | $14.07 | $14.07 | 37,637,380 |
| 2023-09-26 | $13.78 | $13.98 | $13.74 | $13.81 | $13.81 | 21,628,260 |
| 2023-09-25 | $13.84 | $13.92 | $13.75 | $13.77 | $13.77 | 19,834,100 |
| 2023-09-22 | $13.45 | $13.84 | $13.45 | $13.82 | $13.82 | 29,832,860 |
| 2023-09-21 | $13.53 | $13.66 | $13.49 | $13.50 | $13.50 | 15,934,160 |
| 2023-09-20 | $13.53 | $13.72 | $13.52 | $13.56 | $13.56 | 15,607,930 |
| 2023-09-19 | $13.82 | $13.88 | $13.55 | $13.61 | $13.61 | 28,257,440 |
| 2023-09-18 | $13.85 | $13.98 | $13.75 | $13.89 | $13.89 | 21,030,160 |
| 2023-09-15 | $14.14 | $14.16 | $13.87 | $13.89 | $13.89 | 27,498,600 |
| 2023-09-14 | $14.03 | $14.23 | $14.03 | $14.10 | $14.10 | 19,051,670 |
| 2023-09-13 | $14.36 | $14.36 | $13.96 | $14.04 | $14.04 | 32,481,800 |
| 2023-09-12 | $14.30 | $14.39 | $14.26 | $14.31 | $14.31 | 23,152,700 |
| 2023-09-11 | $14.15 | $14.44 | $14.08 | $14.31 | $14.31 | 36,312,930 |
| 2023-09-08 | $13.99 | $14.13 | $13.96 | $14.06 | $14.06 | 16,735,420 |
| 2023-09-07 | $14.26 | $14.26 | $14.00 | $14.05 | $14.05 | 23,501,780 |
| 2023-09-06 | $14.13 | $14.30 | $14.02 | $14.27 | $14.27 | 23,645,400 |
| 2023-09-05 | $14.34 | $14.36 | $14.13 | $14.18 | $14.18 | 23,133,720 |
| 2023-09-04 | $14.19 | $14.33 | $14.10 | $14.32 | $14.32 | 27,942,120 |
| 2023-09-01 | $14.16 | $14.21 | $14.05 | $14.12 | $14.12 | 19,102,670 |
| 2023-08-31 | $14.25 | $14.28 | $14.10 | $14.14 | $14.14 | 21,689,160 |
| 2023-08-30 | $14.27 | $14.48 | $14.18 | $14.26 | $14.26 | 33,524,200 |
| 2023-08-29 | $13.93 | $14.31 | $13.87 | $14.26 | $14.26 | 32,581,670 |
| 2023-08-28 | $14.61 | $14.62 | $13.88 | $13.93 | $13.93 | 38,327,310 |
| 2023-08-25 | $14.03 | $14.07 | $13.63 | $13.79 | $13.79 | 41,503,730 |
| 2023-08-24 | $14.14 | $14.27 | $13.96 | $14.19 | $14.19 | 22,102,020 |
| 2023-08-23 | $14.30 | $14.30 | $14.02 | $14.06 | $14.06 | 16,419,220 |
| 2023-08-22 | $14.22 | $14.33 | $13.92 | $14.32 | $14.32 | 30,231,690 |
| 2023-08-21 | $14.25 | $14.38 | $14.16 | $14.18 | $14.18 | 19,157,750 |
| 2023-08-18 | $14.29 | $14.43 | $14.16 | $14.16 | $14.16 | 19,770,290 |
| 2023-08-17 | $14.12 | $14.36 | $14.06 | $14.32 | $14.32 | 22,838,260 |
| 2023-08-16 | $14.30 | $14.34 | $14.11 | $14.17 | $14.17 | 20,060,390 |
| 2023-08-15 | $14.47 | $14.64 | $14.26 | $14.40 | $14.40 | 22,228,650 |
| 2023-08-14 | $14.18 | $14.52 | $14.15 | $14.48 | $14.48 | 22,344,930 |
| 2023-08-11 | $14.63 | $14.70 | $14.38 | $14.39 | $14.39 | 28,998,760 |
| 2023-08-10 | $14.53 | $14.67 | $14.51 | $14.64 | $14.64 | 21,890,100 |
| 2023-08-09 | $14.80 | $14.87 | $14.50 | $14.53 | $14.53 | 42,101,970 |
| 2023-08-08 | $14.90 | $15.02 | $14.77 | $14.83 | $14.83 | 34,711,940 |
| 2023-08-07 | $15.20 | $15.28 | $14.90 | $14.96 | $14.96 | 41,418,290 |
| 2023-08-04 | $15.12 | $15.29 | $15.09 | $15.17 | $15.17 | 36,051,320 |
| 2023-08-03 | $15.06 | $15.14 | $14.96 | $15.09 | $15.09 | 28,459,820 |
| 2023-08-02 | $15.40 | $15.52 | $15.10 | $15.17 | $15.17 | 38,612,520 |
| 2023-08-01 | $15.31 | $15.34 | $15.11 | $15.30 | $15.30 | 38,327,200 |
| 2023-07-31 | $15.26 | $15.40 | $15.19 | $15.37 | $15.37 | 48,829,850 |
| 2023-07-28 | $15.02 | $15.32 | $14.94 | $15.26 | $15.26 | 48,373,240 |
| 2023-07-27 | $15.09 | $15.23 | $14.91 | $14.97 | $14.97 | 36,103,620 |
| 2023-07-26 | $15.23 | $15.25 | $14.98 | $15.15 | $15.15 | 43,324,300 |
| 2023-07-25 | $15.24 | $15.33 | $15.08 | $15.31 | $15.31 | 63,071,550 |
| 2023-07-24 | $14.93 | $15.23 | $14.79 | $15.03 | $15.03 | 49,729,490 |
| 2023-07-21 | $15.00 | $15.19 | $14.91 | $14.96 | $14.96 | 54,393,840 |
| 2023-07-20 | $15.42 | $15.45 | $15.01 | $15.04 | $15.04 | 68,983,570 |
| 2023-07-19 | $15.48 | $15.63 | $15.33 | $15.36 | $15.36 | 72,421,990 |
| 2023-07-18 | $15.81 | $15.81 | $15.30 | $15.35 | $15.35 | 94,886,110 |
| 2023-07-17 | $15.95 | $15.98 | $15.68 | $15.89 | $15.89 | 170,515,440 |
| 2023-07-14 | $14.99 | $15.82 | $14.99 | $15.82 | $15.82 | 220,895,940 |
| 2023-07-13 | $14.22 | $14.43 | $14.16 | $14.38 | $14.38 | 33,415,810 |
| 2023-07-12 | $14.39 | $14.39 | $14.08 | $14.10 | $14.10 | 42,921,630 |
| 2023-07-11 | $14.36 | $14.55 | $14.30 | $14.40 | $14.40 | 28,050,670 |
| 2023-07-10 | $14.46 | $14.57 | $14.31 | $14.36 | $14.36 | 24,674,630 |
| 2023-07-07 | $14.52 | $14.58 | $14.18 | $14.31 | $14.31 | 32,794,660 |
| 2023-07-06 | $14.62 | $14.88 | $14.60 | $14.66 | $14.58 | 29,285,690 |
| 2023-07-05 | $15.08 | $15.09 | $14.65 | $14.70 | $14.62 | 50,162,920 |
| 2023-07-04 | $14.87 | $15.38 | $14.82 | $15.09 | $15.01 | 66,295,900 |
| 2023-07-03 | $14.68 | $14.97 | $14.55 | $14.87 | $14.79 | 55,937,720 |
| 2023-06-30 | $14.36 | $14.80 | $14.28 | $14.66 | $14.58 | 53,438,150 |
| 2023-06-29 | $14.34 | $14.63 | $14.30 | $14.43 | $14.35 | 46,092,490 |
| 2023-06-28 | $14.66 | $14.66 | $13.91 | $14.41 | $14.33 | 62,453,140 |
| 2023-06-27 | $14.82 | $14.84 | $14.38 | $14.63 | $14.55 | 58,888,720 |
| 2023-06-26 | $14.88 | $15.15 | $14.66 | $14.82 | $14.74 | 74,699,510 |
| 2023-06-21 | $15.60 | $15.61 | $14.94 | $14.95 | $14.95 | 84,946,840 |
| 2023-06-20 | $15.60 | $16.05 | $15.45 | $15.61 | $15.61 | 96,699,660 |
| 2023-06-19 | $15.65 | $15.79 | $15.34 | $15.67 | $15.67 | 134,196,670 |
| 2023-06-16 | $14.86 | $15.55 | $14.75 | $15.48 | $15.48 | 128,942,400 |
| 2023-06-15 | $14.20 | $15.50 | $14.18 | $15.07 | $15.07 | 177,741,230 |
| 2023-06-14 | $13.97 | $14.29 | $13.86 | $14.18 | $14.18 | 58,712,940 |
| 2023-06-13 | $13.74 | $14.00 | $13.63 | $13.96 | $13.96 | 47,538,150 |
| 2023-06-12 | $13.73 | $13.80 | $13.57 | $13.70 | $13.70 | 39,422,730 |
| 2023-06-09 | $13.52 | $13.94 | $13.25 | $13.90 | $13.90 | 82,275,050 |
| 2023-06-08 | $14.14 | $14.22 | $13.45 | $13.50 | $13.50 | 103,108,730 |
| 2023-06-07 | $14.47 | $14.58 | $14.10 | $14.19 | $14.19 | 61,178,410 |
| 2023-06-06 | $14.84 | $14.85 | $14.37 | $14.45 | $14.45 | 40,791,940 |
| 2023-06-05 | $14.97 | $15.03 | $14.80 | $14.88 | $14.88 | 35,910,190 |
| 2023-06-02 | $14.65 | $15.25 | $14.62 | $14.96 | $14.96 | 68,364,940 |
| 2023-06-01 | $14.50 | $14.77 | $14.44 | $14.59 | $14.59 | 43,350,780 |
| 2023-05-31 | $14.42 | $14.54 | $14.35 | $14.46 | $14.46 | 28,570,180 |
| 2023-05-30 | $14.48 | $14.56 | $14.13 | $14.50 | $14.50 | 53,499,020 |
| 2023-05-29 | $14.51 | $14.74 | $14.45 | $14.58 | $14.58 | 30,767,970 |
| 2023-05-26 | $14.54 | $14.62 | $14.36 | $14.50 | $14.50 | 25,231,730 |
| 2023-05-25 | $14.49 | $14.73 | $14.39 | $14.58 | $14.58 | 29,577,860 |
| 2023-05-24 | $14.51 | $14.70 | $14.44 | $14.47 | $14.47 | 25,619,200 |
| 2023-05-23 | $14.87 | $14.88 | $14.53 | $14.57 | $14.57 | 36,621,910 |
| 2023-05-22 | $15.17 | $15.17 | $14.73 | $14.89 | $14.89 | 41,141,270 |
| 2023-05-19 | $15.12 | $15.20 | $14.96 | $15.16 | $15.16 | 35,978,060 |
| 2023-05-18 | $14.86 | $15.35 | $14.82 | $15.25 | $15.25 | 69,877,670 |
| 2023-05-17 | $14.77 | $15.01 | $14.72 | $14.87 | $14.87 | 29,231,570 |
| 2023-05-16 | $14.86 | $15.15 | $14.75 | $14.84 | $14.84 | 54,883,730 |
| 2023-05-15 | $14.50 | $14.95 | $14.50 | $14.87 | $14.87 | 56,971,840 |
| 2023-05-12 | $14.51 | $14.65 | $14.37 | $14.39 | $14.39 | 33,722,790 |
| 2023-05-11 | $14.30 | $14.84 | $14.20 | $14.62 | $14.62 | 54,944,150 |
| 2023-05-10 | $14.16 | $14.41 | $14.10 | $14.37 | $14.37 | 43,498,220 |
| 2023-05-09 | $14.52 | $14.53 | $14.10 | $14.12 | $14.12 | 61,529,170 |
| 2023-05-08 | $14.41 | $14.65 | $14.36 | $14.55 | $14.55 | 35,977,280 |
| 2023-05-05 | $14.78 | $14.78 | $14.28 | $14.40 | $14.40 | 50,180,220 |
| 2023-05-04 | $14.49 | $14.93 | $14.41 | $14.78 | $14.78 | 54,777,390 |
| 2023-05-03 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2023-05-02 | $14.56 | $14.56 | $14.56 | $14.56 | $14.56 | 0 |
| 2023-04-28 | $14.40 | $14.65 | $14.35 | $14.56 | $14.56 | 54,057,600 |
| 2023-04-27 | $14.60 | $14.67 | $14.26 | $14.33 | $14.33 | 72,591,880 |
| 2023-04-26 | $14.82 | $15.30 | $14.70 | $14.83 | $14.83 | 81,059,970 |
| 2023-04-25 | $15.55 | $15.58 | $14.44 | $14.64 | $14.64 | 124,117,090 |
| 2023-04-24 | $15.10 | $16.09 | $15.06 | $15.66 | $15.66 | 108,201,960 |
| 2023-04-21 | $16.40 | $16.49 | $15.18 | $15.29 | $15.29 | 135,503,180 |
| 2023-04-20 | $16.08 | $16.37 | $15.95 | $16.28 | $16.28 | 125,119,310 |
| 2023-04-19 | $15.99 | $16.21 | $15.75 | $15.95 | $15.95 | 113,004,990 |
| 2023-04-18 | $15.46 | $16.12 | $15.34 | $15.97 | $15.97 | 110,205,760 |
| 2023-04-17 | $15.99 | $16.03 | $15.20 | $15.45 | $15.45 | 107,487,430 |
| 2023-04-14 | $15.74 | $15.90 | $15.51 | $15.88 | $15.88 | 75,400,010 |
| 2023-04-13 | $16.30 | $16.31 | $15.65 | $15.82 | $15.82 | 121,954,470 |
| 2023-04-12 | $16.18 | $16.58 | $16.02 | $16.46 | $16.46 | 121,123,670 |
| 2023-04-11 | $16.55 | $16.61 | $15.95 | $16.19 | $16.19 | 116,432,560 |
| 2023-04-10 | $17.23 | $17.49 | $16.41 | $16.52 | $16.52 | 165,558,700 |
| 2023-04-07 | $17.60 | $18.18 | $16.92 | $17.30 | $17.30 | 260,820,710 |
| 2023-04-06 | $15.73 | $16.76 | $15.40 | $16.62 | $16.62 | 206,664,430 |
| 2023-04-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2023-04-04 | $15.79 | $15.91 | $15.45 | $15.59 | $15.59 | 83,526,980 |
| 2023-04-03 | $15.11 | $15.94 | $15.11 | $15.77 | $15.77 | 107,458,600 |
| 2023-03-31 | $15.08 | $15.13 | $14.77 | $15.10 | $15.10 | 50,580,910 |
| 2023-03-30 | $15.28 | $15.34 | $14.91 | $15.03 | $15.03 | 62,732,220 |
| 2023-03-29 | $15.33 | $15.60 | $15.21 | $15.31 | $15.31 | 65,758,300 |
| 2023-03-28 | $15.75 | $15.82 | $15.24 | $15.27 | $15.27 | 91,239,740 |
| 2023-03-27 | $15.81 | $16.26 | $15.61 | $15.89 | $15.89 | 136,818,310 |
| 2023-03-24 | $15.47 | $15.87 | $15.41 | $15.74 | $15.74 | 106,538,350 |
| 2023-03-23 | $15.30 | $15.72 | $15.25 | $15.56 | $15.56 | 92,605,310 |
| 2023-03-22 | $15.02 | $15.66 | $14.94 | $15.43 | $15.43 | 109,942,790 |
| 2023-03-21 | $15.00 | $15.01 | $14.77 | $14.97 | $14.97 | 60,993,320 |
| 2023-03-20 | $14.10 | $15.18 | $14.10 | $15.01 | $15.01 | 172,344,060 |
| 2023-03-17 | $14.03 | $14.13 | $13.89 | $13.94 | $13.94 | 56,989,690 |
| 2023-03-16 | $14.28 | $14.31 | $13.90 | $13.92 | $13.92 | 54,874,500 |
| 2023-03-15 | $14.35 | $14.53 | $14.22 | $14.39 | $14.39 | 46,629,500 |
| 2023-03-14 | $14.64 | $14.64 | $14.03 | $14.26 | $14.26 | 68,588,620 |
| 2023-03-13 | $14.46 | $14.70 | $14.33 | $14.64 | $14.64 | 56,309,520 |
| 2023-03-10 | $15.06 | $15.15 | $14.50 | $14.56 | $14.56 | 92,385,100 |
| 2023-03-09 | $15.30 | $15.37 | $15.07 | $15.21 | $15.21 | 54,142,730 |
| 2023-03-08 | $15.05 | $15.47 | $15.00 | $15.40 | $15.40 | 72,375,350 |
| 2023-03-07 | $15.69 | $15.73 | $15.10 | $15.17 | $15.17 | 106,822,540 |
| 2023-03-06 | $15.48 | $15.98 | $15.31 | $15.88 | $15.88 | 133,498,720 |
| 2023-03-03 | $15.61 | $15.69 | $15.33 | $15.55 | $15.55 | 107,403,110 |
| 2023-03-02 | $14.92 | $15.73 | $14.90 | $15.57 | $15.57 | 194,411,050 |
| 2023-03-01 | $14.65 | $14.98 | $14.62 | $14.85 | $14.85 | 68,819,510 |
| 2023-02-28 | $14.87 | $15.02 | $14.43 | $14.73 | $14.73 | 75,259,840 |
| 2023-02-27 | $14.50 | $14.92 | $14.39 | $14.73 | $14.73 | 67,853,700 |
| 2023-02-24 | $14.72 | $14.76 | $14.53 | $14.61 | $14.61 | 62,739,340 |
| 2023-02-23 | $14.37 | $14.94 | $14.33 | $14.89 | $14.89 | 94,970,300 |
| 2023-02-22 | $14.41 | $14.65 | $14.34 | $14.41 | $14.41 | 35,351,400 |
| 2023-02-21 | $14.30 | $14.73 | $14.21 | $14.49 | $14.49 | 52,427,080 |
| 2023-02-20 | $14.20 | $14.34 | $14.04 | $14.33 | $14.33 | 54,679,760 |
| 2023-02-17 | $14.53 | $14.63 | $14.20 | $14.22 | $14.22 | 52,547,160 |
| 2023-02-16 | $15.02 | $15.02 | $14.43 | $14.60 | $14.60 | 79,034,220 |
| 2023-02-15 | $14.77 | $15.09 | $14.71 | $15.03 | $15.03 | 72,862,840 |
| 2023-02-14 | $14.75 | $14.95 | $14.66 | $14.78 | $14.78 | 49,161,070 |
| 2023-02-13 | $14.55 | $14.85 | $14.50 | $14.76 | $14.76 | 58,225,320 |
| 2023-02-10 | $14.64 | $14.77 | $14.43 | $14.49 | $14.49 | 49,366,000 |
| 2023-02-09 | $14.23 | $14.65 | $14.03 | $14.65 | $14.65 | 76,367,600 |
| 2023-02-08 | $14.41 | $14.50 | $14.26 | $14.29 | $14.29 | 42,228,240 |
| 2023-02-07 | $14.42 | $14.49 | $14.22 | $14.36 | $14.36 | 46,516,250 |
| 2023-02-06 | $14.42 | $14.57 | $14.21 | $14.37 | $14.37 | 56,570,710 |
| 2023-02-03 | $15.09 | $15.18 | $14.32 | $14.51 | $14.51 | 118,911,060 |
| 2023-02-02 | $15.70 | $15.72 | $15.11 | $15.21 | $15.21 | 88,207,480 |
| 2023-02-01 | $15.65 | $15.95 | $15.45 | $15.74 | $15.74 | 62,542,400 |
| 2023-01-31 | $15.24 | $15.63 | $15.16 | $15.50 | $15.50 | 49,472,180 |
| 2023-01-30 | $15.30 | $15.43 | $15.11 | $15.19 | $15.19 | 54,205,210 |
| 2023-01-20 | $14.89 | $15.19 | $14.88 | $15.10 | $15.10 | 53,214,030 |
| 2023-01-19 | $15.55 | $15.61 | $14.48 | $14.85 | $14.85 | 125,306,320 |
| 2023-01-18 | $15.69 | $15.80 | $15.55 | $15.70 | $15.70 | 27,250,920 |
| 2023-01-17 | $15.85 | $15.87 | $15.51 | $15.64 | $15.64 | 35,092,330 |
| 2023-01-16 | $16.08 | $16.10 | $15.68 | $15.78 | $15.78 | 42,194,230 |
| 2023-01-13 | $16.10 | $16.23 | $15.61 | $15.86 | $15.86 | 42,840,420 |
| 2023-01-12 | $16.05 | $16.37 | $16.00 | $16.11 | $16.11 | 30,746,500 |
| 2023-01-11 | $16.20 | $16.33 | $15.92 | $16.01 | $16.01 | 38,742,510 |
| 2023-01-10 | $16.48 | $16.76 | $16.18 | $16.23 | $16.23 | 37,965,590 |
| 2023-01-09 | $16.16 | $16.42 | $15.93 | $16.28 | $16.28 | 41,708,930 |
| 2023-01-06 | $16.10 | $16.49 | $16.02 | $16.11 | $16.11 | 44,121,580 |
| 2023-01-05 | $16.02 | $16.16 | $15.76 | $16.11 | $16.11 | 35,673,940 |
| 2023-01-04 | $16.21 | $16.30 | $15.75 | $15.93 | $15.93 | 46,856,200 |
| 2023-01-03 | $15.14 | $16.38 | $15.00 | $16.21 | $16.21 | 84,719,010 |
| 2023-01-02 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2022-12-30 | $15.11 | $15.58 | $14.98 | $15.06 | $15.06 | 51,363,240 |
| 2022-12-29 | $14.91 | $15.25 | $14.91 | $15.10 | $15.10 | 36,739,760 |
| 2022-12-28 | $14.89 | $15.21 | $14.66 | $15.01 | $15.01 | 49,996,690 |
| 2022-12-27 | $14.90 | $15.22 | $14.43 | $15.01 | $15.01 | 76,896,740 |
| 2022-12-26 | $13.96 | $15.00 | $13.93 | $14.91 | $14.91 | 63,674,070 |
| 2022-12-23 | $13.98 | $14.46 | $13.80 | $14.05 | $14.05 | 54,358,100 |
| 2022-12-22 | $15.38 | $15.43 | $13.91 | $14.31 | $14.31 | 101,969,560 |
| 2022-12-21 | $15.04 | $15.60 | $14.85 | $15.38 | $15.38 | 72,933,840 |
| 2022-12-20 | $14.32 | $15.05 | $14.24 | $14.93 | $14.93 | 78,486,740 |
| 2022-12-19 | $14.45 | $14.62 | $14.27 | $14.37 | $14.37 | 25,397,960 |
| 2022-12-16 | $14.80 | $14.80 | $14.24 | $14.50 | $14.50 | 49,365,850 |
| 2022-12-15 | $14.65 | $15.01 | $14.51 | $14.89 | $14.89 | 32,382,820 |
| 2022-12-14 | $15.01 | $15.09 | $14.54 | $14.69 | $14.69 | 45,519,650 |
| 2022-12-13 | $15.34 | $15.42 | $14.94 | $14.97 | $14.97 | 29,519,790 |
| 2022-12-12 | $15.21 | $15.39 | $14.84 | $15.34 | $15.34 | 50,616,740 |
| 2022-12-09 | $15.86 | $15.96 | $15.17 | $15.20 | $15.20 | 91,667,890 |
| 2022-12-08 | $16.01 | $16.28 | $15.88 | $15.93 | $15.93 | 33,858,480 |
| 2022-12-07 | $16.00 | $16.30 | $15.92 | $16.07 | $16.07 | 35,539,530 |
| 2022-12-06 | $16.58 | $16.58 | $15.91 | $16.11 | $16.11 | 69,219,930 |
| 2022-12-05 | $17.03 | $17.14 | $16.55 | $16.68 | $16.68 | 52,180,790 |
| 2022-12-01 | $16.41 | $17.04 | $16.22 | $16.71 | $16.71 | 78,710,410 |
| 2022-11-30 | $16.03 | $16.45 | $15.85 | $16.40 | $16.40 | 55,494,940 |
| 2022-11-29 | $16.24 | $16.35 | $16.06 | $16.12 | $16.12 | 67,600,110 |
| 2022-11-28 | $15.70 | $16.85 | $15.70 | $16.55 | $16.55 | 71,672,360 |
| 2022-11-25 | $16.50 | $16.68 | $15.74 | $16.02 | $16.02 | 81,499,370 |
| 2022-11-24 | $16.99 | $17.53 | $16.86 | $16.94 | $16.94 | 44,453,330 |
| 2022-11-23 | $16.14 | $17.07 | $15.92 | $16.84 | $16.84 | 70,071,130 |
| 2022-11-22 | $16.25 | $16.50 | $15.90 | $16.14 | $16.14 | 33,379,010 |
| 2022-11-21 | $16.12 | $16.45 | $16.00 | $16.32 | $16.32 | 32,122,250 |
| 2022-11-18 | $16.41 | $16.44 | $16.03 | $16.12 | $16.12 | 50,401,270 |
| 2022-11-17 | $17.14 | $17.22 | $16.18 | $16.48 | $16.48 | 75,614,970 |
| 2022-11-16 | $17.69 | $17.76 | $17.10 | $17.22 | $17.22 | 44,510,790 |
| 2022-11-15 | $17.42 | $17.88 | $17.15 | $17.79 | $17.79 | 62,517,050 |
| 2022-11-14 | $17.46 | $17.95 | $17.06 | $17.42 | $17.42 | 83,800,020 |
| 2022-11-11 | $17.50 | $17.73 | $16.98 | $17.05 | $17.05 | 44,149,480 |
| 2022-11-10 | $17.09 | $17.42 | $16.74 | $16.93 | $16.93 | 42,155,730 |
| 2022-11-09 | $17.85 | $17.85 | $17.01 | $17.18 | $17.18 | 56,019,890 |
| 2022-11-08 | $17.20 | $18.10 | $16.99 | $17.80 | $17.80 | 109,923,500 |
| 2022-11-07 | $18.18 | $18.20 | $16.46 | $17.05 | $17.05 | 137,371,610 |
| 2022-11-04 | $17.80 | $18.40 | $17.70 | $18.18 | $18.18 | 66,472,300 |
| 2022-11-03 | $17.94 | $18.03 | $17.28 | $17.81 | $17.81 | 85,447,240 |
| 2022-11-02 | $18.51 | $18.51 | $17.20 | $18.05 | $18.05 | 89,306,570 |
| 2022-11-01 | $19.48 | $19.63 | $17.93 | $18.60 | $18.60 | 94,304,610 |
| 2022-10-31 | $18.81 | $20.35 | $18.79 | $19.45 | $19.45 | 57,470,540 |
| 2022-10-28 | $18.82 | $19.92 | $18.81 | $19.42 | $19.42 | 55,247,060 |
| 2022-10-27 | $20.50 | $20.55 | $18.64 | $19.15 | $19.15 | 113,257,610 |
| 2022-10-26 | $20.68 | $20.98 | $19.89 | $20.71 | $20.71 | 56,062,690 |
| 2022-10-25 | $20.65 | $21.37 | $20.29 | $20.98 | $20.98 | 41,736,180 |
| 2022-10-24 | $20.77 | $21.45 | $20.28 | $20.71 | $20.71 | 52,714,220 |
| 2022-10-21 | $19.95 | $20.95 | $19.80 | $20.77 | $20.77 | 71,142,840 |
| 2022-10-20 | $19.85 | $20.09 | $19.23 | $19.56 | $19.56 | 37,203,150 |
| 2022-10-19 | $20.40 | $20.44 | $19.79 | $19.90 | $19.90 | 50,820,490 |
| 2022-10-18 | $19.32 | $20.80 | $19.24 | $20.65 | $20.65 | 64,312,170 |
| 2022-10-17 | $19.40 | $19.61 | $18.94 | $19.36 | $19.36 | 37,219,910 |
| 2022-10-14 | $20.00 | $20.10 | $19.40 | $19.66 | $19.66 | 46,714,600 |
| 2022-10-13 | $19.89 | $20.32 | $19.74 | $19.93 | $19.93 | 42,508,170 |
| 2022-10-12 | $19.24 | $20.23 | $18.89 | $20.04 | $20.04 | 63,295,540 |
| 2022-10-11 | $18.25 | $19.51 | $18.02 | $19.38 | $19.38 | 47,143,040 |
| 2022-10-10 | $18.20 | $18.83 | $17.95 | $18.11 | $18.11 | 32,306,820 |
| 2022-09-30 | $19.03 | $19.31 | $18.15 | $18.20 | $18.20 | 37,772,960 |
| 2022-09-29 | $19.32 | $19.47 | $18.70 | $19.05 | $19.05 | 32,335,670 |
| 2022-09-28 | $19.80 | $20.13 | $19.08 | $19.20 | $19.20 | 42,911,120 |
| 2022-09-27 | $19.00 | $20.16 | $19.00 | $19.79 | $19.79 | 76,936,840 |
| 2022-09-26 | $17.72 | $18.99 | $17.63 | $18.60 | $18.60 | 53,766,030 |
| 2022-09-23 | $18.13 | $18.35 | $17.48 | $17.82 | $17.82 | 31,517,100 |
| 2022-09-22 | $18.00 | $18.58 | $17.42 | $18.20 | $18.20 | 34,252,390 |
| 2022-09-21 | $17.83 | $18.62 | $17.70 | $18.10 | $18.10 | 44,830,520 |
| 2022-09-20 | $17.55 | $18.40 | $17.55 | $17.98 | $17.98 | 53,536,990 |
| 2022-09-19 | $17.01 | $17.64 | $16.82 | $17.31 | $17.31 | 41,953,330 |
| 2022-09-16 | $17.33 | $17.74 | $16.90 | $17.04 | $17.04 | 41,142,440 |
| 2022-09-15 | $18.75 | $18.83 | $17.20 | $17.53 | $17.53 | 60,938,660 |
| 2022-09-14 | $18.62 | $19.11 | $18.29 | $18.67 | $18.67 | 28,699,170 |
| 2022-09-13 | $19.25 | $19.38 | $18.51 | $18.92 | $18.92 | 39,001,200 |
| 2022-09-12 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 0 |
| 2022-09-09 | $19.50 | $19.58 | $18.69 | $19.18 | $19.18 | 41,534,810 |
| 2022-09-08 | $19.43 | $19.76 | $19.16 | $19.35 | $19.35 | 40,402,950 |
| 2022-09-07 | $19.40 | $19.85 | $19.21 | $19.62 | $19.62 | 56,567,160 |
| 2022-09-06 | $18.93 | $19.88 | $18.60 | $19.40 | $19.40 | 89,088,940 |
| 2022-09-05 | $18.17 | $19.25 | $18.05 | $18.81 | $18.81 | 93,502,310 |
| 2022-09-02 | $18.16 | $18.48 | $17.54 | $18.01 | $18.01 | 88,341,340 |
| 2022-09-01 | $16.90 | $18.51 | $16.90 | $18.24 | $18.24 | 130,844,840 |
| 2022-08-31 | $18.19 | $18.31 | $16.60 | $16.83 | $16.83 | 123,955,200 |
| 2022-08-30 | $17.20 | $18.21 | $17.01 | $18.21 | $18.21 | 158,837,430 |
| 2022-08-29 | $16.05 | $16.77 | $15.71 | $16.55 | $16.55 | 24,029,680 |
| 2022-08-26 | $15.99 | $16.70 | $15.81 | $16.32 | $16.32 | 30,602,830 |
| 2022-08-25 | $16.45 | $16.46 | $15.80 | $15.98 | $15.98 | 32,615,680 |
| 2022-08-24 | $17.05 | $17.15 | $16.23 | $16.29 | $16.29 | 33,723,400 |
| 2022-08-23 | $16.70 | $17.35 | $16.69 | $17.05 | $17.05 | 33,512,490 |
| 2022-08-22 | $17.19 | $17.41 | $16.64 | $16.88 | $16.88 | 60,458,780 |
| 2022-08-19 | $17.91 | $17.92 | $17.26 | $17.47 | $17.47 | 41,976,450 |
| 2022-08-18 | $16.98 | $18.02 | $16.95 | $17.88 | $17.88 | 60,402,640 |
| 2022-08-17 | $17.02 | $17.59 | $17.02 | $17.11 | $17.11 | 30,811,750 |
| 2022-08-16 | $16.82 | $17.67 | $16.82 | $17.13 | $17.13 | 53,155,340 |
| 2022-08-15 | $16.13 | $17.00 | $16.09 | $16.79 | $16.79 | 46,887,910 |
| 2022-08-12 | $16.53 | $16.53 | $15.96 | $16.16 | $16.16 | 40,253,010 |
| 2022-08-11 | $16.48 | $17.10 | $16.32 | $16.60 | $16.60 | 44,703,560 |
| 2022-08-10 | $16.30 | $16.73 | $16.01 | $16.29 | $16.29 | 38,871,500 |
| 2022-08-09 | $15.73 | $16.75 | $15.63 | $16.30 | $16.30 | 70,438,930 |
| 2022-08-08 | $15.39 | $16.08 | $15.06 | $15.75 | $15.75 | 55,354,980 |
| 2022-08-05 | $15.81 | $15.97 | $15.22 | $15.63 | $15.63 | 47,000,450 |
| 2022-08-04 | $15.67 | $16.09 | $15.42 | $15.79 | $15.79 | 35,684,080 |
| 2022-08-03 | $15.71 | $16.32 | $15.58 | $15.67 | $15.67 | 50,251,110 |
| 2022-08-02 | $15.70 | $16.05 | $15.40 | $15.63 | $15.63 | 54,330,000 |
| 2022-08-01 | $15.66 | $16.36 | $15.57 | $15.98 | $15.98 | 65,456,490 |
| 2022-07-29 | $15.66 | $16.20 | $15.60 | $15.64 | $15.64 | 77,690,180 |
| 2022-07-28 | $17.00 | $17.33 | $15.45 | $15.67 | $15.67 | 139,703,660 |
| 2022-07-27 | $17.10 | $17.18 | $16.36 | $16.98 | $16.98 | 66,154,490 |
| 2022-07-26 | $16.80 | $17.32 | $16.39 | $17.13 | $17.13 | 56,210,660 |
| 2022-07-25 | $17.41 | $17.56 | $16.06 | $16.56 | $16.56 | 95,853,210 |
| 2022-07-22 | $17.78 | $17.95 | $17.25 | $17.53 | $17.53 | 52,454,880 |
| 2022-07-21 | $18.43 | $18.51 | $17.68 | $17.77 | $17.77 | 48,586,900 |
| 2022-07-20 | $17.66 | $18.68 | $17.20 | $18.49 | $18.49 | 74,644,730 |
| 2022-07-19 | $17.68 | $18.00 | $17.36 | $17.65 | $17.65 | 54,931,320 |
| 2022-07-18 | $17.17 | $17.94 | $16.82 | $17.84 | $17.84 | 69,879,050 |
| 2022-07-15 | $16.99 | $17.21 | $16.82 | $16.92 | $16.92 | 43,792,060 |
| 2022-07-14 | $16.46 | $17.52 | $16.40 | $17.12 | $17.12 | 95,955,070 |
| 2022-07-13 | $15.72 | $16.58 | $15.64 | $16.45 | $16.45 | 74,993,760 |
| 2022-07-12 | $15.47 | $16.27 | $15.46 | $15.72 | $15.72 | 55,159,310 |
| 2022-07-11 | $15.99 | $16.02 | $14.98 | $15.37 | $15.37 | 75,334,330 |
| 2022-07-08 | $15.84 | $16.50 | $15.81 | $15.99 | $15.99 | 83,561,780 |
| 2022-07-07 | $14.71 | $16.03 | $14.67 | $15.88 | $15.81 | 97,686,490 |
| 2022-07-06 | $14.12 | $15.16 | $14.12 | $14.89 | $14.83 | 82,671,730 |
| 2022-07-05 | $14.25 | $14.38 | $13.98 | $14.23 | $14.17 | 30,201,880 |
| 2022-07-04 | $14.22 | $14.25 | $13.88 | $14.20 | $14.14 | 37,829,640 |
| 2022-07-01 | $14.48 | $14.59 | $13.93 | $14.14 | $14.08 | 51,971,530 |
| 2022-06-30 | $14.15 | $14.70 | $14.15 | $14.54 | $14.48 | 46,127,670 |
| 2022-06-29 | $14.80 | $14.87 | $13.85 | $13.95 | $13.89 | 77,696,790 |
| 2022-06-28 | $14.93 | $14.99 | $14.65 | $14.87 | $14.81 | 23,247,690 |
| 2022-06-27 | $15.05 | $15.17 | $14.75 | $14.88 | $14.82 | 42,639,880 |
| 2022-06-24 | $14.56 | $15.34 | $14.41 | $15.04 | $14.97 | 63,634,500 |
| 2022-06-23 | $14.09 | $14.63 | $14.04 | $14.50 | $14.44 | 36,838,680 |
| 2022-06-22 | $14.11 | $14.45 | $13.99 | $14.02 | $13.96 | 31,620,520 |
| 2022-06-21 | $14.21 | $14.52 | $13.97 | $14.13 | $14.07 | 37,334,910 |
| 2022-06-20 | $14.43 | $14.76 | $14.23 | $14.25 | $14.19 | 62,881,390 |
| 2022-06-17 | $13.20 | $14.15 | $13.16 | $14.13 | $14.07 | 65,924,960 |
| 2022-06-16 | $12.88 | $13.70 | $12.81 | $13.38 | $13.32 | 59,680,060 |
| 2022-06-15 | $12.92 | $13.18 | $12.75 | $12.88 | $12.82 | 35,205,250 |
| 2022-06-14 | $13.00 | $13.11 | $12.40 | $12.95 | $12.89 | 47,080,020 |
| 2022-06-13 | $12.75 | $13.35 | $12.63 | $13.23 | $13.17 | 41,164,750 |
| 2022-06-10 | $12.69 | $12.87 | $12.55 | $12.79 | $12.73 | 32,931,870 |
| 2022-06-09 | $12.66 | $12.82 | $12.56 | $12.69 | $12.63 | 31,817,010 |
| 2022-06-08 | $12.81 | $12.92 | $12.52 | $12.79 | $12.73 | 43,642,090 |
| 2022-06-07 | $13.22 | $13.39 | $12.70 | $12.81 | $12.75 | 69,233,440 |
| 2022-06-06 | $13.21 | $13.49 | $13.00 | $13.23 | $13.17 | 42,218,350 |
| 2022-06-02 | $12.60 | $13.38 | $12.48 | $13.25 | $13.19 | 74,170,340 |
| 2022-06-01 | $12.26 | $12.68 | $12.24 | $12.59 | $12.54 | 49,042,070 |
| 2022-05-31 | $12.25 | $12.57 | $12.16 | $12.26 | $12.21 | 62,960,840 |
| 2022-05-30 | $12.08 | $12.25 | $11.85 | $12.14 | $12.09 | 39,781,380 |
| 2022-05-27 | $12.20 | $12.47 | $11.92 | $12.02 | $11.97 | 44,603,090 |
| 2022-05-26 | $11.45 | $12.41 | $11.27 | $12.15 | $12.10 | 82,303,230 |
| 2022-05-25 | $11.02 | $11.49 | $10.86 | $11.46 | $11.41 | 50,395,230 |
| 2022-05-24 | $11.59 | $11.80 | $10.99 | $10.99 | $10.94 | 48,389,040 |
| 2022-05-23 | $11.48 | $11.80 | $11.23 | $11.66 | $11.61 | 55,488,090 |
| 2022-05-20 | $10.88 | $11.44 | $10.75 | $11.41 | $11.36 | 68,479,590 |
| 2022-05-19 | $10.13 | $10.92 | $10.09 | $10.89 | $10.84 | 72,472,640 |
| 2022-05-18 | $10.43 | $10.45 | $10.23 | $10.29 | $10.25 | 26,283,540 |
| 2022-05-17 | $10.31 | $10.41 | $10.18 | $10.41 | $10.36 | 22,471,740 |
| 2022-05-16 | $10.48 | $10.52 | $10.23 | $10.30 | $10.26 | 22,526,010 |
| 2022-05-13 | $10.46 | $10.56 | $10.30 | $10.42 | $10.37 | 27,168,130 |
| 2022-05-12 | $10.18 | $10.37 | $10.13 | $10.30 | $10.26 | 24,575,520 |
| 2022-05-11 | $10.06 | $10.55 | $10.06 | $10.20 | $10.16 | 51,036,500 |
| 2022-05-10 | $9.81 | $10.14 | $9.66 | $10.06 | $10.02 | 34,671,730 |
| 2022-05-09 | $9.91 | $10.03 | $9.80 | $9.90 | $9.86 | 22,884,070 |
| 2022-05-06 | $9.95 | $10.06 | $9.83 | $9.91 | $9.87 | 26,583,030 |
| 2022-05-05 | $10.07 | $10.31 | $10.05 | $10.16 | $10.12 | 36,920,600 |
| 2022-05-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 0 |
| 2022-05-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.06 | 0 |
| 2022-04-29 | $9.76 | $10.14 | $9.74 | $10.10 | $10.06 | 39,323,360 |
| 2022-04-28 | $9.84 | $9.97 | $9.49 | $9.71 | $9.67 | 44,429,200 |
| 2022-04-27 | $9.36 | $10.00 | $9.30 | $9.97 | $9.93 | 50,958,740 |
| 2022-04-26 | $10.02 | $10.10 | $9.53 | $9.58 | $9.54 | 46,015,810 |
| 2022-04-25 | $10.53 | $10.58 | $9.85 | $9.86 | $9.82 | 41,018,230 |
| 2022-04-22 | $10.69 | $10.90 | $10.63 | $10.70 | $10.65 | 22,199,760 |
| 2022-04-21 | $11.18 | $11.24 | $10.79 | $10.86 | $10.81 | 26,154,550 |
| 2022-04-20 | $11.50 | $11.50 | $11.14 | $11.18 | $11.13 | 16,439,540 |
| 2022-04-19 | $11.38 | $11.53 | $11.34 | $11.39 | $11.34 | 17,740,240 |
| 2022-04-18 | $11.15 | $11.47 | $11.02 | $11.45 | $11.40 | 23,729,460 |
| 2022-04-15 | $11.35 | $11.35 | $11.15 | $11.19 | $11.14 | 23,902,640 |
| 2022-04-14 | $11.55 | $11.63 | $11.35 | $11.42 | $11.37 | 19,378,360 |
| 2022-04-13 | $11.66 | $11.69 | $11.43 | $11.43 | $11.38 | 19,931,660 |
| 2022-04-12 | $11.54 | $11.82 | $11.29 | $11.78 | $11.73 | 26,360,060 |
| 2022-04-11 | $11.86 | $11.95 | $11.48 | $11.53 | $11.48 | 30,515,710 |
| 2022-04-08 | $12.25 | $12.27 | $11.71 | $11.98 | $11.93 | 37,947,180 |
| 2022-04-07 | $12.60 | $12.63 | $12.16 | $12.16 | $12.11 | 31,791,440 |
| 2022-04-06 | $12.86 | $12.88 | $12.52 | $12.64 | $12.58 | 24,970,080 |
| 2022-04-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.83 | 0 |
| 2022-04-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.83 | 0 |
| 2022-04-01 | $12.90 | $12.93 | $12.72 | $12.89 | $12.83 | 25,953,760 |
| 2022-03-31 | $13.20 | $13.20 | $12.87 | $12.97 | $12.91 | 22,043,620 |
| 2022-03-30 | $13.28 | $13.33 | $13.11 | $13.25 | $13.19 | 21,091,210 |
| 2022-03-29 | $13.05 | $13.18 | $12.80 | $13.04 | $12.98 | 21,884,420 |
| 2022-03-28 | $12.82 | $13.10 | $12.74 | $13.09 | $13.03 | 21,459,200 |
| 2022-03-25 | $13.53 | $13.58 | $12.96 | $12.96 | $12.90 | 39,581,380 |
| 2022-03-24 | $13.81 | $13.84 | $13.46 | $13.46 | $13.40 | 28,497,600 |
| 2022-03-23 | $13.79 | $14.01 | $13.66 | $13.96 | $13.90 | 33,759,650 |
| 2022-03-22 | $13.69 | $13.79 | $13.53 | $13.68 | $13.62 | 23,422,730 |
| 2022-03-21 | $13.90 | $14.13 | $13.65 | $13.70 | $13.64 | 42,353,970 |
| 2022-03-18 | $13.88 | $14.07 | $13.66 | $14.07 | $14.01 | 34,634,290 |
| 2022-03-17 | $13.60 | $14.40 | $13.52 | $13.94 | $13.88 | 75,609,000 |
| 2022-03-16 | $13.13 | $13.42 | $12.45 | $13.34 | $13.28 | 50,506,440 |
| 2022-03-15 | $13.58 | $13.91 | $12.76 | $12.81 | $12.75 | 50,545,560 |
| 2022-03-14 | $13.72 | $14.14 | $13.70 | $13.75 | $13.69 | 37,565,720 |
| 2022-03-11 | $13.13 | $13.94 | $13.01 | $13.89 | $13.83 | 57,212,040 |
| 2022-03-10 | $13.18 | $13.40 | $13.03 | $13.15 | $13.09 | 38,087,680 |
| 2022-03-09 | $13.48 | $13.56 | $12.25 | $12.89 | $12.83 | 65,705,250 |
| 2022-03-08 | $13.88 | $14.04 | $13.40 | $13.44 | $13.38 | 37,141,070 |
| 2022-03-07 | $14.50 | $14.50 | $13.81 | $13.96 | $13.90 | 43,351,950 |
| 2022-03-04 | $14.69 | $14.82 | $14.49 | $14.60 | $14.54 | 26,136,020 |
| 2022-03-03 | $15.18 | $15.28 | $14.77 | $14.78 | $14.72 | 27,158,300 |
| 2022-03-02 | $14.93 | $15.12 | $14.69 | $15.03 | $14.96 | 38,691,260 |
| 2022-03-01 | $14.80 | $15.69 | $14.80 | $15.09 | $15.02 | 59,927,750 |
| 2022-02-28 | $14.69 | $14.91 | $14.63 | $14.78 | $14.72 | 30,431,720 |
| 2022-02-25 | $15.14 | $15.20 | $14.79 | $14.82 | $14.76 | 37,404,990 |
| 2022-02-24 | $15.03 | $15.28 | $14.74 | $14.91 | $14.85 | 49,045,150 |
| 2022-02-23 | $14.81 | $15.15 | $14.78 | $15.15 | $15.08 | 40,800,300 |
| 2022-02-22 | $14.91 | $14.99 | $14.67 | $14.82 | $14.76 | 43,313,940 |
| 2022-02-21 | $14.97 | $15.17 | $14.72 | $15.08 | $15.01 | 57,999,890 |
| 2022-02-18 | $14.50 | $14.81 | $14.40 | $14.66 | $14.60 | 38,411,550 |
| 2022-02-17 | $14.39 | $14.52 | $14.21 | $14.36 | $14.30 | 29,887,830 |
| 2022-02-16 | $14.11 | $14.78 | $14.11 | $14.25 | $14.19 | 47,344,170 |
| 2022-02-15 | $13.60 | $14.20 | $13.54 | $14.10 | $14.04 | 26,159,740 |
| 2022-02-14 | $13.65 | $13.78 | $13.50 | $13.62 | $13.56 | 20,702,730 |
| 2022-02-11 | $14.08 | $14.18 | $13.64 | $13.75 | $13.69 | 28,572,720 |
| 2022-02-10 | $14.49 | $14.50 | $14.06 | $14.18 | $14.12 | 26,817,290 |
| 2022-02-09 | $14.26 | $14.50 | $14.13 | $14.44 | $14.38 | 33,286,780 |
| 2022-02-08 | $14.14 | $14.28 | $13.66 | $14.27 | $14.21 | 38,217,540 |
| 2022-02-07 | $14.30 | $14.74 | $14.04 | $14.13 | $14.07 | 41,426,390 |
| 2022-02-04 | $14.04 | $14.04 | $14.04 | $14.04 | $13.98 | 0 |
| 2022-02-03 | $14.04 | $14.04 | $14.04 | $14.04 | $13.98 | 0 |
| 2022-02-02 | $14.04 | $14.04 | $14.04 | $14.04 | $13.98 | 0 |
| 2022-02-01 | $14.04 | $14.04 | $14.04 | $14.04 | $13.98 | 0 |
| 2022-01-28 | $13.71 | $14.52 | $13.45 | $14.04 | $13.98 | 34,707,050 |
| 2022-01-27 | $13.89 | $13.93 | $13.48 | $13.48 | $13.42 | 21,871,060 |
| 2022-01-26 | $13.59 | $13.97 | $13.47 | $13.85 | $13.79 | 35,778,360 |
| 2022-01-25 | $14.56 | $14.57 | $13.35 | $13.38 | $13.32 | 52,728,270 |
| 2022-01-24 | $14.56 | $14.77 | $14.46 | $14.56 | $14.50 | 18,653,240 |
| 2022-01-21 | $14.85 | $14.95 | $14.50 | $14.59 | $14.53 | 28,774,480 |
| 2022-01-20 | $15.36 | $15.43 | $14.96 | $14.98 | $14.91 | 25,799,090 |
| 2022-01-19 | $15.34 | $15.44 | $15.11 | $15.36 | $15.29 | 25,297,940 |
| 2022-01-18 | $15.36 | $15.51 | $15.21 | $15.37 | $15.30 | 29,213,540 |
| 2022-01-17 | $14.83 | $15.37 | $14.80 | $15.36 | $15.29 | 41,875,700 |
| 2022-01-14 | $14.66 | $15.00 | $14.40 | $14.82 | $14.76 | 29,884,590 |
| 2022-01-13 | $15.16 | $15.63 | $14.78 | $14.80 | $14.74 | 46,859,280 |
| 2022-01-12 | $15.28 | $15.44 | $14.80 | $15.01 | $14.94 | 34,023,200 |
| 2022-01-11 | $15.27 | $15.39 | $15.06 | $15.15 | $15.08 | 22,707,940 |
| 2022-01-10 | $15.21 | $15.45 | $15.06 | $15.32 | $15.25 | 29,337,460 |
| 2022-01-07 | $15.28 | $15.50 | $15.19 | $15.28 | $15.21 | 29,990,290 |
| 2022-01-06 | $15.35 | $15.45 | $14.96 | $15.28 | $15.21 | 32,334,420 |
| 2022-01-05 | $15.63 | $15.75 | $15.32 | $15.43 | $15.36 | 41,593,840 |
| 2022-01-04 | $15.12 | $15.72 | $15.01 | $15.63 | $15.56 | 68,592,250 |
| 2022-01-03 | $15.12 | $15.12 | $15.12 | $15.12 | $15.05 | 0 |
| 2021-12-31 | $14.50 | $15.28 | $14.46 | $15.12 | $15.05 | 56,220,860 |
| 2021-12-30 | $14.55 | $14.65 | $14.38 | $14.46 | $14.40 | 29,133,660 |
| 2021-12-29 | $14.26 | $14.67 | $14.16 | $14.58 | $14.52 | 48,662,390 |
| 2021-12-28 | $14.22 | $14.40 | $14.04 | $14.29 | $14.23 | 39,798,850 |
| 2021-12-27 | $14.43 | $14.63 | $14.16 | $14.23 | $14.17 | 39,399,930 |
| 2021-12-24 | $14.81 | $14.95 | $14.29 | $14.44 | $14.38 | 43,185,930 |
| 2021-12-23 | $15.06 | $15.25 | $14.71 | $14.85 | $14.79 | 33,386,340 |
| 2021-12-22 | $14.86 | $15.12 | $14.78 | $14.86 | $14.80 | 25,554,290 |
| 2021-12-21 | $14.36 | $14.88 | $14.36 | $14.83 | $14.77 | 49,664,710 |
| 2021-12-20 | $15.03 | $15.15 | $14.24 | $14.27 | $14.21 | 73,807,130 |
| 2021-12-17 | $15.11 | $15.58 | $14.79 | $15.22 | $15.15 | 59,811,780 |
| 2021-12-16 | $15.47 | $15.72 | $15.44 | $15.57 | $15.50 | 32,500,120 |
| 2021-12-15 | $15.60 | $15.81 | $15.43 | $15.45 | $15.38 | 45,144,600 |
| 2021-12-14 | $15.12 | $15.76 | $15.12 | $15.67 | $15.60 | 63,725,800 |
| 2021-12-13 | $15.05 | $15.33 | $15.02 | $15.16 | $15.09 | 31,685,870 |
| 2021-12-10 | $15.05 | $15.36 | $14.93 | $15.13 | $15.06 | 39,082,510 |
| 2021-12-09 | $14.98 | $15.42 | $14.80 | $15.14 | $15.07 | 58,444,350 |
| 2021-12-08 | $14.83 | $15.15 | $14.77 | $15.00 | $14.93 | 40,623,450 |
| 2021-12-07 | $14.83 | $14.93 | $14.29 | $14.91 | $14.85 | 61,769,870 |
| 2021-12-06 | $14.96 | $15.14 | $14.72 | $14.82 | $14.76 | 46,560,760 |
| 2021-12-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.92 | 129,419,110 |
| 2021-12-02 | $16.07 | $16.07 | $16.07 | $16.07 | $16.00 | 39,592,980 |
| 2021-12-01 | $16.37 | $16.55 | $16.10 | $16.12 | $16.05 | 43,820,720 |
| 2021-11-30 | $16.04 | $16.57 | $15.95 | $16.48 | $16.41 | 77,542,840 |
| 2021-11-29 | $16.23 | $16.36 | $15.59 | $15.90 | $15.83 | 87,171,980 |
| 2021-11-26 | $16.42 | $16.72 | $16.36 | $16.46 | $16.39 | 38,677,430 |
| 2021-11-25 | $16.70 | $16.74 | $16.39 | $16.43 | $16.36 | 37,356,790 |
| 2021-11-24 | $16.58 | $16.94 | $16.46 | $16.64 | $16.57 | 38,659,480 |
| 2021-11-23 | $17.08 | $17.09 | $16.68 | $16.70 | $16.63 | 51,539,530 |
| 2021-11-22 | $16.79 | $17.25 | $16.57 | $17.07 | $17.00 | 69,953,600 |
| 2021-11-19 | $16.79 | $17.14 | $16.60 | $16.79 | $16.72 | 66,538,990 |
| 2021-11-18 | $17.35 | $17.94 | $16.93 | $17.05 | $16.98 | 119,194,890 |
| 2021-11-17 | $16.84 | $17.50 | $16.78 | $17.35 | $17.27 | 101,389,280 |
| 2021-11-16 | $16.61 | $17.11 | $16.41 | $16.97 | $16.90 | 104,875,780 |
| 2021-11-15 | $16.52 | $16.80 | $16.25 | $16.53 | $16.46 | 70,758,920 |
| 2021-11-12 | $15.83 | $16.87 | $15.80 | $16.44 | $16.37 | 107,117,750 |
| 2021-11-11 | $15.70 | $16.20 | $15.44 | $15.91 | $15.84 | 64,339,880 |
| 2021-11-10 | $15.46 | $15.92 | $15.21 | $15.89 | $15.82 | 62,013,230 |
| 2021-11-09 | $15.50 | $16.20 | $15.45 | $15.61 | $15.54 | 72,928,990 |
| 2021-11-08 | $15.61 | $15.93 | $15.28 | $15.44 | $15.37 | 73,749,430 |
| 2021-11-05 | $16.28 | $16.28 | $16.28 | $16.28 | $16.21 | 94,818,060 |
| 2021-11-04 | $15.35 | $16.64 | $15.27 | $16.28 | $16.21 | 156,503,380 |
| 2021-11-03 | $16.00 | $16.00 | $15.19 | $15.36 | $15.29 | 103,615,770 |
| 2021-11-02 | $16.09 | $17.17 | $15.86 | $15.99 | $15.92 | 175,197,640 |
| 2021-11-01 | $15.46 | $16.19 | $15.45 | $15.94 | $15.87 | 175,031,740 |
| 2021-10-29 | $14.82 | $15.29 | $14.58 | $15.20 | $15.13 | 83,345,160 |
| 2021-10-28 | $14.45 | $15.00 | $14.40 | $14.72 | $14.66 | 79,865,430 |
| 2021-10-27 | $14.56 | $14.62 | $14.32 | $14.43 | $14.37 | 34,484,440 |
| 2021-10-26 | $14.49 | $14.70 | $14.26 | $14.62 | $14.56 | 52,870,270 |
| 2021-10-25 | $14.40 | $14.52 | $14.03 | $14.45 | $14.39 | 34,004,090 |
| 2021-10-22 | $14.28 | $14.47 | $14.15 | $14.37 | $14.31 | 35,150,440 |
| 2021-10-21 | $14.64 | $14.69 | $14.26 | $14.33 | $14.27 | 49,214,770 |
| 2021-10-20 | $14.39 | $15.15 | $14.33 | $14.71 | $14.65 | 78,127,300 |
| 2021-10-19 | $14.88 | $14.88 | $14.16 | $14.32 | $14.26 | 67,977,750 |
| 2021-10-18 | $14.65 | $14.93 | $14.37 | $14.62 | $14.56 | 54,137,860 |
| 2021-10-15 | $14.60 | $14.83 | $14.23 | $14.58 | $14.52 | 64,736,680 |
| 2021-10-14 | $14.52 | $14.92 | $14.34 | $14.49 | $14.43 | 48,401,200 |
| 2021-10-13 | $14.77 | $15.08 | $14.32 | $14.71 | $14.65 | 76,326,590 |
| 2021-10-12 | $14.98 | $15.25 | $14.65 | $14.70 | $14.64 | 171,541,950 |
| 2021-10-11 | $13.96 | $14.85 | $13.92 | $14.85 | $14.79 | 149,254,060 |
| 2021-10-08 | $13.99 | $14.05 | $13.41 | $13.50 | $13.44 | 39,913,850 |
| 2021-10-07 | $13.80 | $13.80 | $13.80 | $13.80 | $13.74 | 0 |
| 2021-10-06 | $13.80 | $13.80 | $13.80 | $13.80 | $13.74 | 0 |
| 2021-09-30 | $13.62 | $13.94 | $13.30 | $13.80 | $13.74 | 40,244,990 |
| 2021-09-29 | $13.95 | $13.97 | $13.48 | $13.49 | $13.43 | 47,581,070 |
| 2021-09-28 | $13.32 | $14.05 | $13.21 | $14.05 | $13.99 | 68,279,870 |
| 2021-09-27 | $13.80 | $13.90 | $13.06 | $13.32 | $13.26 | 41,305,260 |
| 2021-09-24 | $13.82 | $13.90 | $13.42 | $13.66 | $13.60 | 44,739,950 |
| 2021-09-23 | $13.92 | $14.09 | $13.71 | $13.84 | $13.78 | 52,091,150 |
| 2021-09-22 | $13.63 | $14.05 | $13.63 | $13.98 | $13.92 | 57,904,650 |
| 2021-09-21 | $13.73 | $13.73 | $13.73 | $13.73 | $13.67 | 0 |
| 2021-09-20 | $13.73 | $13.73 | $13.73 | $13.73 | $13.67 | 0 |
| 2021-09-17 | $13.21 | $13.93 | $13.20 | $13.73 | $13.67 | 60,732,880 |
| 2021-09-16 | $13.25 | $13.63 | $13.21 | $13.44 | $13.38 | 48,348,580 |
| 2021-09-15 | $13.05 | $13.55 | $13.01 | $13.35 | $13.29 | 39,039,950 |
| 2021-09-14 | $13.56 | $13.66 | $13.01 | $13.07 | $13.01 | 50,181,450 |
| 2021-09-13 | $13.73 | $13.76 | $13.41 | $13.50 | $13.44 | 42,152,970 |
| 2021-09-10 | $13.80 | $13.94 | $13.57 | $13.63 | $13.57 | 50,393,410 |
| 2021-09-09 | $13.79 | $14.38 | $13.56 | $13.87 | $13.81 | 86,492,930 |
| 2021-09-08 | $13.58 | $13.83 | $13.32 | $13.79 | $13.73 | 68,540,180 |
| 2021-09-07 | $13.36 | $13.99 | $13.36 | $13.45 | $13.39 | 104,355,930 |
| 2021-09-06 | $12.90 | $13.34 | $12.82 | $13.30 | $13.24 | 60,524,360 |
| 2021-09-03 | $12.99 | $13.00 | $12.75 | $12.81 | $12.75 | 28,900,340 |
| 2021-09-02 | $12.55 | $12.95 | $12.43 | $12.92 | $12.86 | 43,627,220 |
| 2021-09-01 | $12.19 | $12.59 | $12.12 | $12.56 | $12.51 | 32,746,240 |
| 2021-08-31 | $12.15 | $12.29 | $12.10 | $12.23 | $12.18 | 19,015,090 |
| 2021-08-30 | $12.50 | $12.63 | $12.20 | $12.22 | $12.17 | 22,098,000 |
| 2021-08-27 | $12.26 | $12.48 | $12.12 | $12.45 | $12.40 | 20,853,130 |
| 2021-08-26 | $12.31 | $12.55 | $12.26 | $12.31 | $12.26 | 15,482,540 |
| 2021-08-25 | $12.62 | $12.69 | $12.30 | $12.41 | $12.36 | 26,791,120 |
| 2021-08-24 | $12.73 | $12.80 | $12.60 | $12.65 | $12.59 | 24,713,170 |
| 2021-08-23 | $12.38 | $12.74 | $12.35 | $12.73 | $12.67 | 22,815,140 |
| 2021-08-20 | $12.40 | $12.43 | $12.20 | $12.35 | $12.30 | 16,309,220 |
| 2021-08-19 | $12.46 | $12.59 | $12.39 | $12.47 | $12.42 | 15,884,950 |
| 2021-08-18 | $12.25 | $12.48 | $12.08 | $12.47 | $12.42 | 21,922,530 |
| 2021-08-17 | $12.62 | $12.87 | $12.30 | $12.30 | $12.25 | 29,520,300 |
| 2021-08-16 | $12.62 | $12.81 | $12.48 | $12.64 | $12.58 | 24,081,850 |
| 2021-08-13 | $13.03 | $13.13 | $12.63 | $12.70 | $12.64 | 31,225,460 |
| 2021-08-12 | $12.85 | $13.00 | $12.75 | $12.90 | $12.84 | 23,258,030 |
| 2021-08-11 | $12.83 | $13.07 | $12.69 | $12.89 | $12.83 | 31,847,260 |
| 2021-08-10 | $13.07 | $13.14 | $12.73 | $12.91 | $12.85 | 34,143,640 |
| 2021-08-09 | $13.25 | $13.30 | $12.93 | $13.13 | $13.07 | 30,423,320 |
| 2021-08-06 | $12.84 | $13.29 | $12.82 | $13.19 | $13.13 | 42,129,060 |
| 2021-08-05 | $12.94 | $13.25 | $12.81 | $12.84 | $12.78 | 35,521,820 |
| 2021-08-04 | $13.20 | $13.28 | $13.00 | $13.05 | $12.99 | 38,896,140 |
| 2021-08-03 | $13.36 | $13.60 | $13.08 | $13.12 | $13.06 | 53,679,470 |
| 2021-08-02 | $12.77 | $13.48 | $12.74 | $13.29 | $13.23 | 69,297,490 |
| 2021-07-30 | $12.56 | $12.87 | $12.38 | $12.75 | $12.69 | 55,293,920 |
| 2021-07-29 | $12.68 | $13.06 | $12.48 | $12.89 | $12.83 | 77,276,420 |
| 2021-07-28 | $11.97 | $12.68 | $11.68 | $12.57 | $12.52 | 85,947,340 |
| 2021-07-27 | $11.51 | $12.28 | $11.50 | $12.02 | $11.97 | 45,496,630 |
| 2021-07-26 | $11.91 | $11.93 | $11.40 | $11.52 | $11.47 | 25,104,930 |
| 2021-07-23 | $12.06 | $12.16 | $11.91 | $11.91 | $11.86 | 17,524,010 |
| 2021-07-22 | $12.01 | $12.11 | $11.89 | $12.09 | $12.04 | 19,331,660 |
| 2021-07-21 | $12.12 | $12.15 | $11.92 | $12.03 | $11.92 | 18,545,010 |
| 2021-07-20 | $12.05 | $12.25 | $12.02 | $12.12 | $12.01 | 16,315,340 |
| 2021-07-19 | $12.05 | $12.23 | $11.81 | $12.15 | $12.04 | 23,013,300 |
| 2021-07-16 | $12.13 | $12.27 | $12.05 | $12.09 | $11.98 | 17,811,490 |
| 2021-07-15 | $12.08 | $12.18 | $11.87 | $12.13 | $12.02 | 25,977,160 |
| 2021-07-14 | $12.14 | $12.30 | $12.05 | $12.12 | $12.01 | 26,503,960 |
| 2021-07-13 | $12.06 | $12.26 | $12.00 | $12.13 | $12.02 | 23,650,550 |
| 2021-07-12 | $12.13 | $12.26 | $12.00 | $12.06 | $11.95 | 29,154,440 |
| 2021-07-09 | $11.78 | $12.13 | $11.74 | $12.05 | $11.94 | 31,233,740 |
| 2021-07-08 | $11.82 | $11.91 | $11.70 | $11.84 | $11.73 | 27,946,320 |
| 2021-07-07 | $11.50 | $11.98 | $11.49 | $11.83 | $11.72 | 42,027,930 |
| 2021-07-06 | $11.42 | $11.64 | $11.41 | $11.48 | $11.37 | 33,546,430 |
| 2021-07-05 | $11.05 | $11.13 | $11.01 | $11.09 | $10.99 | 9,608,110 |
| 2021-07-02 | $11.18 | $11.24 | $11.01 | $11.05 | $10.95 | 18,080,420 |
| 2021-07-01 | $11.40 | $11.42 | $11.17 | $11.18 | $11.08 | 18,589,220 |
| 2021-06-30 | $11.38 | $11.44 | $11.33 | $11.40 | $11.29 | 11,932,290 |
| 2021-06-29 | $11.59 | $11.62 | $11.37 | $11.38 | $11.27 | 14,557,930 |
| 2021-06-28 | $11.61 | $11.73 | $11.58 | $11.59 | $11.48 | 14,046,690 |
| 2021-06-25 | $11.70 | $11.73 | $11.54 | $11.59 | $11.48 | 16,347,170 |
| 2021-06-24 | $11.52 | $11.76 | $11.48 | $11.70 | $11.59 | 25,715,970 |
| 2021-06-23 | $11.42 | $11.59 | $11.25 | $11.55 | $11.44 | 26,704,830 |
| 2021-06-22 | $11.41 | $11.52 | $11.41 | $11.46 | $11.35 | 12,959,530 |
| 2021-06-21 | $11.56 | $11.58 | $11.41 | $11.44 | $11.33 | 15,014,590 |
| 2021-06-18 | $11.53 | $11.62 | $11.45 | $11.56 | $11.45 | 13,277,160 |
| 2021-06-17 | $11.38 | $11.57 | $11.38 | $11.53 | $11.42 | 17,648,570 |
| 2021-06-16 | $11.38 | $11.72 | $11.36 | $11.46 | $11.35 | 22,510,830 |
| 2021-06-15 | $11.55 | $11.65 | $11.32 | $11.40 | $11.29 | 18,620,290 |
| 2021-06-14 | $11.52 | $11.52 | $11.52 | $11.52 | $11.41 | 0 |
| 2021-06-11 | $12.03 | $12.13 | $11.51 | $11.52 | $11.41 | 50,325,410 |
| 2021-06-10 | $11.90 | $12.17 | $11.89 | $12.14 | $12.03 | 23,308,890 |
| 2021-06-09 | $12.12 | $12.28 | $12.00 | $12.02 | $11.91 | 18,491,240 |
| 2021-06-08 | $12.11 | $12.22 | $12.04 | $12.14 | $12.03 | 15,411,100 |
| 2021-06-07 | $12.17 | $12.29 | $12.08 | $12.09 | $11.98 | 18,692,950 |
| 2021-06-04 | $11.90 | $12.08 | $11.88 | $12.04 | $11.93 | 15,363,310 |
| 2021-06-03 | $11.73 | $12.08 | $11.70 | $11.94 | $11.83 | 19,360,510 |
| 2021-06-02 | $11.96 | $11.98 | $11.72 | $11.74 | $11.63 | 12,125,650 |
| 2021-06-01 | $11.90 | $12.04 | $11.81 | $11.98 | $11.87 | 13,745,980 |
| 2021-05-31 | $11.93 | $11.99 | $11.82 | $11.85 | $11.74 | 10,760,470 |
| 2021-05-28 | $11.98 | $12.08 | $11.85 | $11.90 | $11.79 | 11,101,680 |
| 2021-05-27 | $11.72 | $11.98 | $11.71 | $11.98 | $11.87 | 15,801,080 |
| 2021-05-26 | $11.69 | $11.84 | $11.68 | $11.75 | $11.64 | 8,944,720 |
| 2021-05-25 | $11.57 | $11.75 | $11.52 | $11.74 | $11.63 | 11,039,250 |
| 2021-05-24 | $11.73 | $11.86 | $11.59 | $11.62 | $11.51 | 10,856,500 |
| 2021-05-21 | $11.72 | $11.81 | $11.51 | $11.51 | $11.40 | 11,194,460 |
| 2021-05-20 | $11.78 | $11.82 | $11.71 | $11.73 | $11.62 | 6,754,340 |
| 2021-05-19 | $11.90 | $11.91 | $11.78 | $11.82 | $11.71 | 6,660,440 |
| 2021-05-18 | $12.00 | $12.01 | $11.80 | $11.91 | $11.80 | 8,039,220 |
| 2021-05-17 | $11.79 | $12.12 | $11.72 | $11.94 | $11.83 | 17,351,420 |
| 2021-05-14 | $11.59 | $11.69 | $11.52 | $11.68 | $11.57 | 8,173,120 |
| 2021-05-13 | $11.46 | $11.64 | $11.43 | $11.58 | $11.47 | 7,118,070 |
| 2021-05-12 | $11.47 | $11.54 | $11.38 | $11.51 | $11.40 | 7,121,480 |
| 2021-05-11 | $11.52 | $11.60 | $11.44 | $11.54 | $11.43 | 7,612,480 |
| 2021-05-10 | $11.67 | $11.70 | $11.51 | $11.55 | $11.44 | 8,196,090 |
| 2021-05-07 | $11.60 | $11.85 | $11.58 | $11.73 | $11.62 | 9,145,390 |
| 2021-05-06 | $11.57 | $11.72 | $11.52 | $11.58 | $11.47 | 5,943,970 |
| 2021-05-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.46 | 0 |
| 2021-05-04 | $11.57 | $11.57 | $11.57 | $11.57 | $11.46 | 0 |
| 2021-04-30 | $11.71 | $11.74 | $11.49 | $11.57 | $11.46 | 8,130,530 |
| 2021-04-29 | $11.75 | $11.86 | $11.70 | $11.71 | $11.60 | 7,361,080 |
| 2021-04-28 | $11.60 | $11.83 | $11.43 | $11.82 | $11.71 | 8,629,250 |
| 2021-04-27 | $11.72 | $11.82 | $11.54 | $11.61 | $11.50 | 8,036,240 |
| 2021-04-26 | $11.91 | $11.92 | $11.72 | $11.75 | $11.64 | 9,312,700 |
| 2021-04-23 | $12.05 | $12.09 | $11.87 | $11.92 | $11.81 | 10,783,090 |
| 2021-04-22 | $12.07 | $12.14 | $12.03 | $12.05 | $11.94 | 7,543,320 |
| 2021-04-21 | $12.19 | $12.20 | $12.05 | $12.06 | $11.95 | 7,760,670 |
| 2021-04-20 | $12.37 | $12.38 | $12.16 | $12.17 | $12.06 | 10,971,890 |
| 2021-04-19 | $12.18 | $12.35 | $12.15 | $12.34 | $12.23 | 10,910,880 |
| 2021-04-16 | $12.09 | $12.18 | $12.05 | $12.17 | $12.06 | 6,041,000 |
| 2021-04-15 | $12.18 | $12.18 | $12.05 | $12.05 | $11.94 | 5,901,030 |
| 2021-04-14 | $12.17 | $12.28 | $12.13 | $12.21 | $12.10 | 6,690,170 |
| 2021-04-13 | $12.05 | $12.28 | $12.05 | $12.21 | $12.10 | 8,468,610 |
| 2021-04-12 | $12.05 | $12.32 | $12.02 | $12.05 | $11.94 | 9,428,010 |
| 2021-04-09 | $12.19 | $12.20 | $12.03 | $12.05 | $11.94 | 8,552,220 |
| 2021-04-08 | $12.32 | $12.35 | $12.20 | $12.20 | $12.09 | 7,914,300 |
| 2021-04-07 | $12.30 | $12.38 | $12.22 | $12.28 | $12.17 | 6,692,970 |
| 2021-04-06 | $12.27 | $12.35 | $12.26 | $12.30 | $12.19 | 5,927,950 |
| 2021-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.17 | 0 |
| 2021-04-02 | $12.23 | $12.29 | $12.21 | $12.28 | $12.17 | 5,713,250 |
| 2021-04-01 | $12.29 | $12.32 | $12.20 | $12.23 | $12.12 | 6,173,970 |
| 2021-03-31 | $12.20 | $12.29 | $12.15 | $12.26 | $12.15 | 6,516,310 |
| 2021-03-30 | $12.41 | $12.50 | $12.21 | $12.21 | $12.10 | 10,185,300 |
| 2021-03-29 | $12.66 | $12.70 | $12.42 | $12.48 | $12.36 | 11,905,420 |
| 2021-03-26 | $12.16 | $12.70 | $12.16 | $12.56 | $12.44 | 20,230,290 |
| 2021-03-25 | $12.05 | $12.14 | $12.01 | $12.06 | $11.95 | 7,876,170 |
| 2021-03-24 | $12.22 | $12.27 | $12.03 | $12.04 | $11.93 | 10,930,570 |
| 2021-03-23 | $12.42 | $12.47 | $12.23 | $12.28 | $12.17 | 9,201,500 |
| 2021-03-22 | $12.40 | $12.47 | $12.35 | $12.40 | $12.28 | 8,286,800 |
| 2021-03-19 | $12.38 | $12.58 | $12.27 | $12.43 | $12.31 | 10,022,620 |
| 2021-03-18 | $12.52 | $12.65 | $12.40 | $12.43 | $12.31 | 10,865,450 |
| 2021-03-17 | $12.51 | $12.61 | $12.42 | $12.53 | $12.41 | 8,736,550 |
| 2021-03-16 | $12.65 | $12.74 | $12.51 | $12.53 | $12.41 | 9,715,240 |
| 2021-03-15 | $12.61 | $12.84 | $12.48 | $12.67 | $12.55 | 12,142,990 |
| 2021-03-12 | $12.51 | $12.66 | $12.31 | $12.61 | $12.49 | 11,905,720 |
| 2021-03-11 | $12.45 | $12.59 | $12.30 | $12.50 | $12.38 | 12,488,120 |
| 2021-03-10 | $12.84 | $12.89 | $12.44 | $12.45 | $12.33 | 12,022,570 |
| 2021-03-09 | $12.94 | $13.10 | $12.40 | $12.75 | $12.63 | 18,790,710 |
| 2021-03-08 | $13.18 | $13.33 | $12.97 | $12.97 | $12.85 | 15,600,140 |
| 2021-03-05 | $12.99 | $13.23 | $12.93 | $13.14 | $13.02 | 13,144,420 |
| 2021-03-04 | $13.20 | $13.34 | $12.93 | $12.96 | $12.84 | 16,492,310 |
| 2021-03-03 | $13.22 | $13.29 | $13.10 | $13.23 | $13.11 | 14,099,090 |
| 2021-03-02 | $13.26 | $13.32 | $13.08 | $13.21 | $13.09 | 14,919,710 |
| 2021-03-01 | $12.98 | $13.25 | $12.90 | $13.18 | $13.06 | 18,494,090 |
| 2021-02-26 | $12.63 | $12.95 | $12.60 | $12.83 | $12.71 | 13,856,550 |
| 2021-02-25 | $13.08 | $13.18 | $12.76 | $12.78 | $12.66 | 15,132,760 |
| 2021-02-24 | $12.91 | $13.23 | $12.85 | $13.02 | $12.90 | 17,732,640 |
| 2021-02-23 | $12.87 | $13.13 | $12.70 | $12.92 | $12.80 | 17,776,040 |
| 2021-02-22 | $12.89 | $13.35 | $12.84 | $12.87 | $12.75 | 29,505,540 |
| 2021-02-19 | $12.36 | $12.91 | $12.31 | $12.88 | $12.76 | 22,962,190 |
| 2021-02-18 | $12.19 | $12.47 | $12.17 | $12.37 | $12.26 | 17,671,210 |
| 2021-02-17 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2021-02-16 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2021-02-15 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2021-02-12 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2021-02-11 | $12.08 | $12.08 | $12.08 | $12.08 | $11.97 | 0 |
| 2021-02-10 | $11.91 | $12.09 | $11.81 | $12.08 | $11.97 | 14,465,010 |
| 2021-02-09 | $11.74 | $11.97 | $11.56 | $11.92 | $11.81 | 13,456,790 |
| 2021-02-08 | $11.90 | $12.03 | $11.62 | $11.67 | $11.56 | 20,778,440 |
| 2021-02-05 | $11.85 | $12.26 | $11.85 | $11.92 | $11.81 | 35,938,280 |
| 2021-02-04 | $11.71 | $11.71 | $11.01 | $11.29 | $11.19 | 27,609,150 |
| 2021-02-03 | $12.30 | $12.31 | $11.66 | $11.71 | $11.60 | 27,351,250 |
| 2021-02-02 | $12.42 | $12.48 | $12.33 | $12.35 | $12.24 | 8,309,030 |
| 2021-02-01 | $12.33 | $12.53 | $12.32 | $12.43 | $12.31 | 9,424,260 |
| 2021-01-29 | $12.58 | $12.71 | $12.18 | $12.31 | $12.20 | 16,070,500 |
| 2021-01-28 | $12.93 | $13.00 | $12.56 | $12.58 | $12.46 | 20,390,010 |
| 2021-01-27 | $13.07 | $13.17 | $12.97 | $13.05 | $12.93 | 9,576,730 |
| 2021-01-26 | $13.06 | $13.20 | $13.02 | $13.07 | $12.95 | 11,491,550 |
| 2021-01-25 | $13.38 | $13.40 | $13.01 | $13.06 | $12.94 | 23,636,930 |
| 2021-01-22 | $13.64 | $13.64 | $13.36 | $13.41 | $13.29 | 20,545,120 |
| 2021-01-21 | $13.70 | $13.76 | $13.55 | $13.67 | $13.54 | 13,747,710 |
| 2021-01-20 | $13.80 | $13.82 | $13.62 | $13.65 | $13.52 | 13,708,110 |
| 2021-01-19 | $14.12 | $14.17 | $13.76 | $13.79 | $13.66 | 20,277,060 |
| 2021-01-18 | $14.03 | $14.21 | $13.93 | $14.10 | $13.97 | 16,068,270 |
| 2021-01-15 | $14.40 | $14.40 | $14.02 | $14.08 | $13.95 | 18,980,080 |
| 2021-01-14 | $13.98 | $14.45 | $13.92 | $14.33 | $14.20 | 34,650,200 |
| 2021-01-13 | $13.77 | $14.07 | $13.51 | $13.98 | $13.85 | 24,320,400 |
| 2021-01-12 | $13.77 | $13.97 | $13.65 | $13.73 | $13.60 | 12,789,610 |
| 2021-01-11 | $13.83 | $14.07 | $13.75 | $13.80 | $13.67 | 16,724,250 |
| 2021-01-08 | $13.57 | $13.82 | $13.26 | $13.82 | $13.69 | 17,760,880 |
| 2021-01-07 | $13.82 | $13.86 | $13.48 | $13.58 | $13.45 | 17,777,460 |
| 2021-01-06 | $14.12 | $14.15 | $13.84 | $13.88 | $13.75 | 14,311,970 |
| 2021-01-05 | $14.15 | $14.18 | $13.94 | $14.11 | $13.98 | 16,101,330 |
| 2021-01-04 | $13.99 | $14.27 | $13.81 | $14.20 | $14.07 | 17,101,550 |
| 2021-01-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.86 | 0 |
| 2020-12-31 | $13.90 | $14.01 | $13.84 | $13.99 | $13.86 | 11,578,760 |
| 2020-12-30 | $13.85 | $13.93 | $13.72 | $13.86 | $13.73 | 10,574,720 |
| 2020-12-29 | $13.52 | $14.10 | $13.50 | $13.97 | $13.84 | 19,547,540 |
| 2020-12-28 | $13.79 | $13.79 | $13.50 | $13.55 | $13.42 | 10,692,830 |
| 2020-12-25 | $13.73 | $13.85 | $13.65 | $13.76 | $13.63 | 7,140,970 |
| 2020-12-24 | $13.89 | $13.89 | $13.50 | $13.79 | $13.66 | 13,481,390 |
| 2020-12-23 | $13.93 | $13.98 | $13.72 | $13.80 | $13.67 | 10,284,070 |
| 2020-12-22 | $14.27 | $14.30 | $13.82 | $13.82 | $13.69 | 14,060,680 |
| 2020-12-21 | $14.08 | $14.37 | $14.08 | $14.27 | $14.14 | 12,343,920 |
| 2020-12-18 | $14.00 | $14.19 | $13.97 | $14.01 | $13.88 | 12,011,020 |
| 2020-12-17 | $13.77 | $13.88 | $13.46 | $13.87 | $13.74 | 13,948,040 |
| 2020-12-16 | $14.13 | $14.17 | $13.79 | $13.80 | $13.67 | 13,525,430 |
| 2020-12-15 | $14.11 | $14.19 | $14.03 | $14.11 | $13.98 | 6,471,900 |
| 2020-12-14 | $14.17 | $14.17 | $14.00 | $14.11 | $13.98 | 8,113,530 |
| 2020-12-11 | $14.48 | $14.52 | $14.02 | $14.10 | $13.97 | 19,504,020 |
| 2020-12-10 | $14.42 | $14.64 | $14.36 | $14.48 | $14.35 | 11,792,070 |
| 2020-12-09 | $14.60 | $14.64 | $14.41 | $14.42 | $14.29 | 14,180,150 |
| 2020-12-08 | $14.72 | $14.77 | $14.60 | $14.60 | $14.46 | 12,536,710 |
| 2020-12-07 | $14.93 | $14.96 | $14.71 | $14.76 | $14.62 | 11,238,480 |
| 2020-12-04 | $14.83 | $14.88 | $14.76 | $14.86 | $14.72 | 10,938,740 |
| 2020-12-03 | $14.97 | $15.00 | $14.81 | $14.84 | $14.70 | 13,901,460 |
| 2020-12-02 | $14.95 | $15.05 | $14.89 | $14.97 | $14.83 | 14,846,650 |
| 2020-12-01 | $14.74 | $14.96 | $14.74 | $14.93 | $14.79 | 10,674,420 |
| 2020-11-30 | $14.77 | $14.90 | $14.70 | $14.81 | $14.67 | 12,688,060 |
| 2020-11-27 | $14.87 | $14.92 | $14.64 | $14.77 | $14.63 | 15,693,040 |
| 2020-11-26 | $15.09 | $15.09 | $14.86 | $14.87 | $14.73 | 13,503,140 |
| 2020-11-25 | $15.18 | $15.22 | $15.02 | $15.03 | $14.89 | 15,238,330 |
| 2020-11-24 | $15.08 | $15.27 | $15.07 | $15.15 | $15.01 | 13,083,760 |
| 2020-11-23 | $15.13 | $15.19 | $14.99 | $15.09 | $14.95 | 13,587,470 |
| 2020-11-20 | $14.99 | $15.15 | $14.97 | $15.13 | $14.99 | 10,691,910 |
| 2020-11-19 | $14.94 | $15.02 | $14.85 | $14.99 | $14.85 | 9,105,850 |
| 2020-11-18 | $14.86 | $15.03 | $14.85 | $14.93 | $14.79 | 10,116,540 |
| 2020-11-17 | $15.03 | $15.05 | $14.87 | $14.93 | $14.79 | 9,635,650 |
| 2020-11-16 | $15.00 | $15.10 | $14.92 | $15.02 | $14.88 | 8,502,120 |
| 2020-11-13 | $15.02 | $15.04 | $14.86 | $15.00 | $14.86 | 8,091,350 |
| 2020-11-12 | $14.99 | $15.20 | $14.94 | $15.03 | $14.89 | 9,584,130 |
| 2020-11-11 | $15.28 | $15.35 | $14.98 | $15.00 | $14.86 | 14,543,190 |
| 2020-11-10 | $15.60 | $15.60 | $15.25 | $15.35 | $15.21 | 17,279,660 |
| 2020-11-09 | $15.39 | $15.73 | $15.33 | $15.61 | $15.47 | 29,720,530 |
| 2020-11-06 | $15.40 | $15.47 | $15.15 | $15.23 | $15.09 | 16,777,110 |
| 2020-11-05 | $15.15 | $15.47 | $15.02 | $15.42 | $15.28 | 25,910,660 |
| 2020-11-04 | $14.99 | $15.15 | $14.86 | $14.98 | $14.84 | 8,774,050 |
| 2020-11-03 | $14.74 | $15.03 | $14.74 | $14.97 | $14.83 | 11,956,000 |
| 2020-11-02 | $14.66 | $14.81 | $14.64 | $14.73 | $14.59 | 9,976,090 |
| 2020-10-30 | $14.68 | $14.94 | $14.60 | $14.66 | $14.52 | 10,450,170 |
| 2020-10-29 | $14.56 | $14.77 | $14.50 | $14.72 | $14.58 | 10,310,370 |
| 2020-10-28 | $14.89 | $15.00 | $14.62 | $14.73 | $14.59 | 16,609,870 |
| 2020-10-27 | $14.80 | $15.02 | $14.80 | $14.89 | $14.75 | 7,585,010 |
| 2020-10-26 | $15.16 | $15.18 | $14.88 | $14.93 | $14.79 | 12,007,020 |
| 2020-10-23 | $15.35 | $15.54 | $15.18 | $15.21 | $15.07 | 10,754,120 |
| 2020-10-22 | $15.54 | $15.55 | $15.33 | $15.41 | $15.27 | 11,545,320 |
| 2020-10-21 | $15.58 | $15.69 | $15.23 | $15.63 | $15.49 | 23,276,080 |
| 2020-10-20 | $15.50 | $15.65 | $15.38 | $15.62 | $15.48 | 20,880,100 |
| 2020-10-19 | $16.59 | $16.59 | $15.67 | $15.71 | $15.56 | 66,966,890 |
| 2020-10-16 | $15.07 | $15.28 | $15.05 | $15.26 | $15.12 | 11,999,720 |
| 2020-10-15 | $15.17 | $15.27 | $15.05 | $15.11 | $14.97 | 10,066,180 |
| 2020-10-14 | $15.10 | $15.37 | $15.07 | $15.14 | $15.00 | 15,678,000 |
| 2020-10-13 | $15.14 | $15.22 | $15.01 | $15.07 | $14.93 | 10,858,400 |
| 2020-10-12 | $14.76 | $15.15 | $14.76 | $15.12 | $14.98 | 13,893,640 |
| 2020-10-09 | $14.58 | $14.80 | $14.57 | $14.73 | $14.59 | 8,647,940 |
| 2020-10-08 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 0 |
| 2020-10-07 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 0 |
| 2020-10-06 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 0 |
| 2020-10-05 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 0 |
| 2020-10-02 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 0 |
| 2020-10-01 | $14.42 | $14.42 | $14.42 | $14.42 | $14.29 | 0 |
| 2020-09-30 | $14.59 | $14.62 | $14.42 | $14.42 | $14.29 | 7,229,370 |
| 2020-09-29 | $14.60 | $14.73 | $14.50 | $14.50 | $14.37 | 7,350,790 |
| 2020-09-28 | $14.61 | $14.73 | $14.50 | $14.53 | $14.40 | 7,552,260 |
| 2020-09-25 | $14.86 | $14.95 | $14.63 | $14.67 | $14.53 | 9,638,470 |
| 2020-09-24 | $15.06 | $15.22 | $14.85 | $14.87 | $14.73 | 12,448,340 |
| 2020-09-23 | $15.10 | $15.16 | $14.98 | $15.02 | $14.88 | 8,086,210 |
| 2020-09-22 | $15.22 | $15.27 | $15.03 | $15.06 | $14.92 | 9,843,900 |
| 2020-09-21 | $15.24 | $15.55 | $15.23 | $15.33 | $15.19 | 14,304,230 |
| 2020-09-18 | $15.09 | $15.24 | $15.06 | $15.22 | $15.08 | 12,359,690 |
| 2020-09-17 | $15.18 | $15.31 | $14.96 | $15.11 | $14.97 | 13,695,920 |
| 2020-09-16 | $14.85 | $15.48 | $14.78 | $15.18 | $15.04 | 27,397,080 |
| 2020-09-15 | $14.90 | $14.93 | $14.75 | $14.85 | $14.71 | 10,632,860 |
| 2020-09-14 | $14.92 | $15.05 | $14.76 | $14.85 | $14.71 | 17,805,420 |
| 2020-09-11 | $14.97 | $15.12 | $14.40 | $14.91 | $14.77 | 36,856,420 |
| 2020-09-10 | $15.91 | $15.95 | $14.90 | $14.99 | $14.85 | 32,806,990 |
| 2020-09-09 | $16.01 | $16.10 | $15.80 | $15.81 | $15.66 | 18,197,930 |
| 2020-09-08 | $16.15 | $16.21 | $16.01 | $16.12 | $15.97 | 13,775,960 |
| 2020-09-07 | $16.00 | $16.40 | $16.00 | $16.09 | $15.94 | 25,171,920 |
| 2020-09-04 | $15.83 | $15.98 | $15.70 | $15.97 | $15.82 | 17,579,310 |
| 2020-09-03 | $16.20 | $16.21 | $15.96 | $16.02 | $15.87 | 27,332,360 |
| 2020-09-02 | $16.30 | $16.34 | $16.16 | $16.21 | $16.06 | 19,053,240 |
| 2020-09-01 | $16.30 | $16.40 | $16.19 | $16.28 | $16.13 | 21,447,300 |
| 2020-08-31 | $16.40 | $16.57 | $16.35 | $16.35 | $16.20 | 26,192,350 |
| 2020-08-28 | $16.47 | $16.49 | $16.25 | $16.46 | $16.31 | 20,473,820 |
| 2020-08-27 | $16.38 | $16.51 | $16.33 | $16.43 | $16.28 | 15,474,400 |
| 2020-08-26 | $16.69 | $16.72 | $16.30 | $16.34 | $16.19 | 23,451,570 |
| 2020-08-25 | $16.55 | $16.81 | $16.50 | $16.68 | $16.53 | 27,294,170 |
| 2020-08-24 | $16.43 | $16.61 | $16.32 | $16.50 | $16.35 | 16,955,470 |
| 2020-08-21 | $16.41 | $16.56 | $16.34 | $16.40 | $16.25 | 13,736,800 |
| 2020-08-20 | $16.34 | $16.50 | $16.25 | $16.39 | $16.24 | 15,121,810 |
| 2020-08-19 | $16.79 | $16.79 | $16.42 | $16.43 | $16.28 | 25,371,090 |
| 2020-08-18 | $16.99 | $16.99 | $16.72 | $16.80 | $16.64 | 32,814,320 |
| 2020-08-17 | $16.62 | $17.00 | $16.55 | $16.99 | $16.83 | 46,532,970 |
| 2020-08-14 | $16.43 | $16.60 | $16.20 | $16.59 | $16.44 | 23,103,170 |
| 2020-08-13 | $16.42 | $16.52 | $16.38 | $16.42 | $16.27 | 18,026,430 |
| 2020-08-12 | $16.30 | $16.43 | $16.12 | $16.42 | $16.27 | 25,226,110 |
| 2020-08-11 | $16.46 | $16.68 | $16.30 | $16.32 | $16.17 | 30,464,650 |
| 2020-08-10 | $16.25 | $16.49 | $16.16 | $16.43 | $16.28 | 20,044,810 |
| 2020-08-07 | $16.61 | $16.61 | $16.21 | $16.30 | $16.15 | 28,196,030 |
| 2020-08-06 | $16.72 | $16.73 | $16.40 | $16.62 | $16.47 | 36,126,670 |
| 2020-08-05 | $16.76 | $16.83 | $16.57 | $16.78 | $16.62 | 30,504,320 |
| 2020-08-04 | $16.84 | $16.87 | $16.50 | $16.66 | $16.51 | 35,428,140 |
| 2020-08-03 | $16.53 | $16.86 | $16.50 | $16.83 | $16.67 | 42,199,280 |
| 2020-07-31 | $16.45 | $16.66 | $16.36 | $16.53 | $16.38 | 24,677,110 |
| 2020-07-30 | $16.65 | $16.77 | $16.44 | $16.47 | $16.32 | 22,744,930 |
| 2020-07-29 | $16.42 | $16.65 | $16.20 | $16.64 | $16.49 | 29,027,480 |
| 2020-07-28 | $16.32 | $16.55 | $16.28 | $16.41 | $16.26 | 22,426,420 |
| 2020-07-27 | $16.15 | $16.26 | $15.95 | $16.26 | $16.11 | 23,804,510 |
| 2020-07-24 | $16.63 | $16.64 | $15.91 | $16.08 | $15.93 | 57,103,150 |
| 2020-07-23 | $17.01 | $17.01 | $16.38 | $16.66 | $16.51 | 74,598,740 |
| 2020-07-22 | $17.50 | $17.61 | $17.25 | $17.34 | $17.18 | 49,458,750 |
| 2020-07-21 | $17.81 | $17.86 | $17.41 | $17.56 | $17.40 | 33,620,390 |
| 2020-07-20 | $17.32 | $17.80 | $17.17 | $17.80 | $17.63 | 42,673,560 |
| 2020-07-17 | $17.34 | $17.46 | $17.06 | $17.25 | $17.09 | 28,201,150 |
| 2020-07-16 | $17.83 | $18.10 | $17.05 | $17.21 | $17.05 | 50,625,650 |
| 2020-07-15 | $18.65 | $18.81 | $17.76 | $17.84 | $17.67 | 59,191,920 |
| 2020-07-14 | $18.90 | $19.42 | $18.24 | $18.64 | $18.47 | 63,880,410 |
| 2020-07-13 | $18.43 | $18.98 | $18.34 | $18.85 | $18.68 | 57,567,590 |
| 2020-07-10 | $19.00 | $19.00 | $18.50 | $18.53 | $18.36 | 67,502,110 |
| 2020-07-09 | $18.28 | $19.78 | $18.02 | $19.09 | $18.91 | 100,884,740 |
| 2020-07-08 | $17.83 | $18.38 | $17.71 | $18.18 | $18.01 | 64,384,640 |
| 2020-07-07 | $18.08 | $18.38 | $17.65 | $17.83 | $17.66 | 83,017,830 |
| 2020-07-06 | $17.15 | $17.99 | $17.15 | $17.81 | $17.64 | 73,249,100 |
| 2020-07-03 | $16.92 | $17.16 | $16.81 | $17.06 | $16.90 | 45,964,520 |
| 2020-07-02 | $16.42 | $16.88 | $16.35 | $16.88 | $16.72 | 46,883,070 |
| 2020-07-01 | $16.50 | $16.50 | $16.25 | $16.46 | $16.31 | 23,630,690 |
| 2020-06-30 | $16.32 | $16.48 | $16.32 | $16.41 | $16.26 | 19,969,890 |
| 2020-06-29 | $16.43 | $16.48 | $16.21 | $16.28 | $16.13 | 17,339,000 |
| 2020-06-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.33 | 0 |
| 2020-06-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.33 | 0 |
| 2020-06-24 | $16.52 | $16.63 | $16.48 | $16.56 | $16.33 | 19,384,830 |
| 2020-06-23 | $16.81 | $16.81 | $16.48 | $16.52 | $16.29 | 28,012,290 |
| 2020-06-22 | $16.88 | $16.95 | $16.71 | $16.84 | $16.60 | 28,558,920 |
| 2020-06-19 | $17.08 | $17.08 | $16.74 | $16.75 | $16.51 | 36,124,620 |
| 2020-06-18 | $16.51 | $16.96 | $16.42 | $16.80 | $16.56 | 34,594,770 |
| 2020-06-17 | $16.55 | $16.66 | $16.37 | $16.50 | $16.27 | 21,259,100 |
| 2020-06-16 | $16.35 | $16.56 | $16.35 | $16.53 | $16.30 | 25,596,030 |
| 2020-06-15 | $16.40 | $16.51 | $16.21 | $16.22 | $15.99 | 27,531,030 |
| 2020-06-12 | $16.34 | $16.58 | $16.21 | $16.52 | $16.29 | 25,335,340 |
| 2020-06-11 | $16.77 | $17.04 | $16.61 | $16.73 | $16.49 | 37,110,020 |
| 2020-06-10 | $16.52 | $16.59 | $16.43 | $16.57 | $16.34 | 14,245,720 |
| 2020-06-09 | $16.71 | $16.73 | $16.47 | $16.59 | $16.36 | 23,246,630 |
| 2020-06-08 | $16.80 | $17.05 | $16.68 | $16.70 | $16.46 | 20,752,810 |
| 2020-06-05 | $16.70 | $16.81 | $16.48 | $16.64 | $16.41 | 16,604,060 |
| 2020-06-04 | $16.93 | $16.97 | $16.63 | $16.65 | $16.41 | 22,948,590 |
| 2020-06-03 | $16.95 | $17.15 | $16.77 | $16.89 | $16.65 | 32,812,020 |
| 2020-06-02 | $17.00 | $17.13 | $16.81 | $16.93 | $16.69 | 27,931,420 |
| 2020-06-01 | $16.54 | $17.08 | $16.51 | $16.94 | $16.70 | 34,474,390 |
| 2020-05-29 | $16.20 | $16.44 | $16.13 | $16.42 | $16.19 | 20,076,370 |
| 2020-05-28 | $16.19 | $16.43 | $16.00 | $16.28 | $16.05 | 20,633,060 |
| 2020-05-27 | $16.63 | $16.64 | $16.19 | $16.31 | $16.08 | 23,702,980 |
| 2020-05-26 | $16.51 | $16.65 | $16.49 | $16.64 | $16.41 | 18,206,450 |
| 2020-05-25 | $17.13 | $17.13 | $16.35 | $16.40 | $16.17 | 39,042,370 |
| 2020-05-22 | $17.30 | $17.68 | $17.05 | $17.24 | $17.00 | 57,888,300 |
| 2020-05-21 | $16.95 | $17.42 | $16.90 | $17.22 | $16.98 | 43,936,910 |
| 2020-05-20 | $16.82 | $17.23 | $16.55 | $16.93 | $16.69 | 32,616,470 |
| 2020-05-19 | $16.85 | $16.94 | $16.63 | $16.86 | $16.62 | 27,548,680 |
| 2020-05-18 | $17.36 | $17.41 | $16.65 | $16.65 | $16.41 | 42,568,550 |
| 2020-05-15 | $17.30 | $17.57 | $17.22 | $17.31 | $17.07 | 30,556,170 |
| 2020-05-14 | $17.28 | $17.44 | $17.09 | $17.18 | $16.94 | 29,687,980 |
| 2020-05-13 | $17.47 | $17.57 | $17.30 | $17.38 | $17.13 | 26,818,130 |
| 2020-05-12 | $17.85 | $17.85 | $17.33 | $17.63 | $17.38 | 41,469,010 |
| 2020-05-11 | $17.51 | $18.24 | $17.41 | $18.00 | $17.75 | 73,471,510 |
| 2020-05-08 | $17.25 | $17.54 | $17.20 | $17.30 | $17.06 | 44,309,310 |
| 2020-05-07 | $17.52 | $17.85 | $17.15 | $17.18 | $16.94 | 53,654,610 |
| 2020-05-06 | $16.40 | $17.25 | $16.40 | $17.25 | $17.01 | 43,376,640 |
| 2020-05-05 | $16.62 | $16.62 | $16.62 | $16.62 | $16.39 | 0 |
| 2020-05-04 | $16.62 | $16.62 | $16.62 | $16.62 | $16.39 | 0 |
| 2020-05-01 | $16.62 | $16.62 | $16.62 | $16.62 | $16.39 | 0 |
| 2020-04-30 | $16.09 | $16.78 | $16.00 | $16.62 | $16.39 | 40,158,820 |
| 2020-04-29 | $16.07 | $16.29 | $15.95 | $16.10 | $15.87 | 20,767,550 |
| 2020-04-28 | $16.67 | $16.70 | $15.60 | $16.09 | $15.86 | 44,117,780 |
| 2020-04-27 | $16.70 | $17.02 | $16.63 | $16.67 | $16.43 | 23,658,840 |
| 2020-04-24 | $17.13 | $17.43 | $16.68 | $16.74 | $16.50 | 33,012,180 |
| 2020-04-23 | $17.64 | $17.69 | $17.08 | $17.13 | $16.89 | 40,663,760 |
| 2020-04-22 | $17.49 | $17.84 | $17.43 | $17.64 | $17.39 | 40,376,090 |
| 2020-04-21 | $17.10 | $17.88 | $16.98 | $17.75 | $17.50 | 73,132,090 |
| 2020-04-20 | $16.92 | $17.28 | $16.77 | $17.25 | $17.01 | 50,199,440 |
| 2020-04-17 | $16.99 | $17.19 | $16.76 | $16.82 | $16.58 | 56,900,900 |
| 2020-04-16 | $16.40 | $16.93 | $16.13 | $16.83 | $16.59 | 55,666,910 |
| 2020-04-15 | $16.69 | $16.76 | $16.34 | $16.42 | $16.19 | 36,257,350 |
| 2020-04-14 | $16.30 | $16.60 | $16.25 | $16.60 | $16.37 | 33,104,700 |
| 2020-04-13 | $16.30 | $16.42 | $16.04 | $16.15 | $15.92 | 28,291,030 |
| 2020-04-10 | $17.05 | $17.20 | $16.43 | $16.50 | $16.27 | 49,519,060 |
| 2020-04-09 | $17.30 | $17.44 | $17.05 | $17.20 | $16.96 | 46,831,030 |
| 2020-04-08 | $16.66 | $17.60 | $16.60 | $17.29 | $17.05 | 73,476,810 |
| 2020-04-07 | $16.85 | $16.94 | $16.60 | $16.80 | $16.56 | 52,644,850 |
| 2020-04-06 | $16.42 | $16.42 | $16.42 | $16.42 | $16.19 | 0 |
| 2020-04-03 | $16.80 | $16.88 | $16.40 | $16.42 | $16.19 | 46,766,190 |
| 2020-04-02 | $16.31 | $16.97 | $16.19 | $16.94 | $16.70 | 71,168,130 |
| 2020-04-01 | $16.10 | $16.62 | $16.03 | $16.17 | $15.94 | 51,690,450 |
| 2020-03-31 | $16.78 | $16.88 | $16.13 | $16.18 | $15.95 | 57,480,660 |
| 2020-03-30 | $17.10 | $17.20 | $16.35 | $16.55 | $16.32 | 81,622,860 |
| 2020-03-27 | $18.26 | $18.26 | $17.60 | $17.60 | $17.35 | 60,247,290 |
| 2020-03-26 | $18.00 | $18.31 | $17.65 | $17.99 | $17.74 | 72,074,140 |
| 2020-03-25 | $18.80 | $18.80 | $18.00 | $18.30 | $18.04 | 104,189,010 |
| 2020-03-24 | $19.89 | $19.95 | $17.42 | $18.43 | $18.17 | 152,805,860 |
| 2020-03-23 | $19.28 | $20.30 | $19.09 | $19.35 | $19.08 | 93,274,990 |
| 2020-03-20 | $20.46 | $20.55 | $19.67 | $20.00 | $19.72 | 105,975,090 |
| 2020-03-19 | $19.14 | $20.63 | $18.89 | $20.27 | $19.98 | 139,754,210 |
| 2020-03-18 | $20.15 | $20.95 | $19.19 | $19.26 | $18.99 | 150,943,000 |
| 2020-03-17 | $19.81 | $20.64 | $18.78 | $20.40 | $20.11 | 159,067,920 |
| 2020-03-16 | $20.98 | $20.98 | $19.02 | $19.25 | $18.98 | 163,395,100 |
| 2020-03-13 | $20.73 | $22.15 | $20.22 | $20.98 | $20.68 | 226,399,960 |
| 2020-03-12 | $20.80 | $21.61 | $20.30 | $21.61 | $21.30 | 234,772,480 |
| 2020-03-11 | $20.83 | $21.52 | $20.21 | $20.35 | $20.06 | 283,417,920 |
| 2020-03-10 | $17.65 | $19.56 | $17.45 | $19.56 | $19.28 | 143,556,850 |
| 2020-03-09 | $17.63 | $18.53 | $17.51 | $17.78 | $17.53 | 82,222,590 |
| 2020-03-06 | $18.09 | $18.36 | $18.01 | $18.02 | $17.77 | 63,379,010 |
| 2020-03-05 | $18.20 | $18.63 | $17.70 | $18.46 | $18.20 | 111,447,490 |
| 2020-03-04 | $17.21 | $17.63 | $16.96 | $17.49 | $17.24 | 54,012,110 |
| 2020-03-03 | $18.26 | $18.69 | $17.40 | $17.61 | $17.36 | 98,440,880 |
| 2020-03-02 | $16.82 | $18.00 | $16.46 | $17.79 | $17.54 | 84,046,760 |
| 2020-02-28 | $17.00 | $17.38 | $16.41 | $16.47 | $16.24 | 85,206,430 |
| 2020-02-27 | $18.72 | $18.86 | $17.79 | $17.90 | $17.65 | 79,098,320 |
| 2020-02-26 | $17.70 | $19.34 | $17.65 | $18.30 | $18.04 | 142,985,090 |
| 2020-02-25 | $17.29 | $18.25 | $16.81 | $18.04 | $17.79 | 113,795,780 |
| 2020-02-24 | $16.99 | $17.99 | $16.91 | $17.84 | $17.59 | 89,901,940 |
| 2020-02-21 | $16.69 | $17.21 | $16.67 | $16.90 | $16.66 | 67,002,640 |
| 2020-02-20 | $16.30 | $16.48 | $16.02 | $16.42 | $16.19 | 45,303,570 |
| 2020-02-19 | $16.30 | $16.61 | $16.20 | $16.22 | $15.99 | 43,969,580 |
| 2020-02-18 | $16.15 | $16.46 | $15.87 | $16.44 | $16.21 | 52,735,820 |
| 2020-02-17 | $15.56 | $16.09 | $15.56 | $16.04 | $15.81 | 52,359,830 |
| 2020-02-14 | $15.34 | $15.66 | $15.32 | $15.44 | $15.22 | 34,502,300 |
| 2020-02-13 | $15.50 | $15.75 | $15.38 | $15.41 | $15.19 | 33,602,220 |
| 2020-02-12 | $15.38 | $15.67 | $15.25 | $15.57 | $15.35 | 35,719,670 |
| 2020-02-11 | $15.56 | $15.68 | $15.27 | $15.39 | $15.17 | 31,731,220 |
| 2020-02-10 | $15.10 | $15.65 | $15.00 | $15.56 | $15.34 | 35,691,930 |
| 2020-02-07 | $15.01 | $15.28 | $14.85 | $15.26 | $15.04 | 38,689,160 |
| 2020-02-06 | $14.85 | $15.16 | $14.64 | $15.01 | $14.80 | 45,737,390 |
| 2020-02-05 | $14.70 | $15.28 | $14.70 | $14.80 | $14.59 | 42,868,480 |
| 2020-02-04 | $13.68 | $14.86 | $13.68 | $14.63 | $14.42 | 57,536,250 |
| 2020-02-03 | $14.92 | $14.92 | $14.92 | $14.92 | $14.71 | 8,575,600 |
| 2020-01-31 | $16.58 | $16.58 | $16.58 | $16.58 | $16.35 | 0 |
| 2020-01-30 | $16.58 | $16.58 | $16.58 | $16.58 | $16.35 | 0 |
| 2020-01-29 | $16.58 | $16.58 | $16.58 | $16.58 | $16.35 | 0 |
| 2020-01-28 | $16.58 | $16.58 | $16.58 | $16.58 | $16.35 | 0 |
| 2020-01-27 | $16.58 | $16.58 | $16.58 | $16.58 | $16.35 | 0 |
| 2020-01-24 | $16.58 | $16.58 | $16.58 | $16.58 | $16.35 | 0 |
| 2020-01-23 | $17.54 | $17.64 | $16.30 | $16.58 | $16.35 | 50,231,520 |
| 2020-01-22 | $17.39 | $17.95 | $17.10 | $17.72 | $17.47 | 39,303,380 |
| 2020-01-21 | $17.81 | $17.84 | $17.45 | $17.53 | $17.28 | 29,439,620 |
| 2020-01-20 | $17.37 | $17.97 | $17.31 | $17.88 | $17.63 | 42,116,890 |
| 2020-01-17 | $17.59 | $17.82 | $17.40 | $17.48 | $17.23 | 32,380,770 |
| 2020-01-16 | $17.71 | $17.81 | $17.47 | $17.50 | $17.25 | 28,140,760 |
| 2020-01-15 | $17.73 | $17.83 | $17.47 | $17.62 | $17.37 | 42,684,750 |
| 2020-01-14 | $18.34 | $18.47 | $17.84 | $17.86 | $17.61 | 58,313,850 |
| 2020-01-13 | $18.00 | $18.52 | $17.81 | $18.43 | $18.17 | 63,051,200 |
| 2020-01-10 | $18.05 | $18.19 | $17.83 | $18.02 | $17.77 | 57,282,100 |
| 2020-01-09 | $17.10 | $18.35 | $17.00 | $18.00 | $17.75 | 110,960,310 |
| 2020-01-08 | $17.10 | $17.23 | $16.83 | $16.88 | $16.64 | 55,709,640 |
| 2020-01-07 | $16.59 | $17.29 | $16.40 | $17.10 | $16.86 | 74,311,980 |
| 2020-01-06 | $16.21 | $16.68 | $16.15 | $16.53 | $16.30 | 44,477,750 |
| 2020-01-03 | $16.56 | $16.73 | $16.28 | $16.42 | $16.19 | 36,160,210 |
| 2020-01-02 | $16.36 | $16.55 | $16.23 | $16.48 | $16.25 | 38,667,950 |
| 2020-01-01 | $16.26 | $16.26 | $16.26 | $16.26 | $16.03 | 0 |
| 2019-12-31 | $16.16 | $16.45 | $16.08 | $16.26 | $16.03 | 27,569,240 |
| 2019-12-30 | $15.81 | $16.08 | $15.61 | $16.04 | $15.81 | 23,642,490 |
| 2019-12-27 | $16.32 | $16.38 | $15.92 | $15.93 | $15.71 | 31,030,450 |
| 2019-12-26 | $16.00 | $16.43 | $15.95 | $16.28 | $16.05 | 30,172,040 |
| 2019-12-25 | $15.91 | $16.14 | $15.85 | $16.00 | $15.77 | 22,751,770 |
| 2019-12-24 | $15.86 | $16.03 | $15.71 | $16.01 | $15.78 | 19,763,300 |
| 2019-12-23 | $16.13 | $16.13 | $15.71 | $15.74 | $15.52 | 26,940,680 |
| 2019-12-20 | $16.44 | $16.60 | $16.16 | $16.16 | $15.93 | 34,442,410 |
| 2019-12-19 | $16.36 | $16.83 | $16.35 | $16.51 | $16.28 | 37,137,340 |
| 2019-12-18 | $16.72 | $16.93 | $16.38 | $16.44 | $16.21 | 63,147,720 |
| 2019-12-17 | $16.25 | $16.65 | $16.11 | $16.60 | $16.37 | 74,672,410 |
| 2019-12-16 | $15.91 | $16.20 | $15.65 | $16.14 | $15.91 | 55,065,390 |
| 2019-12-13 | $16.30 | $16.50 | $15.81 | $15.91 | $15.69 | 69,821,110 |
| 2019-12-12 | $15.86 | $15.86 | $15.86 | $15.86 | $15.64 | 0 |
| 2019-12-11 | $15.98 | $16.04 | $15.72 | $15.86 | $15.64 | 27,374,340 |
| 2019-12-10 | $15.70 | $15.96 | $15.51 | $15.96 | $15.73 | 34,519,640 |
| 2019-12-09 | $15.69 | $15.93 | $15.62 | $15.72 | $15.50 | 26,070,090 |
| 2019-12-06 | $15.23 | $15.85 | $15.21 | $15.61 | $15.39 | 35,909,500 |
| 2019-12-05 | $15.07 | $15.18 | $15.02 | $15.16 | $14.95 | 23,614,590 |
| 2019-12-04 | $15.16 | $15.16 | $14.97 | $15.06 | $14.85 | 11,592,020 |
| 2019-12-03 | $15.26 | $15.26 | $14.94 | $15.21 | $15.00 | 18,425,830 |
| 2019-12-02 | $15.61 | $15.65 | $15.33 | $15.34 | $15.12 | 12,067,510 |
| 2019-11-29 | $15.68 | $15.68 | $15.41 | $15.48 | $15.26 | 13,729,950 |
| 2019-11-28 | $15.69 | $15.93 | $15.58 | $15.68 | $15.46 | 16,377,140 |
| 2019-11-27 | $15.51 | $15.91 | $15.43 | $15.73 | $15.51 | 19,268,170 |
| 2019-11-26 | $15.40 | $15.65 | $15.32 | $15.65 | $15.43 | 14,404,300 |
| 2019-11-25 | $15.43 | $15.68 | $15.20 | $15.34 | $15.12 | 16,514,190 |
| 2019-11-22 | $15.67 | $15.96 | $15.41 | $15.50 | $15.28 | 21,228,220 |
| 2019-11-21 | $15.55 | $15.75 | $15.44 | $15.69 | $15.47 | 14,091,920 |
| 2019-11-20 | $16.00 | $16.02 | $15.66 | $15.67 | $15.45 | 23,009,730 |
| 2019-11-19 | $15.88 | $16.09 | $15.83 | $16.00 | $15.77 | 27,917,340 |
| 2019-11-18 | $15.40 | $16.05 | $15.40 | $15.95 | $15.72 | 33,322,130 |
| 2019-11-15 | $15.70 | $15.74 | $15.39 | $15.39 | $15.17 | 18,714,710 |
| 2019-11-14 | $15.17 | $15.83 | $15.11 | $15.69 | $15.47 | 35,177,830 |
| 2019-11-13 | $15.16 | $15.33 | $14.88 | $15.15 | $14.94 | 14,635,980 |
| 2019-11-12 | $15.05 | $15.15 | $14.85 | $15.13 | $14.92 | 16,726,080 |
| 2019-11-11 | $15.58 | $15.58 | $15.05 | $15.12 | $14.91 | 26,745,130 |
| 2019-11-08 | $15.97 | $16.40 | $15.60 | $15.60 | $15.38 | 44,102,670 |
| 2019-11-07 | $15.93 | $16.10 | $15.75 | $15.84 | $15.62 | 28,148,920 |
| 2019-11-06 | $15.94 | $16.15 | $15.73 | $15.94 | $15.71 | 39,596,210 |
| 2019-11-05 | $15.89 | $16.05 | $15.60 | $16.01 | $15.78 | 51,195,090 |
| 2019-11-04 | $14.89 | $16.23 | $14.85 | $16.03 | $15.80 | 91,730,450 |
| 2019-11-01 | $14.83 | $14.90 | $14.57 | $14.75 | $14.54 | 14,540,030 |
| 2019-10-31 | $15.00 | $15.26 | $14.61 | $14.72 | $14.51 | 20,814,900 |
| 2019-10-30 | $14.87 | $14.87 | $14.55 | $14.57 | $14.36 | 11,618,440 |
| 2019-10-29 | $15.16 | $15.16 | $14.86 | $14.87 | $14.66 | 12,849,930 |
| 2019-10-28 | $14.82 | $15.17 | $14.82 | $15.16 | $14.95 | 16,307,840 |
| 2019-10-25 | $14.68 | $14.80 | $14.33 | $14.76 | $14.55 | 14,737,990 |
| 2019-10-24 | $14.90 | $14.99 | $14.60 | $14.66 | $14.45 | 11,566,700 |
| 2019-10-23 | $15.00 | $15.08 | $14.88 | $14.89 | $14.68 | 7,757,560 |
| 2019-10-22 | $14.91 | $15.12 | $14.91 | $15.09 | $14.88 | 8,765,070 |
| 2019-10-21 | $15.14 | $15.14 | $14.80 | $14.89 | $14.68 | 11,577,580 |
| 2019-10-18 | $15.49 | $15.55 | $15.15 | $15.15 | $14.94 | 12,377,750 |
| 2019-10-17 | $15.58 | $15.70 | $15.40 | $15.42 | $15.20 | 11,691,050 |
| 2019-10-16 | $15.95 | $15.97 | $15.58 | $15.60 | $15.38 | 12,292,730 |
| 2019-10-15 | $15.75 | $15.76 | $15.44 | $15.60 | $15.38 | 13,769,690 |
| 2019-10-14 | $15.72 | $15.87 | $15.68 | $15.75 | $15.53 | 18,204,600 |
| 2019-10-11 | $15.66 | $15.73 | $15.36 | $15.53 | $15.31 | 12,990,220 |
| 2019-10-10 | $15.51 | $15.76 | $15.43 | $15.66 | $15.44 | 14,428,180 |
| 2019-10-09 | $15.25 | $15.53 | $15.05 | $15.47 | $15.25 | 10,358,570 |
| 2019-10-08 | $15.63 | $15.79 | $15.38 | $15.43 | $15.21 | 14,289,950 |
| 2019-10-07 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2019-10-04 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2019-10-03 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2019-10-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2019-10-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.34 | 0 |
| 2019-09-30 | $15.73 | $15.89 | $15.47 | $15.56 | $15.34 | 14,239,760 |
| 2019-09-27 | $15.57 | $15.84 | $15.57 | $15.69 | $15.47 | 13,687,910 |
| 2019-09-26 | $16.15 | $16.19 | $15.56 | $15.56 | $15.34 | 26,984,150 |
| 2019-09-25 | $16.37 | $16.37 | $15.99 | $16.03 | $15.80 | 27,890,800 |
| 2019-09-24 | $16.42 | $16.75 | $16.25 | $16.45 | $16.22 | 30,912,960 |
| 2019-09-23 | $16.61 | $16.70 | $16.31 | $16.45 | $16.22 | 30,322,670 |
| 2019-09-20 | $16.71 | $16.90 | $16.47 | $16.82 | $16.58 | 47,669,070 |
| 2019-09-19 | $15.90 | $16.77 | $15.90 | $16.69 | $16.45 | 61,439,820 |
| 2019-09-18 | $15.91 | $15.99 | $15.77 | $15.81 | $15.59 | 16,623,450 |
| 2019-09-17 | $16.32 | $16.32 | $15.73 | $15.88 | $15.66 | 32,746,360 |
| 2019-09-16 | $16.40 | $16.49 | $16.22 | $16.35 | $16.12 | 23,224,160 |
| 2019-09-13 | $16.35 | $16.35 | $16.35 | $16.35 | $16.12 | 0 |
| 2019-09-12 | $16.32 | $16.41 | $16.18 | $16.35 | $16.12 | 22,934,080 |
| 2019-09-11 | $16.53 | $16.60 | $16.24 | $16.24 | $16.01 | 30,065,710 |
| 2019-09-10 | $16.88 | $16.88 | $16.34 | $16.46 | $16.23 | 51,286,440 |
| 2019-09-09 | $16.59 | $16.95 | $16.29 | $16.87 | $16.63 | 69,560,470 |
| 2019-09-06 | $15.54 | $16.88 | $15.50 | $16.29 | $16.06 | 84,069,430 |
| 2019-09-05 | $15.45 | $15.65 | $15.33 | $15.36 | $15.14 | 46,495,270 |
| 2019-09-04 | $15.20 | $15.40 | $15.06 | $15.33 | $15.11 | 33,732,560 |
| 2019-09-03 | $14.71 | $15.30 | $14.66 | $15.26 | $15.04 | 45,675,790 |
| 2019-09-02 | $14.10 | $14.74 | $14.01 | $14.74 | $14.53 | 40,553,440 |
| 2019-08-30 | $14.63 | $14.76 | $14.29 | $14.32 | $14.12 | 23,567,820 |
| 2019-08-29 | $14.61 | $14.67 | $14.51 | $14.54 | $14.33 | 14,161,780 |
| 2019-08-28 | $14.68 | $14.85 | $14.52 | $14.60 | $14.39 | 18,389,830 |
| 2019-08-27 | $14.66 | $14.90 | $14.66 | $14.78 | $14.57 | 20,844,950 |
| 2019-08-26 | $14.50 | $14.61 | $14.42 | $14.55 | $14.34 | 18,252,040 |
| 2019-08-23 | $15.10 | $15.13 | $14.82 | $14.88 | $14.67 | 18,263,650 |
| 2019-08-22 | $15.29 | $15.30 | $15.00 | $15.09 | $14.88 | 15,912,000 |
| 2019-08-21 | $15.15 | $15.39 | $15.11 | $15.20 | $14.99 | 19,491,610 |
| 2019-08-20 | $15.30 | $15.72 | $15.14 | $15.28 | $15.06 | 30,602,080 |
| 2019-08-19 | $14.93 | $15.28 | $14.79 | $15.26 | $15.04 | 31,781,420 |
| 2019-08-16 | $14.47 | $14.98 | $14.42 | $14.73 | $14.52 | 25,503,940 |
| 2019-08-15 | $14.09 | $14.57 | $13.99 | $14.52 | $14.31 | 16,796,820 |
| 2019-08-14 | $14.70 | $14.84 | $14.50 | $14.51 | $14.31 | 18,628,630 |
| 2019-08-13 | $14.49 | $14.61 | $14.33 | $14.39 | $14.19 | 14,412,430 |
| 2019-08-12 | $14.08 | $14.68 | $14.05 | $14.66 | $14.45 | 21,747,770 |
| 2019-08-09 | $14.67 | $14.70 | $13.99 | $14.05 | $13.85 | 23,356,790 |
| 2019-08-08 | $14.58 | $14.72 | $14.50 | $14.53 | $14.32 | 12,616,710 |
| 2019-08-07 | $14.80 | $14.83 | $14.50 | $14.50 | $14.30 | 13,776,280 |
| 2019-08-06 | $14.99 | $14.99 | $14.30 | $14.62 | $14.41 | 29,886,610 |
| 2019-08-05 | $15.60 | $15.77 | $15.28 | $15.28 | $15.06 | 18,983,070 |
| 2019-08-02 | $15.51 | $15.68 | $15.41 | $15.66 | $15.44 | 19,233,390 |
| 2019-08-01 | $16.00 | $16.08 | $15.81 | $15.92 | $15.70 | 17,665,450 |
| 2019-07-31 | $16.30 | $16.38 | $16.03 | $16.09 | $15.86 | 25,302,140 |
| 2019-07-30 | $16.07 | $16.25 | $16.04 | $16.14 | $15.91 | 15,736,000 |
| 2019-07-29 | $16.11 | $16.25 | $15.98 | $16.07 | $15.84 | 13,075,400 |
| 2019-07-26 | $16.04 | $16.15 | $15.95 | $16.14 | $15.91 | 12,781,540 |
| 2019-07-25 | $16.08 | $16.26 | $16.02 | $16.12 | $15.89 | 18,623,740 |
| 2019-07-24 | $15.72 | $16.18 | $15.71 | $16.04 | $15.81 | 23,624,640 |
| 2019-07-23 | $15.37 | $15.72 | $15.24 | $15.65 | $15.43 | 16,054,220 |
| 2019-07-22 | $15.85 | $15.92 | $15.30 | $15.36 | $15.14 | 20,399,370 |
| 2019-07-19 | $15.78 | $16.00 | $15.77 | $15.84 | $15.62 | 12,570,080 |
| 2019-07-18 | $16.20 | $16.20 | $15.81 | $15.87 | $15.65 | 17,238,150 |
| 2019-07-17 | $16.17 | $16.32 | $16.08 | $16.19 | $15.96 | 12,949,010 |
| 2019-07-16 | $16.03 | $16.25 | $16.01 | $16.14 | $15.91 | 14,557,970 |
| 2019-07-15 | $16.15 | $16.28 | $15.76 | $16.07 | $15.84 | 21,452,410 |
| 2019-07-12 | $16.23 | $16.30 | $15.96 | $16.19 | $15.96 | 13,438,420 |
| 2019-07-11 | $16.39 | $16.43 | $16.17 | $16.21 | $15.98 | 13,149,900 |
| 2019-07-10 | $16.33 | $16.45 | $16.23 | $16.28 | $16.05 | 11,601,160 |
| 2019-07-09 | $16.31 | $16.53 | $16.04 | $16.31 | $16.08 | 16,514,030 |
| 2019-07-08 | $17.01 | $17.01 | $16.31 | $16.40 | $16.17 | 27,689,850 |
| 2019-07-05 | $17.21 | $17.25 | $17.06 | $17.11 | $16.87 | 15,581,510 |
| 2019-07-04 | $17.33 | $17.43 | $17.10 | $17.22 | $16.98 | 21,511,620 |
| 2019-07-03 | $17.40 | $17.68 | $17.24 | $17.31 | $17.07 | 31,928,020 |
| 2019-07-02 | $17.23 | $17.76 | $17.08 | $17.53 | $17.28 | 52,579,680 |
| 2019-07-01 | $17.29 | $17.36 | $16.98 | $17.24 | $17.00 | 54,653,610 |
| 2019-06-28 | $16.90 | $16.95 | $16.52 | $16.76 | $16.52 | 25,573,010 |
| 2019-06-27 | $16.56 | $16.95 | $16.56 | $16.87 | $16.63 | 34,169,540 |
| 2019-06-26 | $16.38 | $16.73 | $16.35 | $16.52 | $16.29 | 17,341,030 |
| 2019-06-25 | $16.79 | $16.79 | $16.35 | $16.49 | $16.26 | 26,764,580 |
| 2019-06-24 | $16.72 | $16.98 | $16.72 | $16.81 | $16.57 | 22,800,330 |
| 2019-06-21 | $17.02 | $17.09 | $16.83 | $16.94 | $16.70 | 42,513,610 |
| 2019-06-20 | $16.41 | $16.98 | $16.13 | $16.78 | $16.54 | 54,544,340 |
| 2019-06-19 | $17.19 | $17.28 | $16.57 | $16.62 | $16.39 | 60,317,980 |
| 2019-06-18 | $17.27 | $17.27 | $16.32 | $16.54 | $16.31 | 100,651,750 |
| 2019-06-17 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 0 |
| 2019-06-14 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 0 |
| 2019-06-13 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 0 |
| 2019-06-12 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 0 |
| 2019-06-11 | $15.85 | $15.85 | $15.85 | $15.85 | $15.63 | 0 |
| 2019-06-10 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 0 |
| 2019-06-07 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 0 |
| 2019-06-06 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 0 |
| 2019-06-05 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 0 |
| 2019-06-04 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 0 |
| 2019-06-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.48 | 0 |
| 2019-05-31 | $15.56 | $15.97 | $15.56 | $15.85 | $15.48 | 38,150,470 |
| 2019-05-30 | $15.75 | $15.81 | $15.32 | $15.48 | $15.12 | 34,074,130 |
| 2019-05-29 | $15.67 | $16.08 | $15.60 | $15.89 | $15.52 | 26,999,660 |
| 2019-05-28 | $15.95 | $16.01 | $15.68 | $15.87 | $15.50 | 32,370,370 |
| 2019-05-27 | $15.54 | $15.94 | $15.41 | $15.90 | $15.53 | 29,868,310 |
| 2019-05-24 | $15.64 | $15.85 | $15.48 | $15.50 | $15.14 | 23,508,390 |
| 2019-05-23 | $16.18 | $16.18 | $15.61 | $15.78 | $15.41 | 31,749,840 |
| 2019-05-22 | $16.15 | $16.64 | $16.02 | $16.20 | $15.82 | 50,272,800 |
| 2019-05-21 | $15.70 | $16.22 | $15.39 | $16.04 | $15.67 | 47,270,090 |
| 2019-05-20 | $16.15 | $16.16 | $14.60 | $15.79 | $15.42 | 53,873,100 |
| 2019-05-17 | $16.60 | $16.75 | $15.94 | $16.18 | $15.80 | 69,203,400 |
| 2019-05-16 | $16.02 | $16.16 | $15.64 | $16.01 | $15.64 | 63,690,830 |
| 2019-05-15 | $16.31 | $16.88 | $16.16 | $16.26 | $15.88 | 96,823,420 |
| 2019-05-14 | $14.91 | $15.96 | $14.91 | $15.69 | $15.32 | 110,159,900 |
| 2019-05-13 | $16.23 | $16.23 | $16.23 | $16.23 | $15.85 | 19,646,600 |
| 2019-05-10 | $17.65 | $18.09 | $16.87 | $18.03 | $17.61 | 50,026,670 |
| 2019-05-09 | $17.45 | $17.75 | $17.35 | $17.40 | $16.99 | 25,313,580 |
| 2019-05-08 | $17.44 | $18.18 | $17.30 | $17.65 | $17.24 | 31,912,070 |
| 2019-05-07 | $18.13 | $18.30 | $17.41 | $17.95 | $17.53 | 43,355,380 |
| 2019-05-06 | $19.00 | $19.33 | $18.07 | $18.07 | $17.65 | 61,641,060 |
| 2019-05-03 | $20.08 | $20.08 | $20.08 | $20.08 | $19.61 | 0 |
| 2019-05-02 | $20.08 | $20.08 | $20.08 | $20.08 | $19.61 | 0 |
| 2019-05-01 | $20.08 | $20.08 | $20.08 | $20.08 | $19.61 | 0 |
| 2019-04-30 | $19.91 | $20.26 | $19.70 | $20.08 | $19.61 | 33,447,700 |
| 2019-04-29 | $21.31 | $21.45 | $20.02 | $20.10 | $19.63 | 58,501,310 |
| 2019-04-26 | $21.22 | $21.80 | $21.17 | $21.31 | $20.81 | 37,086,060 |
| 2019-04-25 | $22.44 | $22.44 | $21.33 | $21.40 | $20.90 | 54,126,850 |
| 2019-04-24 | $22.37 | $22.64 | $22.00 | $22.51 | $21.98 | 41,119,890 |
| 2019-04-23 | $22.60 | $22.75 | $22.12 | $22.18 | $21.66 | 58,459,350 |
| 2019-04-22 | $23.45 | $23.87 | $22.75 | $22.83 | $22.30 | 117,731,540 |
| 2019-04-19 | $22.33 | $22.97 | $22.05 | $22.90 | $22.36 | 87,258,890 |
| 2019-04-18 | $22.01 | $23.15 | $21.70 | $22.43 | $21.91 | 106,126,960 |
| 2019-04-17 | $22.31 | $22.48 | $21.86 | $22.01 | $21.50 | 61,468,490 |
| 2019-04-16 | $20.99 | $22.45 | $20.77 | $22.31 | $21.79 | 88,158,960 |
| 2019-04-15 | $21.55 | $21.85 | $21.03 | $21.09 | $20.60 | 45,839,840 |
| 2019-04-12 | $21.78 | $21.93 | $21.00 | $21.20 | $20.70 | 60,831,460 |
| 2019-04-11 | $22.76 | $22.76 | $21.76 | $21.81 | $21.30 | 83,996,180 |
| 2019-04-10 | $21.45 | $23.30 | $21.32 | $22.78 | $22.25 | 142,207,900 |
| 2019-04-09 | $21.23 | $21.75 | $21.12 | $21.49 | $20.99 | 44,444,000 |
| 2019-04-08 | $21.86 | $22.03 | $21.07 | $21.29 | $20.79 | 54,152,250 |
| 2019-04-05 | $21.78 | $21.78 | $21.78 | $21.78 | $21.27 | 0 |
| 2019-04-04 | $21.85 | $22.06 | $21.70 | $21.78 | $21.27 | 55,263,930 |
| 2019-04-03 | $21.63 | $21.86 | $21.39 | $21.71 | $21.20 | 51,203,040 |
| 2019-04-02 | $22.01 | $22.12 | $21.63 | $21.70 | $21.19 | 51,602,380 |
| 2019-04-01 | $21.32 | $21.94 | $21.32 | $21.89 | $21.38 | 60,774,270 |
| 2019-03-29 | $20.69 | $21.29 | $20.40 | $21.22 | $20.72 | 46,788,650 |
| 2019-03-28 | $20.62 | $21.43 | $20.50 | $20.75 | $20.27 | 48,208,870 |
| 2019-03-27 | $20.64 | $20.80 | $20.09 | $20.63 | $20.15 | 34,602,260 |
| 2019-03-26 | $21.50 | $21.61 | $20.51 | $20.53 | $20.05 | 49,568,190 |
| 2019-03-25 | $21.22 | $21.85 | $21.17 | $21.45 | $20.95 | 39,509,410 |
| 2019-03-22 | $21.89 | $21.96 | $21.47 | $21.73 | $21.22 | 33,434,370 |
| 2019-03-21 | $22.00 | $22.07 | $21.73 | $21.88 | $21.37 | 38,004,600 |
| 2019-03-20 | $22.15 | $22.15 | $21.62 | $21.89 | $21.38 | 40,781,180 |
| 2019-03-19 | $22.17 | $22.69 | $22.05 | $22.19 | $21.67 | 58,950,520 |
| 2019-03-18 | $21.61 | $22.13 | $21.16 | $22.06 | $21.54 | 53,603,140 |
| 2019-03-15 | $22.04 | $22.22 | $21.51 | $21.71 | $21.20 | 47,885,060 |
| 2019-03-14 | $21.80 | $22.04 | $21.63 | $21.84 | $21.33 | 46,331,300 |
| 2019-03-13 | $22.70 | $22.73 | $21.92 | $22.02 | $21.51 | 86,107,340 |
| 2019-03-12 | $22.94 | $23.57 | $22.68 | $23.09 | $22.55 | 114,246,420 |
| 2019-03-11 | $22.42 | $23.50 | $22.16 | $23.46 | $22.91 | 101,205,850 |
| 2019-03-08 | $21.50 | $23.11 | $21.20 | $21.96 | $21.45 | 98,727,050 |
| 2019-03-07 | $22.30 | $22.30 | $21.71 | $22.00 | $21.49 | 74,865,600 |
| 2019-03-06 | $22.84 | $23.22 | $22.13 | $22.48 | $21.95 | 68,385,900 |
| 2019-03-05 | $22.06 | $22.56 | $21.81 | $22.56 | $22.03 | 67,170,570 |
| 2019-03-04 | $22.43 | $22.65 | $21.87 | $21.98 | $21.47 | 80,776,930 |
| 2019-03-01 | $21.81 | $21.95 | $21.45 | $21.80 | $21.29 | 35,879,880 |
| 2019-02-28 | $21.74 | $21.92 | $21.46 | $21.56 | $21.06 | 34,033,280 |
| 2019-02-27 | $21.61 | $22.22 | $21.46 | $21.73 | $21.22 | 60,910,110 |
| 2019-02-26 | $22.20 | $22.55 | $21.51 | $21.78 | $21.27 | 90,649,640 |
| 2019-02-25 | $22.22 | $22.76 | $21.72 | $22.22 | $21.70 | 129,510,080 |
| 2019-02-22 | $20.29 | $21.64 | $20.28 | $21.50 | $21.00 | 89,604,700 |
| 2019-02-21 | $20.07 | $21.11 | $19.90 | $20.40 | $19.92 | 94,397,670 |
| 2019-02-20 | $20.17 | $20.19 | $19.67 | $20.09 | $19.62 | 41,946,080 |
| 2019-02-19 | $20.38 | $20.48 | $19.88 | $20.19 | $19.72 | 60,581,250 |
| 2019-02-18 | $19.66 | $20.48 | $19.51 | $20.34 | $19.86 | 82,732,340 |
| 2019-02-15 | $19.43 | $19.94 | $19.32 | $19.36 | $18.91 | 53,008,290 |
| 2019-02-14 | $19.60 | $19.66 | $19.00 | $19.53 | $19.07 | 60,865,030 |
| 2019-02-13 | $18.79 | $19.98 | $18.69 | $19.77 | $19.31 | 104,125,050 |
| 2019-02-12 | $18.59 | $18.65 | $18.41 | $18.55 | $18.12 | 38,025,050 |
| 2019-02-11 | $17.75 | $18.54 | $17.72 | $18.54 | $18.11 | 43,202,030 |
| 2019-02-08 | $17.72 | $17.72 | $17.72 | $17.72 | $17.31 | 0 |
| 2019-02-07 | $17.72 | $17.72 | $17.72 | $17.72 | $17.31 | 0 |
| 2019-02-06 | $17.72 | $17.72 | $17.72 | $17.72 | $17.31 | 0 |
| 2019-02-05 | $17.72 | $17.72 | $17.72 | $17.72 | $17.31 | 0 |
| 2019-02-04 | $17.72 | $17.72 | $17.72 | $17.72 | $17.31 | 0 |
| 2019-02-01 | $17.40 | $17.77 | $17.40 | $17.72 | $17.31 | 24,013,840 |
| 2019-01-31 | $17.30 | $17.48 | $17.09 | $17.30 | $16.90 | 25,539,700 |
| 2019-01-30 | $17.65 | $17.83 | $16.96 | $17.06 | $16.66 | 40,573,350 |
| 2019-01-29 | $18.17 | $18.18 | $17.54 | $17.85 | $17.43 | 28,699,150 |
| 2019-01-28 | $18.37 | $18.54 | $18.06 | $18.26 | $17.83 | 23,402,230 |
| 2019-01-25 | $18.40 | $18.54 | $18.16 | $18.17 | $17.75 | 23,217,750 |
| 2019-01-24 | $18.24 | $18.60 | $18.08 | $18.42 | $17.99 | 25,940,210 |
| 2019-01-23 | $18.19 | $18.29 | $17.96 | $18.28 | $17.85 | 25,086,200 |
| 2019-01-22 | $18.70 | $18.70 | $18.30 | $18.34 | $17.91 | 27,686,950 |
| 2019-01-21 | $18.39 | $19.05 | $18.24 | $18.83 | $18.39 | 48,379,270 |
| 2019-01-18 | $18.37 | $18.49 | $18.01 | $18.45 | $18.02 | 35,249,630 |
| 2019-01-17 | $18.66 | $18.84 | $18.23 | $18.36 | $17.93 | 30,401,720 |
| 2019-01-16 | $18.81 | $19.06 | $18.64 | $18.68 | $18.24 | 31,661,260 |
| 2019-01-15 | $18.25 | $18.97 | $18.14 | $18.81 | $18.37 | 49,086,560 |
| 2019-01-14 | $18.57 | $18.60 | $18.18 | $18.36 | $17.93 | 38,667,320 |
| 2019-01-11 | $18.89 | $19.15 | $18.37 | $18.70 | $18.26 | 69,356,690 |
| 2019-01-10 | $17.65 | $19.30 | $17.52 | $18.65 | $18.21 | 96,168,490 |
| 2019-01-09 | $17.55 | $17.91 | $17.38 | $17.57 | $17.16 | 40,480,820 |
| 2019-01-08 | $17.50 | $17.96 | $17.41 | $17.55 | $17.14 | 36,783,490 |
| 2019-01-07 | $17.00 | $17.64 | $17.00 | $17.59 | $17.18 | 48,950,020 |
| 2019-01-04 | $16.15 | $16.89 | $16.10 | $16.86 | $16.47 | 25,188,180 |
| 2019-01-03 | $17.16 | $17.16 | $16.44 | $16.46 | $16.08 | 30,275,190 |
| 2019-01-02 | $17.20 | $17.33 | $16.99 | $17.16 | $16.76 | 20,586,410 |
| 2019-01-01 | $17.05 | $17.05 | $17.05 | $17.05 | $16.65 | 0 |
| 2018-12-31 | $17.05 | $17.05 | $17.05 | $17.05 | $16.65 | 0 |
| 2018-12-28 | $17.28 | $17.36 | $16.83 | $17.05 | $16.65 | 19,266,640 |
| 2018-12-27 | $17.59 | $17.77 | $17.21 | $17.22 | $16.82 | 29,389,650 |
| 2018-12-26 | $17.62 | $17.81 | $17.32 | $17.33 | $16.93 | 24,627,800 |
| 2018-12-25 | $17.17 | $17.92 | $16.91 | $17.72 | $17.31 | 40,607,620 |
| 2018-12-24 | $16.88 | $17.37 | $16.83 | $17.35 | $16.94 | 30,796,370 |
| 2018-12-21 | $16.90 | $17.04 | $16.71 | $16.81 | $16.42 | 10,900,740 |
| 2018-12-20 | $16.76 | $17.01 | $16.68 | $16.97 | $16.57 | 12,554,560 |
| 2018-12-19 | $16.97 | $17.16 | $16.81 | $16.83 | $16.44 | 12,297,700 |
| 2018-12-18 | $16.95 | $17.10 | $16.80 | $16.94 | $16.54 | 12,570,240 |
| 2018-12-17 | $17.06 | $17.16 | $16.84 | $17.01 | $16.61 | 14,278,740 |
| 2018-12-14 | $17.50 | $17.51 | $17.13 | $17.15 | $16.75 | 24,300,930 |
| 2018-12-13 | $17.38 | $17.75 | $17.26 | $17.61 | $17.20 | 30,603,630 |
| 2018-12-12 | $17.59 | $17.63 | $17.27 | $17.31 | $16.91 | 15,849,130 |
| 2018-12-11 | $17.29 | $17.52 | $17.28 | $17.43 | $17.02 | 18,134,880 |
| 2018-12-10 | $17.11 | $17.42 | $17.07 | $17.22 | $16.82 | 18,098,160 |
| 2018-12-07 | $17.21 | $17.35 | $17.17 | $17.29 | $16.89 | 16,076,430 |
| 2018-12-06 | $17.40 | $17.49 | $17.02 | $17.08 | $16.68 | 37,059,360 |
| 2018-12-05 | $17.73 | $18.04 | $17.65 | $17.85 | $17.43 | 22,570,680 |
| 2018-12-04 | $18.34 | $18.41 | $18.00 | $18.18 | $17.76 | 39,596,550 |
| 2018-12-03 | $18.23 | $18.60 | $17.96 | $18.42 | $17.99 | 50,347,060 |
| 2018-11-30 | $17.36 | $17.63 | $17.17 | $17.49 | $17.08 | 20,423,800 |
| 2018-11-29 | $18.28 | $18.36 | $17.55 | $17.55 | $17.14 | 28,210,060 |
| 2018-11-28 | $17.83 | $18.12 | $17.43 | $18.12 | $17.70 | 31,678,280 |
| 2018-11-27 | $17.91 | $18.04 | $17.70 | $17.82 | $17.40 | 21,503,140 |
| 2018-11-26 | $17.44 | $17.89 | $17.36 | $17.71 | $17.30 | 17,917,790 |
| 2018-11-23 | $18.10 | $18.22 | $17.42 | $17.48 | $17.07 | 27,344,030 |
| 2018-11-22 | $18.06 | $18.36 | $17.94 | $18.22 | $17.79 | 23,882,050 |
| 2018-11-21 | $17.61 | $18.13 | $17.55 | $18.06 | $17.64 | 23,403,220 |
| 2018-11-20 | $18.68 | $18.68 | $17.96 | $17.96 | $17.54 | 37,828,230 |
| 2018-11-19 | $19.00 | $19.05 | $18.61 | $18.85 | $18.41 | 30,876,320 |
| 2018-11-16 | $18.62 | $19.10 | $18.53 | $19.00 | $18.56 | 46,232,830 |
| 2018-11-15 | $18.39 | $18.70 | $18.24 | $18.68 | $18.24 | 39,047,340 |
| 2018-11-14 | $18.18 | $18.73 | $18.16 | $18.44 | $18.01 | 41,787,330 |
| 2018-11-13 | $18.02 | $18.54 | $17.93 | $18.31 | $17.88 | 49,966,160 |
| 2018-11-12 | $17.66 | $18.40 | $17.61 | $18.39 | $17.96 | 45,180,120 |
| 2018-11-09 | $17.49 | $18.16 | $17.36 | $17.67 | $17.26 | 33,998,500 |
| 2018-11-08 | $18.25 | $18.33 | $17.61 | $17.65 | $17.24 | 32,814,860 |
| 2018-11-07 | $17.89 | $18.58 | $17.62 | $18.03 | $17.61 | 51,448,750 |
| 2018-11-06 | $17.93 | $17.94 | $17.41 | $17.88 | $17.46 | 33,416,640 |
| 2018-11-05 | $18.00 | $18.35 | $17.67 | $18.00 | $17.58 | 40,862,030 |
| 2018-11-02 | $17.60 | $18.11 | $17.38 | $18.07 | $17.65 | 52,924,330 |
| 2018-11-01 | $16.70 | $17.36 | $16.50 | $16.86 | $16.47 | 52,973,760 |
| 2018-10-31 | $15.87 | $16.45 | $15.85 | $16.34 | $15.96 | 39,521,420 |
| 2018-10-30 | $16.00 | $16.52 | $15.91 | $15.91 | $15.54 | 79,376,780 |
| 2018-10-29 | $18.36 | $18.73 | $17.63 | $17.68 | $17.27 | 31,251,470 |
| 2018-10-26 | $18.75 | $18.80 | $18.15 | $18.55 | $18.12 | 25,145,100 |
| 2018-10-25 | $18.00 | $18.65 | $17.83 | $18.45 | $18.02 | 34,651,940 |
| 2018-10-24 | $19.15 | $19.47 | $18.89 | $19.00 | $18.56 | 23,938,850 |
| 2018-10-23 | $20.02 | $20.07 | $19.23 | $19.31 | $18.86 | 37,350,990 |
| 2018-10-22 | $19.33 | $20.47 | $19.21 | $20.14 | $19.67 | 50,880,480 |
| 2018-10-19 | $18.04 | $19.15 | $18.01 | $19.10 | $18.65 | 42,589,720 |
| 2018-10-18 | $18.70 | $18.94 | $18.38 | $18.52 | $18.09 | 24,742,550 |
| 2018-10-17 | $19.83 | $19.88 | $18.31 | $19.06 | $18.61 | 40,742,270 |
| 2018-10-16 | $20.53 | $20.60 | $18.99 | $19.39 | $18.94 | 38,894,070 |
| 2018-10-15 | $20.89 | $21.20 | $20.40 | $20.50 | $20.02 | 20,468,820 |
| 2018-10-12 | $20.00 | $20.93 | $19.80 | $20.70 | $20.22 | 28,403,380 |
| 2018-10-11 | $21.51 | $21.57 | $20.23 | $20.25 | $19.78 | 42,091,810 |
| 2018-10-10 | $22.52 | $22.65 | $22.21 | $22.48 | $21.95 | 15,228,710 |
| 2018-10-09 | $22.88 | $22.99 | $22.27 | $22.47 | $21.95 | 23,196,360 |
| 2018-10-08 | $23.05 | $23.47 | $22.69 | $22.80 | $22.27 | 29,538,880 |
| 2018-10-05 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 0 |
| 2018-10-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 0 |
| 2018-10-03 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 0 |
| 2018-10-02 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 0 |
| 2018-10-01 | $23.89 | $23.89 | $23.89 | $23.89 | $23.33 | 0 |
| 2018-09-28 | $24.03 | $24.17 | $23.60 | $23.89 | $23.33 | 33,305,180 |
| 2018-09-27 | $24.07 | $24.19 | $23.78 | $23.96 | $23.40 | 23,679,740 |
| 2018-09-26 | $23.75 | $24.26 | $23.61 | $24.12 | $23.56 | 35,785,410 |
| 2018-09-25 | $23.43 | $23.86 | $23.35 | $23.66 | $23.11 | 22,201,000 |
| 2018-09-24 | $23.68 | $23.68 | $23.68 | $23.68 | $23.13 | 0 |
| 2018-09-21 | $23.28 | $23.68 | $22.88 | $23.68 | $23.13 | 30,032,680 |
| 2018-09-20 | $23.31 | $23.65 | $23.12 | $23.17 | $22.63 | 21,830,130 |
| 2018-09-19 | $22.71 | $23.57 | $22.59 | $23.20 | $22.66 | 28,476,550 |
| 2018-09-18 | $22.56 | $23.06 | $22.07 | $22.95 | $22.41 | 30,087,920 |
| 2018-09-17 | $23.03 | $23.18 | $22.65 | $22.74 | $22.21 | 19,098,220 |
| 2018-09-14 | $23.62 | $23.68 | $23.16 | $23.31 | $22.77 | 20,507,290 |
| 2018-09-13 | $23.40 | $23.66 | $22.98 | $23.57 | $23.02 | 33,657,560 |
| 2018-09-12 | $23.12 | $23.29 | $22.76 | $22.95 | $22.41 | 19,354,020 |
| 2018-09-11 | $22.85 | $23.31 | $22.75 | $23.21 | $22.67 | 19,876,390 |
| 2018-09-10 | $23.01 | $23.27 | $22.65 | $22.77 | $22.24 | 20,689,910 |
| 2018-09-07 | $23.95 | $24.16 | $22.95 | $23.09 | $22.55 | 36,880,430 |
| 2018-09-06 | $23.78 | $24.26 | $23.53 | $23.85 | $23.29 | 31,507,920 |
| 2018-09-05 | $23.60 | $24.61 | $23.51 | $23.86 | $23.30 | 48,769,740 |
| 2018-09-04 | $23.25 | $23.90 | $23.14 | $23.75 | $23.20 | 35,761,760 |
| 2018-09-03 | $23.45 | $23.58 | $22.42 | $23.27 | $22.73 | 44,208,970 |
| 2018-08-31 | $23.70 | $24.09 | $23.50 | $23.56 | $23.01 | 32,807,320 |
| 2018-08-30 | $25.10 | $25.10 | $23.88 | $23.94 | $23.38 | 64,922,860 |
| 2018-08-29 | $24.88 | $25.28 | $24.73 | $25.27 | $24.68 | 32,285,180 |
| 2018-08-28 | $24.90 | $25.31 | $24.62 | $24.93 | $24.35 | 44,183,440 |
| 2018-08-27 | $23.63 | $25.05 | $23.63 | $24.84 | $24.26 | 60,957,580 |
| 2018-08-24 | $23.62 | $23.69 | $23.20 | $23.45 | $22.90 | 26,853,610 |
| 2018-08-23 | $23.35 | $24.10 | $23.33 | $23.81 | $23.25 | 37,886,590 |
| 2018-08-22 | $23.66 | $23.92 | $23.38 | $23.44 | $22.89 | 28,892,920 |
| 2018-08-21 | $23.97 | $24.25 | $23.50 | $23.85 | $23.29 | 46,044,720 |
| 2018-08-20 | $22.98 | $23.89 | $22.76 | $23.89 | $23.33 | 46,532,730 |
| 2018-08-17 | $23.60 | $23.74 | $22.82 | $22.88 | $22.35 | 31,265,060 |
| 2018-08-16 | $22.50 | $23.63 | $22.46 | $23.12 | $22.58 | 45,839,300 |
| 2018-08-15 | $23.42 | $23.60 | $22.59 | $22.79 | $22.26 | 32,388,480 |
| 2018-08-14 | $23.28 | $23.75 | $23.18 | $23.39 | $22.84 | 32,955,890 |
| 2018-08-13 | $22.82 | $23.94 | $22.66 | $23.47 | $22.92 | 57,505,230 |
| 2018-08-10 | $22.30 | $23.04 | $22.27 | $22.98 | $22.44 | 31,866,080 |
| 2018-08-09 | $21.04 | $22.75 | $20.84 | $22.43 | $21.91 | 40,314,280 |
| 2018-08-08 | $21.47 | $21.73 | $20.89 | $21.16 | $20.67 | 22,285,810 |
| 2018-08-07 | $20.60 | $21.34 | $20.16 | $21.29 | $20.79 | 21,768,950 |
| 2018-08-06 | $20.60 | $21.09 | $20.18 | $20.39 | $19.91 | 20,531,090 |
| 2018-08-03 | $22.14 | $22.34 | $20.96 | $21.01 | $20.52 | 33,651,130 |
| 2018-08-02 | $22.47 | $22.66 | $21.56 | $22.21 | $21.69 | 27,501,400 |
| 2018-08-01 | $22.68 | $23.29 | $22.57 | $22.63 | $22.10 | 33,330,990 |
| 2018-07-31 | $22.20 | $22.70 | $22.16 | $22.54 | $22.01 | 17,221,960 |
| 2018-07-30 | $22.42 | $22.82 | $22.06 | $22.28 | $21.76 | 23,108,960 |
| 2018-07-27 | $22.30 | $22.75 | $22.13 | $22.48 | $21.95 | 18,220,180 |
| 2018-07-26 | $23.26 | $23.35 | $22.43 | $22.49 | $21.96 | 33,657,030 |
| 2018-07-25 | $23.32 | $23.63 | $23.13 | $23.37 | $22.82 | 29,850,940 |
| 2018-07-24 | $23.45 | $23.51 | $22.95 | $23.39 | $22.84 | 40,980,790 |
| 2018-07-23 | $22.23 | $23.43 | $21.88 | $23.42 | $22.87 | 54,914,730 |
| 2018-07-20 | $22.20 | $22.50 | $22.02 | $22.30 | $21.78 | 31,871,430 |
| 2018-07-19 | $21.99 | $22.59 | $21.89 | $22.14 | $21.62 | 46,475,960 |
| 2018-07-18 | $22.00 | $22.10 | $21.31 | $21.38 | $20.88 | 25,855,320 |
| 2018-07-17 | $21.80 | $22.20 | $21.50 | $21.96 | $21.45 | 27,085,760 |
| 2018-07-16 | $21.93 | $22.60 | $21.77 | $21.85 | $21.34 | 45,853,420 |
| 2018-07-13 | $21.94 | $22.00 | $21.47 | $21.57 | $21.07 | 43,354,200 |
| 2018-07-12 | $21.02 | $22.21 | $20.87 | $22.18 | $21.66 | 64,666,470 |
| 2018-07-11 | $20.53 | $20.53 | $19.88 | $20.19 | $19.72 | 25,033,190 |
| 2018-07-10 | $20.40 | $20.87 | $20.30 | $20.64 | $20.16 | 22,898,200 |
| 2018-07-09 | $19.75 | $20.41 | $19.75 | $20.33 | $19.86 | 24,994,090 |
| 2018-07-06 | $19.55 | $20.10 | $18.92 | $19.42 | $18.97 | 30,450,640 |
| 2018-07-05 | $20.55 | $20.95 | $19.57 | $19.60 | $19.14 | 32,562,690 |
| 2018-07-04 | $21.72 | $21.90 | $20.91 | $20.96 | $20.47 | 21,842,650 |
| 2018-07-03 | $21.50 | $22.13 | $20.51 | $22.06 | $21.54 | 28,387,620 |
| 2018-07-02 | $22.00 | $22.33 | $21.15 | $21.42 | $20.92 | 21,571,090 |
| 2018-06-29 | $21.45 | $22.16 | $21.17 | $22.05 | $21.53 | 15,562,720 |
| 2018-06-28 | $29.98 | $30.50 | $29.67 | $29.73 | $28.88 | 11,096,710 |
| 2018-06-27 | $30.50 | $30.59 | $29.73 | $30.09 | $29.23 | 11,115,530 |
| 2018-06-26 | $29.42 | $30.49 | $28.86 | $30.37 | $29.50 | 14,513,530 |
| 2018-06-25 | $30.15 | $30.45 | $29.58 | $29.64 | $28.79 | 13,727,490 |
| 2018-06-22 | $28.85 | $29.66 | $28.16 | $29.64 | $28.79 | 16,014,370 |
| 2018-06-21 | $30.38 | $30.57 | $28.94 | $28.95 | $28.12 | 20,971,780 |
| 2018-06-20 | $29.94 | $30.68 | $29.51 | $30.37 | $29.50 | 18,665,980 |
| 2018-06-19 | $31.70 | $31.70 | $29.40 | $29.96 | $29.10 | 34,703,510 |
| 2018-06-18 | $32.66 | $32.66 | $32.66 | $32.66 | $31.72 | 0 |
| 2018-06-15 | $33.60 | $33.77 | $32.37 | $32.66 | $31.72 | 18,253,750 |
| 2018-06-14 | $33.98 | $34.50 | $33.41 | $33.47 | $32.51 | 15,047,270 |
| 2018-06-13 | $34.10 | $35.35 | $33.85 | $34.17 | $33.19 | 18,942,750 |
| 2018-06-12 | $33.98 | $34.53 | $33.50 | $34.40 | $33.41 | 13,479,290 |
| 2018-06-11 | $34.27 | $34.30 | $33.61 | $33.72 | $32.75 | 14,594,610 |
| 2018-06-08 | $34.84 | $35.33 | $34.38 | $34.42 | $33.43 | 23,135,320 |
| 2018-06-07 | $34.39 | $35.06 | $34.18 | $34.82 | $33.82 | 26,902,310 |
| 2018-06-06 | $34.25 | $34.47 | $33.90 | $34.13 | $33.15 | 17,227,500 |
| 2018-06-05 | $32.90 | $33.84 | $32.76 | $33.82 | $32.85 | 16,765,770 |
| 2018-06-04 | $32.88 | $33.11 | $32.50 | $32.75 | $31.81 | 12,353,150 |
| 2018-06-01 | $32.88 | $33.05 | $32.40 | $32.60 | $31.67 | 11,529,950 |
| 2018-05-31 | $32.70 | $33.20 | $32.01 | $32.96 | $32.02 | 18,210,590 |
| 2018-05-30 | $33.83 | $33.85 | $31.80 | $32.12 | $31.20 | 35,527,950 |
| 2018-05-29 | $34.60 | $34.89 | $34.39 | $34.74 | $33.74 | 11,041,360 |
| 2018-05-28 | $34.69 | $35.27 | $34.50 | $34.67 | $33.68 | 15,100,290 |
| 2018-05-25 | $35.21 | $35.27 | $34.42 | $34.57 | $33.58 | 17,532,650 |
| 2018-05-24 | $35.34 | $35.77 | $34.90 | $35.46 | $34.44 | 20,316,670 |
| 2018-05-23 | $35.94 | $35.99 | $35.26 | $35.35 | $34.34 | 25,640,660 |
| 2018-05-22 | $36.08 | $37.08 | $35.64 | $36.35 | $35.31 | 36,951,420 |
| 2018-05-21 | $34.82 | $36.47 | $34.82 | $36.09 | $35.06 | 48,041,740 |
| 2018-05-18 | $34.10 | $34.38 | $33.73 | $34.23 | $33.25 | 20,486,850 |
| 2018-05-17 | $33.58 | $33.73 | $33.12 | $33.61 | $32.65 | 14,614,840 |
| 2018-05-16 | $33.65 | $33.86 | $33.39 | $33.54 | $32.58 | 15,445,370 |
| 2018-05-15 | $34.35 | $34.60 | $33.20 | $33.93 | $32.96 | 25,573,900 |
| 2018-05-14 | $35.00 | $35.17 | $33.95 | $34.04 | $33.06 | 25,179,960 |
| 2018-05-11 | $34.25 | $34.28 | $33.53 | $33.65 | $32.69 | 14,046,710 |
| 2018-05-10 | $33.65 | $34.47 | $33.65 | $34.11 | $33.13 | 22,544,500 |
| 2018-05-09 | $33.65 | $33.76 | $33.33 | $33.47 | $32.51 | 11,203,560 |
| 2018-05-08 | $33.86 | $33.93 | $33.40 | $33.64 | $32.68 | 18,507,520 |
| 2018-05-07 | $33.40 | $33.96 | $33.15 | $33.70 | $32.73 | 22,244,590 |
| 2018-05-04 | $33.45 | $34.03 | $33.10 | $33.29 | $32.34 | 22,286,900 |
| 2018-05-03 | $32.49 | $33.63 | $32.07 | $33.47 | $32.51 | 27,834,430 |
| 2018-05-02 | $32.30 | $32.91 | $31.89 | $32.25 | $31.33 | 30,036,770 |
| 2018-05-01 | $31.08 | $31.08 | $31.08 | $31.08 | $30.19 | 0 |
| 2018-04-30 | $31.08 | $31.08 | $31.08 | $31.08 | $30.19 | 0 |
| 2018-04-27 | $31.95 | $32.29 | $29.91 | $31.08 | $30.19 | 33,786,610 |
| 2018-04-26 | $32.93 | $33.00 | $31.21 | $31.43 | $30.53 | 35,786,800 |
| 2018-04-25 | $32.45 | $34.07 | $32.33 | $33.48 | $32.52 | 29,258,400 |
| 2018-04-24 | $31.51 | $32.80 | $31.51 | $32.72 | $31.78 | 27,752,110 |
| 2018-04-23 | $30.99 | $32.00 | $30.70 | $31.38 | $30.48 | 25,721,510 |
| 2018-04-20 | $31.39 | $31.45 | $30.30 | $30.39 | $29.52 | 23,106,380 |
| 2018-04-19 | $31.36 | $32.07 | $30.80 | $31.62 | $30.71 | 29,428,310 |
| 2018-04-18 | $32.56 | $32.56 | $29.77 | $31.52 | $30.62 | 58,380,500 |
| 2018-04-17 | $34.59 | $34.79 | $31.93 | $32.57 | $31.64 | 42,711,330 |
| 2018-04-16 | $35.30 | $35.72 | $33.90 | $34.59 | $33.60 | 26,795,250 |
| 2018-04-13 | $36.10 | $36.38 | $35.16 | $35.34 | $34.33 | 14,572,550 |
| 2018-04-12 | $36.85 | $36.94 | $35.70 | $35.73 | $34.71 | 18,456,700 |
| 2018-04-11 | $36.87 | $37.18 | $36.70 | $36.92 | $35.86 | 14,987,320 |
| 2018-04-10 | $35.93 | $36.61 | $35.88 | $36.58 | $35.53 | 13,604,200 |
| 2018-04-09 | $35.68 | $36.31 | $34.99 | $35.96 | $34.93 | 16,657,860 |
| 2018-04-06 | $35.64 | $35.64 | $35.64 | $35.64 | $34.62 | 0 |
| 2018-04-05 | $35.64 | $35.64 | $35.64 | $35.64 | $34.62 | 0 |
| 2018-04-04 | $36.50 | $36.73 | $35.45 | $35.64 | $34.62 | 22,648,080 |
| 2018-04-03 | $37.00 | $37.33 | $36.06 | $36.19 | $35.15 | 27,016,810 |
| 2018-04-02 | $37.69 | $38.40 | $37.33 | $37.83 | $36.75 | 20,226,240 |
| 2018-03-30 | $36.98 | $37.90 | $36.85 | $37.73 | $36.65 | 18,246,080 |
| 2018-03-29 | $37.15 | $37.24 | $36.19 | $36.83 | $35.77 | 15,939,260 |
| 2018-03-28 | $36.84 | $37.42 | $36.63 | $36.75 | $35.70 | 15,466,650 |
| 2018-03-27 | $37.33 | $37.66 | $36.81 | $37.52 | $36.45 | 24,709,020 |
| 2018-03-26 | $35.16 | $36.81 | $34.80 | $36.30 | $35.26 | 26,156,190 |
| 2018-03-23 | $36.01 | $37.47 | $35.14 | $35.80 | $34.77 | 33,361,330 |
| 2018-03-22 | $39.30 | $39.58 | $38.12 | $38.37 | $37.27 | 19,845,380 |
| 2018-03-21 | $40.05 | $40.28 | $39.11 | $39.22 | $38.10 | 18,439,030 |
| 2018-03-20 | $39.10 | $40.06 | $38.90 | $39.86 | $38.72 | 17,727,090 |
| 2018-03-19 | $39.00 | $39.89 | $39.00 | $39.39 | $38.26 | 18,119,240 |
| 2018-03-16 | $39.79 | $39.89 | $38.59 | $38.60 | $37.49 | 17,897,450 |
| 2018-03-15 | $39.45 | $40.25 | $38.96 | $39.69 | $38.55 | 16,397,220 |
| 2018-03-14 | $39.57 | $40.19 | $39.52 | $39.54 | $38.41 | 13,845,460 |
| 2018-03-13 | $40.50 | $40.58 | $39.71 | $39.87 | $38.73 | 18,233,140 |
| 2018-03-12 | $40.47 | $40.88 | $40.18 | $40.70 | $39.53 | 26,460,120 |
| 2018-03-09 | $38.84 | $40.36 | $38.82 | $40.18 | $39.03 | 37,740,470 |
| 2018-03-08 | $38.32 | $38.89 | $38.31 | $38.64 | $37.53 | 12,945,290 |
| 2018-03-07 | $39.60 | $39.60 | $38.30 | $38.32 | $37.22 | 27,466,600 |
| 2018-03-06 | $38.80 | $39.80 | $38.80 | $39.68 | $38.54 | 27,509,450 |
| 2018-03-05 | $38.88 | $39.49 | $38.44 | $38.75 | $37.64 | 16,739,930 |
| 2018-03-02 | $38.85 | $39.80 | $38.51 | $38.67 | $37.56 | 22,024,470 |
| 2018-03-01 | $38.68 | $39.56 | $38.55 | $39.19 | $38.07 | 23,698,520 |
| 2018-02-28 | $37.70 | $39.18 | $37.38 | $39.01 | $37.89 | 28,162,140 |
| 2018-02-27 | $38.25 | $39.30 | $38.09 | $38.18 | $37.09 | 37,627,530 |
| 2018-02-26 | $36.90 | $38.35 | $36.51 | $37.95 | $36.86 | 34,628,510 |
| 2018-02-23 | $36.20 | $37.22 | $36.06 | $36.32 | $35.28 | 21,449,530 |
| 2018-02-22 | $35.80 | $36.55 | $35.30 | $36.14 | $35.10 | 21,701,910 |
| 2018-02-21 | $35.39 | $35.39 | $35.39 | $35.39 | $34.38 | 0 |
| 2018-02-20 | $35.39 | $35.39 | $35.39 | $35.39 | $34.38 | 0 |
| 2018-02-19 | $35.39 | $35.39 | $35.39 | $35.39 | $34.38 | 0 |
| 2018-02-16 | $35.39 | $35.39 | $35.39 | $35.39 | $34.38 | 0 |
| 2018-02-15 | $35.39 | $35.39 | $35.39 | $35.39 | $34.38 | 0 |
| 2018-02-14 | $35.10 | $35.45 | $34.77 | $35.39 | $34.38 | 15,044,310 |
| 2018-02-13 | $35.45 | $35.48 | $34.66 | $34.90 | $33.90 | 21,719,720 |
| 2018-02-12 | $33.25 | $35.28 | $33.10 | $34.76 | $33.76 | 33,324,840 |
| 2018-02-09 | $32.50 | $33.40 | $32.01 | $32.55 | $31.62 | 28,532,610 |
| 2018-02-08 | $32.21 | $34.18 | $32.18 | $33.57 | $32.61 | 31,397,270 |
| 2018-02-07 | $33.02 | $33.18 | $31.01 | $32.30 | $31.37 | 36,484,010 |
| 2018-02-06 | $34.11 | $34.50 | $31.67 | $31.93 | $31.02 | 47,418,540 |
| 2018-02-05 | $35.00 | $36.16 | $34.72 | $35.11 | $34.10 | 20,377,220 |
| 2018-02-02 | $35.26 | $36.36 | $34.66 | $35.74 | $34.72 | 24,454,430 |
| 2018-02-01 | $36.26 | $36.28 | $34.69 | $34.81 | $33.81 | 33,469,090 |
| 2018-01-31 | $35.50 | $36.62 | $35.27 | $36.03 | $35.00 | 33,523,080 |
| 2018-01-30 | $34.75 | $35.85 | $34.30 | $35.05 | $34.05 | 42,212,840 |
| 2018-01-29 | $39.88 | $39.88 | $36.02 | $36.02 | $34.99 | 78,807,670 |
| 2018-01-26 | $41.00 | $41.14 | $40.00 | $40.02 | $38.87 | 33,063,450 |
| 2018-01-25 | $42.28 | $42.29 | $41.23 | $41.29 | $40.11 | 27,007,540 |
| 2018-01-24 | $41.20 | $42.60 | $40.56 | $42.30 | $41.09 | 40,286,560 |
| 2018-01-23 | $40.82 | $41.69 | $40.50 | $41.13 | $39.95 | 25,337,290 |
| 2018-01-22 | $40.59 | $40.88 | $39.55 | $40.72 | $39.55 | 28,415,920 |
| 2018-01-19 | $40.66 | $41.31 | $40.30 | $40.73 | $39.56 | 18,216,110 |
| 2018-01-18 | $40.72 | $41.39 | $40.55 | $40.59 | $39.43 | 17,771,380 |
| 2018-01-17 | $42.46 | $42.56 | $40.40 | $40.98 | $39.81 | 38,138,280 |
| 2018-01-16 | $40.15 | $42.26 | $39.98 | $42.20 | $40.99 | 50,421,900 |
| 2018-01-15 | $40.26 | $41.50 | $39.86 | $40.49 | $39.33 | 36,974,510 |
| 2018-01-12 | $40.30 | $40.90 | $39.91 | $40.32 | $39.16 | 17,087,210 |
| 2018-01-11 | $40.25 | $41.17 | $39.88 | $40.59 | $39.43 | 23,853,930 |
| 2018-01-10 | $41.91 | $41.92 | $40.13 | $40.48 | $39.32 | 31,532,920 |
| 2018-01-09 | $40.70 | $41.79 | $40.33 | $41.57 | $40.38 | 27,670,180 |
| 2018-01-08 | $41.61 | $41.62 | $39.91 | $40.98 | $39.81 | 37,215,770 |
| 2018-01-05 | $42.49 | $42.62 | $41.50 | $41.86 | $40.66 | 24,511,860 |
| 2018-01-04 | $42.10 | $42.66 | $41.88 | $42.51 | $41.29 | 27,086,310 |
| 2018-01-03 | $40.35 | $42.88 | $40.35 | $42.34 | $41.13 | 45,265,820 |
| 2018-01-02 | $40.53 | $40.63 | $39.34 | $40.34 | $39.18 | 21,324,530 |
| 2018-01-01 | $40.42 | $40.42 | $40.42 | $40.42 | $39.26 | 0 |
| 2017-12-29 | $39.82 | $40.61 | $39.80 | $40.42 | $39.26 | 16,295,740 |
| 2017-12-28 | $39.91 | $40.70 | $39.54 | $39.75 | $38.61 | 19,913,210 |
| 2017-12-27 | $41.30 | $41.30 | $39.83 | $39.92 | $38.78 | 24,225,430 |
| 2017-12-26 | $41.35 | $41.70 | $40.03 | $41.38 | $40.19 | 22,959,650 |
| 2017-12-25 | $42.72 | $42.89 | $40.81 | $41.25 | $40.07 | 30,980,070 |
| 2017-12-22 | $43.14 | $43.28 | $42.51 | $42.67 | $41.45 | 19,026,890 |
| 2017-12-21 | $41.36 | $43.36 | $40.80 | $42.91 | $41.68 | 36,233,460 |
| 2017-12-20 | $41.49 | $41.86 | $40.98 | $41.20 | $40.02 | 20,664,320 |
| 2017-12-19 | $40.23 | $41.38 | $40.20 | $41.17 | $39.99 | 21,898,230 |
| 2017-12-18 | $41.02 | $41.76 | $39.52 | $40.13 | $38.98 | 29,896,670 |
| 2017-12-15 | $43.16 | $43.27 | $40.40 | $41.21 | $40.03 | 43,422,390 |
| 2017-12-14 | $43.33 | $43.89 | $43.01 | $43.54 | $42.29 | 23,484,940 |
| 2017-12-13 | $41.77 | $43.35 | $41.68 | $43.31 | $42.07 | 35,497,560 |
| 2017-12-12 | $40.88 | $42.83 | $40.83 | $42.00 | $40.80 | 35,226,970 |
| 2017-12-11 | $39.73 | $41.20 | $39.59 | $41.03 | $39.85 | 36,011,540 |
| 2017-12-08 | $39.25 | $40.53 | $38.92 | $39.41 | $38.28 | 36,711,290 |
| 2017-12-07 | $39.52 | $40.68 | $38.98 | $39.27 | $38.14 | 60,271,350 |
| 2017-12-06 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-12-05 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-12-04 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-12-01 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-11-30 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-11-29 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-11-28 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-11-27 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-11-24 | $41.30 | $41.30 | $41.30 | $41.30 | $40.12 | 0 |
| 2017-11-23 | $45.70 | $45.70 | $41.07 | $41.30 | $40.12 | 67,715,960 |
| 2017-11-22 | $45.51 | $46.87 | $44.27 | $45.63 | $44.32 | 53,380,980 |
| 2017-11-21 | $45.10 | $46.33 | $44.88 | $45.69 | $44.38 | 49,648,090 |
| 2017-11-20 | $42.29 | $45.43 | $41.98 | $45.31 | $44.01 | 50,996,150 |
| 2017-11-17 | $44.90 | $45.75 | $42.00 | $42.89 | $41.66 | 58,412,890 |
| 2017-11-16 | $41.85 | $45.88 | $40.80 | $45.30 | $44.00 | 68,894,030 |
| 2017-11-15 | $44.12 | $45.25 | $41.01 | $41.71 | $40.52 | 70,406,790 |
| 2017-11-14 | $44.34 | $44.75 | $43.30 | $44.12 | $42.86 | 33,393,620 |
| 2017-11-13 | $42.74 | $45.19 | $42.35 | $44.02 | $42.76 | 45,592,160 |
| 2017-11-10 | $40.84 | $42.90 | $40.65 | $42.32 | $41.11 | 45,042,130 |
| 2017-11-09 | $38.71 | $40.85 | $38.60 | $40.83 | $39.66 | 42,001,680 |
| 2017-11-08 | $39.15 | $39.94 | $38.51 | $38.87 | $37.76 | 29,800,230 |
| 2017-11-07 | $39.01 | $39.40 | $38.24 | $38.97 | $37.85 | 36,215,540 |
| 2017-11-06 | $37.50 | $39.15 | $37.30 | $39.02 | $37.90 | 43,308,710 |
| 2017-11-03 | $35.99 | $37.63 | $35.98 | $37.30 | $36.23 | 36,872,800 |
| 2017-11-02 | $36.49 | $36.88 | $35.85 | $36.05 | $35.02 | 22,621,540 |
| 2017-11-01 | $36.80 | $37.50 | $36.47 | $36.58 | $35.53 | 35,512,120 |
| 2017-10-31 | $35.40 | $36.85 | $34.87 | $36.72 | $35.67 | 44,257,530 |
| 2017-10-30 | $34.81 | $35.58 | $34.15 | $35.54 | $34.52 | 40,753,860 |
| 2017-10-27 | $35.92 | $35.92 | $35.21 | $35.29 | $34.28 | 17,366,200 |
| 2017-10-26 | $35.93 | $36.46 | $35.40 | $35.82 | $34.79 | 27,845,500 |
| 2017-10-25 | $35.49 | $35.92 | $35.03 | $35.80 | $34.77 | 20,886,780 |
| 2017-10-24 | $34.22 | $35.94 | $34.22 | $35.46 | $34.44 | 40,296,450 |
| 2017-10-23 | $33.53 | $34.89 | $33.47 | $34.66 | $33.67 | 23,789,020 |
| 2017-10-20 | $32.78 | $33.60 | $32.61 | $33.53 | $32.57 | 18,391,240 |
| 2017-10-19 | $33.91 | $33.96 | $32.81 | $32.86 | $31.92 | 30,382,200 |
| 2017-10-18 | $34.25 | $34.44 | $33.50 | $33.81 | $32.84 | 17,412,460 |
| 2017-10-17 | $34.13 | $34.62 | $33.52 | $34.17 | $33.19 | 23,502,630 |
| 2017-10-16 | $35.18 | $35.70 | $34.30 | $34.52 | $33.53 | 32,710,020 |
| 2017-10-13 | $34.47 | $35.82 | $34.42 | $35.19 | $34.18 | 33,488,000 |
| 2017-10-12 | $33.81 | $34.97 | $33.80 | $34.40 | $33.41 | 23,816,670 |
| 2017-10-11 | $33.84 | $34.46 | $33.50 | $33.93 | $32.96 | 22,720,200 |
| 2017-10-10 | $34.50 | $34.59 | $33.40 | $33.97 | $33.00 | 38,082,380 |
| 2017-10-09 | $35.51 | $36.16 | $34.61 | $34.79 | $33.79 | 45,335,200 |
| 2017-10-06 | $34.40 | $34.40 | $34.40 | $34.40 | $33.41 | 0 |
| 2017-10-05 | $34.40 | $34.40 | $34.40 | $34.40 | $33.41 | 0 |
| 2017-10-04 | $34.40 | $34.40 | $34.40 | $34.40 | $33.41 | 0 |
| 2017-10-03 | $34.40 | $34.40 | $34.40 | $34.40 | $33.41 | 0 |
| 2017-10-02 | $34.40 | $34.40 | $34.40 | $34.40 | $33.41 | 0 |
| 2017-09-29 | $34.50 | $35.32 | $34.36 | $34.40 | $33.41 | 34,828,220 |
| 2017-09-28 | $34.80 | $34.94 | $34.30 | $34.38 | $33.40 | 33,309,940 |
| 2017-09-27 | $33.30 | $35.35 | $33.05 | $34.94 | $33.94 | 63,859,980 |
| 2017-09-26 | $32.18 | $33.48 | $31.77 | $33.36 | $32.40 | 38,389,000 |
| 2017-09-25 | $32.64 | $34.83 | $32.10 | $32.28 | $31.36 | 62,595,560 |
| 2017-09-22 | $30.48 | $33.17 | $30.40 | $32.64 | $31.70 | 49,172,800 |
| 2017-09-21 | $31.15 | $31.24 | $30.44 | $30.47 | $29.60 | 22,611,740 |
| 2017-09-20 | $31.17 | $31.49 | $30.72 | $31.24 | $30.35 | 22,439,420 |
| 2017-09-19 | $31.23 | $31.35 | $30.45 | $31.19 | $30.30 | 24,196,150 |
| 2017-09-18 | $30.84 | $31.98 | $30.69 | $30.89 | $30.01 | 40,167,670 |
| 2017-09-15 | $30.15 | $31.68 | $30.15 | $30.84 | $29.96 | 57,770,710 |
| 2017-09-14 | $28.65 | $30.65 | $28.47 | $30.29 | $29.42 | 68,923,940 |
| 2017-09-13 | $29.05 | $29.08 | $28.48 | $28.74 | $27.92 | 13,989,500 |
| 2017-09-12 | $29.08 | $29.20 | $28.61 | $28.90 | $28.07 | 22,020,710 |
| 2017-09-11 | $28.41 | $29.23 | $28.26 | $29.07 | $28.24 | 36,835,260 |
| 2017-09-08 | $28.30 | $28.61 | $28.24 | $28.48 | $27.66 | 16,848,940 |
| 2017-09-07 | $28.60 | $28.74 | $28.31 | $28.37 | $27.56 | 18,900,540 |
| 2017-09-06 | $28.44 | $28.74 | $28.11 | $28.61 | $27.79 | 21,625,980 |
| 2017-09-05 | $28.78 | $28.95 | $28.40 | $28.57 | $27.75 | 18,151,050 |
| 2017-09-04 | $28.30 | $28.73 | $28.01 | $28.72 | $27.90 | 21,866,390 |
| 2017-09-01 | $28.50 | $28.78 | $28.20 | $28.38 | $27.57 | 19,736,180 |
| 2017-08-31 | $28.49 | $28.65 | $28.01 | $28.48 | $27.66 | 21,851,750 |
| 2017-08-30 | $28.80 | $28.90 | $28.41 | $28.49 | $27.67 | 34,636,790 |
| 2017-08-29 | $28.33 | $29.28 | $28.21 | $29.26 | $28.42 | 42,266,600 |
| 2017-08-28 | $27.70 | $28.64 | $27.58 | $28.23 | $27.42 | 28,788,190 |
| 2017-08-25 | $28.22 | $28.35 | $27.35 | $27.80 | $27.00 | 30,921,840 |
| 2017-08-24 | $27.70 | $28.29 | $27.68 | $28.00 | $27.20 | 15,830,630 |
| 2017-08-23 | $27.94 | $28.03 | $27.72 | $27.75 | $26.95 | 12,819,040 |
| 2017-08-22 | $28.52 | $28.90 | $27.85 | $27.89 | $27.09 | 22,959,980 |
| 2017-08-21 | $28.35 | $28.92 | $28.15 | $28.60 | $27.78 | 24,749,710 |
| 2017-08-18 | $27.75 | $28.26 | $27.68 | $28.21 | $27.40 | 17,265,930 |
| 2017-08-17 | $28.26 | $28.41 | $27.90 | $27.99 | $27.19 | 22,565,130 |
| 2017-08-16 | $27.70 | $28.25 | $27.54 | $28.25 | $27.44 | 29,256,700 |
| 2017-08-15 | $27.51 | $27.85 | $27.35 | $27.69 | $26.90 | 23,170,230 |
| 2017-08-14 | $26.41 | $27.69 | $26.41 | $27.56 | $26.77 | 30,680,940 |
| 2017-08-11 | $26.67 | $27.05 | $26.35 | $26.40 | $25.64 | 17,080,550 |
| 2017-08-10 | $27.11 | $27.16 | $26.57 | $26.88 | $26.11 | 14,924,240 |
| 2017-08-09 | $26.71 | $27.23 | $26.60 | $27.14 | $26.36 | 13,749,300 |
| 2017-08-08 | $27.00 | $27.53 | $26.71 | $26.90 | $26.13 | 19,058,070 |
| 2017-08-07 | $26.25 | $27.12 | $26.12 | $27.01 | $26.24 | 18,712,620 |
| 2017-08-04 | $27.11 | $27.13 | $26.29 | $26.33 | $25.58 | 28,877,280 |
| 2017-08-03 | $27.79 | $27.80 | $27.17 | $27.21 | $26.43 | 21,424,860 |
| 2017-08-02 | $27.77 | $28.15 | $27.42 | $27.71 | $26.92 | 25,003,010 |
| 2017-08-01 | $27.75 | $28.16 | $27.32 | $27.59 | $26.80 | 31,828,660 |
| 2017-07-31 | $27.40 | $27.55 | $26.76 | $27.21 | $26.43 | 33,649,770 |
| 2017-07-28 | $26.00 | $26.76 | $25.73 | $26.56 | $25.80 | 22,244,200 |
| 2017-07-27 | $25.78 | $26.29 | $25.34 | $26.10 | $25.35 | 28,370,280 |
| 2017-07-26 | $26.50 | $26.51 | $25.45 | $25.90 | $25.16 | 27,772,930 |
| 2017-07-25 | $27.05 | $27.10 | $26.40 | $26.48 | $25.72 | 16,848,690 |
| 2017-07-24 | $26.49 | $27.11 | $26.33 | $27.08 | $26.30 | 19,588,290 |
| 2017-07-21 | $26.59 | $26.65 | $26.23 | $26.61 | $25.85 | 13,784,740 |
| 2017-07-20 | $26.29 | $26.97 | $26.18 | $26.62 | $25.86 | 23,011,070 |
| 2017-07-19 | $25.32 | $26.23 | $25.30 | $26.15 | $25.40 | 27,365,390 |
| 2017-07-18 | $25.37 | $25.74 | $24.93 | $25.53 | $24.80 | 31,434,880 |
| 2017-07-17 | $27.20 | $27.20 | $25.40 | $25.48 | $24.75 | 50,783,030 |
| 2017-07-14 | $27.67 | $27.85 | $27.25 | $27.43 | $26.64 | 19,135,680 |
| 2017-07-13 | $27.16 | $28.18 | $27.03 | $27.81 | $27.01 | 28,662,580 |
| 2017-07-12 | $27.24 | $27.38 | $26.77 | $27.11 | $26.33 | 25,713,080 |
| 2017-07-11 | $27.16 | $27.61 | $27.11 | $27.22 | $26.44 | 19,919,100 |
| 2017-07-10 | $27.22 | $27.80 | $27.00 | $27.13 | $26.35 | 28,071,330 |
| 2017-07-07 | $28.00 | $28.22 | $27.51 | $27.59 | $26.80 | 25,411,560 |
| 2017-07-06 | $28.24 | $29.04 | $27.86 | $27.94 | $27.14 | 35,249,470 |
| 2017-07-05 | $27.99 | $28.28 | $27.67 | $28.16 | $27.35 | 19,136,360 |
| 2017-07-04 | $27.56 | $28.28 | $27.41 | $28.08 | $27.28 | 25,780,820 |
| 2017-07-03 | $28.15 | $28.24 | $27.30 | $27.65 | $26.86 | 28,144,710 |
| 2017-06-30 | $28.11 | $28.39 | $27.80 | $28.05 | $27.25 | 20,224,010 |
| 2017-06-29 | $27.76 | $28.69 | $27.41 | $28.22 | $27.41 | 32,710,670 |
| 2017-06-28 | $27.18 | $28.15 | $27.08 | $27.66 | $26.87 | 32,883,600 |
| 2017-06-27 | $27.10 | $27.66 | $27.04 | $27.39 | $26.61 | 35,949,350 |
| 2017-06-26 | $25.61 | $27.45 | $25.61 | $27.26 | $26.48 | 55,891,640 |
| 2017-06-23 | $25.03 | $25.50 | $24.95 | $25.44 | $24.71 | 23,221,130 |
| 2017-06-22 | $25.46 | $25.71 | $24.92 | $24.98 | $24.26 | 25,800,440 |
| 2017-06-21 | $25.51 | $25.57 | $24.98 | $25.39 | $24.66 | 19,317,530 |
| 2017-06-20 | $25.18 | $25.58 | $24.94 | $25.38 | $24.65 | 23,479,900 |
| 2017-06-19 | $25.05 | $25.39 | $24.91 | $25.02 | $24.30 | 16,569,290 |
| 2017-06-16 | $24.53 | $24.93 | $24.33 | $24.90 | $24.19 | 15,723,470 |
| 2017-06-15 | $24.42 | $24.78 | $24.42 | $24.58 | $23.88 | 13,951,410 |
| 2017-06-14 | $24.90 | $24.93 | $24.42 | $24.44 | $23.74 | 20,251,180 |
| 2017-06-13 | $24.95 | $25.20 | $24.79 | $24.93 | $24.22 | 17,172,300 |
| 2017-06-12 | $24.95 | $25.02 | $24.64 | $24.79 | $24.08 | 16,655,030 |
| 2017-06-09 | $25.00 | $25.33 | $24.71 | $25.12 | $24.40 | 20,675,360 |
| 2017-06-08 | $24.85 | $25.25 | $24.77 | $24.91 | $24.20 | 23,558,760 |
| 2017-06-07 | $24.32 | $25.08 | $24.28 | $24.86 | $24.15 | 27,228,080 |
| 2017-06-06 | $24.19 | $24.37 | $23.92 | $24.35 | $23.65 | 14,808,040 |
| 2017-06-05 | $23.96 | $24.60 | $23.91 | $24.27 | $23.57 | 21,947,390 |
| 2017-06-02 | $24.07 | $24.12 | $23.40 | $23.94 | $23.15 | 18,485,290 |
| 2017-06-01 | $23.90 | $24.38 | $23.80 | $24.07 | $23.27 | 20,457,100 |
| 2017-05-31 | $24.10 | $24.39 | $23.88 | $24.01 | $23.22 | 23,349,470 |
| 2017-05-30 | $23.69 | $23.69 | $23.69 | $23.69 | $22.91 | 0 |
| 2017-05-29 | $23.69 | $23.69 | $23.69 | $23.69 | $22.91 | 0 |
| 2017-05-26 | $24.19 | $24.21 | $23.51 | $23.69 | $22.91 | 24,175,330 |
| 2017-05-25 | $23.80 | $24.35 | $23.73 | $24.21 | $23.41 | 36,581,880 |
| 2017-05-24 | $22.65 | $23.85 | $22.51 | $23.83 | $23.04 | 30,575,050 |
| 2017-05-23 | $23.23 | $23.30 | $22.65 | $22.70 | $21.95 | 18,975,140 |
| 2017-05-22 | $23.46 | $23.79 | $23.06 | $23.23 | $22.46 | 17,270,360 |
| 2017-05-19 | $23.79 | $23.91 | $23.35 | $23.50 | $22.72 | 13,780,790 |
| 2017-05-18 | $23.82 | $24.18 | $23.65 | $23.77 | $22.98 | 16,564,680 |
| 2017-05-17 | $23.94 | $24.29 | $23.80 | $24.00 | $23.21 | 23,635,370 |
| 2017-05-16 | $23.29 | $24.10 | $23.01 | $24.03 | $23.24 | 30,689,310 |
| 2017-05-15 | $23.38 | $23.73 | $23.25 | $23.29 | $22.52 | 23,410,380 |
| 2017-05-12 | $23.10 | $23.47 | $23.01 | $23.17 | $22.40 | 24,153,400 |
| 2017-05-11 | $22.51 | $22.93 | $22.10 | $22.91 | $22.15 | 26,221,490 |
| 2017-05-10 | $22.29 | $22.94 | $22.22 | $22.29 | $21.55 | 28,249,680 |
| 2017-05-09 | $21.80 | $22.42 | $21.71 | $22.30 | $21.56 | 20,046,110 |
| 2017-05-08 | $22.40 | $22.55 | $21.88 | $21.91 | $21.19 | 23,481,820 |
| 2017-05-05 | $23.22 | $23.38 | $22.31 | $22.33 | $21.59 | 39,191,590 |
| 2017-05-04 | $23.70 | $23.88 | $23.31 | $23.36 | $22.59 | 18,948,180 |
| 2017-05-03 | $23.85 | $24.18 | $23.61 | $23.87 | $23.08 | 18,215,690 |
| 2017-05-02 | $24.10 | $24.10 | $23.65 | $23.74 | $22.96 | 18,257,370 |
| 2017-05-01 | $24.12 | $24.12 | $24.12 | $24.12 | $23.32 | 0 |
| 2017-04-28 | $24.20 | $24.29 | $23.88 | $24.12 | $23.32 | 19,261,350 |
| 2017-04-27 | $23.98 | $24.29 | $23.09 | $24.06 | $23.27 | 37,737,920 |
| 2017-04-26 | $23.77 | $24.45 | $23.66 | $24.17 | $23.37 | 27,966,510 |
| 2017-04-25 | $23.99 | $24.25 | $23.68 | $23.76 | $22.98 | 25,411,330 |
| 2017-04-24 | $24.16 | $24.69 | $23.49 | $23.90 | $23.11 | 44,287,920 |
| 2017-04-21 | $26.27 | $26.53 | $24.31 | $24.62 | $23.81 | 55,220,100 |
| 2017-04-20 | $25.20 | $26.38 | $24.98 | $26.22 | $25.35 | 49,195,300 |
| 2017-04-19 | $24.73 | $25.20 | $24.48 | $25.19 | $24.36 | 24,977,930 |
| 2017-04-18 | $24.85 | $25.24 | $24.52 | $24.89 | $24.07 | 19,160,890 |
| 2017-04-17 | $24.55 | $25.10 | $24.30 | $24.89 | $24.07 | 19,590,780 |
| 2017-04-14 | $25.66 | $25.75 | $24.69 | $24.72 | $23.90 | 25,606,710 |
| 2017-04-13 | $24.98 | $25.70 | $24.94 | $25.68 | $24.83 | 22,889,510 |
| 2017-04-12 | $25.25 | $25.47 | $24.88 | $25.00 | $24.17 | 19,786,690 |
| 2017-04-11 | $25.68 | $25.94 | $24.60 | $25.30 | $24.46 | 48,046,980 |
| 2017-04-10 | $25.70 | $26.44 | $25.58 | $25.83 | $24.98 | 28,221,230 |
| 2017-04-07 | $25.56 | $26.70 | $25.56 | $25.97 | $25.11 | 36,581,960 |
| 2017-04-06 | $26.28 | $26.36 | $25.57 | $25.73 | $24.88 | 29,598,180 |
| 2017-04-05 | $25.80 | $26.28 | $25.42 | $26.10 | $25.24 | 36,760,140 |
| 2017-04-04 | $25.76 | $25.76 | $25.76 | $25.76 | $24.91 | 0 |
| 2017-04-03 | $25.76 | $25.76 | $25.76 | $25.76 | $24.91 | 0 |
| 2017-03-31 | $24.47 | $25.86 | $24.39 | $25.76 | $24.91 | 41,309,110 |
| 2017-03-30 | $24.87 | $24.99 | $24.22 | $24.35 | $23.55 | 39,541,620 |
| 2017-03-29 | $26.00 | $26.10 | $24.66 | $24.73 | $23.91 | 42,267,230 |
| 2017-03-28 | $25.47 | $25.85 | $25.30 | $25.71 | $24.86 | 22,803,910 |
| 2017-03-27 | $25.76 | $26.22 | $25.55 | $25.58 | $24.74 | 32,607,300 |
| 2017-03-24 | $25.08 | $26.54 | $24.88 | $25.74 | $24.89 | 50,767,550 |
| 2017-03-23 | $24.83 | $25.20 | $24.37 | $24.68 | $23.86 | 34,746,400 |
| 2017-03-22 | $24.86 | $25.10 | $24.43 | $24.88 | $24.06 | 36,502,100 |
| 2017-03-21 | $23.44 | $24.87 | $23.20 | $24.81 | $23.99 | 56,714,860 |
| 2017-03-20 | $23.21 | $23.68 | $23.02 | $23.34 | $22.57 | 29,877,510 |
| 2017-03-17 | $23.73 | $23.95 | $22.95 | $22.99 | $22.23 | 53,027,480 |
| 2017-03-16 | $23.94 | $24.16 | $23.71 | $23.82 | $23.03 | 32,488,990 |
| 2017-03-15 | $24.00 | $24.25 | $23.50 | $23.95 | $23.16 | 37,900,740 |
| 2017-03-14 | $23.39 | $23.93 | $23.01 | $23.68 | $22.90 | 40,870,070 |
| 2017-03-13 | $22.95 | $23.85 | $22.70 | $23.44 | $22.67 | 50,471,110 |
| 2017-03-10 | $21.60 | $23.33 | $21.59 | $22.90 | $22.14 | 54,094,050 |
| 2017-03-09 | $21.76 | $21.87 | $21.43 | $21.59 | $20.88 | 27,551,070 |
| 2017-03-08 | $21.54 | $21.74 | $21.40 | $21.50 | $20.79 | 18,013,700 |
| 2017-03-07 | $21.45 | $21.62 | $21.20 | $21.59 | $20.88 | 29,782,290 |
| 2017-03-06 | $20.59 | $21.62 | $20.59 | $21.35 | $20.64 | 46,658,450 |
| 2017-03-03 | $20.38 | $20.73 | $20.31 | $20.50 | $19.82 | 20,149,250 |
| 2017-03-02 | $20.55 | $20.58 | $20.22 | $20.45 | $19.77 | 14,772,680 |
| 2017-03-01 | $20.50 | $20.60 | $20.30 | $20.43 | $19.76 | 17,500,880 |
| 2017-02-28 | $20.66 | $20.80 | $20.42 | $20.54 | $19.86 | 16,153,360 |
| 2017-02-27 | $20.84 | $20.98 | $20.65 | $20.69 | $20.01 | 16,460,330 |
| 2017-02-24 | $20.71 | $21.03 | $20.69 | $20.88 | $20.19 | 21,787,470 |
| 2017-02-23 | $20.82 | $20.97 | $20.55 | $20.71 | $20.03 | 17,803,170 |
| 2017-02-22 | $20.53 | $20.96 | $20.53 | $20.85 | $20.16 | 18,986,860 |
| 2017-02-21 | $20.67 | $20.73 | $20.51 | $20.59 | $19.91 | 15,114,040 |
| 2017-02-20 | $20.11 | $20.72 | $20.10 | $20.68 | $20.00 | 22,885,580 |
| 2017-02-17 | $20.39 | $20.50 | $20.03 | $20.15 | $19.48 | 20,952,590 |
| 2017-02-16 | $20.32 | $20.63 | $20.25 | $20.40 | $19.73 | 18,633,590 |
| 2017-02-15 | $20.98 | $20.98 | $20.27 | $20.31 | $19.64 | 25,793,690 |
| 2017-02-14 | $20.83 | $21.07 | $20.63 | $20.95 | $20.26 | 20,312,340 |
| 2017-02-13 | $21.08 | $21.15 | $20.75 | $20.90 | $20.21 | 27,689,950 |
| 2017-02-10 | $20.56 | $21.08 | $20.56 | $20.96 | $20.27 | 32,485,420 |
| 2017-02-09 | $20.80 | $20.80 | $20.55 | $20.58 | $19.90 | 22,575,830 |
| 2017-02-08 | $20.68 | $20.92 | $20.53 | $20.82 | $20.13 | 19,888,010 |
| 2017-02-07 | $20.89 | $20.98 | $20.57 | $20.79 | $20.10 | 22,890,740 |
| 2017-02-06 | $20.66 | $21.05 | $20.57 | $20.98 | $20.29 | 36,219,570 |
| 2017-02-03 | $20.25 | $20.59 | $20.10 | $20.43 | $19.76 | 18,770,450 |
| 2017-02-02 | $20.19 | $20.19 | $20.19 | $20.19 | $19.52 | 0 |
| 2017-02-01 | $20.19 | $20.19 | $20.19 | $20.19 | $19.52 | 0 |
| 2017-01-31 | $20.19 | $20.19 | $20.19 | $20.19 | $19.52 | 0 |
| 2017-01-30 | $20.19 | $20.19 | $20.19 | $20.19 | $19.52 | 0 |
| 2017-01-27 | $20.19 | $20.19 | $20.19 | $20.19 | $19.52 | 0 |
| 2017-01-26 | $20.00 | $20.45 | $19.98 | $20.19 | $19.52 | 24,232,700 |
| 2017-01-25 | $19.90 | $20.09 | $19.81 | $19.95 | $19.29 | 18,106,860 |
| 2017-01-24 | $19.70 | $20.16 | $19.66 | $20.05 | $19.39 | 20,347,590 |
| 2017-01-23 | $19.77 | $20.13 | $19.72 | $19.80 | $19.15 | 19,011,440 |
| 2017-01-20 | $19.74 | $19.90 | $19.62 | $19.74 | $19.09 | 24,903,230 |
| 2017-01-19 | $19.18 | $19.60 | $19.14 | $19.40 | $18.76 | 21,471,640 |
| 2017-01-18 | $19.28 | $19.41 | $19.19 | $19.21 | $18.58 | 13,545,140 |
| 2017-01-17 | $18.97 | $19.42 | $18.91 | $19.38 | $18.74 | 20,349,900 |
| 2017-01-16 | $19.10 | $19.25 | $18.56 | $19.13 | $18.50 | 32,566,130 |
| 2017-01-13 | $18.81 | $19.36 | $18.81 | $19.07 | $18.44 | 25,112,200 |
| 2017-01-12 | $18.86 | $19.08 | $18.67 | $18.70 | $18.08 | 13,290,730 |
| 2017-01-11 | $19.37 | $19.37 | $18.89 | $18.93 | $18.30 | 16,527,740 |
| 2017-01-10 | $19.28 | $19.45 | $19.23 | $19.29 | $18.65 | 9,790,150 |
| 2017-01-09 | $19.50 | $19.50 | $19.10 | $19.34 | $18.70 | 20,151,340 |
| 2017-01-06 | $19.68 | $19.69 | $19.30 | $19.46 | $18.82 | 19,414,040 |
| 2017-01-05 | $19.65 | $19.86 | $19.51 | $19.56 | $18.91 | 22,958,470 |
| 2017-01-04 | $18.74 | $19.70 | $18.66 | $19.69 | $19.04 | 40,793,230 |
| 2017-01-03 | $18.70 | $18.84 | $18.61 | $18.72 | $18.10 | 15,273,180 |
| 2017-01-02 | $18.66 | $18.66 | $18.66 | $18.66 | $18.04 | 0 |
| 2016-12-30 | $18.30 | $18.67 | $18.17 | $18.66 | $18.04 | 20,365,100 |
| 2016-12-29 | $18.25 | $18.35 | $18.17 | $18.21 | $17.61 | 11,203,950 |
| 2016-12-28 | $18.52 | $18.52 | $18.14 | $18.19 | $17.59 | 19,111,130 |
| 2016-12-27 | $18.69 | $18.69 | $18.38 | $18.40 | $17.79 | 15,943,490 |
| 2016-12-26 | $18.38 | $18.66 | $18.16 | $18.56 | $17.95 | 18,440,600 |
| 2016-12-23 | $18.88 | $19.02 | $18.38 | $18.41 | $17.80 | 24,572,900 |
| 2016-12-22 | $19.22 | $19.29 | $18.80 | $18.90 | $18.28 | 17,429,340 |
| 2016-12-21 | $19.23 | $19.29 | $19.10 | $19.14 | $18.51 | 13,659,810 |
| 2016-12-20 | $19.11 | $19.25 | $18.95 | $19.13 | $18.50 | 14,315,280 |
| 2016-12-19 | $18.97 | $19.35 | $18.86 | $19.05 | $18.42 | 14,941,380 |
| 2016-12-16 | $19.05 | $19.08 | $18.81 | $18.96 | $18.33 | 16,273,200 |
| 2016-12-15 | $18.72 | $19.35 | $18.62 | $19.09 | $18.46 | 25,903,960 |
| 2016-12-14 | $19.18 | $19.21 | $18.76 | $18.79 | $18.17 | 20,792,900 |
| 2016-12-13 | $19.20 | $19.34 | $18.87 | $19.27 | $18.63 | 22,637,300 |
| 2016-12-12 | $20.01 | $20.09 | $18.91 | $19.20 | $18.57 | 42,592,380 |
| 2016-12-09 | $20.40 | $20.56 | $20.00 | $20.08 | $19.42 | 32,495,110 |
| 2016-12-08 | $19.96 | $20.45 | $19.75 | $20.40 | $19.73 | 41,120,110 |
| 2016-12-07 | $19.83 | $20.10 | $19.63 | $19.96 | $19.30 | 22,796,830 |
| 2016-12-06 | $20.15 | $20.45 | $19.87 | $19.89 | $19.23 | 32,241,110 |
| 2016-12-05 | $19.60 | $20.40 | $19.50 | $20.16 | $19.49 | 48,382,070 |
| 2016-12-02 | $20.00 | $20.32 | $19.81 | $19.82 | $19.17 | 35,448,750 |
| 2016-12-01 | $20.09 | $20.48 | $19.89 | $20.10 | $19.44 | 54,699,870 |
| 2016-11-30 | $19.15 | $20.66 | $19.12 | $20.13 | $19.47 | 84,401,730 |
| 2016-11-29 | $19.51 | $19.87 | $19.01 | $19.18 | $18.55 | 46,218,990 |
| 2016-11-28 | $19.66 | $19.79 | $19.30 | $19.39 | $18.75 | 49,104,300 |
| 2016-11-25 | $18.44 | $18.89 | $18.39 | $18.88 | $18.26 | 32,622,610 |
| 2016-11-24 | $18.33 | $18.51 | $18.23 | $18.39 | $17.78 | 16,929,100 |
| 2016-11-23 | $18.65 | $18.67 | $18.27 | $18.38 | $17.77 | 23,906,180 |
| 2016-11-22 | $18.88 | $18.96 | $18.45 | $18.64 | $18.02 | 34,600,370 |
| 2016-11-21 | $19.03 | $19.44 | $18.91 | $18.96 | $18.33 | 27,983,020 |
| 2016-11-18 | $18.88 | $19.06 | $18.77 | $18.91 | $18.29 | 14,109,660 |
| 2016-11-17 | $19.13 | $19.13 | $18.86 | $18.90 | $18.28 | 15,918,580 |
| 2016-11-16 | $18.71 | $19.20 | $18.59 | $19.15 | $18.52 | 38,279,520 |
| 2016-11-15 | $18.90 | $18.90 | $18.60 | $18.79 | $18.17 | 15,233,370 |
| 2016-11-14 | $18.84 | $18.99 | $18.73 | $18.90 | $18.28 | 20,419,130 |
| 2016-11-11 | $18.80 | $18.96 | $18.66 | $18.81 | $18.19 | 23,315,560 |
| 2016-11-10 | $18.65 | $18.97 | $18.61 | $18.77 | $18.15 | 28,293,930 |
| 2016-11-09 | $18.72 | $18.73 | $18.17 | $18.46 | $17.85 | 23,432,630 |
| 2016-11-08 | $18.40 | $18.78 | $18.30 | $18.71 | $18.09 | 32,354,450 |
| 2016-11-07 | $18.15 | $18.45 | $18.03 | $18.29 | $17.69 | 23,970,210 |
| 2016-11-04 | $18.60 | $18.70 | $18.09 | $18.12 | $17.52 | 45,990,350 |
| 2016-11-03 | $19.01 | $19.05 | $18.37 | $18.56 | $17.95 | 43,757,930 |
| 2016-11-02 | $18.96 | $19.08 | $18.81 | $18.93 | $18.30 | 29,582,130 |
| 2016-11-01 | $18.72 | $18.96 | $18.54 | $18.93 | $18.30 | 41,540,430 |
| 2016-10-31 | $20.09 | $20.09 | $18.70 | $18.76 | $18.14 | 0 |
| 2016-10-28 | $20.00 | $20.38 | $19.89 | $20.15 | $19.48 | 44,850,620 |
| 2016-10-27 | $19.80 | $20.12 | $19.74 | $19.97 | $19.31 | 24,858,600 |
| 2016-10-26 | $20.00 | $20.16 | $19.75 | $19.82 | $19.17 | 20,049,410 |
| 2016-10-25 | $20.04 | $20.19 | $19.71 | $20.04 | $19.38 | 32,543,810 |
| 2016-10-24 | $19.86 | $20.18 | $19.86 | $19.95 | $19.29 | 38,985,260 |
| 2016-10-21 | $20.16 | $20.17 | $19.65 | $19.84 | $19.18 | 29,231,180 |
| 2016-10-20 | $20.43 | $20.44 | $19.69 | $20.18 | $19.51 | 56,536,090 |
| 2016-10-19 | $20.64 | $20.97 | $20.52 | $20.69 | $20.01 | 27,147,220 |
| 2016-10-18 | $20.62 | $20.80 | $20.25 | $20.72 | $20.04 | 47,422,320 |
| 2016-10-17 | $21.50 | $21.62 | $20.60 | $20.68 | $20.00 | 46,239,600 |
| 2016-10-14 | $21.10 | $21.75 | $21.09 | $21.38 | $20.67 | 32,447,340 |
| 2016-10-13 | $21.28 | $21.58 | $21.18 | $21.29 | $20.59 | 36,677,280 |
| 2016-10-12 | $21.00 | $21.37 | $20.76 | $21.32 | $20.62 | 36,420,130 |
| 2016-10-11 | $20.88 | $21.50 | $20.81 | $21.07 | $20.37 | 59,413,700 |
| 2016-10-10 | $20.16 | $21.00 | $20.16 | $20.87 | $20.18 | 57,555,080 |
| 2016-10-07 | $19.72 | $19.72 | $19.72 | $19.72 | $19.07 | 0 |
| 2016-10-06 | $19.72 | $19.72 | $19.72 | $19.72 | $19.07 | 0 |
| 2016-10-05 | $19.72 | $19.72 | $19.72 | $19.72 | $19.07 | 0 |
| 2016-10-04 | $19.72 | $19.72 | $19.72 | $19.72 | $19.07 | 0 |
| 2016-10-03 | $19.72 | $19.72 | $19.72 | $19.72 | $19.07 | 0 |
| 2016-09-30 | $19.58 | $19.88 | $19.47 | $19.72 | $19.07 | 28,166,390 |
| 2016-09-29 | $20.10 | $20.29 | $19.41 | $19.54 | $18.89 | 53,363,320 |
| 2016-09-28 | $20.38 | $20.45 | $19.87 | $20.15 | $19.48 | 40,977,320 |
| 2016-09-27 | $20.23 | $20.66 | $20.06 | $20.56 | $19.88 | 73,280,450 |
| 2016-09-26 | $20.15 | $20.38 | $19.81 | $20.03 | $19.37 | 48,628,120 |
| 2016-09-23 | $20.46 | $20.73 | $19.88 | $20.04 | $19.38 | 51,042,700 |
| 2016-09-22 | $20.02 | $20.99 | $19.92 | $20.59 | $19.91 | 73,616,910 |
| 2016-09-21 | $21.19 | $21.64 | $19.88 | $19.99 | $19.33 | 61,864,070 |
| 2016-09-20 | $21.05 | $21.21 | $20.71 | $21.09 | $20.39 | 33,195,670 |
| 2016-09-19 | $20.70 | $21.25 | $20.55 | $21.01 | $20.32 | 50,163,400 |
| 2016-09-16 | $20.45 | $20.45 | $20.45 | $20.45 | $19.77 | 0 |
| 2016-09-15 | $20.45 | $20.45 | $20.45 | $20.45 | $19.77 | 0 |
| 2016-09-14 | $20.78 | $21.17 | $20.15 | $20.45 | $19.77 | 66,732,290 |
| 2016-09-13 | $23.37 | $23.49 | $21.00 | $21.00 | $20.31 | 108,561,870 |
| 2016-09-12 | $22.58 | $23.36 | $22.01 | $23.33 | $22.56 | 71,548,820 |
| 2016-09-09 | $23.64 | $24.08 | $22.90 | $23.09 | $22.33 | 74,057,600 |
| 2016-09-08 | $21.98 | $23.50 | $21.83 | $23.47 | $22.69 | 86,535,350 |
| 2016-09-07 | $21.80 | $22.18 | $21.55 | $21.92 | $21.20 | 59,383,620 |
| 2016-09-06 | $22.15 | $23.12 | $21.36 | $21.72 | $21.00 | 110,893,790 |
| 2016-09-05 | $20.86 | $22.68 | $20.71 | $22.14 | $21.41 | 69,323,570 |
| 2016-09-02 | $19.82 | $20.78 | $19.71 | $20.64 | $19.96 | 49,297,430 |
| 2016-09-01 | $19.89 | $20.48 | $19.83 | $19.90 | $19.24 | 37,920,090 |
| 2016-08-31 | $19.99 | $20.22 | $19.60 | $20.01 | $19.35 | 37,994,950 |
| 2016-08-30 | $19.04 | $20.38 | $18.78 | $19.99 | $19.33 | 56,901,980 |
| 2016-08-29 | $19.16 | $19.65 | $18.79 | $19.17 | $18.54 | 72,545,170 |
| 2016-08-26 | $18.02 | $18.75 | $17.90 | $18.07 | $17.47 | 35,704,120 |
| 2016-08-25 | $18.00 | $18.17 | $17.50 | $17.90 | $17.31 | 30,105,940 |
| 2016-08-24 | $17.10 | $18.09 | $17.01 | $18.02 | $17.42 | 35,663,420 |
| 2016-08-23 | $17.02 | $17.30 | $16.83 | $17.12 | $16.55 | 26,378,100 |
| 2016-08-22 | $17.51 | $17.55 | $16.90 | $17.02 | $16.46 | 37,102,960 |
| 2016-08-19 | $17.74 | $17.89 | $17.18 | $17.42 | $16.84 | 33,660,750 |
| 2016-08-18 | $16.98 | $18.18 | $16.98 | $17.60 | $17.02 | 95,328,710 |
| 2016-08-17 | $16.19 | $16.78 | $16.07 | $16.69 | $16.14 | 47,889,600 |
| 2016-08-16 | $17.00 | $17.30 | $16.09 | $16.12 | $15.59 | 50,409,850 |
| 2016-08-15 | $16.01 | $16.18 | $15.73 | $16.02 | $15.49 | 29,661,790 |
| 2016-08-12 | $15.69 | $16.10 | $15.60 | $15.93 | $15.40 | 16,040,020 |
| 2016-08-11 | $15.93 | $16.12 | $15.56 | $15.76 | $15.24 | 22,512,160 |
| 2016-08-10 | $15.35 | $16.10 | $15.35 | $15.83 | $15.31 | 45,721,430 |
| 2016-08-09 | $15.04 | $15.33 | $14.90 | $15.28 | $14.78 | 19,921,440 |
| 2016-08-08 | $14.74 | $15.28 | $14.74 | $15.11 | $14.61 | 18,704,380 |
| 2016-08-05 | $14.90 | $15.03 | $14.72 | $14.79 | $14.30 | 8,743,360 |
| 2016-08-04 | $14.90 | $15.11 | $14.80 | $14.89 | $14.40 | 11,947,220 |
| 2016-08-03 | $14.72 | $15.12 | $14.58 | $15.01 | $14.51 | 19,355,880 |
| 2016-08-02 | $14.36 | $14.80 | $14.36 | $14.73 | $14.24 | 15,182,390 |
| 2016-08-01 | $14.38 | $14.48 | $14.12 | $14.31 | $13.84 | 16,679,150 |
| 2016-07-29 | $14.89 | $15.16 | $14.73 | $14.74 | $14.25 | 19,626,100 |
| 2016-07-28 | $14.37 | $15.08 | $14.33 | $14.96 | $14.47 | 25,791,330 |
| 2016-07-27 | $14.72 | $15.13 | $13.89 | $14.45 | $13.97 | 31,507,740 |
| 2016-07-26 | $14.70 | $15.14 | $14.60 | $14.84 | $14.35 | 22,606,940 |
| 2016-07-25 | $15.22 | $15.50 | $14.42 | $14.57 | $14.09 | 47,583,270 |
| 2016-07-22 | $15.44 | $15.58 | $15.09 | $15.31 | $14.80 | 32,681,260 |
| 2016-07-21 | $14.75 | $15.95 | $14.60 | $15.53 | $15.02 | 50,912,240 |
| 2016-07-20 | $14.42 | $15.00 | $14.31 | $14.66 | $14.18 | 25,779,860 |
| 2016-07-19 | $14.78 | $14.97 | $14.21 | $14.59 | $14.11 | 34,298,550 |
| 2016-07-18 | $13.98 | $14.60 | $13.98 | $14.34 | $13.87 | 38,589,550 |
| 2016-07-15 | $13.48 | $14.06 | $13.40 | $13.98 | $13.52 | 33,902,720 |
| 2016-07-14 | $13.35 | $13.75 | $13.25 | $13.51 | $13.06 | 27,671,820 |
| 2016-07-13 | $12.86 | $13.42 | $12.86 | $13.39 | $12.95 | 29,573,770 |
| 2016-07-12 | $12.71 | $12.98 | $12.56 | $12.89 | $12.46 | 14,977,880 |
| 2016-07-11 | $12.80 | $13.21 | $12.80 | $12.86 | $12.44 | 19,508,850 |
| 2016-07-08 | $12.66 | $12.95 | $12.65 | $12.82 | $12.40 | 10,162,940 |
| 2016-07-07 | $12.89 | $12.94 | $12.55 | $12.77 | $12.35 | 13,637,530 |
| 2016-07-06 | $12.90 | $12.94 | $12.75 | $12.88 | $12.45 | 10,136,060 |
| 2016-07-05 | $12.99 | $13.16 | $12.87 | $12.94 | $12.51 | 17,525,760 |
| 2016-07-04 | $12.50 | $13.05 | $12.42 | $12.94 | $12.51 | 23,064,780 |
| 2016-07-01 | $12.60 | $12.73 | $12.50 | $12.58 | $12.16 | 8,954,810 |
| 2016-06-30 | $12.66 | $12.74 | $12.50 | $12.58 | $12.16 | 9,811,960 |
| 2016-06-29 | $12.83 | $12.88 | $12.58 | $12.69 | $12.27 | 14,132,230 |
| 2016-06-28 | $12.55 | $12.75 | $12.46 | $12.74 | $12.32 | 20,353,190 |
| 2016-06-27 | $11.98 | $12.67 | $11.97 | $12.61 | $12.19 | 22,990,600 |
| 2016-06-24 | $12.51 | $12.62 | $11.83 | $12.16 | $11.76 | 21,926,620 |
| 2016-06-23 | $12.41 | $12.65 | $12.36 | $12.53 | $12.12 | 19,455,690 |
| 2016-06-22 | $12.17 | $12.42 | $12.15 | $12.40 | $11.99 | 10,412,970 |
| 2016-06-21 | $12.32 | $12.65 | $12.17 | $12.21 | $11.76 | 17,798,180 |
| 2016-06-20 | $12.19 | $12.34 | $11.91 | $12.30 | $11.85 | 11,849,500 |
| 2016-06-17 | $12.22 | $12.43 | $12.11 | $12.21 | $11.76 | 12,770,120 |
| 2016-06-16 | $12.29 | $12.31 | $12.01 | $12.12 | $11.67 | 13,742,780 |
| 2016-06-15 | $11.79 | $12.43 | $11.70 | $12.26 | $11.81 | 20,951,750 |
| 2016-06-14 | $11.84 | $12.02 | $11.72 | $11.92 | $11.48 | 9,123,690 |
| 2016-06-13 | $12.42 | $12.53 | $11.80 | $11.84 | $11.40 | 18,937,330 |
| 2016-06-10 | $12.72 | $12.72 | $12.72 | $12.72 | $12.25 | 0 |
| 2016-06-09 | $12.72 | $12.72 | $12.72 | $12.72 | $12.25 | 0 |
| 2016-06-08 | $12.55 | $12.88 | $12.41 | $12.72 | $12.25 | 24,138,640 |
| 2016-06-07 | $12.43 | $12.65 | $12.25 | $12.46 | $12.00 | 11,961,120 |
| 2016-06-06 | $12.52 | $12.70 | $12.32 | $12.41 | $11.95 | 11,767,950 |
| 2016-06-03 | $12.13 | $12.80 | $12.07 | $12.41 | $11.95 | 26,625,390 |
| 2016-06-02 | $12.05 | $12.12 | $11.96 | $12.07 | $11.62 | 12,799,240 |
| 2016-06-01 | $12.09 | $12.09 | $12.09 | $12.09 | $11.64 | 0 |
| 2016-05-31 | $11.62 | $12.15 | $11.62 | $12.09 | $11.64 | 21,723,420 |
| 2016-05-30 | $11.46 | $11.85 | $11.31 | $11.61 | $11.18 | 9,370,330 |
| 2016-05-27 | $11.51 | $11.59 | $11.41 | $11.52 | $11.09 | 7,501,120 |
| 2016-05-26 | $11.56 | $11.64 | $11.20 | $11.55 | $11.12 | 8,750,000 |
| 2016-05-25 | $11.57 | $11.74 | $11.50 | $11.55 | $11.12 | 8,743,260 |
| 2016-05-24 | $11.67 | $11.70 | $11.35 | $11.50 | $11.08 | 8,817,350 |
| 2016-05-23 | $11.48 | $11.81 | $11.44 | $11.63 | $11.20 | 9,707,980 |
| 2016-05-20 | $11.23 | $11.46 | $11.10 | $11.43 | $11.01 | 9,111,600 |
| 2016-05-19 | $11.44 | $11.66 | $11.31 | $11.36 | $10.94 | 9,977,420 |
| 2016-05-18 | $11.77 | $11.88 | $11.26 | $11.49 | $11.07 | 15,918,490 |
| 2016-05-17 | $11.99 | $12.08 | $11.80 | $11.90 | $11.46 | 11,652,430 |
| 2016-05-16 | $11.80 | $12.01 | $11.56 | $11.99 | $11.55 | 11,614,500 |
| 2016-05-13 | $11.93 | $12.09 | $11.80 | $11.84 | $11.40 | 10,415,860 |
| 2016-05-12 | $11.66 | $11.99 | $11.42 | $11.98 | $11.54 | 12,101,790 |
| 2016-05-11 | $12.08 | $12.13 | $11.72 | $11.85 | $11.41 | 11,755,870 |
| 2016-05-10 | $11.88 | $12.15 | $11.80 | $11.94 | $11.50 | 15,888,950 |
| 2016-05-09 | $12.38 | $12.39 | $11.80 | $11.86 | $11.42 | 21,001,560 |
| 2016-05-06 | $13.25 | $13.35 | $12.42 | $12.45 | $11.99 | 24,815,110 |
| 2016-05-05 | $13.35 | $13.38 | $13.03 | $13.11 | $12.63 | 21,828,790 |
| 2016-05-04 | $13.32 | $13.87 | $13.23 | $13.38 | $12.89 | 30,832,170 |
| 2016-05-03 | $13.11 | $13.42 | $12.91 | $13.41 | $12.91 | 35,037,920 |
| 2016-05-02 | $13.07 | $13.07 | $13.07 | $13.07 | $12.59 | 0 |
| 2016-04-29 | $12.92 | $13.21 | $12.80 | $13.07 | $12.59 | 22,857,760 |
| 2016-04-28 | $13.23 | $13.29 | $12.64 | $13.01 | $12.53 | 41,633,320 |
| 2016-04-27 | $12.80 | $13.66 | $12.58 | $13.43 | $12.93 | 56,482,760 |
| 2016-04-26 | $12.49 | $12.79 | $12.16 | $12.45 | $11.99 | 32,914,650 |
| 2016-04-25 | $12.00 | $12.70 | $11.90 | $12.08 | $11.63 | 45,013,100 |
| 2016-04-22 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-21 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-20 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-19 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-18 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-13 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-12 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-11 | $11.95 | $11.95 | $11.95 | $11.95 | $11.51 | 0 |
| 2016-04-08 | $11.71 | $11.99 | $11.62 | $11.95 | $11.51 | 17,731,040 |
| 2016-04-07 | $11.85 | $12.04 | $11.75 | $11.80 | $11.36 | 21,032,160 |
| 2016-04-06 | $12.09 | $12.12 | $11.78 | $11.85 | $11.41 | 22,380,140 |
| 2016-04-05 | $11.45 | $12.07 | $11.45 | $12.01 | $11.57 | 24,343,620 |
| 2016-04-04 | $11.50 | $11.50 | $11.50 | $11.50 | $11.08 | 0 |
| 2016-04-01 | $11.65 | $11.68 | $11.27 | $11.50 | $11.08 | 17,308,100 |
| 2016-03-31 | $11.58 | $11.88 | $11.50 | $11.68 | $11.25 | 27,850,660 |
| 2016-03-30 | $11.15 | $11.55 | $11.15 | $11.49 | $11.07 | 20,664,830 |
| 2016-03-29 | $11.33 | $11.36 | $11.01 | $11.09 | $10.68 | 12,043,180 |
| 2016-03-28 | $11.40 | $11.56 | $11.22 | $11.35 | $10.93 | 17,381,710 |
| 2016-03-25 | $11.20 | $11.37 | $11.11 | $11.34 | $10.92 | 15,726,130 |
| 2016-03-24 | $11.36 | $11.42 | $11.17 | $11.22 | $10.81 | 14,880,890 |
| 2016-03-23 | $11.38 | $11.50 | $11.28 | $11.47 | $11.05 | 18,162,770 |
| 2016-03-22 | $11.58 | $11.63 | $11.37 | $11.44 | $11.02 | 22,386,090 |
| 2016-03-21 | $11.55 | $11.66 | $11.40 | $11.60 | $11.17 | 30,106,670 |
| 2016-03-18 | $11.22 | $11.60 | $11.18 | $11.39 | $10.97 | 33,796,350 |
| 2016-03-17 | $10.95 | $11.30 | $10.79 | $11.17 | $10.76 | 21,912,860 |
| 2016-03-16 | $11.19 | $11.26 | $10.83 | $10.89 | $10.49 | 12,779,260 |
| 2016-03-15 | $11.16 | $11.24 | $11.02 | $11.18 | $10.77 | 14,148,900 |
| 2016-03-14 | $10.70 | $11.35 | $10.70 | $11.05 | $10.64 | 22,213,440 |
| 2016-03-11 | $10.45 | $10.67 | $10.42 | $10.56 | $10.17 | 8,681,490 |
| 2016-03-10 | $11.01 | $11.29 | $10.65 | $10.69 | $10.30 | 14,229,660 |
| 2016-03-09 | $11.00 | $11.38 | $10.85 | $11.04 | $10.63 | 17,747,270 |
| 2016-03-08 | $11.18 | $11.60 | $10.78 | $11.45 | $11.03 | 36,084,340 |
| 2016-03-07 | $10.41 | $11.18 | $10.41 | $11.18 | $10.77 | 28,677,010 |
| 2016-03-04 | $10.29 | $10.57 | $10.02 | $10.16 | $9.78 | 14,575,410 |
| 2016-03-03 | $10.65 | $10.75 | $10.38 | $10.40 | $10.02 | 14,669,060 |
| 2016-03-02 | $10.07 | $10.55 | $10.01 | $10.50 | $10.11 | 17,906,140 |
| 2016-03-01 | $9.99 | $10.12 | $9.49 | $10.08 | $9.71 | 16,558,100 |
| 2016-02-29 | $10.40 | $10.40 | $9.55 | $9.93 | $9.56 | 15,468,800 |
| 2016-02-26 | $10.30 | $10.49 | $10.19 | $10.40 | $10.02 | 13,415,710 |
| 2016-02-25 | $11.33 | $11.44 | $10.27 | $10.27 | $9.89 | 25,374,130 |
| 2016-02-24 | $11.40 | $11.55 | $11.20 | $11.41 | $10.99 | 11,685,420 |
| 2016-02-23 | $11.77 | $11.84 | $11.21 | $11.48 | $11.06 | 17,714,860 |
| 2016-02-22 | $11.75 | $11.94 | $11.70 | $11.77 | $11.34 | 16,044,960 |
| 2016-02-19 | $11.58 | $11.74 | $11.50 | $11.64 | $11.21 | 14,937,410 |
| 2016-02-18 | $11.70 | $11.83 | $11.53 | $11.55 | $11.12 | 16,087,850 |
| 2016-02-17 | $11.55 | $11.88 | $11.40 | $11.70 | $11.27 | 15,523,810 |
| 2016-02-16 | $11.25 | $11.59 | $11.25 | $11.55 | $11.12 | 13,291,650 |
| 2016-02-15 | $10.75 | $11.27 | $10.60 | $11.13 | $10.72 | 9,018,820 |
| 2016-02-12 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-02-11 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-02-10 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-02-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-02-08 | $11.22 | $11.22 | $11.22 | $11.22 | $10.81 | 0 |
| 2016-02-05 | $11.44 | $11.48 | $11.20 | $11.22 | $10.81 | 10,210,160 |
| 2016-02-04 | $11.11 | $11.47 | $11.05 | $11.32 | $10.90 | 12,251,440 |
| 2016-02-03 | $10.65 | $11.27 | $10.60 | $11.11 | $10.70 | 15,041,390 |
| 2016-02-02 | $10.40 | $10.91 | $10.36 | $10.79 | $10.39 | 15,013,880 |
| 2016-02-01 | $10.43 | $10.49 | $10.19 | $10.35 | $9.97 | 12,174,040 |
| 2016-01-29 | $10.00 | $10.51 | $9.95 | $10.40 | $10.02 | 19,004,500 |
| 2016-01-28 | $10.06 | $10.43 | $9.71 | $9.83 | $9.47 | 19,467,970 |
| 2016-01-27 | $10.45 | $10.54 | $9.49 | $10.04 | $9.67 | 24,016,650 |
| 2016-01-26 | $11.46 | $11.49 | $10.46 | $10.47 | $10.08 | 21,501,680 |
| 2016-01-25 | $11.75 | $11.79 | $11.53 | $11.62 | $11.19 | 11,285,380 |
| 2016-01-22 | $11.65 | $11.88 | $11.12 | $11.53 | $11.10 | 15,025,310 |
| 2016-01-21 | $11.87 | $12.20 | $11.50 | $11.51 | $11.09 | 17,064,890 |
| 2016-01-20 | $12.35 | $12.48 | $12.00 | $12.08 | $11.63 | 18,937,940 |
| 2016-01-19 | $11.85 | $12.38 | $11.84 | $12.35 | $11.89 | 21,040,600 |
| 2016-01-18 | $11.47 | $12.15 | $11.43 | $11.91 | $11.47 | 17,325,660 |
| 2016-01-15 | $12.15 | $12.38 | $11.70 | $11.83 | $11.39 | 19,025,850 |
| 2016-01-14 | $11.10 | $12.20 | $11.10 | $12.15 | $11.70 | 29,716,040 |
| 2016-01-13 | $12.23 | $12.48 | $11.60 | $11.72 | $11.29 | 19,610,610 |
| 2016-01-12 | $11.80 | $12.70 | $11.53 | $12.19 | $11.74 | 31,136,960 |
| 2016-01-11 | $12.70 | $12.90 | $11.84 | $11.84 | $11.40 | 29,704,180 |
| 2016-01-08 | $13.30 | $13.55 | $12.15 | $13.16 | $12.67 | 34,206,860 |
| 2016-01-07 | $14.15 | $14.15 | $12.97 | $12.98 | $12.50 | 9,696,800 |
| 2016-01-06 | $14.55 | $14.65 | $14.10 | $14.41 | $13.88 | 25,209,580 |
| 2016-01-05 | $13.68 | $14.87 | $13.48 | $14.24 | $13.71 | 44,086,680 |
| 2016-01-04 | $15.88 | $15.88 | $14.35 | $14.37 | $13.84 | 24,395,220 |
| 2016-01-01 | $15.94 | $15.94 | $15.94 | $15.94 | $15.35 | 0 |
| 2015-12-31 | $16.13 | $16.22 | $15.65 | $15.94 | $15.35 | 30,642,510 |
| 2015-12-30 | $16.10 | $16.39 | $15.90 | $16.10 | $15.51 | 28,832,420 |
| 2015-12-29 | $15.95 | $16.02 | $15.62 | $15.90 | $15.31 | 20,328,990 |
| 2015-12-28 | $16.40 | $16.49 | $15.80 | $15.83 | $15.25 | 35,959,970 |
| 2015-12-25 | $16.12 | $16.49 | $16.06 | $16.33 | $15.73 | 31,563,140 |
| 2015-12-24 | $15.88 | $16.46 | $15.31 | $16.23 | $15.63 | 58,604,900 |
| 2015-12-23 | $16.33 | $16.33 | $15.87 | $15.91 | $15.32 | 39,042,450 |
| 2015-12-22 | $16.40 | $16.60 | $15.82 | $16.26 | $15.66 | 63,060,040 |
| 2015-12-21 | $16.31 | $17.00 | $16.11 | $16.25 | $15.65 | 65,716,410 |
| 2015-12-18 | $16.07 | $16.90 | $15.90 | $16.15 | $15.55 | 96,980,400 |
| 2015-12-17 | $14.60 | $16.03 | $14.40 | $16.03 | $15.44 | 94,471,590 |
| 2015-12-16 | $14.17 | $14.78 | $14.13 | $14.57 | $14.03 | 56,972,120 |
| 2015-12-15 | $13.74 | $14.18 | $13.70 | $13.89 | $13.38 | 31,223,790 |
| 2015-12-14 | $13.12 | $13.55 | $13.05 | $13.51 | $13.01 | 17,662,020 |
| 2015-12-11 | $13.30 | $13.37 | $13.09 | $13.19 | $12.70 | 14,221,680 |
| 2015-12-10 | $13.41 | $13.65 | $13.15 | $13.21 | $12.72 | 20,037,800 |
| 2015-12-09 | $13.78 | $13.95 | $13.35 | $13.41 | $12.91 | 27,140,350 |
| 2015-12-08 | $13.70 | $14.18 | $13.53 | $13.78 | $13.27 | 40,955,060 |
| 2015-12-07 | $13.40 | $13.94 | $13.34 | $13.68 | $13.18 | 36,860,460 |
| 2015-12-04 | $13.15 | $13.77 | $13.02 | $13.33 | $12.84 | 33,692,380 |
| 2015-12-03 | $12.68 | $13.28 | $12.60 | $13.17 | $12.68 | 26,750,230 |
| 2015-12-02 | $12.80 | $12.80 | $12.10 | $12.50 | $12.04 | 17,092,190 |
| 2015-12-01 | $12.92 | $12.96 | $12.51 | $12.74 | $12.27 | 21,956,610 |
| 2015-11-30 | $12.45 | $13.00 | $11.69 | $12.90 | $12.42 | 37,561,110 |
| 2015-11-27 | $13.70 | $13.70 | $12.35 | $12.51 | $12.05 | 41,074,470 |
| 2015-11-26 | $14.12 | $14.29 | $13.70 | $13.72 | $13.21 | 35,266,670 |
| 2015-11-25 | $13.50 | $13.93 | $13.32 | $13.90 | $13.39 | 32,494,830 |
| 2015-11-24 | $13.68 | $13.97 | $13.45 | $13.66 | $13.16 | 31,921,390 |
| 2015-11-23 | $14.90 | $14.90 | $13.70 | $13.97 | $13.45 | 65,073,010 |
| 2015-11-20 | $13.57 | $13.57 | $13.57 | $13.57 | $13.07 | 0 |
| 2015-11-19 | $13.28 | $13.76 | $13.15 | $13.57 | $13.07 | 59,487,610 |
| 2015-11-18 | $12.58 | $13.68 | $12.32 | $13.23 | $12.74 | 67,337,010 |
| 2015-11-17 | $12.64 | $12.75 | $12.47 | $12.58 | $12.12 | 47,401,630 |
| 2015-11-16 | $11.92 | $12.65 | $11.88 | $12.62 | $12.15 | 37,540,560 |
| 2015-11-13 | $12.22 | $12.39 | $11.94 | $12.19 | $11.74 | 38,097,210 |
| 2015-11-12 | $12.50 | $12.58 | $12.25 | $12.39 | $11.93 | 35,616,790 |
| 2015-11-11 | $12.41 | $12.57 | $12.32 | $12.45 | $11.99 | 34,665,300 |
| 2015-11-10 | $12.25 | $12.68 | $12.15 | $12.38 | $11.92 | 38,897,800 |
| 2015-11-09 | $12.49 | $12.54 | $12.11 | $12.40 | $11.94 | 51,362,110 |
| 2015-11-06 | $12.61 | $12.78 | $12.53 | $12.62 | $12.15 | 39,983,100 |
| 2015-11-05 | $12.85 | $12.85 | $12.35 | $12.50 | $12.04 | 53,790,910 |
| 2015-11-04 | $12.35 | $12.79 | $12.26 | $12.73 | $12.26 | 51,472,180 |
| 2015-11-03 | $12.35 | $12.50 | $12.13 | $12.28 | $11.83 | 33,625,090 |
| 2015-11-02 | $12.09 | $12.80 | $11.90 | $12.29 | $11.84 | 53,391,750 |
| 2015-10-30 | $12.00 | $12.02 | $11.11 | $11.80 | $11.36 | 25,448,770 |
| 2015-10-29 | $11.95 | $12.05 | $11.70 | $11.88 | $11.44 | 25,799,990 |
| 2015-10-28 | $12.18 | $12.34 | $11.70 | $11.85 | $11.41 | 35,245,130 |
| 2015-10-27 | $12.26 | $12.48 | $11.39 | $12.35 | $11.89 | 50,809,860 |
| 2015-10-26 | $12.80 | $12.95 | $12.04 | $12.28 | $11.83 | 75,760,700 |
| 2015-10-23 | $11.35 | $12.39 | $11.21 | $12.35 | $11.89 | 66,462,180 |
| 2015-10-22 | $10.52 | $11.38 | $10.45 | $11.26 | $10.84 | 45,146,190 |
| 2015-10-21 | $11.53 | $11.59 | $10.40 | $10.51 | $10.12 | 60,527,750 |
| 2015-10-20 | $11.10 | $11.56 | $11.02 | $11.41 | $10.99 | 47,470,600 |
| 2015-10-19 | $11.25 | $11.37 | $11.00 | $11.17 | $10.76 | 48,074,690 |
| 2015-10-16 | $11.56 | $11.64 | $11.08 | $11.40 | $10.98 | 61,208,860 |
| 2015-10-15 | $11.07 | $11.75 | $11.01 | $11.53 | $11.10 | 57,204,650 |
| 2015-10-14 | $11.00 | $11.27 | $10.80 | $11.07 | $10.66 | 48,021,260 |
| 2015-10-13 | $10.98 | $11.33 | $10.68 | $11.10 | $10.69 | 57,568,980 |
| 2015-10-12 | $10.77 | $11.29 | $10.60 | $10.99 | $10.58 | 86,226,610 |
| 2015-10-09 | $9.59 | $10.44 | $9.52 | $10.44 | $10.05 | 85,846,010 |
| 2015-10-08 | $9.05 | $9.49 | $8.94 | $9.49 | $9.14 | 35,170,280 |
| 2015-10-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.31 | 0 |
| 2015-10-06 | $8.63 | $8.63 | $8.63 | $8.63 | $8.31 | 0 |
| 2015-10-05 | $8.63 | $8.63 | $8.63 | $8.63 | $8.31 | 0 |
| 2015-10-02 | $8.63 | $8.63 | $8.63 | $8.63 | $8.31 | 0 |
| 2015-10-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.31 | 0 |
| 2015-09-30 | $8.74 | $8.79 | $8.40 | $8.63 | $8.31 | 18,404,800 |
| 2015-09-29 | $8.98 | $8.98 | $8.31 | $8.70 | $8.38 | 32,305,280 |
| 2015-09-28 | $9.05 | $9.28 | $9.01 | $9.14 | $8.80 | 18,199,310 |
| 2015-09-25 | $9.55 | $9.64 | $8.96 | $8.96 | $8.63 | 46,471,640 |
| 2015-09-24 | $10.09 | $10.38 | $9.75 | $9.95 | $9.58 | 16,035,630 |
| 2015-09-23 | $28.64 | $30.29 | $28.42 | $29.45 | $9.45 | 16,957,700 |
| 2015-09-22 | $28.11 | $28.55 | $27.01 | $28.34 | $9.10 | 12,585,230 |
| 2015-09-21 | $25.87 | $27.67 | $25.55 | $27.60 | $8.86 | 10,344,490 |
| 2015-09-18 | $25.80 | $26.14 | $25.11 | $25.95 | $8.33 | 10,552,760 |
| 2015-09-17 | $24.90 | $26.60 | $24.55 | $24.81 | $7.96 | 13,028,950 |
| 2015-09-16 | $23.35 | $25.56 | $22.58 | $25.32 | $8.13 | 15,596,320 |
| 2015-09-15 | $24.82 | $25.80 | $22.89 | $23.24 | $7.46 | 16,240,560 |
| 2015-09-14 | $28.95 | $28.99 | $25.43 | $25.43 | $8.16 | 8,674,180 |
| 2015-09-11 | $27.88 | $28.56 | $27.86 | $28.25 | $9.07 | 4,490,450 |
| 2015-09-10 | $27.50 | $28.83 | $27.31 | $28.06 | $9.01 | 5,980,280 |
| 2015-09-09 | $28.30 | $29.30 | $27.99 | $28.09 | $9.02 | 12,943,480 |
| 2015-09-08 | $26.50 | $28.09 | $26.01 | $28.02 | $9.00 | 7,480,000 |
| 2015-09-07 | $25.95 | $27.28 | $25.62 | $26.29 | $8.44 | 10,375,720 |
| 2015-09-04 | $25.19 | $25.19 | $25.19 | $25.19 | $8.09 | 0 |
| 2015-09-03 | $25.19 | $25.19 | $25.19 | $25.19 | $8.09 | 0 |
| 2015-09-02 | $23.88 | $26.27 | $23.00 | $25.19 | $8.09 | 13,779,100 |
| 2015-09-01 | $27.68 | $27.68 | $25.00 | $25.48 | $8.18 | 10,408,860 |
| 2015-08-31 | $28.92 | $28.97 | $27.31 | $27.74 | $8.91 | 10,483,500 |
| 2015-08-28 | $27.65 | $29.34 | $27.50 | $29.21 | $9.38 | 14,799,900 |
| 2015-08-27 | $27.44 | $27.44 | $25.50 | $27.20 | $8.73 | 12,997,450 |
| 2015-08-26 | $27.00 | $27.61 | $25.24 | $25.70 | $8.25 | 18,356,840 |
| 2015-08-25 | $26.55 | $27.38 | $26.55 | $26.55 | $8.52 | 30,222,310 |
| 2015-08-24 | $31.30 | $31.80 | $29.50 | $29.50 | $9.47 | 13,082,050 |
| 2015-08-21 | $32.31 | $34.50 | $31.50 | $32.78 | $10.52 | 12,902,260 |
| 2015-08-20 | $34.75 | $35.29 | $32.99 | $33.22 | $10.66 | 11,314,800 |
| 2015-08-19 | $32.99 | $35.58 | $31.01 | $35.23 | $11.31 | 15,763,570 |
| 2015-08-18 | $38.02 | $38.17 | $34.22 | $34.27 | $11.00 | 22,514,910 |
| 2015-08-17 | $37.75 | $38.30 | $37.01 | $38.02 | $12.21 | 16,955,990 |
| 2015-08-14 | $37.00 | $38.40 | $36.90 | $37.76 | $12.12 | 19,761,180 |
| 2015-08-13 | $34.81 | $37.08 | $34.60 | $36.98 | $11.87 | 20,537,610 |
| 2015-08-12 | $35.00 | $35.81 | $34.50 | $34.97 | $11.23 | 16,625,240 |
| 2015-08-11 | $34.80 | $35.77 | $34.33 | $34.85 | $11.19 | 18,712,680 |
| 2015-08-10 | $32.80 | $35.35 | $32.80 | $34.76 | $11.16 | 17,218,060 |
| 2015-08-07 | $31.28 | $32.64 | $31.18 | $32.39 | $10.40 | 17,081,940 |
| 2015-08-06 | $30.50 | $31.37 | $30.00 | $30.52 | $9.80 | 11,097,670 |
| 2015-08-05 | $33.00 | $33.20 | $30.93 | $31.27 | $10.04 | 19,185,200 |
Hengtong OpticElectric Company Ltd (600487) News Headlines
Recent Hengtong OpticElectric Company Ltd (600487) News
Similar Companies to Hengtong OpticElectric Company Ltd (600487) 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 | -- | -- | -- |