Inspur Software Company Ltd (600756) Exchange: SHG
Data as of July 10, 2025
$15.02 ($0.14) 0.94%
Inspur Software Company Ltd - Daily Information
Click for more stock information on Inspur Software Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.88 |
| Previous Close | $15.02 |
| High | $15.05 |
| Low | $14.87 |
| Adjusted Open | $14.88 |
| Previous Adjusted Close | $15.02 |
| Adjusted High | $15.05 |
| Adjusted Low | $14.87 |
About Inspur Software Company Ltd (600756)
Inspur software Co., Ltd. is a China-based software and service solution provider. The Company is primarily engaged in the provision of software as well as system integration services. The Company's software products include business management software, business intelligence software, general service platform, tax industry software, electronic government software, financial industry software, communication industry software, broadcasting and television industry software, as well as other software products. It also provides property rental business. The Company distributes its products primarily within domestic market.
Invest in Inspur Software Company Ltd (600756)
Historical Stock Data for Inspur Software Company Ltd (600756)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $14.88 | $15.05 | $14.87 | $15.02 | $15.02 | 8,876,400 |
| 2025-06-27 | $15.09 | $15.25 | $14.87 | $14.88 | $14.88 | 11,626,100 |
| 2025-06-26 | $14.92 | $15.13 | $14.82 | $14.85 | $14.85 | 9,797,520 |
| 2025-06-25 | $14.76 | $14.95 | $14.66 | $14.91 | $14.91 | 10,915,300 |
| 2025-06-24 | $14.54 | $14.78 | $14.46 | $14.76 | $14.76 | 8,664,650 |
| 2025-06-23 | $14.02 | $14.55 | $13.97 | $14.46 | $14.46 | 7,886,700 |
| 2025-06-20 | $14.45 | $14.49 | $14.07 | $14.12 | $14.12 | 6,979,100 |
| 2025-06-19 | $14.61 | $14.81 | $14.23 | $14.31 | $14.31 | 8,930,700 |
| 2025-06-18 | $14.76 | $14.76 | $14.54 | $14.66 | $14.66 | 5,922,470 |
| 2025-06-17 | $14.77 | $14.84 | $14.65 | $14.76 | $14.76 | 5,839,100 |
| 2025-06-13 | $15.15 | $15.21 | $14.56 | $14.61 | $14.61 | 15,634,280 |
| 2025-06-12 | $15.28 | $15.48 | $15.15 | $15.22 | $15.22 | 9,957,900 |
| 2025-06-11 | $15.35 | $15.48 | $15.27 | $15.32 | $15.32 | 10,430,400 |
| 2025-06-10 | $15.89 | $15.89 | $15.16 | $15.35 | $15.35 | 19,905,060 |
| 2025-06-09 | $15.60 | $16.00 | $15.47 | $16.00 | $16.00 | 15,561,000 |
| 2025-06-06 | $15.66 | $15.84 | $15.57 | $15.67 | $15.67 | 13,063,340 |
| 2025-06-05 | $15.81 | $15.94 | $15.56 | $15.73 | $15.73 | 19,065,180 |
| 2025-06-04 | $16.23 | $16.24 | $15.61 | $15.82 | $15.82 | 20,841,000 |
| 2025-06-03 | $15.84 | $16.23 | $15.80 | $16.10 | $16.10 | 25,280,290 |
| 2025-05-30 | $15.68 | $17.00 | $15.39 | $16.31 | $16.31 | 47,754,870 |
| 2025-05-29 | $15.31 | $15.80 | $15.26 | $15.73 | $15.73 | 27,069,650 |
| 2025-05-28 | $15.50 | $15.81 | $15.27 | $15.46 | $15.46 | 25,587,070 |
| 2025-05-27 | $15.38 | $15.78 | $14.96 | $15.66 | $15.66 | 50,068,750 |
| 2025-05-26 | $14.38 | $15.38 | $14.27 | $15.38 | $15.38 | 36,160,280 |
| 2025-05-23 | $14.37 | $14.47 | $13.97 | $13.98 | $13.98 | 10,791,100 |
| 2025-05-22 | $14.60 | $14.87 | $14.40 | $14.41 | $14.41 | 10,069,600 |
| 2025-05-21 | $14.90 | $14.95 | $14.54 | $14.66 | $14.66 | 11,877,300 |
| 2025-05-20 | $14.50 | $15.17 | $14.31 | $14.96 | $14.96 | 21,462,410 |
| 2025-05-19 | $14.37 | $14.66 | $14.08 | $14.50 | $14.50 | 14,121,060 |
| 2025-05-16 | $14.10 | $14.25 | $14.00 | $14.09 | $14.09 | 4,968,100 |
| 2025-05-15 | $14.63 | $14.63 | $14.14 | $14.16 | $14.16 | 8,695,750 |
| 2025-05-14 | $14.54 | $14.73 | $14.45 | $14.62 | $14.62 | 6,898,000 |
| 2025-05-13 | $14.80 | $14.89 | $14.52 | $14.57 | $14.57 | 7,655,800 |
| 2025-05-12 | $14.48 | $14.70 | $14.41 | $14.70 | $14.70 | 8,187,150 |
| 2025-05-09 | $14.83 | $14.83 | $14.37 | $14.38 | $14.38 | 9,490,750 |
| 2025-05-08 | $14.56 | $15.04 | $14.50 | $14.83 | $14.83 | 12,057,000 |
| 2025-05-07 | $14.86 | $14.92 | $14.44 | $14.57 | $14.57 | 11,611,300 |
| 2025-05-06 | $14.24 | $14.62 | $14.19 | $14.61 | $14.61 | 13,544,210 |
| 2025-04-30 | $14.03 | $14.17 | $13.55 | $14.03 | $14.03 | 14,914,970 |
| 2025-04-29 | $14.12 | $14.38 | $14.01 | $14.32 | $14.32 | 5,333,100 |
| 2025-04-28 | $14.29 | $14.47 | $14.12 | $14.17 | $14.17 | 5,305,890 |
| 2025-04-25 | $14.17 | $14.47 | $14.14 | $14.29 | $14.29 | 5,479,200 |
| 2025-04-24 | $14.50 | $14.50 | $14.08 | $14.17 | $14.17 | 6,961,300 |
| 2025-04-23 | $14.54 | $14.68 | $14.40 | $14.54 | $14.54 | 7,619,900 |
| 2025-04-22 | $14.49 | $14.57 | $14.32 | $14.46 | $14.46 | 8,395,200 |
| 2025-04-21 | $14.12 | $14.52 | $13.96 | $14.48 | $14.48 | 7,446,580 |
| 2025-04-18 | $14.16 | $14.37 | $14.04 | $14.16 | $14.16 | 4,653,100 |
| 2025-04-17 | $14.00 | $14.42 | $13.90 | $14.21 | $14.21 | 6,201,100 |
| 2025-04-16 | $14.31 | $14.35 | $13.83 | $14.08 | $14.08 | 7,499,100 |
| 2025-04-15 | $14.28 | $14.50 | $14.14 | $14.37 | $14.37 | 9,158,310 |
| 2025-04-14 | $14.38 | $14.50 | $14.18 | $14.26 | $14.26 | 9,413,940 |
| 2025-04-11 | $13.91 | $14.39 | $13.77 | $14.19 | $14.19 | 11,667,670 |
| 2025-04-10 | $14.11 | $14.30 | $13.90 | $13.96 | $13.96 | 12,835,580 |
| 2025-04-09 | $12.90 | $13.86 | $12.18 | $13.75 | $13.75 | 17,498,050 |
| 2025-04-08 | $13.20 | $13.79 | $12.70 | $13.22 | $13.22 | 20,475,500 |
| 2025-04-07 | $14.06 | $14.49 | $14.06 | $14.06 | $14.06 | 6,208,970 |
| 2025-04-03 | $15.57 | $15.85 | $15.52 | $15.62 | $15.62 | 5,717,300 |
| 2025-04-02 | $15.65 | $15.95 | $15.49 | $15.72 | $15.72 | 6,322,410 |
| 2025-04-01 | $15.84 | $15.88 | $15.53 | $15.59 | $15.59 | 7,838,800 |
| 2025-03-31 | $15.63 | $15.84 | $15.26 | $15.77 | $15.77 | 10,724,530 |
| 2025-03-28 | $15.65 | $15.82 | $15.55 | $15.63 | $15.63 | 7,323,000 |
| 2025-03-27 | $15.67 | $15.77 | $15.42 | $15.58 | $15.58 | 6,975,400 |
| 2025-03-26 | $15.56 | $15.84 | $15.50 | $15.68 | $15.68 | 8,811,830 |
| 2025-03-25 | $15.97 | $16.50 | $15.68 | $15.74 | $15.74 | 15,083,790 |
| 2025-03-24 | $16.28 | $16.32 | $15.48 | $15.87 | $15.87 | 12,766,100 |
| 2025-03-21 | $16.80 | $16.85 | $16.20 | $16.28 | $16.28 | 12,383,500 |
| 2025-03-20 | $16.95 | $17.19 | $16.71 | $16.92 | $16.92 | 9,368,310 |
| 2025-03-19 | $17.28 | $17.29 | $16.91 | $16.99 | $16.99 | 9,285,800 |
| 2025-03-18 | $17.30 | $17.49 | $17.19 | $17.30 | $17.30 | 10,636,200 |
| 2025-03-17 | $17.34 | $17.45 | $17.12 | $17.18 | $17.18 | 10,208,070 |
| 2025-03-14 | $17.20 | $17.40 | $16.89 | $17.34 | $17.34 | 12,130,090 |
| 2025-03-13 | $17.60 | $17.63 | $16.95 | $17.19 | $17.19 | 17,471,600 |
| 2025-03-12 | $17.90 | $18.00 | $17.64 | $17.68 | $17.68 | 16,845,400 |
| 2025-03-11 | $17.50 | $17.89 | $17.50 | $17.69 | $17.69 | 15,338,140 |
| 2025-03-10 | $18.58 | $18.58 | $17.70 | $17.93 | $17.93 | 26,371,420 |
| 2025-03-07 | $18.50 | $19.18 | $18.33 | $18.58 | $18.58 | 48,573,650 |
| 2025-03-06 | $17.39 | $18.44 | $17.39 | $18.42 | $18.42 | 34,464,850 |
| 2025-03-05 | $17.03 | $17.40 | $16.94 | $17.29 | $17.29 | 13,720,000 |
| 2025-03-04 | $16.76 | $17.25 | $16.56 | $17.14 | $17.14 | 12,860,730 |
| 2025-03-03 | $16.74 | $17.34 | $16.48 | $16.92 | $16.92 | 19,881,000 |
| 2025-02-28 | $17.40 | $17.77 | $16.65 | $16.74 | $16.74 | 26,161,160 |
| 2025-02-27 | $18.40 | $18.58 | $17.56 | $17.85 | $17.85 | 33,685,090 |
| 2025-02-26 | $18.42 | $18.88 | $17.94 | $18.80 | $18.80 | 43,274,630 |
| 2025-02-25 | $18.55 | $18.84 | $18.00 | $18.42 | $18.42 | 47,284,500 |
| 2025-02-24 | $19.00 | $20.37 | $18.61 | $19.33 | $19.33 | 84,169,120 |
| 2025-02-20 | $17.60 | $17.65 | $17.14 | $17.26 | $17.26 | 26,771,270 |
| 2025-02-19 | $17.40 | $18.00 | $17.26 | $17.70 | $17.70 | 36,471,450 |
| 2025-02-18 | $18.59 | $18.99 | $17.59 | $17.70 | $17.70 | 51,663,100 |
| 2025-02-17 | $18.50 | $18.66 | $17.64 | $18.14 | $18.14 | 54,484,040 |
| 2025-02-14 | $17.18 | $17.93 | $17.11 | $17.76 | $17.76 | 49,601,350 |
| 2025-02-13 | $17.50 | $17.59 | $16.87 | $17.17 | $17.17 | 34,017,210 |
| 2025-02-12 | $17.27 | $17.80 | $17.20 | $17.50 | $17.50 | 39,832,980 |
| 2025-02-11 | $17.36 | $18.00 | $16.92 | $17.30 | $17.30 | 53,612,860 |
| 2025-02-10 | $17.49 | $18.09 | $17.29 | $17.63 | $17.63 | 73,074,160 |
| 2025-02-07 | $15.46 | $17.01 | $15.36 | $17.01 | $17.01 | 35,573,390 |
| 2025-02-06 | $15.19 | $15.48 | $15.04 | $15.46 | $15.46 | 14,395,800 |
| 2025-02-05 | $15.40 | $15.49 | $15.03 | $15.28 | $15.28 | 15,231,240 |
| 2025-01-27 | $15.28 | $15.36 | $14.71 | $14.79 | $14.79 | 12,076,490 |
| 2025-01-24 | $14.15 | $14.66 | $13.96 | $14.58 | $14.58 | 10,155,870 |
| 2025-01-23 | $14.23 | $14.49 | $14.01 | $14.01 | $14.01 | 5,017,500 |
| 2025-01-22 | $14.28 | $14.28 | $14.02 | $14.10 | $14.10 | 3,693,600 |
| 2025-01-21 | $14.44 | $14.60 | $14.09 | $14.27 | $14.27 | 5,710,620 |
| 2025-01-20 | $13.92 | $14.70 | $13.80 | $14.33 | $14.33 | 9,931,300 |
| 2025-01-17 | $13.87 | $14.04 | $13.85 | $13.86 | $13.86 | 4,072,990 |
| 2025-01-16 | $14.00 | $14.27 | $13.86 | $13.92 | $13.92 | 6,719,300 |
| 2025-01-15 | $13.90 | $13.98 | $13.75 | $13.92 | $13.92 | 5,367,010 |
| 2025-01-14 | $13.30 | $13.89 | $13.30 | $13.89 | $13.89 | 6,834,900 |
| 2025-01-13 | $13.03 | $13.41 | $12.81 | $13.30 | $13.30 | 4,182,700 |
| 2025-01-09 | $13.24 | $13.94 | $13.24 | $13.63 | $13.63 | 6,105,200 |
| 2025-01-08 | $13.48 | $13.59 | $13.00 | $13.40 | $13.40 | 5,434,400 |
| 2025-01-07 | $13.26 | $13.54 | $13.23 | $13.54 | $13.54 | 4,991,900 |
| 2025-01-06 | $13.13 | $13.37 | $12.83 | $13.17 | $13.17 | 4,393,530 |
| 2025-01-03 | $13.81 | $13.90 | $13.19 | $13.23 | $13.23 | 6,652,690 |
| 2025-01-02 | $14.31 | $14.34 | $13.62 | $13.77 | $13.77 | 7,970,600 |
| 2024-12-31 | $15.06 | $15.19 | $14.32 | $14.33 | $14.33 | 8,796,300 |
| 2024-12-30 | $15.25 | $15.34 | $14.85 | $15.04 | $15.04 | 6,004,100 |
| 2024-12-27 | $14.96 | $15.61 | $14.88 | $15.26 | $15.26 | 9,610,460 |
| 2024-12-26 | $14.91 | $15.16 | $14.78 | $14.96 | $14.96 | 5,387,690 |
| 2024-12-25 | $15.20 | $15.28 | $14.61 | $14.90 | $14.90 | 8,802,820 |
| 2024-12-24 | $15.10 | $15.55 | $15.01 | $15.17 | $15.17 | 7,515,120 |
| 2024-12-23 | $16.02 | $16.02 | $15.09 | $15.11 | $15.11 | 10,878,800 |
| 2024-12-20 | $15.83 | $16.20 | $15.62 | $16.05 | $16.05 | 8,750,700 |
| 2024-12-19 | $15.25 | $15.98 | $15.22 | $15.91 | $15.91 | 9,232,500 |
| 2024-12-18 | $15.32 | $15.55 | $15.10 | $15.49 | $15.49 | 6,301,690 |
| 2024-12-17 | $15.71 | $15.71 | $15.20 | $15.26 | $15.26 | 7,851,300 |
| 2024-12-16 | $15.99 | $16.09 | $15.57 | $15.71 | $15.71 | 8,920,490 |
| 2024-12-13 | $16.28 | $16.49 | $15.91 | $15.95 | $15.95 | 11,546,290 |
| 2024-12-12 | $16.61 | $16.79 | $16.30 | $16.48 | $16.48 | 14,363,600 |
| 2024-12-11 | $16.30 | $16.60 | $16.10 | $16.60 | $16.60 | 14,925,350 |
| 2024-12-10 | $16.62 | $16.62 | $16.15 | $16.17 | $16.17 | 13,417,770 |
| 2024-12-09 | $16.20 | $16.37 | $15.89 | $16.04 | $16.04 | 11,714,180 |
| 2024-12-06 | $15.96 | $16.20 | $15.74 | $16.18 | $16.18 | 14,275,150 |
| 2024-12-05 | $15.70 | $15.97 | $15.60 | $15.74 | $15.74 | 8,787,220 |
| 2024-12-04 | $16.00 | $16.29 | $15.65 | $15.76 | $15.76 | 14,905,810 |
| 2024-12-03 | $15.58 | $16.54 | $15.42 | $16.14 | $16.14 | 22,648,830 |
| 2024-12-02 | $15.40 | $15.66 | $15.34 | $15.57 | $15.57 | 10,681,800 |
| 2024-11-29 | $15.13 | $15.51 | $14.95 | $15.49 | $15.49 | 12,804,600 |
| 2024-11-28 | $15.12 | $15.40 | $15.06 | $15.09 | $15.09 | 9,454,320 |
| 2024-11-27 | $14.76 | $15.09 | $14.31 | $15.06 | $15.06 | 10,000,800 |
| 2024-11-26 | $14.95 | $15.25 | $14.70 | $14.77 | $14.77 | 7,678,700 |
| 2024-11-25 | $15.07 | $15.21 | $14.60 | $15.01 | $15.01 | 9,852,400 |
| 2024-11-22 | $15.60 | $15.89 | $14.97 | $14.98 | $14.98 | 15,403,710 |
| 2024-11-21 | $15.85 | $15.99 | $15.63 | $15.72 | $15.72 | 13,048,500 |
| 2024-11-20 | $15.68 | $16.06 | $15.55 | $15.93 | $15.93 | 12,596,130 |
| 2024-11-19 | $15.27 | $15.78 | $15.17 | $15.75 | $15.75 | 12,006,890 |
| 2024-11-18 | $16.36 | $16.48 | $15.13 | $15.30 | $15.30 | 17,308,320 |
| 2024-11-15 | $16.55 | $17.15 | $16.25 | $16.26 | $16.26 | 14,226,110 |
| 2024-11-14 | $17.44 | $17.44 | $16.71 | $16.78 | $16.78 | 16,139,110 |
| 2024-11-13 | $17.18 | $17.60 | $17.03 | $17.45 | $17.45 | 15,564,630 |
| 2024-11-12 | $18.00 | $18.00 | $17.11 | $17.44 | $17.44 | 34,206,180 |
| 2024-11-11 | $18.05 | $18.90 | $17.80 | $18.39 | $18.39 | 43,148,350 |
| 2024-11-08 | $17.16 | $18.49 | $16.93 | $18.00 | $18.00 | 46,899,870 |
| 2024-11-07 | $16.24 | $17.36 | $16.05 | $17.12 | $17.12 | 30,306,380 |
| 2024-11-06 | $16.38 | $16.75 | $16.20 | $16.45 | $16.45 | 25,290,150 |
| 2024-11-05 | $15.74 | $16.57 | $15.60 | $16.38 | $16.38 | 25,526,800 |
| 2024-11-04 | $15.27 | $15.86 | $15.25 | $15.75 | $15.75 | 20,119,500 |
| 2024-11-01 | $16.89 | $17.48 | $15.59 | $15.64 | $15.64 | 38,055,040 |
| 2024-10-31 | $17.01 | $17.30 | $16.62 | $17.05 | $17.05 | 43,329,080 |
| 2024-10-30 | $17.01 | $17.59 | $16.62 | $17.24 | $17.24 | 45,649,150 |
| 2024-10-29 | $19.05 | $19.80 | $17.50 | $17.80 | $17.80 | 77,567,590 |
| 2024-10-28 | $17.11 | $18.45 | $16.39 | $18.45 | $18.45 | 46,342,750 |
| 2024-10-25 | $15.85 | $16.90 | $15.85 | $16.77 | $16.77 | 56,264,000 |
| 2024-10-24 | $14.86 | $16.18 | $14.71 | $15.41 | $15.41 | 38,161,760 |
| 2024-10-23 | $14.74 | $15.65 | $14.63 | $14.86 | $14.86 | 26,532,500 |
| 2024-10-22 | $15.20 | $15.20 | $14.61 | $14.80 | $14.80 | 24,776,980 |
| 2024-10-21 | $14.39 | $15.74 | $14.20 | $15.24 | $15.24 | 44,019,380 |
| 2024-10-18 | $13.71 | $14.54 | $13.58 | $14.31 | $14.31 | 27,888,980 |
| 2024-10-17 | $14.85 | $14.92 | $13.99 | $14.09 | $14.09 | 25,866,760 |
| 2024-10-16 | $13.73 | $14.53 | $13.62 | $14.42 | $14.42 | 25,936,240 |
| 2024-10-15 | $13.74 | $14.53 | $13.56 | $13.98 | $13.98 | 27,986,200 |
| 2024-10-14 | $13.55 | $13.80 | $12.95 | $13.79 | $13.79 | 19,870,730 |
| 2024-10-11 | $13.15 | $14.04 | $12.80 | $13.35 | $13.35 | 19,230,150 |
| 2024-10-10 | $13.70 | $14.10 | $12.98 | $13.21 | $13.21 | 20,695,330 |
| 2024-10-09 | $14.91 | $14.91 | $13.93 | $13.93 | $13.93 | 29,238,490 |
| 2024-10-08 | $15.81 | $15.81 | $14.11 | $15.48 | $15.48 | 52,045,250 |
| 2024-09-30 | $13.28 | $14.44 | $13.00 | $14.38 | $14.38 | 60,319,540 |
| 2024-09-27 | $12.59 | $13.35 | $12.35 | $13.21 | $13.21 | 48,842,740 |
| 2024-09-26 | $11.90 | $12.14 | $11.90 | $12.14 | $12.14 | 19,077,580 |
| 2024-09-25 | $10.96 | $11.25 | $10.91 | $11.04 | $11.04 | 16,532,640 |
| 2024-09-24 | $10.78 | $10.89 | $10.52 | $10.88 | $10.88 | 13,454,630 |
| 2024-09-23 | $10.83 | $10.97 | $10.74 | $10.85 | $10.85 | 13,675,300 |
| 2024-09-20 | $10.66 | $11.10 | $10.60 | $10.83 | $10.83 | 16,890,730 |
| 2024-09-19 | $10.45 | $10.62 | $10.12 | $10.52 | $10.52 | 11,145,070 |
| 2024-09-18 | $10.31 | $10.68 | $10.22 | $10.36 | $10.36 | 11,536,130 |
| 2024-09-13 | $10.62 | $11.18 | $10.45 | $10.54 | $10.54 | 19,800,040 |
| 2024-09-12 | $10.11 | $10.92 | $10.02 | $10.45 | $10.45 | 16,277,260 |
| 2024-09-11 | $10.02 | $10.25 | $9.92 | $10.11 | $10.11 | 6,073,600 |
| 2024-09-10 | $9.80 | $10.05 | $9.70 | $10.04 | $10.04 | 3,659,000 |
| 2024-09-09 | $9.66 | $9.85 | $9.60 | $9.77 | $9.77 | 1,717,320 |
| 2024-09-06 | $9.91 | $9.94 | $9.74 | $9.76 | $9.76 | 2,103,400 |
| 2024-09-05 | $9.71 | $9.95 | $9.70 | $9.88 | $9.88 | 2,670,600 |
| 2024-09-04 | $9.72 | $9.82 | $9.71 | $9.74 | $9.74 | 2,102,700 |
| 2024-09-03 | $9.59 | $9.87 | $9.58 | $9.84 | $9.84 | 2,727,700 |
| 2024-09-02 | $9.95 | $10.01 | $9.76 | $9.78 | $9.78 | 2,756,600 |
| 2024-08-30 | $9.65 | $10.05 | $9.64 | $9.94 | $9.94 | 4,170,720 |
| 2024-08-29 | $9.58 | $9.75 | $9.52 | $9.69 | $9.69 | 2,371,600 |
| 2024-08-28 | $9.55 | $9.71 | $9.43 | $9.58 | $9.58 | 2,516,420 |
| 2024-08-27 | $9.82 | $9.82 | $9.55 | $9.61 | $9.61 | 2,685,100 |
| 2024-08-26 | $9.83 | $9.87 | $9.73 | $9.83 | $9.83 | 1,652,390 |
| 2024-08-23 | $9.70 | $9.88 | $9.65 | $9.79 | $9.79 | 2,457,430 |
| 2024-08-22 | $9.97 | $10.09 | $9.67 | $9.71 | $9.71 | 4,068,600 |
| 2024-08-21 | $9.98 | $10.09 | $9.96 | $9.99 | $9.99 | 1,979,100 |
| 2024-08-20 | $10.23 | $10.28 | $9.98 | $10.01 | $10.01 | 3,421,110 |
| 2024-08-19 | $10.05 | $10.37 | $10.05 | $10.26 | $10.26 | 3,440,550 |
| 2024-08-16 | $10.10 | $10.24 | $10.10 | $10.15 | $10.15 | 2,128,840 |
| 2024-08-15 | $10.06 | $10.24 | $9.95 | $10.14 | $10.14 | 3,168,310 |
| 2024-08-14 | $10.10 | $10.15 | $10.04 | $10.06 | $10.06 | 1,772,900 |
| 2024-08-13 | $10.10 | $10.15 | $9.96 | $10.11 | $10.11 | 2,930,900 |
| 2024-08-12 | $10.18 | $10.24 | $10.01 | $10.07 | $10.07 | 3,038,500 |
| 2024-08-09 | $10.38 | $10.45 | $10.23 | $10.23 | $10.23 | 2,895,200 |
| 2024-08-08 | $10.20 | $10.39 | $10.09 | $10.30 | $10.30 | 3,977,000 |
| 2024-08-07 | $10.36 | $10.58 | $10.27 | $10.30 | $10.30 | 4,238,900 |
| 2024-08-06 | $10.53 | $10.58 | $10.27 | $10.40 | $10.40 | 5,096,930 |
| 2024-08-05 | $10.60 | $10.91 | $10.31 | $10.31 | $10.31 | 7,462,610 |
| 2024-08-02 | $10.72 | $10.95 | $10.70 | $10.75 | $10.75 | 5,996,250 |
| 2024-08-01 | $10.79 | $11.00 | $10.73 | $10.83 | $10.83 | 7,496,520 |
| 2024-07-31 | $10.43 | $10.87 | $10.43 | $10.84 | $10.84 | 8,744,190 |
| 2024-07-30 | $10.38 | $10.48 | $10.25 | $10.44 | $10.44 | 4,562,010 |
| 2024-07-29 | $10.52 | $10.59 | $10.33 | $10.43 | $10.43 | 5,320,810 |
| 2024-07-26 | $10.48 | $10.67 | $10.40 | $10.58 | $10.58 | 6,075,300 |
| 2024-07-25 | $10.56 | $10.74 | $10.40 | $10.48 | $10.48 | 7,506,600 |
| 2024-07-24 | $10.90 | $11.08 | $10.64 | $10.74 | $10.74 | 11,081,630 |
| 2024-07-23 | $10.60 | $11.47 | $10.55 | $11.09 | $11.09 | 19,658,730 |
| 2024-07-22 | $10.93 | $11.05 | $10.68 | $10.76 | $10.76 | 12,682,500 |
| 2024-07-19 | $10.32 | $10.72 | $10.21 | $10.67 | $10.67 | 11,039,100 |
| 2024-07-18 | $10.13 | $10.72 | $9.93 | $10.39 | $10.39 | 9,002,450 |
| 2024-07-17 | $10.20 | $10.37 | $10.12 | $10.21 | $10.21 | 3,945,400 |
| 2024-07-16 | $10.07 | $10.31 | $9.92 | $10.30 | $10.30 | 5,024,950 |
| 2024-07-15 | $10.45 | $10.49 | $10.01 | $10.11 | $10.11 | 8,459,940 |
| 2024-07-12 | $10.81 | $10.81 | $10.53 | $10.56 | $10.56 | 7,417,500 |
| 2024-07-11 | $10.67 | $10.91 | $10.60 | $10.81 | $10.81 | 9,654,250 |
| 2024-07-10 | $10.60 | $10.76 | $10.38 | $10.58 | $10.58 | 11,404,560 |
| 2024-07-09 | $10.70 | $11.15 | $10.39 | $11.06 | $11.06 | 13,885,390 |
| 2024-07-08 | $10.81 | $10.97 | $10.50 | $10.72 | $10.72 | 11,135,780 |
| 2024-07-05 | $10.69 | $11.39 | $10.64 | $11.00 | $11.00 | 16,992,070 |
| 2024-07-04 | $10.80 | $11.10 | $10.76 | $10.80 | $10.80 | 13,011,800 |
| 2024-07-03 | $11.15 | $11.17 | $10.71 | $10.89 | $10.89 | 20,527,480 |
| 2024-07-02 | $10.16 | $11.15 | $10.16 | $11.15 | $11.15 | 18,854,390 |
| 2024-07-01 | $10.11 | $10.16 | $9.92 | $10.14 | $10.14 | 2,035,980 |
| 2024-06-28 | $10.12 | $10.30 | $10.01 | $10.10 | $10.10 | 3,889,500 |
| 2024-06-27 | $10.31 | $10.48 | $10.17 | $10.21 | $10.21 | 3,048,450 |
| 2024-06-26 | $9.66 | $10.35 | $9.66 | $10.32 | $10.32 | 4,753,760 |
| 2024-06-25 | $9.89 | $9.99 | $9.66 | $9.76 | $9.76 | 2,837,900 |
| 2024-06-24 | $10.17 | $10.17 | $9.87 | $9.90 | $9.90 | 3,314,100 |
| 2024-06-21 | $10.28 | $10.35 | $10.11 | $10.18 | $10.18 | 2,846,400 |
| 2024-06-20 | $10.46 | $10.52 | $10.23 | $10.28 | $10.28 | 2,825,720 |
| 2024-06-19 | $10.44 | $10.85 | $10.44 | $10.54 | $10.54 | 5,117,320 |
| 2024-06-18 | $10.22 | $10.45 | $10.17 | $10.44 | $10.44 | 2,993,000 |
| 2024-06-17 | $10.32 | $10.32 | $10.21 | $10.24 | $10.24 | 1,677,820 |
| 2024-06-14 | $10.14 | $10.35 | $10.11 | $10.29 | $10.29 | 2,175,490 |
| 2024-06-13 | $10.29 | $10.30 | $10.11 | $10.21 | $10.21 | 2,291,800 |
| 2024-06-12 | $10.06 | $10.42 | $10.06 | $10.25 | $10.25 | 3,527,700 |
| 2024-06-11 | $10.00 | $10.14 | $9.87 | $10.12 | $10.12 | 2,764,320 |
| 2024-06-07 | $10.06 | $10.20 | $9.97 | $10.07 | $10.07 | 2,833,600 |
| 2024-06-06 | $10.58 | $10.58 | $9.88 | $10.01 | $10.01 | 6,393,700 |
| 2024-06-05 | $10.50 | $10.68 | $10.50 | $10.50 | $10.50 | 3,573,900 |
| 2024-06-04 | $10.43 | $10.52 | $10.25 | $10.50 | $10.50 | 3,191,900 |
| 2024-06-03 | $10.97 | $10.98 | $10.36 | $10.52 | $10.52 | 8,078,110 |
| 2024-05-31 | $10.97 | $11.05 | $10.97 | $10.99 | $10.99 | 2,191,400 |
| 2024-05-30 | $11.01 | $11.08 | $10.90 | $11.00 | $11.00 | 1,977,700 |
| 2024-05-29 | $11.01 | $11.10 | $10.97 | $11.02 | $11.02 | 1,736,940 |
| 2024-05-28 | $11.03 | $11.11 | $10.95 | $11.00 | $11.00 | 1,663,600 |
| 2024-05-27 | $10.95 | $11.09 | $10.87 | $11.09 | $11.09 | 2,024,920 |
| 2024-05-24 | $11.02 | $11.14 | $10.92 | $10.93 | $10.93 | 2,958,120 |
| 2024-05-23 | $11.24 | $11.27 | $11.02 | $11.03 | $11.03 | 4,061,030 |
| 2024-05-22 | $11.23 | $11.35 | $11.22 | $11.30 | $11.30 | 2,991,630 |
| 2024-05-21 | $11.34 | $11.52 | $11.16 | $11.33 | $11.33 | 5,595,080 |
| 2024-05-20 | $11.23 | $11.47 | $11.15 | $11.32 | $11.32 | 4,760,550 |
| 2024-05-17 | $11.16 | $11.25 | $11.07 | $11.23 | $11.23 | 3,392,500 |
| 2024-05-16 | $11.26 | $11.28 | $11.13 | $11.15 | $11.15 | 3,503,570 |
| 2024-05-15 | $11.33 | $11.35 | $11.14 | $11.16 | $11.16 | 3,519,020 |
| 2024-05-14 | $11.20 | $11.34 | $11.17 | $11.32 | $11.32 | 3,524,200 |
| 2024-05-13 | $11.24 | $11.27 | $11.06 | $11.16 | $11.16 | 3,421,200 |
| 2024-05-10 | $11.43 | $11.45 | $11.21 | $11.32 | $11.32 | 4,085,440 |
| 2024-05-09 | $11.30 | $11.45 | $11.28 | $11.38 | $11.38 | 4,408,300 |
| 2024-05-08 | $11.47 | $11.47 | $11.26 | $11.27 | $11.27 | 4,658,200 |
| 2024-05-07 | $11.44 | $11.57 | $11.32 | $11.53 | $11.53 | 6,269,220 |
| 2024-05-06 | $11.91 | $11.92 | $11.37 | $11.50 | $11.50 | 13,198,800 |
| 2024-04-30 | $11.95 | $12.02 | $11.58 | $11.72 | $11.72 | 14,739,740 |
| 2024-04-29 | $12.18 | $12.47 | $12.12 | $12.45 | $12.45 | 10,541,000 |
| 2024-04-26 | $11.99 | $12.29 | $11.95 | $12.18 | $12.18 | 10,156,000 |
| 2024-04-25 | $12.04 | $12.10 | $11.88 | $12.00 | $12.00 | 7,552,170 |
| 2024-04-24 | $11.92 | $12.22 | $11.90 | $12.17 | $12.17 | 9,848,630 |
| 2024-04-23 | $11.76 | $11.96 | $11.74 | $11.87 | $11.87 | 6,810,680 |
| 2024-04-22 | $11.81 | $11.98 | $11.55 | $11.75 | $11.75 | 10,297,830 |
| 2024-04-19 | $12.40 | $12.50 | $11.95 | $11.99 | $11.99 | 21,622,480 |
| 2024-04-18 | $11.78 | $12.16 | $11.78 | $12.16 | $12.16 | 13,498,980 |
| 2024-04-17 | $10.66 | $11.05 | $10.65 | $11.05 | $11.05 | 4,521,900 |
| 2024-04-16 | $11.13 | $11.14 | $10.55 | $10.55 | $10.55 | 5,604,700 |
| 2024-04-15 | $11.29 | $11.44 | $10.92 | $11.08 | $11.08 | 5,111,000 |
| 2024-04-12 | $11.50 | $11.60 | $11.32 | $11.36 | $11.36 | 2,895,800 |
| 2024-04-11 | $11.25 | $11.68 | $11.18 | $11.45 | $11.45 | 3,957,570 |
| 2024-04-10 | $11.68 | $11.69 | $11.22 | $11.28 | $11.28 | 5,115,760 |
| 2024-04-09 | $11.57 | $11.73 | $11.53 | $11.66 | $11.66 | 2,958,070 |
| 2024-04-08 | $11.87 | $11.87 | $11.58 | $11.59 | $11.59 | 4,126,500 |
| 2024-04-03 | $12.04 | $12.14 | $11.80 | $11.88 | $11.88 | 4,347,740 |
| 2024-04-02 | $12.20 | $12.29 | $11.93 | $12.13 | $12.13 | 5,514,450 |
| 2024-04-01 | $12.10 | $12.24 | $12.06 | $12.22 | $12.22 | 5,208,250 |
| 2024-03-29 | $12.18 | $12.18 | $11.84 | $12.08 | $12.08 | 5,700,580 |
| 2024-03-28 | $11.59 | $12.30 | $11.51 | $12.20 | $12.20 | 9,395,080 |
| 2024-03-27 | $12.07 | $12.09 | $11.50 | $11.50 | $11.50 | 6,018,900 |
| 2024-03-26 | $12.26 | $12.44 | $11.91 | $12.09 | $12.09 | 6,678,450 |
| 2024-03-25 | $12.71 | $12.88 | $12.34 | $12.35 | $12.35 | 8,276,150 |
| 2024-03-22 | $12.82 | $12.84 | $12.44 | $12.71 | $12.71 | 7,007,620 |
| 2024-03-21 | $12.87 | $12.98 | $12.71 | $12.82 | $12.82 | 7,703,020 |
| 2024-03-20 | $12.69 | $12.93 | $12.64 | $12.85 | $12.85 | 9,356,780 |
| 2024-03-19 | $12.67 | $12.82 | $12.57 | $12.70 | $12.70 | 10,157,470 |
| 2024-03-18 | $12.30 | $12.67 | $12.30 | $12.65 | $12.65 | 8,706,150 |
| 2024-03-15 | $12.17 | $12.32 | $11.97 | $12.31 | $12.31 | 7,460,570 |
| 2024-03-14 | $12.47 | $12.59 | $12.04 | $12.25 | $12.25 | 11,305,600 |
| 2024-03-13 | $12.35 | $13.33 | $12.35 | $12.63 | $12.63 | 18,050,300 |
| 2024-03-12 | $12.16 | $12.33 | $12.00 | $12.24 | $12.24 | 7,370,310 |
| 2024-03-11 | $11.90 | $12.16 | $11.79 | $12.16 | $12.16 | 6,213,500 |
| 2024-03-08 | $11.85 | $12.04 | $11.69 | $12.00 | $12.00 | 5,469,820 |
| 2024-03-07 | $12.12 | $12.24 | $11.80 | $11.80 | $11.80 | 8,087,330 |
| 2024-03-06 | $12.09 | $12.24 | $11.85 | $12.11 | $12.11 | 7,974,530 |
| 2024-03-05 | $12.50 | $12.50 | $12.08 | $12.15 | $12.15 | 10,542,850 |
| 2024-03-04 | $13.00 | $13.25 | $12.26 | $12.58 | $12.58 | 17,203,050 |
| 2024-03-01 | $11.82 | $12.80 | $11.82 | $12.76 | $12.76 | 20,229,560 |
| 2024-02-29 | $11.11 | $11.84 | $11.11 | $11.82 | $11.82 | 8,960,340 |
| 2024-02-28 | $12.23 | $12.42 | $11.20 | $11.24 | $11.24 | 13,427,010 |
| 2024-02-27 | $11.77 | $12.28 | $11.61 | $12.23 | $12.23 | 9,941,200 |
| 2024-02-26 | $11.82 | $12.01 | $11.65 | $11.78 | $11.78 | 9,314,640 |
| 2024-02-23 | $11.57 | $11.92 | $11.44 | $11.81 | $11.81 | 10,114,080 |
| 2024-02-22 | $11.04 | $11.58 | $11.04 | $11.50 | $11.50 | 9,674,500 |
| 2024-02-21 | $10.63 | $11.19 | $10.58 | $10.90 | $10.90 | 7,949,880 |
| 2024-02-20 | $10.90 | $10.92 | $10.57 | $10.80 | $10.80 | 6,393,490 |
| 2024-02-19 | $10.77 | $10.99 | $10.50 | $10.90 | $10.90 | 10,851,340 |
| 2024-02-08 | $9.38 | $10.25 | $9.38 | $10.25 | $10.25 | 11,053,160 |
| 2024-02-07 | $9.56 | $9.78 | $9.15 | $9.32 | $9.32 | 9,983,570 |
| 2024-02-06 | $9.06 | $9.79 | $8.53 | $9.54 | $9.54 | 10,283,280 |
| 2024-02-05 | $10.14 | $10.14 | $9.25 | $9.25 | $9.25 | 12,387,680 |
| 2024-02-02 | $10.89 | $11.13 | $9.84 | $10.28 | $10.28 | 8,050,460 |
| 2024-02-01 | $11.10 | $11.33 | $10.69 | $10.90 | $10.90 | 5,826,050 |
| 2024-01-31 | $11.62 | $11.67 | $11.07 | $11.13 | $11.13 | 5,165,730 |
| 2024-01-30 | $12.03 | $12.13 | $11.65 | $11.69 | $11.69 | 3,844,730 |
| 2024-01-29 | $12.50 | $12.50 | $11.97 | $12.03 | $12.03 | 4,841,260 |
| 2024-01-26 | $12.33 | $12.60 | $12.20 | $12.40 | $12.40 | 6,154,790 |
| 2024-01-25 | $11.72 | $12.35 | $11.63 | $12.33 | $12.33 | 6,130,160 |
| 2024-01-24 | $11.66 | $11.76 | $11.22 | $11.72 | $11.72 | 5,537,550 |
| 2024-01-23 | $11.20 | $11.64 | $11.06 | $11.58 | $11.58 | 6,263,860 |
| 2024-01-22 | $12.02 | $12.09 | $11.10 | $11.18 | $11.18 | 6,470,630 |
| 2024-01-19 | $12.19 | $12.23 | $12.00 | $12.00 | $12.00 | 3,819,320 |
| 2024-01-18 | $12.20 | $12.32 | $11.80 | $12.20 | $12.20 | 5,616,260 |
| 2024-01-17 | $12.50 | $12.58 | $12.24 | $12.24 | $12.24 | 3,206,400 |
| 2024-01-16 | $12.70 | $12.70 | $12.30 | $12.51 | $12.51 | 4,793,380 |
| 2024-01-15 | $12.78 | $12.79 | $12.52 | $12.67 | $12.67 | 3,824,220 |
| 2024-01-12 | $13.00 | $13.02 | $12.79 | $12.82 | $12.82 | 3,479,630 |
| 2024-01-11 | $12.68 | $13.16 | $12.64 | $13.01 | $13.01 | 4,513,480 |
| 2024-01-10 | $12.88 | $12.93 | $12.60 | $12.68 | $12.68 | 3,369,590 |
| 2024-01-09 | $13.02 | $13.17 | $12.82 | $12.92 | $12.92 | 3,836,330 |
| 2024-01-08 | $13.30 | $13.30 | $13.01 | $13.02 | $13.02 | 4,005,330 |
| 2024-01-05 | $13.59 | $13.63 | $13.27 | $13.33 | $13.33 | 2,991,770 |
| 2024-01-04 | $13.74 | $13.74 | $13.49 | $13.59 | $13.59 | 2,334,820 |
| 2024-01-03 | $13.76 | $13.87 | $13.53 | $13.67 | $13.67 | 2,816,850 |
| 2024-01-02 | $13.92 | $13.95 | $13.75 | $13.79 | $13.79 | 4,282,160 |
| 2024-01-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2023-12-29 | $13.70 | $13.97 | $13.62 | $13.87 | $13.87 | 3,158,000 |
| 2023-12-28 | $13.49 | $13.81 | $13.27 | $13.71 | $13.71 | 3,780,220 |
| 2023-12-27 | $13.21 | $13.55 | $13.21 | $13.54 | $13.54 | 3,651,600 |
| 2023-12-26 | $13.61 | $13.61 | $13.10 | $13.22 | $13.22 | 3,829,050 |
| 2023-12-25 | $13.74 | $13.91 | $13.46 | $13.56 | $13.56 | 3,760,200 |
| 2023-12-22 | $14.18 | $14.18 | $13.71 | $13.77 | $13.77 | 4,692,220 |
| 2023-12-21 | $14.03 | $14.28 | $13.85 | $14.15 | $14.15 | 3,464,860 |
| 2023-12-20 | $14.50 | $14.50 | $14.04 | $14.07 | $14.07 | 4,581,270 |
| 2023-12-19 | $14.45 | $14.56 | $14.30 | $14.50 | $14.50 | 3,816,330 |
| 2023-12-18 | $14.67 | $14.89 | $14.45 | $14.50 | $14.50 | 4,930,320 |
| 2023-12-15 | $14.90 | $14.90 | $14.58 | $14.67 | $14.67 | 4,445,800 |
| 2023-12-14 | $14.81 | $15.04 | $14.77 | $14.82 | $14.82 | 4,285,900 |
| 2023-12-13 | $14.92 | $15.12 | $14.81 | $14.85 | $14.85 | 5,758,200 |
| 2023-12-12 | $14.93 | $14.98 | $14.79 | $14.92 | $14.92 | 5,285,440 |
| 2023-12-11 | $14.74 | $14.89 | $14.40 | $14.86 | $14.86 | 7,391,420 |
| 2023-12-08 | $14.61 | $15.18 | $14.61 | $14.82 | $14.82 | 8,360,890 |
| 2023-12-07 | $14.43 | $14.72 | $14.31 | $14.66 | $14.66 | 4,307,100 |
| 2023-12-06 | $14.40 | $14.60 | $14.19 | $14.40 | $14.40 | 3,787,070 |
| 2023-12-05 | $14.80 | $14.84 | $14.38 | $14.41 | $14.41 | 4,719,260 |
| 2023-12-04 | $14.78 | $15.01 | $14.78 | $14.84 | $14.84 | 4,524,660 |
| 2023-12-01 | $14.42 | $14.87 | $14.37 | $14.80 | $14.80 | 4,083,900 |
| 2023-11-30 | $14.51 | $14.62 | $14.31 | $14.42 | $14.42 | 3,548,990 |
| 2023-11-29 | $14.65 | $14.85 | $14.56 | $14.57 | $14.57 | 3,433,060 |
| 2023-11-28 | $14.57 | $14.82 | $14.42 | $14.68 | $14.68 | 4,150,070 |
| 2023-11-27 | $14.55 | $14.93 | $14.40 | $14.64 | $14.64 | 4,179,200 |
| 2023-11-24 | $14.95 | $15.03 | $14.54 | $14.58 | $14.58 | 4,107,470 |
| 2023-11-23 | $14.82 | $14.97 | $14.60 | $14.94 | $14.94 | 4,060,830 |
| 2023-11-22 | $14.89 | $15.04 | $14.83 | $14.83 | $14.83 | 3,929,170 |
| 2023-11-21 | $15.18 | $15.18 | $14.85 | $14.90 | $14.90 | 4,207,730 |
| 2023-11-20 | $14.86 | $15.22 | $14.84 | $15.11 | $15.11 | 5,050,550 |
| 2023-11-17 | $14.90 | $15.00 | $14.78 | $14.88 | $14.88 | 3,541,730 |
| 2023-11-16 | $14.98 | $15.07 | $14.87 | $14.90 | $14.90 | 3,803,460 |
| 2023-11-15 | $15.20 | $15.20 | $14.93 | $14.98 | $14.98 | 4,945,910 |
| 2023-11-14 | $14.91 | $15.13 | $14.86 | $15.09 | $15.09 | 5,171,200 |
| 2023-11-13 | $14.64 | $14.99 | $14.64 | $14.91 | $14.91 | 5,172,920 |
| 2023-11-10 | $14.73 | $14.75 | $14.50 | $14.56 | $14.56 | 4,086,610 |
| 2023-11-09 | $14.60 | $14.90 | $14.57 | $14.76 | $14.76 | 6,904,710 |
| 2023-11-08 | $14.50 | $14.85 | $14.42 | $14.60 | $14.60 | 6,309,100 |
| 2023-11-07 | $14.36 | $14.49 | $14.20 | $14.44 | $14.44 | 3,969,800 |
| 2023-11-06 | $14.06 | $14.38 | $14.06 | $14.36 | $14.36 | 5,287,500 |
| 2023-11-03 | $13.72 | $14.10 | $13.71 | $13.99 | $13.99 | 4,339,910 |
| 2023-11-02 | $13.86 | $14.02 | $13.74 | $13.74 | $13.74 | 4,217,320 |
| 2023-11-01 | $14.07 | $14.19 | $13.75 | $13.81 | $13.81 | 5,261,520 |
| 2023-10-31 | $14.37 | $14.42 | $14.01 | $14.08 | $14.08 | 4,423,810 |
| 2023-10-30 | $13.92 | $14.43 | $13.92 | $14.36 | $14.36 | 5,550,170 |
| 2023-10-27 | $14.29 | $14.39 | $14.01 | $14.19 | $14.19 | 4,276,700 |
| 2023-10-26 | $14.21 | $14.44 | $14.10 | $14.36 | $14.36 | 3,713,040 |
| 2023-10-25 | $13.76 | $14.55 | $13.72 | $14.28 | $14.28 | 6,921,560 |
| 2023-10-24 | $13.51 | $13.83 | $13.30 | $13.66 | $13.66 | 3,901,050 |
| 2023-10-23 | $13.68 | $13.80 | $13.25 | $13.38 | $13.38 | 4,469,110 |
| 2023-10-20 | $14.34 | $14.47 | $13.72 | $13.80 | $13.80 | 6,126,900 |
| 2023-10-19 | $14.44 | $14.72 | $14.35 | $14.36 | $14.36 | 4,101,600 |
| 2023-10-18 | $14.80 | $14.80 | $14.23 | $14.46 | $14.46 | 5,654,750 |
| 2023-10-17 | $14.79 | $14.94 | $14.67 | $14.88 | $14.88 | 2,716,760 |
| 2023-10-16 | $14.76 | $14.90 | $14.66 | $14.79 | $14.79 | 3,083,630 |
| 2023-10-13 | $14.93 | $14.95 | $14.72 | $14.75 | $14.75 | 2,990,230 |
| 2023-10-12 | $15.15 | $15.15 | $14.91 | $14.97 | $14.97 | 3,609,060 |
| 2023-10-11 | $15.03 | $15.26 | $14.85 | $15.15 | $15.15 | 5,219,590 |
| 2023-10-10 | $14.81 | $15.10 | $14.75 | $15.04 | $15.04 | 4,931,530 |
| 2023-10-09 | $14.76 | $14.82 | $14.66 | $14.71 | $14.71 | 3,072,540 |
| 2023-09-28 | $14.63 | $14.80 | $14.63 | $14.73 | $14.73 | 2,999,370 |
| 2023-09-27 | $14.57 | $14.77 | $14.48 | $14.59 | $14.59 | 3,558,830 |
| 2023-09-26 | $14.60 | $14.77 | $14.51 | $14.62 | $14.62 | 3,233,200 |
| 2023-09-25 | $14.65 | $14.70 | $14.38 | $14.58 | $14.58 | 4,396,620 |
| 2023-09-22 | $14.19 | $14.67 | $14.13 | $14.65 | $14.65 | 5,088,390 |
| 2023-09-21 | $14.11 | $14.31 | $14.06 | $14.18 | $14.18 | 2,552,360 |
| 2023-09-20 | $14.21 | $14.38 | $14.14 | $14.19 | $14.19 | 3,139,700 |
| 2023-09-19 | $14.56 | $14.65 | $14.19 | $14.21 | $14.21 | 4,148,830 |
| 2023-09-18 | $14.56 | $14.76 | $14.54 | $14.62 | $14.62 | 2,825,460 |
| 2023-09-15 | $14.80 | $14.80 | $14.56 | $14.62 | $14.62 | 3,533,130 |
| 2023-09-14 | $14.89 | $14.95 | $14.63 | $14.72 | $14.72 | 4,331,240 |
| 2023-09-13 | $15.22 | $15.25 | $14.72 | $14.85 | $14.85 | 5,716,800 |
| 2023-09-12 | $15.20 | $15.38 | $15.20 | $15.30 | $15.30 | 4,352,430 |
| 2023-09-11 | $15.04 | $15.49 | $14.93 | $15.31 | $15.31 | 7,064,720 |
| 2023-09-08 | $14.92 | $15.12 | $14.75 | $15.03 | $15.03 | 3,941,300 |
| 2023-09-07 | $14.93 | $15.28 | $14.93 | $14.94 | $14.94 | 5,332,450 |
| 2023-09-06 | $14.91 | $15.07 | $14.58 | $15.05 | $15.05 | 5,113,300 |
| 2023-09-05 | $15.10 | $15.13 | $14.86 | $14.91 | $14.91 | 4,236,300 |
| 2023-09-04 | $14.99 | $15.15 | $14.83 | $15.07 | $15.07 | 6,214,320 |
| 2023-09-01 | $15.09 | $15.24 | $14.85 | $14.92 | $14.92 | 5,354,900 |
| 2023-08-31 | $15.20 | $15.23 | $15.01 | $15.11 | $15.11 | 5,589,220 |
| 2023-08-30 | $14.77 | $15.26 | $14.70 | $15.24 | $15.24 | 9,428,910 |
| 2023-08-29 | $14.29 | $14.87 | $14.05 | $14.78 | $14.78 | 9,354,280 |
| 2023-08-28 | $14.30 | $14.80 | $14.05 | $14.05 | $14.05 | 8,847,880 |
| 2023-08-25 | $14.60 | $14.71 | $13.89 | $13.97 | $13.97 | 8,491,950 |
| 2023-08-24 | $14.86 | $14.98 | $14.55 | $14.72 | $14.72 | 6,415,600 |
| 2023-08-23 | $15.09 | $15.22 | $14.83 | $14.86 | $14.86 | 6,196,110 |
| 2023-08-22 | $14.50 | $15.12 | $14.50 | $15.09 | $15.09 | 9,355,080 |
| 2023-08-21 | $14.33 | $14.86 | $14.33 | $14.49 | $14.49 | 4,648,970 |
| 2023-08-18 | $14.88 | $15.04 | $14.37 | $14.37 | $14.37 | 7,269,540 |
| 2023-08-17 | $14.72 | $14.92 | $14.62 | $14.88 | $14.88 | 4,363,200 |
| 2023-08-16 | $15.15 | $15.15 | $14.69 | $14.81 | $14.81 | 6,959,860 |
| 2023-08-15 | $15.40 | $15.50 | $15.03 | $15.16 | $15.16 | 5,207,290 |
| 2023-08-14 | $14.87 | $15.48 | $14.81 | $15.42 | $15.42 | 7,708,550 |
| 2023-08-11 | $15.24 | $15.43 | $15.01 | $15.01 | $15.01 | 6,184,550 |
| 2023-08-10 | $15.36 | $15.41 | $15.17 | $15.30 | $15.30 | 5,502,660 |
| 2023-08-09 | $15.40 | $15.72 | $15.30 | $15.34 | $15.34 | 7,011,130 |
| 2023-08-08 | $15.79 | $15.98 | $15.30 | $15.39 | $15.39 | 13,657,000 |
| 2023-08-07 | $15.89 | $16.00 | $15.67 | $15.80 | $15.80 | 9,354,220 |
| 2023-08-04 | $15.68 | $16.05 | $15.59 | $15.90 | $15.90 | 14,378,950 |
| 2023-08-03 | $15.79 | $15.79 | $15.47 | $15.63 | $15.63 | 4,490,060 |
| 2023-08-02 | $15.60 | $15.86 | $15.44 | $15.67 | $15.67 | 7,970,080 |
| 2023-08-01 | $15.38 | $15.68 | $15.23 | $15.65 | $15.65 | 8,621,380 |
| 2023-07-31 | $15.30 | $15.52 | $15.27 | $15.43 | $15.43 | 5,416,360 |
| 2023-07-28 | $15.15 | $15.59 | $15.02 | $15.41 | $15.41 | 7,440,040 |
| 2023-07-27 | $15.54 | $15.97 | $15.27 | $15.32 | $15.32 | 11,341,450 |
| 2023-07-26 | $15.78 | $15.78 | $15.48 | $15.57 | $15.57 | 4,128,800 |
| 2023-07-25 | $15.66 | $15.84 | $15.60 | $15.81 | $15.81 | 4,868,450 |
| 2023-07-24 | $15.37 | $16.00 | $15.28 | $15.63 | $15.63 | 5,779,320 |
| 2023-07-21 | $15.54 | $15.66 | $15.31 | $15.36 | $15.36 | 4,135,970 |
| 2023-07-20 | $16.04 | $16.11 | $15.51 | $15.56 | $15.56 | 6,104,730 |
| 2023-07-19 | $16.15 | $16.39 | $15.93 | $16.03 | $16.03 | 4,865,500 |
| 2023-07-18 | $16.37 | $16.43 | $16.09 | $16.10 | $16.10 | 4,764,500 |
| 2023-07-17 | $16.40 | $16.61 | $16.26 | $16.39 | $16.39 | 5,567,530 |
| 2023-07-14 | $15.74 | $16.70 | $15.71 | $16.33 | $16.33 | 11,033,370 |
| 2023-07-13 | $15.62 | $15.85 | $15.52 | $15.72 | $15.72 | 4,961,090 |
| 2023-07-12 | $16.08 | $16.10 | $15.57 | $15.60 | $15.60 | 6,590,330 |
| 2023-07-11 | $15.89 | $16.20 | $15.89 | $16.10 | $16.10 | 4,245,400 |
| 2023-07-10 | $16.11 | $16.24 | $15.90 | $15.97 | $15.97 | 4,726,630 |
| 2023-07-07 | $16.20 | $16.29 | $15.88 | $16.12 | $16.12 | 5,634,290 |
| 2023-07-06 | $16.40 | $16.67 | $16.27 | $16.32 | $16.32 | 5,111,200 |
| 2023-07-05 | $16.72 | $16.89 | $16.35 | $16.42 | $16.42 | 6,462,630 |
| 2023-07-04 | $16.68 | $16.76 | $16.50 | $16.72 | $16.72 | 5,763,900 |
| 2023-07-03 | $16.66 | $16.96 | $16.18 | $16.71 | $16.71 | 9,335,500 |
| 2023-06-30 | $16.70 | $16.76 | $16.43 | $16.62 | $16.62 | 6,668,400 |
| 2023-06-29 | $16.50 | $17.05 | $16.25 | $16.78 | $16.78 | 8,407,100 |
| 2023-06-28 | $16.66 | $16.66 | $15.81 | $16.42 | $16.42 | 10,457,500 |
| 2023-06-27 | $16.79 | $17.00 | $16.76 | $16.78 | $16.78 | 6,170,460 |
| 2023-06-26 | $17.50 | $17.55 | $16.65 | $16.79 | $16.79 | 12,076,430 |
| 2023-06-21 | $18.11 | $18.17 | $17.67 | $17.67 | $17.67 | 11,508,600 |
| 2023-06-20 | $18.08 | $18.50 | $18.00 | $18.25 | $18.25 | 13,822,440 |
| 2023-06-19 | $17.80 | $18.37 | $17.61 | $18.17 | $18.17 | 16,304,800 |
| 2023-06-16 | $17.24 | $18.20 | $17.10 | $17.81 | $17.81 | 15,735,990 |
| 2023-06-15 | $17.45 | $17.57 | $17.17 | $17.18 | $17.18 | 8,118,240 |
| 2023-06-14 | $17.42 | $17.57 | $17.22 | $17.50 | $17.50 | 8,354,310 |
| 2023-06-13 | $17.19 | $17.58 | $17.03 | $17.46 | $17.46 | 10,955,150 |
| 2023-06-12 | $17.15 | $17.37 | $17.10 | $17.16 | $17.16 | 7,632,600 |
| 2023-06-09 | $16.82 | $17.25 | $16.72 | $17.22 | $17.22 | 10,161,320 |
| 2023-06-08 | $16.88 | $16.97 | $16.48 | $16.78 | $16.78 | 6,336,110 |
| 2023-06-07 | $16.77 | $17.08 | $16.54 | $16.87 | $16.84 | 6,756,520 |
| 2023-06-06 | $17.13 | $17.24 | $16.57 | $16.64 | $16.61 | 8,771,780 |
| 2023-06-05 | $17.02 | $17.38 | $16.96 | $17.08 | $17.05 | 10,138,670 |
| 2023-06-02 | $16.92 | $17.10 | $16.73 | $16.97 | $16.94 | 11,334,960 |
| 2023-06-01 | $16.30 | $17.12 | $16.21 | $16.95 | $16.92 | 16,655,980 |
| 2023-05-31 | $16.01 | $16.48 | $16.00 | $16.41 | $16.38 | 11,676,350 |
| 2023-05-30 | $15.66 | $16.09 | $15.34 | $16.09 | $16.06 | 10,140,080 |
| 2023-05-29 | $15.46 | $15.75 | $15.45 | $15.66 | $15.63 | 5,806,250 |
| 2023-05-26 | $15.31 | $15.57 | $15.24 | $15.50 | $15.47 | 5,041,640 |
| 2023-05-25 | $15.30 | $15.64 | $15.11 | $15.37 | $15.34 | 5,745,400 |
| 2023-05-24 | $15.30 | $15.55 | $15.27 | $15.40 | $15.37 | 4,231,200 |
| 2023-05-23 | $15.80 | $15.84 | $15.45 | $15.45 | $15.42 | 5,918,600 |
| 2023-05-22 | $15.94 | $16.02 | $15.68 | $15.80 | $15.77 | 4,366,900 |
| 2023-05-19 | $15.94 | $16.02 | $15.71 | $15.94 | $15.91 | 6,039,890 |
| 2023-05-18 | $15.49 | $16.05 | $15.49 | $15.93 | $15.90 | 8,956,820 |
| 2023-05-17 | $15.31 | $15.73 | $15.18 | $15.56 | $15.53 | 6,226,400 |
| 2023-05-16 | $15.64 | $15.69 | $15.30 | $15.34 | $15.31 | 6,271,460 |
| 2023-05-15 | $15.75 | $15.75 | $15.25 | $15.67 | $15.64 | 7,467,390 |
| 2023-05-12 | $15.80 | $15.99 | $15.58 | $15.63 | $15.63 | 8,595,200 |
| 2023-05-11 | $15.86 | $16.04 | $15.75 | $15.91 | $15.91 | 7,492,760 |
| 2023-05-10 | $15.89 | $16.14 | $15.65 | $15.83 | $15.83 | 9,230,010 |
| 2023-05-09 | $16.08 | $16.33 | $15.87 | $15.90 | $15.90 | 11,180,700 |
| 2023-05-08 | $15.88 | $16.36 | $15.71 | $16.19 | $16.19 | 13,070,670 |
| 2023-05-05 | $15.82 | $16.06 | $15.61 | $15.94 | $15.94 | 11,382,850 |
| 2023-05-04 | $15.94 | $16.26 | $15.53 | $15.80 | $15.80 | 12,880,440 |
| 2023-05-03 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-05-02 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 0 |
| 2023-04-28 | $15.59 | $16.32 | $15.50 | $16.12 | $16.12 | 12,976,430 |
| 2023-04-27 | $15.54 | $15.90 | $15.32 | $15.44 | $15.44 | 11,983,800 |
| 2023-04-26 | $16.18 | $16.49 | $15.53 | $15.60 | $15.60 | 13,271,880 |
| 2023-04-25 | $16.49 | $16.60 | $15.92 | $16.20 | $16.20 | 10,575,640 |
| 2023-04-24 | $16.50 | $16.79 | $16.40 | $16.50 | $16.50 | 11,417,720 |
| 2023-04-21 | $17.56 | $17.65 | $16.35 | $16.37 | $16.37 | 21,547,470 |
| 2023-04-20 | $17.58 | $17.87 | $17.40 | $17.70 | $17.70 | 11,704,820 |
| 2023-04-19 | $17.25 | $18.23 | $17.22 | $17.59 | $17.59 | 21,292,450 |
| 2023-04-18 | $17.26 | $17.60 | $17.01 | $17.44 | $17.44 | 9,094,570 |
| 2023-04-17 | $17.66 | $17.66 | $17.11 | $17.37 | $17.37 | 12,430,660 |
| 2023-04-14 | $17.93 | $18.22 | $17.52 | $17.77 | $17.77 | 13,436,440 |
| 2023-04-13 | $18.20 | $18.26 | $17.79 | $17.83 | $17.83 | 20,399,700 |
| 2023-04-12 | $17.84 | $18.68 | $17.73 | $18.25 | $18.25 | 28,236,640 |
| 2023-04-11 | $17.54 | $17.94 | $17.40 | $17.88 | $17.88 | 14,049,230 |
| 2023-04-10 | $18.01 | $18.19 | $17.50 | $17.55 | $17.55 | 18,374,940 |
| 2023-04-07 | $18.40 | $18.49 | $17.80 | $18.08 | $18.08 | 20,915,460 |
| 2023-04-06 | $18.00 | $18.30 | $17.72 | $18.03 | $18.03 | 20,804,080 |
| 2023-04-05 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 0 |
| 2023-04-04 | $18.26 | $18.55 | $18.00 | $18.24 | $18.24 | 29,344,030 |
| 2023-04-03 | $17.64 | $18.40 | $17.59 | $18.36 | $18.36 | 30,376,250 |
| 2023-03-31 | $17.24 | $17.75 | $17.09 | $17.73 | $17.73 | 15,550,890 |
| 2023-03-30 | $17.40 | $17.78 | $17.11 | $17.24 | $17.24 | 15,301,280 |
| 2023-03-29 | $17.63 | $17.98 | $17.30 | $17.46 | $17.46 | 17,585,620 |
| 2023-03-28 | $17.65 | $18.13 | $17.25 | $17.68 | $17.68 | 22,240,670 |
| 2023-03-27 | $17.93 | $18.14 | $17.63 | $17.83 | $17.83 | 24,958,590 |
| 2023-03-24 | $17.81 | $18.26 | $17.46 | $18.12 | $18.12 | 36,334,110 |
| 2023-03-23 | $17.31 | $18.14 | $17.25 | $17.91 | $17.91 | 38,199,140 |
| 2023-03-22 | $17.09 | $17.56 | $16.99 | $17.53 | $17.53 | 26,020,990 |
| 2023-03-21 | $16.90 | $17.29 | $16.74 | $17.04 | $17.04 | 20,356,140 |
| 2023-03-20 | $17.45 | $17.63 | $16.86 | $16.92 | $16.92 | 32,025,590 |
| 2023-03-17 | $17.17 | $17.55 | $16.97 | $17.47 | $17.47 | 40,793,100 |
| 2023-03-16 | $17.33 | $17.51 | $16.86 | $16.97 | $16.97 | 33,865,590 |
| 2023-03-15 | $18.52 | $18.53 | $17.36 | $17.53 | $17.53 | 53,149,530 |
| 2023-03-14 | $16.38 | $18.21 | $16.15 | $18.21 | $18.21 | 46,351,600 |
| 2023-03-13 | $15.81 | $16.56 | $15.60 | $16.55 | $16.55 | 18,474,750 |
| 2023-03-10 | $16.00 | $16.24 | $15.82 | $15.82 | $15.82 | 9,747,420 |
| 2023-03-09 | $16.23 | $16.26 | $15.76 | $16.07 | $16.07 | 11,992,730 |
| 2023-03-08 | $15.91 | $16.25 | $15.88 | $16.20 | $16.20 | 12,555,260 |
| 2023-03-07 | $16.50 | $16.67 | $15.88 | $15.93 | $15.93 | 19,624,440 |
| 2023-03-06 | $16.47 | $16.85 | $16.34 | $16.54 | $16.54 | 18,351,920 |
| 2023-03-03 | $16.77 | $16.87 | $16.26 | $16.65 | $16.65 | 26,331,520 |
| 2023-03-02 | $16.95 | $17.39 | $16.85 | $17.09 | $17.09 | 27,048,940 |
| 2023-03-01 | $16.30 | $17.23 | $16.27 | $17.04 | $17.04 | 38,055,960 |
| 2023-02-28 | $16.20 | $16.72 | $16.10 | $16.42 | $16.42 | 23,988,300 |
| 2023-02-27 | $15.93 | $16.48 | $15.76 | $15.81 | $15.81 | 16,318,520 |
| 2023-02-24 | $15.65 | $16.26 | $15.62 | $16.02 | $16.02 | 15,718,090 |
| 2023-02-23 | $16.27 | $16.27 | $15.55 | $15.63 | $15.63 | 13,964,610 |
| 2023-02-22 | $15.72 | $16.42 | $15.50 | $16.27 | $16.27 | 16,830,810 |
| 2023-02-21 | $16.04 | $16.40 | $15.81 | $15.94 | $15.94 | 11,567,650 |
| 2023-02-20 | $15.48 | $16.02 | $15.42 | $15.93 | $15.93 | 11,076,950 |
| 2023-02-17 | $16.32 | $16.34 | $15.51 | $15.53 | $15.53 | 19,284,680 |
| 2023-02-16 | $16.71 | $16.98 | $16.06 | $16.21 | $16.21 | 28,120,870 |
| 2023-02-15 | $16.26 | $17.08 | $16.20 | $16.93 | $16.93 | 30,409,400 |
| 2023-02-14 | $16.27 | $16.57 | $16.13 | $16.26 | $16.26 | 13,169,090 |
| 2023-02-13 | $16.03 | $16.40 | $15.98 | $16.27 | $16.27 | 13,309,490 |
| 2023-02-10 | $16.56 | $16.57 | $16.09 | $16.10 | $16.10 | 16,584,820 |
| 2023-02-09 | $16.00 | $16.70 | $15.75 | $16.58 | $16.58 | 23,801,150 |
| 2023-02-08 | $16.10 | $16.25 | $15.85 | $16.04 | $16.04 | 12,915,700 |
| 2023-02-07 | $16.12 | $16.46 | $15.90 | $16.20 | $16.20 | 17,322,760 |
| 2023-02-06 | $16.03 | $16.55 | $16.02 | $16.15 | $16.15 | 17,896,510 |
| 2023-02-03 | $15.78 | $16.40 | $15.78 | $16.22 | $16.22 | 23,064,120 |
| 2023-02-02 | $16.00 | $16.53 | $15.80 | $15.84 | $15.84 | 21,766,200 |
| 2023-02-01 | $15.49 | $16.25 | $15.36 | $16.10 | $16.10 | 25,435,240 |
| 2023-01-31 | $15.69 | $15.78 | $15.34 | $15.48 | $15.48 | 15,718,460 |
| 2023-01-30 | $15.47 | $15.65 | $15.22 | $15.48 | $15.48 | 23,574,500 |
| 2023-01-20 | $15.08 | $15.74 | $15.05 | $15.21 | $15.21 | 22,588,830 |
| 2023-01-19 | $15.00 | $15.43 | $14.85 | $15.07 | $15.07 | 21,201,520 |
| 2023-01-18 | $14.01 | $15.44 | $13.93 | $15.09 | $15.09 | 28,637,610 |
| 2023-01-17 | $14.26 | $14.37 | $13.94 | $14.04 | $14.04 | 6,855,390 |
| 2023-01-16 | $13.90 | $14.41 | $13.87 | $14.27 | $14.27 | 11,665,460 |
| 2023-01-13 | $14.15 | $14.17 | $13.77 | $13.90 | $13.90 | 9,124,500 |
| 2023-01-12 | $14.01 | $14.35 | $13.92 | $14.15 | $14.15 | 10,136,470 |
| 2023-01-11 | $14.19 | $14.33 | $13.92 | $13.97 | $13.97 | 7,129,840 |
| 2023-01-10 | $14.27 | $14.38 | $14.10 | $14.20 | $14.20 | 7,284,320 |
| 2023-01-09 | $14.38 | $14.48 | $14.24 | $14.27 | $14.27 | 7,209,680 |
| 2023-01-06 | $14.49 | $14.55 | $14.29 | $14.29 | $14.29 | 8,653,120 |
| 2023-01-05 | $14.66 | $14.67 | $14.38 | $14.49 | $14.49 | 10,371,160 |
| 2023-01-04 | $14.50 | $14.80 | $14.42 | $14.67 | $14.67 | 18,045,730 |
| 2023-01-03 | $13.60 | $14.67 | $13.54 | $14.48 | $14.48 | 21,416,840 |
| 2023-01-02 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 0 |
| 2022-12-30 | $13.27 | $13.78 | $13.17 | $13.57 | $13.57 | 9,686,630 |
| 2022-12-29 | $12.95 | $13.49 | $12.92 | $13.17 | $13.17 | 8,749,860 |
| 2022-12-28 | $13.35 | $13.52 | $12.92 | $13.02 | $13.02 | 9,137,700 |
| 2022-12-27 | $13.76 | $13.79 | $13.30 | $13.39 | $13.39 | 8,934,370 |
| 2022-12-26 | $13.54 | $13.79 | $13.54 | $13.79 | $13.79 | 6,750,720 |
| 2022-12-23 | $13.26 | $13.75 | $13.20 | $13.56 | $13.56 | 7,953,110 |
| 2022-12-22 | $13.55 | $13.69 | $13.27 | $13.27 | $13.27 | 7,140,090 |
| 2022-12-21 | $13.76 | $13.81 | $13.35 | $13.46 | $13.46 | 7,790,830 |
| 2022-12-20 | $14.39 | $14.49 | $13.55 | $13.65 | $13.65 | 11,500,970 |
| 2022-12-19 | $14.00 | $14.23 | $13.83 | $14.08 | $14.08 | 8,161,360 |
| 2022-12-16 | $14.29 | $14.42 | $13.92 | $14.00 | $14.00 | 11,603,410 |
| 2022-12-15 | $14.18 | $14.70 | $14.05 | $14.45 | $14.45 | 10,792,020 |
| 2022-12-14 | $14.46 | $14.67 | $14.20 | $14.28 | $14.28 | 12,694,200 |
| 2022-12-13 | $14.92 | $15.03 | $14.40 | $14.43 | $14.43 | 18,128,570 |
| 2022-12-12 | $14.64 | $15.28 | $14.64 | $15.09 | $15.09 | 25,162,130 |
| 2022-12-09 | $14.61 | $14.79 | $14.40 | $14.72 | $14.72 | 18,659,360 |
| 2022-12-08 | $14.81 | $14.90 | $14.43 | $14.59 | $14.59 | 14,352,970 |
| 2022-12-07 | $15.01 | $15.15 | $14.76 | $14.82 | $14.82 | 19,368,240 |
| 2022-12-06 | $15.50 | $15.68 | $15.01 | $15.05 | $15.05 | 25,352,310 |
| 2022-12-05 | $15.60 | $15.84 | $15.20 | $15.25 | $15.25 | 50,167,960 |
| 2022-12-01 | $13.51 | $14.44 | $13.46 | $14.18 | $14.18 | 21,338,330 |
| 2022-11-30 | $13.38 | $13.68 | $13.15 | $13.48 | $13.48 | 11,390,940 |
| 2022-11-29 | $13.10 | $13.48 | $13.10 | $13.37 | $13.37 | 8,324,840 |
| 2022-11-28 | $13.02 | $13.44 | $12.90 | $13.16 | $13.16 | 8,386,750 |
| 2022-11-25 | $13.40 | $13.65 | $13.33 | $13.35 | $13.35 | 9,815,430 |
| 2022-11-24 | $13.86 | $14.12 | $13.47 | $13.50 | $13.50 | 16,675,320 |
| 2022-11-23 | $14.47 | $14.89 | $13.91 | $14.06 | $14.06 | 19,410,880 |
| 2022-11-22 | $14.62 | $14.95 | $14.35 | $14.47 | $14.47 | 18,200,870 |
| 2022-11-21 | $14.18 | $14.85 | $13.95 | $14.82 | $14.82 | 21,648,130 |
| 2022-11-18 | $14.85 | $15.19 | $14.20 | $14.32 | $14.32 | 27,300,460 |
| 2022-11-17 | $15.00 | $15.35 | $14.50 | $15.15 | $15.15 | 32,738,480 |
| 2022-11-16 | $14.10 | $15.00 | $13.97 | $14.69 | $14.69 | 30,172,300 |
| 2022-11-15 | $13.93 | $14.35 | $13.89 | $14.16 | $14.16 | 18,260,810 |
| 2022-11-14 | $13.62 | $14.04 | $13.52 | $14.04 | $14.04 | 13,552,400 |
| 2022-11-11 | $14.36 | $14.49 | $13.75 | $13.78 | $13.78 | 21,478,710 |
| 2022-11-10 | $13.75 | $14.28 | $13.72 | $14.17 | $14.17 | 21,278,560 |
| 2022-11-09 | $14.01 | $14.05 | $13.57 | $13.84 | $13.84 | 16,525,470 |
| 2022-11-08 | $13.61 | $14.75 | $13.40 | $14.17 | $14.17 | 27,714,170 |
| 2022-11-07 | $13.55 | $14.09 | $13.55 | $13.58 | $13.58 | 14,270,130 |
| 2022-11-04 | $13.35 | $13.79 | $13.31 | $13.71 | $13.71 | 14,587,600 |
| 2022-11-03 | $13.84 | $13.88 | $13.33 | $13.45 | $13.45 | 19,893,290 |
| 2022-11-02 | $13.90 | $14.23 | $13.62 | $14.07 | $14.07 | 23,629,920 |
| 2022-11-01 | $14.00 | $14.18 | $13.70 | $14.11 | $14.11 | 27,643,570 |
| 2022-10-31 | $13.96 | $14.48 | $13.66 | $14.25 | $14.25 | 41,512,110 |
| 2022-10-28 | $13.51 | $13.72 | $13.24 | $13.52 | $13.52 | 21,786,130 |
| 2022-10-27 | $13.26 | $13.98 | $13.19 | $13.75 | $13.75 | 36,291,760 |
| 2022-10-26 | $12.37 | $13.64 | $12.36 | $13.46 | $13.46 | 41,262,630 |
| 2022-10-25 | $12.51 | $12.73 | $12.27 | $12.40 | $12.40 | 12,002,680 |
| 2022-10-24 | $12.65 | $13.23 | $12.50 | $12.78 | $12.78 | 18,251,940 |
| 2022-10-21 | $12.55 | $12.83 | $12.40 | $12.64 | $12.64 | 13,151,010 |
| 2022-10-20 | $12.51 | $13.25 | $12.45 | $12.77 | $12.77 | 21,625,020 |
| 2022-10-19 | $12.65 | $12.72 | $12.44 | $12.50 | $12.50 | 11,499,990 |
| 2022-10-18 | $12.75 | $12.90 | $12.60 | $12.75 | $12.75 | 12,350,720 |
| 2022-10-17 | $12.73 | $13.08 | $12.51 | $12.89 | $12.89 | 27,602,830 |
| 2022-10-14 | $12.03 | $13.32 | $11.92 | $13.04 | $13.04 | 34,796,360 |
| 2022-10-13 | $11.65 | $12.27 | $11.59 | $12.11 | $12.11 | 13,040,420 |
| 2022-10-12 | $10.85 | $11.99 | $10.85 | $11.82 | $11.82 | 9,672,040 |
| 2022-10-11 | $10.90 | $11.04 | $10.75 | $10.96 | $10.96 | 2,648,600 |
| 2022-10-10 | $10.99 | $10.99 | $10.75 | $10.85 | $10.85 | 2,916,690 |
| 2022-09-30 | $10.92 | $11.09 | $10.86 | $10.91 | $10.91 | 2,900,330 |
| 2022-09-29 | $11.17 | $11.27 | $10.85 | $10.91 | $10.91 | 3,912,180 |
| 2022-09-28 | $11.45 | $11.45 | $11.04 | $11.05 | $11.05 | 3,693,310 |
| 2022-09-27 | $11.01 | $11.46 | $11.01 | $11.43 | $11.43 | 4,332,630 |
| 2022-09-26 | $11.34 | $11.49 | $10.98 | $11.02 | $11.02 | 4,920,300 |
| 2022-09-23 | $11.94 | $11.98 | $11.42 | $11.42 | $11.42 | 4,278,610 |
| 2022-09-22 | $11.77 | $12.15 | $11.65 | $11.81 | $11.81 | 5,372,120 |
| 2022-09-21 | $11.62 | $11.89 | $11.32 | $11.79 | $11.79 | 4,170,040 |
| 2022-09-20 | $11.44 | $11.69 | $11.44 | $11.64 | $11.64 | 4,277,120 |
| 2022-09-19 | $11.83 | $11.94 | $11.19 | $11.41 | $11.41 | 6,787,090 |
| 2022-09-16 | $12.07 | $12.43 | $11.96 | $11.99 | $11.99 | 8,329,740 |
| 2022-09-15 | $12.20 | $12.30 | $11.88 | $12.03 | $12.03 | 4,916,930 |
| 2022-09-14 | $12.08 | $12.23 | $11.96 | $12.19 | $12.19 | 3,489,400 |
| 2022-09-13 | $12.16 | $12.32 | $12.16 | $12.21 | $12.21 | 2,841,400 |
| 2022-09-12 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2022-09-09 | $12.15 | $12.20 | $12.07 | $12.15 | $12.15 | 1,999,900 |
| 2022-09-08 | $12.23 | $12.26 | $12.10 | $12.11 | $12.11 | 3,165,890 |
| 2022-09-07 | $12.19 | $12.29 | $12.10 | $12.24 | $12.24 | 4,149,480 |
| 2022-09-06 | $12.13 | $12.21 | $12.09 | $12.20 | $12.20 | 3,307,170 |
| 2022-09-05 | $12.25 | $12.26 | $12.05 | $12.12 | $12.12 | 3,147,200 |
| 2022-09-02 | $12.04 | $12.23 | $12.00 | $12.20 | $12.20 | 4,184,080 |
| 2022-09-01 | $11.98 | $12.29 | $11.92 | $11.96 | $11.96 | 5,649,530 |
| 2022-08-31 | $12.19 | $12.24 | $11.91 | $11.97 | $11.97 | 4,183,710 |
| 2022-08-30 | $12.19 | $12.32 | $12.07 | $12.18 | $12.18 | 3,544,720 |
| 2022-08-29 | $12.08 | $12.16 | $11.90 | $12.13 | $12.13 | 4,112,470 |
| 2022-08-26 | $12.37 | $12.49 | $12.21 | $12.24 | $12.24 | 3,937,890 |
| 2022-08-25 | $12.46 | $12.60 | $12.17 | $12.31 | $12.31 | 5,503,390 |
| 2022-08-24 | $12.79 | $12.90 | $12.38 | $12.45 | $12.45 | 6,720,080 |
| 2022-08-23 | $12.71 | $13.10 | $12.61 | $12.91 | $12.91 | 7,781,520 |
| 2022-08-22 | $12.62 | $12.83 | $12.44 | $12.72 | $12.72 | 4,154,410 |
| 2022-08-19 | $13.09 | $13.20 | $12.70 | $12.70 | $12.70 | 8,614,590 |
| 2022-08-18 | $13.12 | $13.12 | $12.83 | $13.01 | $13.01 | 6,293,450 |
| 2022-08-17 | $13.10 | $13.18 | $12.94 | $13.11 | $13.11 | 4,532,870 |
| 2022-08-16 | $13.25 | $13.26 | $13.02 | $13.10 | $13.10 | 6,403,790 |
| 2022-08-15 | $13.39 | $13.40 | $13.11 | $13.25 | $13.25 | 4,961,530 |
| 2022-08-12 | $13.33 | $13.65 | $13.25 | $13.42 | $13.42 | 8,701,010 |
| 2022-08-11 | $13.30 | $13.39 | $13.23 | $13.34 | $13.34 | 6,033,550 |
| 2022-08-10 | $13.22 | $13.42 | $13.16 | $13.24 | $13.24 | 6,657,400 |
| 2022-08-09 | $13.37 | $13.42 | $13.11 | $13.24 | $13.24 | 6,394,380 |
| 2022-08-08 | $13.29 | $13.40 | $13.10 | $13.36 | $13.36 | 7,563,630 |
| 2022-08-05 | $12.80 | $13.30 | $12.70 | $13.29 | $13.29 | 10,897,060 |
| 2022-08-04 | $12.45 | $12.72 | $12.43 | $12.70 | $12.70 | 5,612,720 |
| 2022-08-03 | $12.20 | $12.92 | $12.20 | $12.46 | $12.46 | 9,639,160 |
| 2022-08-02 | $12.91 | $12.95 | $12.08 | $12.27 | $12.27 | 9,172,020 |
| 2022-08-01 | $12.98 | $13.19 | $12.90 | $13.03 | $13.03 | 4,264,590 |
| 2022-07-29 | $13.19 | $13.27 | $13.01 | $13.01 | $13.01 | 5,259,140 |
| 2022-07-28 | $13.20 | $13.49 | $13.16 | $13.19 | $13.19 | 7,439,840 |
| 2022-07-27 | $13.08 | $13.20 | $13.00 | $13.11 | $13.11 | 5,170,430 |
| 2022-07-26 | $12.88 | $13.10 | $12.80 | $13.08 | $13.08 | 5,780,760 |
| 2022-07-25 | $12.85 | $13.06 | $12.73 | $12.88 | $12.88 | 4,023,940 |
| 2022-07-22 | $12.95 | $13.08 | $12.71 | $12.87 | $12.87 | 5,119,560 |
| 2022-07-21 | $13.00 | $13.28 | $12.97 | $12.98 | $12.98 | 6,325,850 |
| 2022-07-20 | $13.13 | $13.21 | $12.95 | $13.06 | $13.06 | 8,048,400 |
| 2022-07-19 | $12.72 | $13.06 | $12.62 | $13.05 | $13.05 | 8,716,100 |
| 2022-07-18 | $12.38 | $12.69 | $12.38 | $12.68 | $12.68 | 5,412,620 |
| 2022-07-15 | $12.72 | $12.73 | $12.24 | $12.32 | $12.32 | 7,138,010 |
| 2022-07-14 | $12.73 | $12.87 | $12.65 | $12.74 | $12.74 | 4,434,840 |
| 2022-07-13 | $12.81 | $12.98 | $12.77 | $12.84 | $12.84 | 4,667,070 |
| 2022-07-12 | $13.02 | $13.05 | $12.77 | $12.80 | $12.80 | 5,274,800 |
| 2022-07-11 | $13.38 | $13.38 | $12.90 | $13.00 | $13.00 | 7,302,640 |
| 2022-07-08 | $13.42 | $13.65 | $13.39 | $13.39 | $13.39 | 5,995,790 |
| 2022-07-07 | $13.44 | $13.52 | $13.29 | $13.41 | $13.41 | 5,351,480 |
| 2022-07-06 | $13.55 | $13.62 | $13.27 | $13.38 | $13.38 | 6,847,400 |
| 2022-07-05 | $13.95 | $13.96 | $13.35 | $13.53 | $13.53 | 13,229,520 |
| 2022-07-04 | $14.05 | $14.21 | $13.82 | $13.93 | $13.93 | 9,770,100 |
| 2022-07-01 | $14.30 | $14.50 | $14.05 | $14.12 | $14.12 | 13,576,750 |
| 2022-06-30 | $14.20 | $14.32 | $14.00 | $14.19 | $14.19 | 14,712,780 |
| 2022-06-29 | $14.00 | $14.59 | $13.89 | $14.20 | $14.20 | 24,231,840 |
| 2022-06-28 | $14.05 | $14.18 | $13.77 | $14.12 | $14.12 | 13,299,480 |
| 2022-06-27 | $14.09 | $14.25 | $13.91 | $14.05 | $14.05 | 14,508,420 |
| 2022-06-24 | $14.31 | $14.68 | $14.17 | $14.26 | $14.26 | 19,141,420 |
| 2022-06-23 | $14.50 | $14.74 | $13.66 | $14.13 | $14.13 | 22,575,180 |
| 2022-06-22 | $14.64 | $14.77 | $14.30 | $14.30 | $14.30 | 17,985,680 |
| 2022-06-21 | $14.20 | $15.00 | $13.86 | $14.79 | $14.79 | 23,442,390 |
| 2022-06-20 | $13.84 | $14.45 | $13.82 | $14.25 | $14.25 | 18,471,210 |
| 2022-06-17 | $14.01 | $14.05 | $13.62 | $13.89 | $13.89 | 11,177,110 |
| 2022-06-16 | $13.95 | $14.30 | $13.90 | $14.06 | $14.06 | 17,809,730 |
| 2022-06-15 | $13.95 | $14.29 | $13.59 | $13.99 | $13.99 | 21,275,710 |
| 2022-06-14 | $13.61 | $13.76 | $13.10 | $13.73 | $13.73 | 16,143,310 |
| 2022-06-13 | $13.54 | $14.08 | $13.50 | $13.89 | $13.89 | 16,722,870 |
| 2022-06-10 | $13.53 | $13.80 | $13.49 | $13.69 | $13.69 | 13,031,010 |
| 2022-06-09 | $14.37 | $14.66 | $13.60 | $13.67 | $13.67 | 23,785,190 |
| 2022-06-08 | $14.32 | $15.34 | $14.32 | $14.51 | $14.51 | 37,418,930 |
| 2022-06-07 | $14.00 | $14.77 | $13.72 | $14.50 | $14.50 | 31,949,300 |
| 2022-06-06 | $13.50 | $14.23 | $13.47 | $14.03 | $14.03 | 21,663,260 |
| 2022-06-02 | $13.86 | $13.91 | $13.53 | $13.68 | $13.68 | 16,906,700 |
| 2022-06-01 | $13.66 | $14.36 | $13.48 | $14.02 | $14.02 | 27,208,690 |
| 2022-05-31 | $13.80 | $14.11 | $13.72 | $13.80 | $13.80 | 21,298,070 |
| 2022-05-30 | $14.18 | $14.20 | $13.71 | $13.95 | $13.95 | 35,964,570 |
| 2022-05-27 | $13.18 | $14.71 | $13.03 | $14.49 | $14.49 | 50,165,840 |
| 2022-05-26 | $13.28 | $14.18 | $12.66 | $13.37 | $13.37 | 48,581,500 |
| 2022-05-25 | $12.50 | $13.00 | $12.50 | $13.00 | $13.00 | 8,039,430 |
| 2022-05-24 | $12.60 | $12.60 | $11.80 | $11.82 | $11.82 | 10,950,700 |
| 2022-05-23 | $12.47 | $12.67 | $12.38 | $12.60 | $12.60 | 12,761,810 |
| 2022-05-20 | $12.30 | $12.55 | $12.16 | $12.34 | $12.34 | 8,469,640 |
| 2022-05-19 | $11.95 | $12.32 | $11.95 | $12.25 | $12.25 | 9,408,560 |
| 2022-05-18 | $12.58 | $12.82 | $12.15 | $12.22 | $12.22 | 14,179,120 |
| 2022-05-17 | $12.36 | $12.42 | $11.94 | $12.23 | $12.23 | 9,925,220 |
| 2022-05-16 | $12.49 | $12.58 | $12.27 | $12.36 | $12.36 | 8,363,780 |
| 2022-05-13 | $12.41 | $12.55 | $12.28 | $12.47 | $12.47 | 9,793,630 |
| 2022-05-12 | $12.11 | $12.59 | $12.09 | $12.36 | $12.36 | 12,311,430 |
| 2022-05-11 | $12.38 | $12.75 | $12.29 | $12.30 | $12.30 | 22,602,260 |
| 2022-05-10 | $12.22 | $12.87 | $11.89 | $12.50 | $12.50 | 22,439,050 |
| 2022-05-09 | $12.10 | $13.24 | $11.88 | $12.45 | $12.45 | 34,792,900 |
| 2022-05-06 | $10.71 | $12.10 | $10.62 | $12.10 | $12.10 | 16,639,950 |
| 2022-05-05 | $11.01 | $11.16 | $10.78 | $11.00 | $11.00 | 11,567,260 |
| 2022-05-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2022-05-03 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2022-04-29 | $10.83 | $11.16 | $10.79 | $11.04 | $11.04 | 8,351,020 |
| 2022-04-28 | $10.60 | $10.90 | $10.54 | $10.67 | $10.67 | 7,814,710 |
| 2022-04-27 | $10.32 | $10.85 | $10.11 | $10.84 | $10.84 | 10,766,800 |
| 2022-04-26 | $10.75 | $10.98 | $10.20 | $10.32 | $10.32 | 12,642,220 |
| 2022-04-25 | $11.64 | $11.64 | $10.67 | $10.69 | $10.69 | 15,696,750 |
| 2022-04-22 | $12.16 | $12.26 | $11.85 | $11.86 | $11.86 | 9,980,830 |
| 2022-04-21 | $12.60 | $12.87 | $12.19 | $12.36 | $12.36 | 13,201,810 |
| 2022-04-20 | $14.00 | $14.18 | $12.85 | $12.96 | $12.96 | 18,568,310 |
| 2022-04-19 | $13.14 | $13.25 | $13.03 | $13.23 | $13.23 | 6,470,240 |
| 2022-04-18 | $12.78 | $13.22 | $12.63 | $13.14 | $13.14 | 10,307,000 |
| 2022-04-15 | $12.92 | $12.95 | $12.51 | $12.76 | $12.76 | 8,315,100 |
| 2022-04-14 | $13.08 | $13.32 | $13.00 | $13.03 | $13.03 | 6,955,590 |
| 2022-04-13 | $13.36 | $13.38 | $12.95 | $12.98 | $12.98 | 8,559,400 |
| 2022-04-12 | $13.20 | $13.49 | $13.04 | $13.47 | $13.47 | 7,820,830 |
| 2022-04-11 | $13.76 | $13.76 | $13.11 | $13.25 | $13.25 | 8,881,840 |
| 2022-04-08 | $13.96 | $14.06 | $13.37 | $13.76 | $13.76 | 12,546,690 |
| 2022-04-07 | $14.38 | $14.52 | $14.05 | $14.07 | $14.07 | 9,977,020 |
| 2022-04-06 | $14.19 | $14.66 | $14.13 | $14.52 | $14.52 | 13,433,630 |
| 2022-04-05 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-04-04 | $14.24 | $14.24 | $14.24 | $14.24 | $14.24 | 0 |
| 2022-04-01 | $14.28 | $14.36 | $14.12 | $14.24 | $14.24 | 9,683,960 |
| 2022-03-31 | $14.20 | $14.49 | $14.01 | $14.45 | $14.45 | 13,346,630 |
| 2022-03-30 | $14.08 | $14.30 | $13.93 | $14.20 | $14.20 | 8,436,090 |
| 2022-03-29 | $14.35 | $14.40 | $13.85 | $14.04 | $14.04 | 10,230,900 |
| 2022-03-28 | $14.15 | $14.54 | $14.10 | $14.30 | $14.30 | 9,073,220 |
| 2022-03-25 | $14.36 | $14.54 | $14.19 | $14.19 | $14.19 | 9,412,330 |
| 2022-03-24 | $14.51 | $14.55 | $14.19 | $14.29 | $14.29 | 12,596,710 |
| 2022-03-23 | $15.00 | $15.00 | $14.61 | $14.65 | $14.65 | 15,009,920 |
| 2022-03-22 | $14.70 | $15.16 | $14.58 | $15.01 | $15.01 | 19,919,050 |
| 2022-03-21 | $15.03 | $15.08 | $14.56 | $14.79 | $14.79 | 16,288,620 |
| 2022-03-18 | $15.47 | $15.74 | $14.92 | $15.02 | $15.02 | 23,965,970 |
| 2022-03-17 | $15.40 | $15.97 | $15.00 | $15.45 | $15.45 | 30,809,810 |
| 2022-03-16 | $14.35 | $14.98 | $14.22 | $14.93 | $14.93 | 19,969,910 |
| 2022-03-15 | $14.58 | $14.92 | $14.03 | $14.10 | $14.10 | 14,397,670 |
| 2022-03-14 | $15.00 | $15.20 | $14.66 | $14.69 | $14.69 | 12,725,690 |
| 2022-03-11 | $14.50 | $15.26 | $14.34 | $15.20 | $15.20 | 18,131,020 |
| 2022-03-10 | $15.50 | $15.55 | $14.75 | $14.80 | $14.80 | 20,562,540 |
| 2022-03-09 | $14.68 | $15.34 | $14.11 | $15.26 | $15.26 | 23,567,040 |
| 2022-03-08 | $15.27 | $15.54 | $14.71 | $14.72 | $14.72 | 17,198,300 |
| 2022-03-07 | $15.50 | $15.68 | $15.09 | $15.19 | $15.19 | 12,039,250 |
| 2022-03-04 | $15.51 | $15.95 | $15.40 | $15.48 | $15.48 | 12,907,570 |
| 2022-03-03 | $15.92 | $16.00 | $15.56 | $15.63 | $15.63 | 12,651,320 |
| 2022-03-02 | $15.79 | $16.06 | $15.62 | $15.91 | $15.91 | 13,884,930 |
| 2022-03-01 | $15.56 | $15.89 | $15.56 | $15.84 | $15.84 | 13,435,380 |
| 2022-02-28 | $15.55 | $15.93 | $15.10 | $15.77 | $15.77 | 17,655,630 |
| 2022-02-25 | $15.54 | $15.79 | $15.41 | $15.54 | $15.54 | 22,377,230 |
| 2022-02-24 | $16.45 | $16.64 | $15.02 | $15.41 | $15.41 | 43,768,750 |
| 2022-02-23 | $16.63 | $17.19 | $16.42 | $16.69 | $16.69 | 26,482,560 |
| 2022-02-22 | $17.08 | $17.33 | $16.48 | $16.76 | $16.76 | 37,559,460 |
| 2022-02-21 | $17.17 | $18.09 | $16.76 | $17.50 | $17.50 | 55,174,080 |
| 2022-02-18 | $16.28 | $16.86 | $16.10 | $16.71 | $16.71 | 39,733,320 |
| 2022-02-17 | $16.40 | $16.90 | $15.92 | $15.95 | $15.95 | 36,448,380 |
| 2022-02-16 | $16.70 | $17.64 | $16.35 | $16.75 | $16.75 | 42,405,750 |
| 2022-02-15 | $16.67 | $17.08 | $16.14 | $16.35 | $16.35 | 28,142,200 |
| 2022-02-14 | $15.99 | $17.37 | $15.62 | $16.80 | $16.80 | 37,155,160 |
| 2022-02-11 | $16.47 | $17.13 | $15.80 | $16.19 | $16.19 | 43,991,420 |
| 2022-02-10 | $16.85 | $16.96 | $16.30 | $16.61 | $16.61 | 42,377,210 |
| 2022-02-09 | $16.45 | $17.65 | $16.28 | $17.02 | $17.02 | 55,212,370 |
| 2022-02-08 | $15.43 | $16.94 | $15.00 | $16.39 | $16.39 | 57,582,500 |
| 2022-02-07 | $15.74 | $16.15 | $15.22 | $15.51 | $15.51 | 40,939,220 |
| 2022-02-04 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-02-03 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-02-02 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-02-01 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 0 |
| 2022-01-28 | $15.37 | $16.57 | $15.26 | $15.37 | $15.37 | 57,015,970 |
| 2022-01-27 | $16.99 | $17.36 | $16.57 | $16.57 | $16.57 | 21,537,490 |
| 2022-01-26 | $20.41 | $20.99 | $18.41 | $18.41 | $18.41 | 89,395,200 |
| 2022-01-25 | $18.99 | $21.51 | $17.68 | $20.45 | $20.45 | 117,554,720 |
| 2022-01-24 | $20.60 | $21.15 | $18.87 | $19.55 | $19.55 | 97,785,920 |
| 2022-01-21 | $17.71 | $20.17 | $17.50 | $20.17 | $20.17 | 99,383,980 |
| 2022-01-20 | $18.13 | $19.90 | $17.94 | $18.34 | $18.34 | 105,148,520 |
| 2022-01-19 | $18.10 | $18.12 | $17.30 | $18.12 | $18.12 | 78,851,060 |
| 2022-01-18 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 3,811,770 |
| 2022-01-17 | $14.75 | $14.97 | $14.75 | $14.97 | $14.97 | 6,865,410 |
| 2022-01-14 | $13.52 | $13.88 | $13.43 | $13.61 | $13.61 | 7,926,240 |
| 2022-01-13 | $13.49 | $13.72 | $13.33 | $13.54 | $13.54 | 7,784,460 |
| 2022-01-12 | $13.26 | $13.49 | $13.26 | $13.30 | $13.30 | 2,855,520 |
| 2022-01-11 | $13.38 | $13.65 | $13.27 | $13.32 | $13.32 | 4,429,100 |
| 2022-01-10 | $13.00 | $13.50 | $12.84 | $13.39 | $13.39 | 6,778,720 |
| 2022-01-07 | $13.37 | $13.54 | $12.98 | $13.01 | $13.01 | 4,182,380 |
| 2022-01-06 | $13.24 | $13.47 | $13.15 | $13.35 | $13.35 | 4,430,540 |
| 2022-01-05 | $13.35 | $13.46 | $13.17 | $13.34 | $13.34 | 5,394,610 |
| 2022-01-04 | $13.16 | $13.45 | $13.10 | $13.35 | $13.35 | 7,336,270 |
| 2022-01-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 0 |
| 2021-12-31 | $13.06 | $13.17 | $13.02 | $13.11 | $13.11 | 3,576,040 |
| 2021-12-30 | $12.86 | $13.12 | $12.77 | $13.11 | $13.11 | 4,076,850 |
| 2021-12-29 | $12.96 | $12.99 | $12.80 | $12.86 | $12.86 | 1,870,930 |
| 2021-12-28 | $12.83 | $13.00 | $12.80 | $12.99 | $12.99 | 2,443,230 |
| 2021-12-27 | $12.84 | $12.89 | $12.64 | $12.81 | $12.81 | 2,470,280 |
| 2021-12-24 | $13.06 | $13.17 | $12.86 | $12.87 | $12.87 | 2,984,750 |
| 2021-12-23 | $13.21 | $13.24 | $13.02 | $13.04 | $13.04 | 3,357,460 |
| 2021-12-22 | $13.11 | $13.27 | $13.03 | $13.21 | $13.21 | 5,334,870 |
| 2021-12-21 | $12.84 | $13.23 | $12.82 | $13.11 | $13.11 | 4,719,110 |
| 2021-12-20 | $12.89 | $13.03 | $12.81 | $12.84 | $12.84 | 2,809,410 |
| 2021-12-17 | $13.19 | $13.24 | $12.91 | $12.94 | $12.94 | 3,450,640 |
| 2021-12-16 | $12.97 | $13.25 | $12.95 | $13.10 | $13.10 | 3,494,710 |
| 2021-12-15 | $13.00 | $13.15 | $12.94 | $12.97 | $12.97 | 3,609,580 |
| 2021-12-14 | $12.78 | $13.05 | $12.75 | $13.05 | $13.05 | 4,197,100 |
| 2021-12-13 | $12.81 | $12.95 | $12.79 | $12.81 | $12.81 | 2,708,220 |
| 2021-12-10 | $12.88 | $13.02 | $12.81 | $12.86 | $12.86 | 2,076,670 |
| 2021-12-09 | $12.86 | $13.13 | $12.83 | $12.96 | $12.96 | 3,795,490 |
| 2021-12-08 | $12.76 | $13.05 | $12.68 | $12.96 | $12.96 | 4,073,590 |
| 2021-12-07 | $12.80 | $12.84 | $12.59 | $12.70 | $12.70 | 2,533,100 |
| 2021-12-06 | $12.93 | $12.93 | $12.70 | $12.72 | $12.72 | 3,300,600 |
| 2021-12-03 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 3,593,100 |
| 2021-12-02 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 5,324,670 |
| 2021-12-01 | $12.80 | $13.18 | $12.78 | $13.12 | $13.12 | 8,157,090 |
| 2021-11-30 | $12.52 | $13.02 | $12.45 | $12.84 | $12.84 | 6,559,870 |
| 2021-11-29 | $12.45 | $12.51 | $12.37 | $12.46 | $12.46 | 2,131,300 |
| 2021-11-26 | $12.61 | $12.70 | $12.43 | $12.58 | $12.58 | 2,550,200 |
| 2021-11-25 | $12.63 | $12.76 | $12.56 | $12.67 | $12.67 | 2,576,400 |
| 2021-11-24 | $12.61 | $12.70 | $12.53 | $12.59 | $12.59 | 2,531,240 |
| 2021-11-23 | $12.66 | $12.74 | $12.51 | $12.74 | $12.74 | 2,255,220 |
| 2021-11-22 | $12.61 | $12.71 | $12.60 | $12.64 | $12.64 | 2,006,800 |
| 2021-11-19 | $12.48 | $12.65 | $12.45 | $12.61 | $12.61 | 2,044,260 |
| 2021-11-18 | $12.89 | $13.06 | $12.50 | $12.52 | $12.52 | 4,156,590 |
| 2021-11-17 | $12.67 | $12.84 | $12.55 | $12.74 | $12.74 | 3,197,390 |
| 2021-11-16 | $12.75 | $13.08 | $12.67 | $12.72 | $12.72 | 5,964,010 |
| 2021-11-15 | $12.77 | $12.82 | $12.59 | $12.70 | $12.70 | 3,300,160 |
| 2021-11-12 | $12.47 | $12.74 | $12.46 | $12.70 | $12.70 | 2,849,550 |
| 2021-11-11 | $12.42 | $12.58 | $12.40 | $12.52 | $12.52 | 2,340,050 |
| 2021-11-10 | $12.30 | $12.59 | $12.30 | $12.47 | $12.47 | 2,738,040 |
| 2021-11-09 | $12.30 | $12.42 | $12.24 | $12.39 | $12.39 | 2,075,490 |
| 2021-11-08 | $12.45 | $12.46 | $12.31 | $12.34 | $12.34 | 1,724,490 |
| 2021-11-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 3,287,670 |
| 2021-11-04 | $12.19 | $12.32 | $12.15 | $12.25 | $12.25 | 1,971,210 |
| 2021-11-03 | $12.24 | $12.39 | $12.16 | $12.20 | $12.20 | 2,613,940 |
| 2021-11-02 | $12.14 | $12.28 | $11.93 | $12.01 | $12.01 | 2,424,380 |
| 2021-11-01 | $12.09 | $12.27 | $12.05 | $12.14 | $12.14 | 2,002,370 |
| 2021-10-29 | $11.83 | $12.15 | $11.83 | $12.10 | $12.10 | 1,567,040 |
| 2021-10-28 | $12.10 | $12.19 | $11.99 | $11.99 | $11.99 | 2,258,090 |
| 2021-10-27 | $12.60 | $12.63 | $12.04 | $12.11 | $12.11 | 4,608,400 |
| 2021-10-26 | $12.75 | $12.75 | $12.59 | $12.60 | $12.60 | 2,176,420 |
| 2021-10-25 | $12.75 | $12.78 | $12.60 | $12.69 | $12.69 | 2,634,800 |
| 2021-10-22 | $12.65 | $13.08 | $12.58 | $12.85 | $12.85 | 4,245,070 |
| 2021-10-21 | $12.60 | $12.77 | $12.59 | $12.65 | $12.65 | 1,993,800 |
| 2021-10-20 | $12.80 | $12.95 | $12.71 | $12.71 | $12.71 | 3,006,650 |
| 2021-10-19 | $12.63 | $12.69 | $12.56 | $12.63 | $12.63 | 1,788,200 |
| 2021-10-18 | $12.69 | $12.74 | $12.55 | $12.63 | $12.63 | 1,615,790 |
| 2021-10-15 | $12.66 | $12.85 | $12.65 | $12.68 | $12.68 | 2,709,300 |
| 2021-10-14 | $12.70 | $12.70 | $12.60 | $12.63 | $12.63 | 1,542,960 |
| 2021-10-13 | $12.60 | $12.71 | $12.53 | $12.70 | $12.70 | 1,512,950 |
| 2021-10-12 | $12.85 | $12.85 | $12.54 | $12.58 | $12.58 | 3,081,460 |
| 2021-10-11 | $12.84 | $12.92 | $12.77 | $12.86 | $12.86 | 2,086,930 |
| 2021-10-08 | $12.74 | $12.88 | $12.64 | $12.88 | $12.88 | 2,963,840 |
| 2021-10-07 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2021-10-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2021-09-30 | $12.68 | $12.74 | $12.59 | $12.63 | $12.63 | 2,515,400 |
| 2021-09-29 | $12.78 | $12.85 | $12.58 | $12.59 | $12.59 | 2,289,000 |
| 2021-09-28 | $12.76 | $12.88 | $12.72 | $12.81 | $12.81 | 1,869,400 |
| 2021-09-27 | $13.13 | $13.25 | $12.72 | $12.77 | $12.77 | 4,216,090 |
| 2021-09-24 | $13.27 | $13.48 | $13.06 | $13.09 | $13.09 | 3,296,590 |
| 2021-09-23 | $13.01 | $13.27 | $13.01 | $13.18 | $13.18 | 2,808,950 |
| 2021-09-22 | $13.32 | $13.39 | $12.99 | $13.06 | $13.06 | 5,283,830 |
| 2021-09-21 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-09-20 | $13.45 | $13.45 | $13.45 | $13.45 | $13.45 | 0 |
| 2021-09-17 | $13.73 | $13.80 | $13.30 | $13.45 | $13.45 | 5,693,100 |
| 2021-09-16 | $13.43 | $13.84 | $13.36 | $13.72 | $13.72 | 10,541,860 |
| 2021-09-15 | $13.49 | $13.53 | $13.25 | $13.40 | $13.40 | 3,639,740 |
| 2021-09-14 | $13.40 | $13.76 | $13.35 | $13.48 | $13.48 | 7,857,920 |
| 2021-09-13 | $13.38 | $13.48 | $13.20 | $13.40 | $13.40 | 4,239,850 |
| 2021-09-10 | $13.41 | $13.50 | $13.28 | $13.37 | $13.37 | 4,969,660 |
| 2021-09-09 | $13.57 | $13.57 | $13.38 | $13.48 | $13.48 | 5,764,470 |
| 2021-09-08 | $13.45 | $13.77 | $13.42 | $13.66 | $13.66 | 7,484,050 |
| 2021-09-07 | $13.44 | $13.55 | $13.37 | $13.45 | $13.45 | 6,259,960 |
| 2021-09-06 | $13.21 | $13.57 | $13.12 | $13.50 | $13.50 | 7,937,150 |
| 2021-09-03 | $13.13 | $13.44 | $13.13 | $13.25 | $13.25 | 8,246,650 |
| 2021-09-02 | $13.19 | $13.47 | $13.18 | $13.36 | $13.36 | 9,835,610 |
| 2021-09-01 | $14.07 | $14.17 | $13.25 | $13.35 | $13.35 | 18,929,760 |
| 2021-08-31 | $14.45 | $14.45 | $13.78 | $13.79 | $13.79 | 18,492,860 |
| 2021-08-30 | $13.39 | $14.28 | $13.38 | $14.28 | $14.28 | 32,547,920 |
| 2021-08-27 | $12.55 | $13.36 | $12.51 | $12.98 | $12.98 | 6,465,800 |
| 2021-08-26 | $12.71 | $12.80 | $12.59 | $12.59 | $12.59 | 2,583,340 |
| 2021-08-25 | $12.77 | $12.81 | $12.67 | $12.79 | $12.79 | 2,407,490 |
| 2021-08-24 | $12.76 | $12.80 | $12.66 | $12.75 | $12.75 | 1,958,340 |
| 2021-08-23 | $12.58 | $12.82 | $12.52 | $12.76 | $12.76 | 2,647,150 |
| 2021-08-20 | $12.62 | $12.68 | $12.48 | $12.58 | $12.58 | 2,104,400 |
| 2021-08-19 | $12.68 | $12.76 | $12.60 | $12.62 | $12.62 | 1,908,600 |
| 2021-08-18 | $12.60 | $12.68 | $12.52 | $12.67 | $12.67 | 2,105,990 |
| 2021-08-17 | $12.88 | $12.94 | $12.60 | $12.61 | $12.61 | 3,414,440 |
| 2021-08-16 | $12.92 | $12.98 | $12.82 | $12.82 | $12.82 | 2,261,730 |
| 2021-08-13 | $13.07 | $13.10 | $12.89 | $12.93 | $12.93 | 3,973,060 |
| 2021-08-12 | $13.11 | $13.29 | $13.04 | $13.16 | $13.16 | 3,815,900 |
| 2021-08-11 | $13.08 | $13.18 | $13.02 | $13.07 | $13.07 | 3,188,070 |
| 2021-08-10 | $13.13 | $13.17 | $12.99 | $13.10 | $13.10 | 3,485,450 |
| 2021-08-09 | $13.02 | $13.25 | $12.95 | $13.13 | $13.13 | 4,017,840 |
| 2021-08-06 | $12.77 | $13.33 | $12.70 | $13.17 | $13.17 | 6,074,260 |
| 2021-08-05 | $13.00 | $13.02 | $12.70 | $12.77 | $12.77 | 3,746,790 |
| 2021-08-04 | $13.00 | $13.17 | $12.98 | $13.06 | $13.06 | 3,185,560 |
| 2021-08-03 | $13.11 | $13.36 | $13.01 | $13.11 | $13.11 | 4,107,850 |
| 2021-08-02 | $12.89 | $13.18 | $12.76 | $13.11 | $13.11 | 3,533,460 |
| 2021-07-30 | $12.70 | $13.04 | $12.70 | $12.94 | $12.94 | 2,518,190 |
| 2021-07-29 | $12.80 | $12.87 | $12.67 | $12.80 | $12.80 | 2,863,080 |
| 2021-07-28 | $13.00 | $13.10 | $12.40 | $12.61 | $12.61 | 4,492,860 |
| 2021-07-27 | $13.09 | $13.45 | $12.93 | $13.08 | $13.08 | 5,619,440 |
| 2021-07-26 | $13.28 | $13.42 | $12.88 | $13.03 | $13.03 | 4,543,460 |
| 2021-07-23 | $13.60 | $13.61 | $13.31 | $13.31 | $13.31 | 4,212,670 |
| 2021-07-22 | $13.80 | $13.80 | $13.59 | $13.61 | $13.61 | 4,511,720 |
| 2021-07-21 | $13.55 | $14.00 | $13.51 | $13.86 | $13.86 | 5,904,630 |
| 2021-07-20 | $13.48 | $13.59 | $13.38 | $13.57 | $13.57 | 3,343,120 |
| 2021-07-19 | $13.75 | $13.78 | $13.37 | $13.62 | $13.62 | 5,340,580 |
| 2021-07-16 | $14.12 | $14.14 | $13.74 | $13.88 | $13.88 | 8,171,360 |
| 2021-07-15 | $14.09 | $14.43 | $13.81 | $14.27 | $14.27 | 12,495,250 |
| 2021-07-14 | $13.70 | $14.50 | $13.52 | $14.05 | $14.05 | 9,948,430 |
| 2021-07-13 | $13.62 | $14.04 | $13.55 | $13.72 | $13.72 | 7,259,090 |
| 2021-07-12 | $13.35 | $13.64 | $13.31 | $13.58 | $13.58 | 5,408,150 |
| 2021-07-09 | $13.33 | $13.44 | $13.26 | $13.34 | $13.34 | 3,958,260 |
| 2021-07-08 | $13.14 | $13.65 | $13.11 | $13.49 | $13.49 | 6,699,370 |
| 2021-07-07 | $13.12 | $13.25 | $13.06 | $13.18 | $13.18 | 2,759,310 |
| 2021-07-06 | $13.14 | $13.35 | $13.11 | $13.26 | $13.26 | 2,573,080 |
| 2021-07-05 | $12.98 | $13.23 | $12.98 | $13.20 | $13.20 | 2,476,600 |
| 2021-07-02 | $13.05 | $13.16 | $12.91 | $12.98 | $12.98 | 3,513,010 |
| 2021-07-01 | $13.41 | $13.49 | $12.99 | $13.01 | $13.01 | 4,076,060 |
| 2021-06-30 | $13.36 | $13.54 | $13.28 | $13.46 | $13.46 | 2,472,270 |
| 2021-06-29 | $13.62 | $13.78 | $13.35 | $13.36 | $13.36 | 4,168,930 |
| 2021-06-28 | $13.43 | $13.62 | $13.42 | $13.59 | $13.59 | 3,174,980 |
| 2021-06-25 | $13.48 | $13.65 | $13.28 | $13.51 | $13.51 | 3,856,360 |
| 2021-06-24 | $13.75 | $13.91 | $13.44 | $13.45 | $13.45 | 5,328,190 |
| 2021-06-23 | $13.71 | $14.02 | $13.55 | $13.84 | $13.84 | 6,148,540 |
| 2021-06-22 | $14.13 | $14.13 | $13.76 | $13.80 | $13.80 | 5,045,480 |
| 2021-06-21 | $13.80 | $14.29 | $13.78 | $14.05 | $14.05 | 6,525,380 |
| 2021-06-18 | $14.15 | $14.19 | $13.85 | $13.90 | $13.90 | 5,838,630 |
| 2021-06-17 | $13.75 | $14.28 | $13.70 | $14.21 | $14.21 | 8,289,380 |
| 2021-06-16 | $13.93 | $14.17 | $13.70 | $13.90 | $13.90 | 7,048,820 |
| 2021-06-15 | $14.38 | $14.38 | $13.82 | $14.00 | $14.00 | 8,766,990 |
| 2021-06-14 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 0 |
| 2021-06-11 | $14.66 | $14.97 | $14.33 | $14.43 | $14.43 | 15,054,150 |
| 2021-06-10 | $13.95 | $15.14 | $13.86 | $14.85 | $14.85 | 21,405,420 |
| 2021-06-09 | $13.90 | $14.12 | $13.73 | $13.95 | $13.95 | 10,171,400 |
| 2021-06-08 | $13.61 | $14.89 | $13.38 | $14.04 | $14.04 | 18,042,880 |
| 2021-06-07 | $13.00 | $13.63 | $12.95 | $13.61 | $13.61 | 12,510,010 |
| 2021-06-04 | $13.01 | $13.19 | $12.92 | $13.00 | $13.00 | 2,990,100 |
| 2021-06-03 | $13.08 | $13.35 | $13.03 | $13.06 | $13.06 | 3,563,560 |
| 2021-06-02 | $13.39 | $13.43 | $12.98 | $13.08 | $13.08 | 4,893,370 |
| 2021-06-01 | $13.15 | $13.40 | $13.06 | $13.37 | $13.37 | 5,907,180 |
| 2021-05-31 | $13.03 | $13.36 | $13.03 | $13.15 | $13.15 | 4,271,750 |
| 2021-05-28 | $13.09 | $13.14 | $12.91 | $13.03 | $13.03 | 3,387,320 |
| 2021-05-27 | $13.05 | $13.20 | $12.99 | $13.11 | $13.11 | 3,815,940 |
| 2021-05-26 | $13.14 | $13.42 | $13.03 | $13.04 | $13.04 | 5,746,850 |
| 2021-05-25 | $13.00 | $13.29 | $12.93 | $13.12 | $13.12 | 7,534,740 |
| 2021-05-24 | $12.41 | $13.50 | $12.37 | $13.19 | $13.19 | 10,479,570 |
| 2021-05-21 | $12.58 | $12.64 | $12.41 | $12.45 | $12.45 | 1,415,130 |
| 2021-05-20 | $12.60 | $12.67 | $12.48 | $12.53 | $12.53 | 2,121,090 |
| 2021-05-19 | $12.71 | $12.83 | $12.60 | $12.68 | $12.68 | 2,338,490 |
| 2021-05-18 | $12.60 | $13.03 | $12.50 | $12.79 | $12.79 | 3,786,180 |
| 2021-05-17 | $12.65 | $12.86 | $12.62 | $12.67 | $12.67 | 2,284,490 |
| 2021-05-14 | $12.62 | $12.78 | $12.55 | $12.71 | $12.71 | 2,086,790 |
| 2021-05-13 | $12.64 | $12.98 | $12.55 | $12.62 | $12.62 | 3,544,910 |
| 2021-05-12 | $12.50 | $12.69 | $12.44 | $12.66 | $12.66 | 2,081,190 |
| 2021-05-11 | $12.28 | $12.59 | $12.24 | $12.59 | $12.59 | 2,523,280 |
| 2021-05-10 | $12.34 | $12.42 | $12.21 | $12.28 | $12.28 | 1,984,040 |
| 2021-05-07 | $12.28 | $12.40 | $12.14 | $12.28 | $12.28 | 1,583,940 |
| 2021-05-06 | $12.20 | $12.31 | $12.17 | $12.21 | $12.21 | 1,317,420 |
| 2021-05-05 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2021-05-04 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2021-04-30 | $12.34 | $12.39 | $12.13 | $12.15 | $12.15 | 2,438,010 |
| 2021-04-29 | $12.38 | $12.58 | $12.34 | $12.45 | $12.45 | 1,716,900 |
| 2021-04-28 | $12.39 | $12.40 | $12.31 | $12.39 | $12.39 | 1,415,920 |
| 2021-04-27 | $12.62 | $12.64 | $12.30 | $12.39 | $12.39 | 2,312,770 |
| 2021-04-26 | $12.60 | $12.72 | $12.56 | $12.60 | $12.60 | 1,812,490 |
| 2021-04-23 | $12.80 | $12.81 | $12.60 | $12.63 | $12.63 | 2,121,510 |
| 2021-04-22 | $12.82 | $12.91 | $12.79 | $12.83 | $12.83 | 1,440,230 |
| 2021-04-21 | $12.95 | $12.95 | $12.77 | $12.83 | $12.83 | 1,595,310 |
| 2021-04-20 | $13.05 | $13.15 | $12.92 | $12.95 | $12.95 | 2,412,460 |
| 2021-04-19 | $12.91 | $13.06 | $12.88 | $13.03 | $13.03 | 2,893,430 |
| 2021-04-16 | $12.73 | $12.94 | $12.70 | $12.91 | $12.91 | 1,979,450 |
| 2021-04-15 | $12.73 | $12.98 | $12.73 | $12.81 | $12.81 | 2,090,300 |
| 2021-04-14 | $12.70 | $12.75 | $12.62 | $12.73 | $12.73 | 1,597,680 |
| 2021-04-13 | $12.66 | $12.95 | $12.64 | $12.74 | $12.74 | 1,955,320 |
| 2021-04-12 | $12.80 | $12.84 | $12.62 | $12.64 | $12.64 | 1,619,120 |
| 2021-04-09 | $13.00 | $13.01 | $12.62 | $12.73 | $12.73 | 3,326,790 |
| 2021-04-08 | $13.22 | $13.22 | $13.01 | $13.01 | $13.01 | 2,202,700 |
| 2021-04-07 | $13.37 | $13.37 | $13.20 | $13.23 | $13.23 | 1,786,910 |
| 2021-04-06 | $13.23 | $13.42 | $13.17 | $13.31 | $13.31 | 1,626,130 |
| 2021-04-05 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2021-04-02 | $13.30 | $13.38 | $13.15 | $13.23 | $13.23 | 1,645,800 |
| 2021-04-01 | $13.38 | $13.40 | $13.19 | $13.25 | $13.25 | 1,835,830 |
| 2021-03-31 | $13.23 | $13.55 | $13.17 | $13.38 | $13.38 | 2,296,920 |
| 2021-03-30 | $13.29 | $13.52 | $13.20 | $13.22 | $13.22 | 2,594,110 |
| 2021-03-29 | $13.41 | $13.51 | $13.21 | $13.33 | $13.33 | 2,481,900 |
| 2021-03-26 | $13.40 | $13.47 | $13.27 | $13.41 | $13.41 | 2,509,100 |
| 2021-03-25 | $13.35 | $13.58 | $13.16 | $13.40 | $13.40 | 3,863,670 |
| 2021-03-24 | $13.33 | $13.56 | $13.18 | $13.32 | $13.32 | 4,070,360 |
| 2021-03-23 | $13.05 | $14.20 | $13.02 | $13.50 | $13.50 | 7,778,560 |
| 2021-03-22 | $12.86 | $13.04 | $12.86 | $13.02 | $13.02 | 2,126,740 |
| 2021-03-19 | $12.80 | $12.93 | $12.66 | $12.85 | $12.85 | 1,914,420 |
| 2021-03-18 | $12.79 | $12.85 | $12.73 | $12.83 | $12.83 | 1,645,720 |
| 2021-03-17 | $12.73 | $12.79 | $12.64 | $12.79 | $12.79 | 1,573,400 |
| 2021-03-16 | $12.56 | $12.74 | $12.56 | $12.71 | $12.71 | 1,357,540 |
| 2021-03-15 | $12.69 | $12.80 | $12.51 | $12.55 | $12.55 | 1,830,340 |
| 2021-03-12 | $12.88 | $12.88 | $12.60 | $12.70 | $12.70 | 1,846,630 |
| 2021-03-11 | $12.66 | $12.85 | $12.51 | $12.82 | $12.82 | 2,371,220 |
| 2021-03-10 | $13.06 | $13.06 | $12.65 | $12.68 | $12.68 | 2,452,790 |
| 2021-03-09 | $13.30 | $13.38 | $12.77 | $12.91 | $12.91 | 3,103,110 |
| 2021-03-08 | $13.53 | $13.65 | $13.31 | $13.33 | $13.33 | 2,472,250 |
| 2021-03-05 | $13.26 | $13.60 | $13.23 | $13.48 | $13.48 | 2,063,800 |
| 2021-03-04 | $13.53 | $13.55 | $13.31 | $13.31 | $13.31 | 2,442,240 |
| 2021-03-03 | $13.53 | $13.57 | $13.38 | $13.54 | $13.54 | 1,870,840 |
| 2021-03-02 | $13.70 | $13.70 | $13.42 | $13.52 | $13.52 | 2,081,070 |
| 2021-03-01 | $13.44 | $13.75 | $13.44 | $13.61 | $13.61 | 2,884,350 |
| 2021-02-26 | $13.36 | $13.65 | $13.35 | $13.40 | $13.40 | 2,791,500 |
| 2021-02-25 | $13.66 | $13.82 | $13.39 | $13.53 | $13.53 | 2,735,150 |
| 2021-02-24 | $13.42 | $14.14 | $13.36 | $13.62 | $13.62 | 5,714,980 |
| 2021-02-23 | $13.49 | $13.59 | $13.32 | $13.43 | $13.43 | 3,147,600 |
| 2021-02-22 | $13.80 | $13.93 | $13.46 | $13.47 | $13.47 | 4,636,970 |
| 2021-02-19 | $13.40 | $13.67 | $13.31 | $13.65 | $13.65 | 3,269,730 |
| 2021-02-18 | $13.14 | $13.65 | $13.05 | $13.37 | $13.37 | 5,065,750 |
| 2021-02-17 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2021-02-16 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2021-02-15 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2021-02-12 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2021-02-11 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 0 |
| 2021-02-10 | $12.65 | $12.95 | $12.60 | $12.77 | $12.77 | 3,486,690 |
| 2021-02-09 | $12.42 | $12.70 | $12.35 | $12.61 | $12.61 | 2,762,350 |
| 2021-02-08 | $12.42 | $12.63 | $12.01 | $12.42 | $12.42 | 3,323,440 |
| 2021-02-05 | $12.59 | $12.85 | $12.41 | $12.41 | $12.41 | 3,015,690 |
| 2021-02-04 | $13.46 | $13.57 | $12.37 | $12.59 | $12.59 | 7,680,440 |
| 2021-02-03 | $14.00 | $14.11 | $13.26 | $13.46 | $13.46 | 4,105,180 |
| 2021-02-02 | $14.00 | $14.21 | $13.61 | $14.06 | $14.06 | 3,284,610 |
| 2021-02-01 | $13.48 | $14.30 | $13.48 | $13.92 | $13.92 | 3,170,430 |
| 2021-01-29 | $14.90 | $14.94 | $13.75 | $13.99 | $13.99 | 7,061,330 |
| 2021-01-28 | $14.83 | $15.20 | $14.80 | $14.83 | $14.83 | 1,956,490 |
| 2021-01-27 | $14.87 | $15.08 | $14.87 | $14.95 | $14.95 | 1,683,250 |
| 2021-01-26 | $15.07 | $15.19 | $14.86 | $14.87 | $14.87 | 2,798,820 |
| 2021-01-25 | $15.16 | $15.35 | $14.92 | $15.01 | $15.01 | 3,690,610 |
| 2021-01-22 | $15.56 | $15.58 | $15.10 | $15.18 | $15.18 | 4,837,870 |
| 2021-01-21 | $15.61 | $15.81 | $15.48 | $15.58 | $15.58 | 3,823,760 |
| 2021-01-20 | $15.71 | $15.80 | $15.49 | $15.58 | $15.58 | 2,815,490 |
| 2021-01-19 | $15.69 | $16.04 | $15.60 | $15.78 | $15.78 | 3,937,290 |
| 2021-01-18 | $15.44 | $15.95 | $15.42 | $15.75 | $15.75 | 4,170,470 |
| 2021-01-15 | $15.84 | $15.90 | $15.56 | $15.60 | $15.60 | 4,209,590 |
| 2021-01-14 | $15.50 | $16.12 | $15.41 | $15.84 | $15.84 | 6,762,470 |
| 2021-01-13 | $15.43 | $15.98 | $15.26 | $15.62 | $15.62 | 5,315,220 |
| 2021-01-12 | $15.30 | $15.48 | $15.09 | $15.43 | $15.43 | 3,663,950 |
| 2021-01-11 | $15.51 | $15.90 | $15.40 | $15.45 | $15.45 | 5,120,310 |
| 2021-01-08 | $15.00 | $16.50 | $15.00 | $15.69 | $15.69 | 8,067,210 |
| 2021-01-07 | $15.40 | $15.40 | $14.92 | $15.00 | $15.00 | 4,762,700 |
| 2021-01-06 | $15.83 | $15.89 | $15.36 | $15.40 | $15.40 | 4,491,670 |
| 2021-01-05 | $15.80 | $16.02 | $15.66 | $15.93 | $15.93 | 4,534,090 |
| 2021-01-04 | $15.62 | $16.05 | $15.51 | $15.86 | $15.86 | 5,534,210 |
| 2021-01-01 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2020-12-31 | $15.45 | $15.75 | $15.37 | $15.59 | $15.59 | 3,619,080 |
| 2020-12-30 | $15.46 | $15.54 | $15.23 | $15.39 | $15.39 | 3,437,010 |
| 2020-12-29 | $15.02 | $15.80 | $15.01 | $15.50 | $15.50 | 6,503,060 |
| 2020-12-28 | $15.14 | $15.29 | $14.78 | $15.06 | $15.06 | 3,176,610 |
| 2020-12-25 | $15.10 | $15.29 | $15.01 | $15.08 | $15.08 | 3,291,710 |
| 2020-12-24 | $15.60 | $15.70 | $15.09 | $15.11 | $15.11 | 4,545,180 |
| 2020-12-23 | $15.78 | $15.95 | $15.27 | $15.56 | $15.56 | 6,554,600 |
| 2020-12-22 | $16.10 | $16.41 | $15.82 | $15.87 | $15.87 | 6,740,480 |
| 2020-12-21 | $16.10 | $16.38 | $15.83 | $16.20 | $16.20 | 5,481,990 |
| 2020-12-18 | $16.58 | $16.65 | $16.12 | $16.13 | $16.13 | 4,990,650 |
| 2020-12-17 | $16.81 | $16.81 | $16.03 | $16.42 | $16.42 | 8,680,870 |
| 2020-12-16 | $17.07 | $17.12 | $16.70 | $16.81 | $16.81 | 7,475,880 |
| 2020-12-15 | $16.59 | $17.48 | $16.41 | $17.15 | $17.15 | 11,732,060 |
| 2020-12-14 | $16.52 | $17.10 | $16.51 | $16.67 | $16.67 | 7,123,290 |
| 2020-12-11 | $16.92 | $17.08 | $16.32 | $16.62 | $16.62 | 11,191,470 |
| 2020-12-10 | $16.86 | $17.50 | $16.70 | $17.13 | $17.13 | 18,267,470 |
| 2020-12-09 | $16.06 | $17.62 | $15.79 | $17.61 | $17.61 | 26,909,020 |
| 2020-12-08 | $16.09 | $16.17 | $16.00 | $16.02 | $16.02 | 1,842,370 |
| 2020-12-07 | $16.30 | $16.39 | $16.05 | $16.08 | $16.08 | 2,283,960 |
| 2020-12-04 | $16.36 | $16.47 | $16.13 | $16.23 | $16.23 | 2,984,170 |
| 2020-12-03 | $16.10 | $16.49 | $16.01 | $16.34 | $16.34 | 5,575,990 |
| 2020-12-02 | $16.04 | $16.19 | $15.95 | $16.12 | $16.12 | 3,322,230 |
| 2020-12-01 | $15.81 | $16.12 | $15.74 | $16.04 | $16.04 | 3,098,010 |
| 2020-11-30 | $15.68 | $16.05 | $15.61 | $15.83 | $15.83 | 2,459,740 |
| 2020-11-27 | $15.72 | $15.77 | $15.57 | $15.69 | $15.69 | 1,646,960 |
| 2020-11-26 | $15.86 | $15.93 | $15.67 | $15.71 | $15.71 | 2,582,280 |
| 2020-11-25 | $16.10 | $16.13 | $15.89 | $15.91 | $15.91 | 2,524,110 |
| 2020-11-24 | $15.85 | $16.29 | $15.85 | $16.03 | $16.03 | 4,574,520 |
| 2020-11-23 | $15.80 | $16.02 | $15.55 | $15.86 | $15.86 | 2,996,930 |
| 2020-11-20 | $15.81 | $15.90 | $15.77 | $15.86 | $15.86 | 1,515,240 |
| 2020-11-19 | $15.70 | $15.90 | $15.66 | $15.84 | $15.84 | 2,203,640 |
| 2020-11-18 | $15.70 | $15.93 | $15.70 | $15.77 | $15.77 | 1,605,490 |
| 2020-11-17 | $16.00 | $16.03 | $15.60 | $15.76 | $15.76 | 2,493,560 |
| 2020-11-16 | $16.07 | $16.11 | $15.85 | $15.98 | $15.98 | 1,769,140 |
| 2020-11-13 | $15.82 | $16.07 | $15.54 | $16.03 | $16.03 | 1,982,420 |
| 2020-11-12 | $16.07 | $16.17 | $15.86 | $15.89 | $15.89 | 2,078,500 |
| 2020-11-11 | $16.25 | $16.36 | $15.96 | $16.01 | $16.01 | 2,394,460 |
| 2020-11-10 | $16.39 | $16.50 | $16.15 | $16.26 | $16.26 | 3,411,910 |
| 2020-11-09 | $15.95 | $16.55 | $15.81 | $16.39 | $16.39 | 5,282,860 |
| 2020-11-06 | $16.05 | $16.08 | $15.70 | $15.77 | $15.77 | 2,686,570 |
| 2020-11-05 | $15.80 | $16.05 | $15.65 | $15.92 | $15.92 | 3,556,290 |
| 2020-11-04 | $15.90 | $15.94 | $15.59 | $15.66 | $15.66 | 3,092,090 |
| 2020-11-03 | $15.07 | $16.06 | $15.00 | $15.86 | $15.86 | 6,639,140 |
| 2020-11-02 | $15.96 | $16.05 | $14.73 | $15.08 | $15.08 | 8,820,150 |
| 2020-10-30 | $16.85 | $17.02 | $15.12 | $16.21 | $16.21 | 4,370,210 |
| 2020-10-29 | $16.60 | $16.86 | $16.50 | $16.80 | $16.80 | 2,250,500 |
| 2020-10-28 | $17.33 | $17.36 | $16.50 | $16.88 | $16.88 | 4,738,480 |
| 2020-10-27 | $17.34 | $17.42 | $17.20 | $17.33 | $17.33 | 1,675,360 |
| 2020-10-26 | $17.55 | $17.55 | $17.30 | $17.35 | $17.35 | 1,715,770 |
| 2020-10-23 | $17.73 | $17.84 | $17.57 | $17.58 | $17.58 | 2,131,960 |
| 2020-10-22 | $17.65 | $17.86 | $17.56 | $17.74 | $17.74 | 1,884,640 |
| 2020-10-21 | $18.05 | $18.05 | $17.64 | $17.70 | $17.70 | 2,347,230 |
| 2020-10-20 | $17.75 | $18.00 | $17.66 | $18.00 | $18.00 | 2,180,070 |
| 2020-10-19 | $17.85 | $18.11 | $17.80 | $17.81 | $17.81 | 1,875,900 |
| 2020-10-16 | $17.93 | $17.94 | $17.72 | $17.84 | $17.84 | 1,741,000 |
| 2020-10-15 | $17.98 | $18.10 | $17.80 | $17.83 | $17.83 | 2,205,360 |
| 2020-10-14 | $18.23 | $18.23 | $17.91 | $17.93 | $17.93 | 3,239,940 |
| 2020-10-13 | $18.35 | $18.35 | $18.16 | $18.26 | $18.26 | 2,932,870 |
| 2020-10-12 | $18.12 | $18.46 | $18.11 | $18.44 | $18.44 | 4,018,050 |
| 2020-10-09 | $17.80 | $18.03 | $17.80 | $17.96 | $17.96 | 2,518,770 |
| 2020-10-08 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-10-07 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-10-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-10-02 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-10-01 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2020-09-30 | $17.69 | $17.82 | $17.50 | $17.60 | $17.60 | 2,014,280 |
| 2020-09-29 | $17.78 | $17.90 | $17.67 | $17.67 | $17.67 | 1,961,630 |
| 2020-09-28 | $17.86 | $17.94 | $17.60 | $17.63 | $17.63 | 1,955,480 |
| 2020-09-25 | $17.88 | $17.96 | $17.72 | $17.86 | $17.86 | 1,945,940 |
| 2020-09-24 | $18.11 | $18.19 | $17.73 | $17.77 | $17.77 | 3,779,170 |
| 2020-09-23 | $18.32 | $18.43 | $18.12 | $18.22 | $18.22 | 2,168,380 |
| 2020-09-22 | $18.30 | $18.49 | $18.13 | $18.21 | $18.21 | 2,727,770 |
| 2020-09-21 | $18.60 | $18.73 | $18.44 | $18.49 | $18.49 | 3,261,970 |
| 2020-09-18 | $18.39 | $18.66 | $18.24 | $18.58 | $18.58 | 4,315,830 |
| 2020-09-17 | $18.15 | $18.66 | $17.93 | $18.47 | $18.47 | 5,031,750 |
| 2020-09-16 | $18.43 | $18.47 | $18.06 | $18.17 | $18.17 | 2,825,300 |
| 2020-09-15 | $18.37 | $18.54 | $18.25 | $18.44 | $18.44 | 2,824,660 |
| 2020-09-14 | $18.30 | $18.51 | $18.22 | $18.37 | $18.37 | 3,582,780 |
| 2020-09-11 | $17.88 | $18.28 | $17.72 | $18.25 | $18.25 | 3,923,270 |
| 2020-09-10 | $18.70 | $18.74 | $17.87 | $17.91 | $17.91 | 6,762,690 |
| 2020-09-09 | $19.25 | $19.27 | $18.42 | $18.52 | $18.52 | 12,089,620 |
| 2020-09-08 | $19.76 | $19.86 | $19.30 | $19.45 | $19.45 | 8,816,130 |
| 2020-09-07 | $20.00 | $20.28 | $19.79 | $19.84 | $19.84 | 8,611,150 |
| 2020-09-04 | $19.92 | $20.40 | $19.85 | $20.00 | $20.00 | 9,366,410 |
| 2020-09-03 | $19.81 | $20.30 | $19.53 | $20.20 | $20.20 | 11,737,580 |
| 2020-09-02 | $20.00 | $20.06 | $19.67 | $19.89 | $19.89 | 6,118,510 |
| 2020-09-01 | $19.66 | $20.00 | $19.30 | $19.97 | $19.97 | 8,063,710 |
| 2020-08-31 | $19.65 | $20.10 | $19.65 | $19.68 | $19.68 | 6,605,710 |
| 2020-08-28 | $19.63 | $19.75 | $19.28 | $19.63 | $19.63 | 8,591,300 |
| 2020-08-27 | $19.59 | $19.95 | $19.42 | $19.76 | $19.76 | 6,345,480 |
| 2020-08-26 | $19.76 | $20.17 | $19.58 | $19.59 | $19.59 | 8,349,440 |
| 2020-08-25 | $20.05 | $20.36 | $19.84 | $19.93 | $19.93 | 7,546,410 |
| 2020-08-24 | $20.02 | $20.25 | $19.66 | $20.07 | $20.07 | 8,207,490 |
| 2020-08-21 | $20.56 | $20.77 | $19.91 | $20.02 | $20.02 | 11,086,070 |
| 2020-08-20 | $20.30 | $20.83 | $20.20 | $20.50 | $20.50 | 9,105,710 |
| 2020-08-19 | $21.28 | $21.28 | $20.51 | $20.59 | $20.59 | 18,046,880 |
| 2020-08-18 | $20.95 | $21.87 | $20.76 | $21.54 | $21.54 | 27,293,800 |
| 2020-08-17 | $20.52 | $21.24 | $20.36 | $20.85 | $20.85 | 18,878,600 |
| 2020-08-14 | $20.45 | $20.69 | $20.02 | $20.45 | $20.45 | 13,539,430 |
| 2020-08-13 | $21.11 | $21.29 | $20.48 | $20.57 | $20.57 | 20,852,030 |
| 2020-08-12 | $21.01 | $21.54 | $20.33 | $21.40 | $21.40 | 26,465,030 |
| 2020-08-11 | $21.66 | $22.19 | $21.04 | $21.13 | $21.13 | 34,882,150 |
| 2020-08-10 | $22.11 | $24.50 | $21.86 | $22.28 | $22.28 | 55,063,740 |
| 2020-08-07 | $21.60 | $22.98 | $21.11 | $22.37 | $22.37 | 62,540,050 |
| 2020-08-06 | $19.10 | $20.99 | $18.84 | $20.99 | $20.99 | 19,340,650 |
| 2020-08-05 | $19.50 | $19.65 | $19.00 | $19.08 | $19.08 | 11,525,760 |
| 2020-08-04 | $19.12 | $19.24 | $18.68 | $18.77 | $18.77 | 8,036,510 |
| 2020-08-03 | $18.51 | $19.24 | $18.51 | $19.09 | $19.09 | 10,835,920 |
| 2020-07-31 | $18.31 | $18.54 | $17.98 | $18.48 | $18.48 | 11,066,050 |
| 2020-07-30 | $19.07 | $19.07 | $18.70 | $18.71 | $18.71 | 5,442,940 |
| 2020-07-29 | $18.66 | $19.11 | $18.43 | $19.09 | $19.09 | 5,175,980 |
| 2020-07-28 | $18.55 | $18.72 | $18.45 | $18.63 | $18.63 | 3,741,300 |
| 2020-07-27 | $18.63 | $18.78 | $18.33 | $18.51 | $18.51 | 4,680,410 |
| 2020-07-24 | $19.31 | $19.53 | $18.50 | $18.61 | $18.61 | 8,130,250 |
| 2020-07-23 | $19.38 | $19.77 | $19.06 | $19.30 | $19.30 | 7,277,330 |
| 2020-07-22 | $19.43 | $19.86 | $19.28 | $19.56 | $19.56 | 6,563,950 |
| 2020-07-21 | $19.60 | $19.89 | $19.38 | $19.56 | $19.56 | 6,274,000 |
| 2020-07-20 | $19.17 | $19.57 | $18.95 | $19.51 | $19.51 | 6,977,190 |
| 2020-07-17 | $19.15 | $19.30 | $18.68 | $18.95 | $18.95 | 8,409,870 |
| 2020-07-16 | $20.18 | $20.42 | $18.99 | $19.10 | $19.10 | 11,728,890 |
| 2020-07-15 | $20.92 | $21.09 | $20.03 | $20.09 | $20.09 | 10,752,200 |
| 2020-07-14 | $21.55 | $21.64 | $20.41 | $20.88 | $20.88 | 12,805,440 |
| 2020-07-13 | $20.92 | $21.34 | $20.80 | $21.28 | $21.28 | 15,058,950 |
| 2020-07-10 | $21.42 | $22.18 | $20.93 | $20.99 | $20.99 | 20,299,160 |
| 2020-07-09 | $21.03 | $21.95 | $20.72 | $21.50 | $21.50 | 22,937,460 |
| 2020-07-08 | $20.62 | $21.43 | $20.60 | $21.03 | $21.03 | 20,170,610 |
| 2020-07-07 | $19.89 | $21.48 | $19.85 | $20.55 | $20.55 | 23,335,060 |
| 2020-07-06 | $19.20 | $19.95 | $19.19 | $19.85 | $19.85 | 16,075,640 |
| 2020-07-03 | $18.67 | $19.43 | $18.67 | $19.12 | $19.12 | 14,870,190 |
| 2020-07-02 | $18.30 | $18.75 | $18.17 | $18.67 | $18.67 | 9,864,460 |
| 2020-07-01 | $18.45 | $18.74 | $18.11 | $18.39 | $18.39 | 9,490,920 |
| 2020-06-30 | $18.04 | $18.79 | $18.01 | $18.50 | $18.50 | 8,815,710 |
| 2020-06-29 | $18.15 | $18.25 | $17.90 | $17.97 | $17.97 | 4,103,930 |
| 2020-06-26 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2020-06-25 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2020-06-24 | $18.43 | $18.53 | $18.23 | $18.30 | $18.30 | 4,532,280 |
| 2020-06-23 | $18.34 | $18.60 | $18.15 | $18.54 | $18.54 | 8,002,130 |
| 2020-06-22 | $18.09 | $18.42 | $18.09 | $18.30 | $18.30 | 6,131,800 |
| 2020-06-19 | $18.36 | $18.37 | $18.04 | $18.09 | $18.09 | 4,662,540 |
| 2020-06-18 | $17.85 | $18.07 | $17.77 | $18.02 | $18.02 | 4,612,770 |
| 2020-06-17 | $17.87 | $17.87 | $17.60 | $17.87 | $17.87 | 3,978,660 |
| 2020-06-16 | $17.77 | $17.91 | $17.70 | $17.84 | $17.84 | 3,149,260 |
| 2020-06-15 | $17.83 | $17.92 | $17.65 | $17.66 | $17.66 | 3,279,270 |
| 2020-06-12 | $17.61 | $17.90 | $17.57 | $17.85 | $17.85 | 3,114,320 |
| 2020-06-11 | $18.08 | $18.25 | $17.94 | $17.98 | $17.98 | 3,731,450 |
| 2020-06-10 | $18.17 | $18.17 | $17.90 | $18.06 | $18.06 | 2,691,530 |
| 2020-06-09 | $18.12 | $18.25 | $17.98 | $18.17 | $18.17 | 2,476,210 |
| 2020-06-08 | $18.16 | $18.25 | $18.03 | $18.11 | $18.11 | 2,835,660 |
| 2020-06-05 | $18.06 | $18.18 | $17.92 | $18.10 | $18.10 | 2,346,450 |
| 2020-06-04 | $18.19 | $18.27 | $18.02 | $18.04 | $18.04 | 2,614,910 |
| 2020-06-03 | $18.25 | $18.37 | $18.09 | $18.18 | $18.18 | 4,006,540 |
| 2020-06-02 | $18.17 | $18.30 | $18.04 | $18.22 | $18.22 | 4,159,970 |
| 2020-06-01 | $17.81 | $18.24 | $17.72 | $18.15 | $18.15 | 4,522,490 |
| 2020-05-29 | $17.60 | $17.88 | $17.53 | $17.69 | $17.69 | 1,884,180 |
| 2020-05-28 | $17.71 | $17.84 | $17.41 | $17.68 | $17.68 | 2,617,460 |
| 2020-05-27 | $17.89 | $17.95 | $17.61 | $17.64 | $17.64 | 2,524,840 |
| 2020-05-26 | $17.70 | $17.95 | $17.70 | $17.89 | $17.89 | 2,367,170 |
| 2020-05-25 | $17.92 | $18.12 | $17.42 | $17.62 | $17.62 | 2,844,500 |
| 2020-05-22 | $18.49 | $18.54 | $17.86 | $17.95 | $17.92 | 5,117,000 |
| 2020-05-21 | $18.97 | $18.98 | $18.44 | $18.63 | $18.60 | 4,504,770 |
| 2020-05-20 | $18.65 | $18.98 | $18.41 | $18.98 | $18.95 | 7,697,790 |
| 2020-05-19 | $18.48 | $18.68 | $18.40 | $18.64 | $18.61 | 4,951,370 |
| 2020-05-18 | $18.48 | $18.86 | $18.20 | $18.40 | $18.37 | 5,097,470 |
| 2020-05-15 | $18.26 | $18.49 | $18.24 | $18.33 | $18.30 | 3,114,470 |
| 2020-05-14 | $18.28 | $18.59 | $18.17 | $18.24 | $18.21 | 3,485,150 |
| 2020-05-13 | $18.21 | $18.32 | $18.14 | $18.28 | $18.25 | 2,245,240 |
| 2020-05-12 | $18.48 | $18.51 | $18.11 | $18.30 | $18.27 | 3,399,610 |
| 2020-05-11 | $18.75 | $18.84 | $18.36 | $18.48 | $18.45 | 3,819,320 |
| 2020-05-08 | $18.33 | $18.80 | $18.33 | $18.62 | $18.59 | 6,270,950 |
| 2020-05-07 | $18.49 | $18.50 | $18.16 | $18.20 | $18.17 | 3,840,410 |
| 2020-05-06 | $17.76 | $18.44 | $17.69 | $18.40 | $18.37 | 5,530,510 |
| 2020-05-05 | $18.02 | $18.02 | $18.02 | $18.02 | $17.99 | 0 |
| 2020-05-04 | $18.02 | $18.02 | $18.02 | $18.02 | $17.99 | 0 |
| 2020-05-01 | $18.02 | $18.02 | $18.02 | $18.02 | $17.99 | 0 |
| 2020-04-30 | $17.62 | $18.32 | $17.62 | $18.02 | $17.99 | 5,200,250 |
| 2020-04-29 | $17.61 | $17.82 | $17.47 | $17.59 | $17.56 | 2,284,840 |
| 2020-04-28 | $18.08 | $18.19 | $17.05 | $17.58 | $17.55 | 5,323,400 |
| 2020-04-27 | $18.36 | $18.50 | $18.11 | $18.11 | $18.08 | 3,450,480 |
| 2020-04-24 | $18.51 | $18.74 | $18.31 | $18.36 | $18.33 | 4,169,300 |
| 2020-04-23 | $18.99 | $19.00 | $18.64 | $18.65 | $18.62 | 5,477,430 |
| 2020-04-22 | $18.94 | $19.12 | $18.76 | $19.05 | $19.02 | 6,693,840 |
| 2020-04-21 | $18.51 | $19.29 | $18.46 | $19.20 | $19.17 | 12,970,330 |
| 2020-04-20 | $18.42 | $18.65 | $18.26 | $18.64 | $18.61 | 5,283,070 |
| 2020-04-17 | $18.51 | $18.67 | $18.36 | $18.39 | $18.36 | 4,230,400 |
| 2020-04-16 | $18.41 | $18.54 | $18.27 | $18.45 | $18.42 | 3,628,820 |
| 2020-04-15 | $18.72 | $18.73 | $18.36 | $18.38 | $18.35 | 4,014,250 |
| 2020-04-14 | $18.54 | $18.67 | $18.51 | $18.64 | $18.61 | 2,635,930 |
| 2020-04-13 | $18.56 | $18.67 | $18.32 | $18.42 | $18.39 | 2,820,720 |
| 2020-04-10 | $19.09 | $19.12 | $18.50 | $18.56 | $18.53 | 4,642,680 |
| 2020-04-09 | $19.18 | $19.32 | $18.97 | $19.10 | $19.07 | 4,888,900 |
| 2020-04-08 | $18.90 | $19.16 | $18.85 | $19.00 | $18.97 | 3,947,040 |
| 2020-04-07 | $18.85 | $19.02 | $18.80 | $18.96 | $18.93 | 5,114,550 |
| 2020-04-06 | $18.55 | $18.55 | $18.55 | $18.55 | $18.52 | 0 |
| 2020-04-03 | $18.86 | $18.89 | $18.50 | $18.55 | $18.52 | 3,294,000 |
| 2020-04-02 | $18.49 | $18.88 | $18.45 | $18.87 | $18.84 | 3,908,240 |
| 2020-04-01 | $18.46 | $18.73 | $18.35 | $18.49 | $18.46 | 2,325,430 |
| 2020-03-31 | $18.67 | $18.89 | $18.49 | $18.51 | $18.48 | 2,466,480 |
| 2020-03-30 | $18.69 | $18.73 | $18.31 | $18.53 | $18.50 | 4,034,480 |
| 2020-03-27 | $19.56 | $19.60 | $19.06 | $19.06 | $19.03 | 5,538,130 |
| 2020-03-26 | $19.32 | $19.74 | $19.09 | $19.42 | $19.39 | 8,032,930 |
| 2020-03-25 | $19.22 | $19.42 | $19.15 | $19.29 | $19.26 | 6,021,190 |
| 2020-03-24 | $18.90 | $19.12 | $18.51 | $18.92 | $18.89 | 4,366,680 |
| 2020-03-23 | $18.60 | $19.02 | $18.50 | $18.58 | $18.55 | 4,620,970 |
| 2020-03-20 | $19.33 | $19.39 | $18.81 | $19.19 | $19.16 | 4,331,310 |
| 2020-03-19 | $18.77 | $19.18 | $18.60 | $19.11 | $19.08 | 5,934,600 |
| 2020-03-18 | $19.18 | $19.46 | $18.88 | $18.90 | $18.87 | 7,142,320 |
| 2020-03-17 | $18.95 | $19.29 | $18.43 | $19.01 | $18.98 | 7,427,870 |
| 2020-03-16 | $19.70 | $19.70 | $18.61 | $18.81 | $18.78 | 8,632,890 |
| 2020-03-13 | $18.66 | $19.49 | $18.00 | $19.30 | $19.27 | 11,357,630 |
| 2020-03-12 | $19.80 | $19.96 | $19.50 | $19.67 | $19.64 | 8,030,140 |
| 2020-03-11 | $20.50 | $20.75 | $20.05 | $20.08 | $20.05 | 8,355,820 |
| 2020-03-10 | $19.60 | $20.55 | $19.60 | $20.55 | $20.52 | 11,325,740 |
| 2020-03-09 | $20.68 | $20.75 | $19.88 | $19.93 | $19.90 | 13,677,750 |
| 2020-03-06 | $21.11 | $21.32 | $20.90 | $21.06 | $21.02 | 9,336,360 |
| 2020-03-05 | $21.85 | $21.97 | $21.28 | $21.49 | $21.45 | 11,462,390 |
| 2020-03-04 | $21.18 | $21.78 | $20.95 | $21.44 | $21.40 | 10,428,010 |
| 2020-03-03 | $21.34 | $21.94 | $21.01 | $21.23 | $21.19 | 14,512,380 |
| 2020-03-02 | $20.57 | $21.11 | $20.30 | $20.92 | $20.88 | 10,426,470 |
| 2020-02-28 | $21.07 | $21.49 | $20.18 | $20.25 | $20.22 | 20,469,480 |
| 2020-02-27 | $22.25 | $22.87 | $21.68 | $22.27 | $22.23 | 18,538,010 |
| 2020-02-26 | $22.50 | $23.15 | $22.08 | $22.25 | $22.21 | 20,749,800 |
| 2020-02-25 | $22.80 | $23.17 | $21.66 | $22.98 | $22.94 | 29,740,420 |
| 2020-02-24 | $22.64 | $23.88 | $22.40 | $23.49 | $23.45 | 28,643,550 |
| 2020-02-21 | $22.11 | $23.45 | $22.11 | $22.83 | $22.79 | 31,266,190 |
| 2020-02-20 | $21.93 | $22.21 | $21.50 | $22.08 | $22.04 | 16,873,860 |
| 2020-02-19 | $22.00 | $22.48 | $21.56 | $21.72 | $21.68 | 19,369,750 |
| 2020-02-18 | $21.22 | $22.64 | $21.20 | $22.09 | $22.05 | 23,946,620 |
| 2020-02-17 | $20.96 | $21.35 | $20.59 | $21.28 | $21.24 | 14,878,990 |
| 2020-02-14 | $20.73 | $21.44 | $20.55 | $20.75 | $20.71 | 15,010,680 |
| 2020-02-13 | $20.97 | $21.32 | $20.56 | $20.70 | $20.66 | 13,356,330 |
| 2020-02-12 | $20.23 | $21.17 | $20.22 | $21.09 | $21.05 | 16,976,580 |
| 2020-02-11 | $20.99 | $21.00 | $20.30 | $20.42 | $20.39 | 9,345,630 |
| 2020-02-10 | $20.97 | $21.05 | $20.41 | $20.75 | $20.71 | 14,820,450 |
| 2020-02-07 | $20.02 | $21.13 | $19.75 | $20.89 | $20.85 | 22,443,080 |
| 2020-02-06 | $19.08 | $19.87 | $18.81 | $19.55 | $19.52 | 16,538,860 |
| 2020-02-05 | $18.78 | $19.44 | $18.70 | $18.90 | $18.87 | 12,458,280 |
| 2020-02-04 | $17.03 | $19.30 | $17.03 | $18.80 | $18.77 | 16,448,600 |
| 2020-02-03 | $18.89 | $18.89 | $18.89 | $18.89 | $18.86 | 1,644,500 |
| 2020-01-31 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 0 |
| 2020-01-30 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 0 |
| 2020-01-29 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 0 |
| 2020-01-28 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 0 |
| 2020-01-27 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 0 |
| 2020-01-24 | $20.99 | $20.99 | $20.99 | $20.99 | $20.95 | 0 |
| 2020-01-23 | $22.21 | $22.28 | $20.67 | $20.99 | $20.95 | 20,218,890 |
| 2020-01-22 | $22.11 | $22.72 | $21.92 | $22.56 | $22.52 | 20,483,600 |
| 2020-01-21 | $21.40 | $23.47 | $21.40 | $22.30 | $22.26 | 24,240,100 |
| 2020-01-20 | $21.45 | $21.90 | $21.02 | $21.70 | $21.66 | 10,502,480 |
| 2020-01-17 | $21.98 | $22.15 | $21.59 | $21.59 | $21.55 | 10,990,860 |
| 2020-01-16 | $21.68 | $22.29 | $21.48 | $21.78 | $21.74 | 14,697,270 |
| 2020-01-15 | $21.65 | $21.82 | $21.47 | $21.74 | $21.70 | 7,956,390 |
| 2020-01-14 | $21.90 | $21.96 | $21.53 | $21.64 | $21.60 | 8,876,830 |
| 2020-01-13 | $21.55 | $21.91 | $21.41 | $21.90 | $21.86 | 9,956,930 |
| 2020-01-10 | $21.80 | $22.06 | $21.43 | $21.57 | $21.53 | 11,332,760 |
| 2020-01-09 | $21.15 | $22.07 | $21.14 | $21.83 | $21.79 | 19,604,230 |
| 2020-01-08 | $21.45 | $21.53 | $20.94 | $20.96 | $20.92 | 10,962,890 |
| 2020-01-07 | $21.30 | $21.80 | $21.18 | $21.64 | $21.60 | 12,919,030 |
| 2020-01-06 | $21.10 | $21.45 | $21.00 | $21.28 | $21.24 | 9,565,710 |
| 2020-01-03 | $21.10 | $21.21 | $20.86 | $21.15 | $21.11 | 7,791,820 |
| 2020-01-02 | $20.78 | $21.14 | $20.71 | $21.10 | $21.06 | 8,309,980 |
| 2020-01-01 | $20.68 | $20.68 | $20.68 | $20.68 | $20.64 | 0 |
| 2019-12-31 | $20.75 | $20.86 | $20.50 | $20.68 | $20.64 | 3,762,850 |
| 2019-12-30 | $20.48 | $20.69 | $20.10 | $20.60 | $20.56 | 4,877,980 |
| 2019-12-27 | $20.76 | $21.04 | $20.53 | $20.57 | $20.54 | 6,506,370 |
| 2019-12-26 | $20.64 | $21.20 | $20.48 | $20.92 | $20.88 | 8,064,510 |
| 2019-12-25 | $20.52 | $20.75 | $20.37 | $20.61 | $20.57 | 5,128,880 |
| 2019-12-24 | $20.35 | $20.59 | $20.35 | $20.54 | $20.51 | 5,100,000 |
| 2019-12-23 | $21.05 | $21.05 | $20.32 | $20.35 | $20.32 | 8,676,470 |
| 2019-12-20 | $21.84 | $21.93 | $21.15 | $21.18 | $21.14 | 8,799,560 |
| 2019-12-19 | $21.87 | $22.16 | $21.70 | $21.83 | $21.79 | 7,652,670 |
| 2019-12-18 | $21.77 | $22.23 | $21.62 | $21.73 | $21.69 | 10,720,600 |
| 2019-12-17 | $21.70 | $21.98 | $21.53 | $21.76 | $21.72 | 12,069,310 |
| 2019-12-16 | $21.28 | $21.75 | $21.28 | $21.68 | $21.64 | 11,211,860 |
| 2019-12-13 | $21.14 | $21.33 | $20.92 | $21.24 | $21.20 | 7,537,690 |
| 2019-12-12 | $20.91 | $21.20 | $20.82 | $20.87 | $20.83 | 4,930,420 |
| 2019-12-11 | $21.33 | $21.35 | $20.93 | $20.96 | $20.92 | 6,779,540 |
| 2019-12-10 | $21.20 | $21.45 | $21.02 | $21.33 | $21.29 | 8,738,450 |
| 2019-12-09 | $20.72 | $21.85 | $20.69 | $21.29 | $21.25 | 15,807,810 |
| 2019-12-06 | $20.62 | $20.74 | $20.25 | $20.66 | $20.62 | 6,182,160 |
| 2019-12-05 | $20.41 | $20.70 | $20.31 | $20.62 | $20.58 | 5,163,300 |
| 2019-12-04 | $20.30 | $20.60 | $20.22 | $20.40 | $20.37 | 3,296,300 |
| 2019-12-03 | $20.40 | $20.75 | $20.24 | $20.49 | $20.46 | 5,197,600 |
| 2019-12-02 | $20.23 | $20.32 | $20.00 | $20.15 | $20.12 | 2,736,610 |
| 2019-11-29 | $20.00 | $20.19 | $19.92 | $20.14 | $20.11 | 2,042,550 |
| 2019-11-28 | $20.15 | $20.24 | $19.93 | $20.00 | $19.97 | 3,134,070 |
| 2019-11-27 | $20.30 | $20.39 | $20.13 | $20.19 | $20.16 | 3,115,630 |
| 2019-11-26 | $20.25 | $20.48 | $20.21 | $20.27 | $20.24 | 2,508,910 |
| 2019-11-25 | $20.70 | $20.70 | $20.16 | $20.25 | $20.22 | 3,799,220 |
| 2019-11-22 | $21.11 | $21.28 | $20.46 | $20.57 | $20.54 | 7,464,450 |
| 2019-11-21 | $21.00 | $21.31 | $20.70 | $21.25 | $21.21 | 6,434,500 |
| 2019-11-20 | $20.88 | $21.54 | $20.85 | $21.00 | $20.96 | 10,287,790 |
| 2019-11-19 | $20.70 | $21.06 | $20.61 | $20.99 | $20.95 | 6,631,210 |
| 2019-11-18 | $20.25 | $21.10 | $20.20 | $20.82 | $20.78 | 8,444,970 |
| 2019-11-15 | $20.18 | $20.98 | $20.10 | $20.51 | $20.48 | 9,409,450 |
| 2019-11-14 | $20.17 | $20.28 | $19.92 | $20.22 | $20.19 | 4,149,280 |
| 2019-11-13 | $20.05 | $20.49 | $19.95 | $20.23 | $20.20 | 5,471,990 |
| 2019-11-12 | $20.16 | $20.20 | $19.65 | $20.05 | $20.02 | 4,467,640 |
| 2019-11-11 | $20.75 | $20.75 | $20.05 | $20.09 | $20.06 | 5,948,500 |
| 2019-11-08 | $20.85 | $20.98 | $20.64 | $20.65 | $20.61 | 4,004,510 |
| 2019-11-07 | $20.78 | $20.88 | $20.65 | $20.77 | $20.73 | 3,537,830 |
| 2019-11-06 | $20.91 | $21.00 | $20.48 | $20.56 | $20.53 | 4,159,030 |
| 2019-11-05 | $20.75 | $21.03 | $20.67 | $20.93 | $20.89 | 6,499,620 |
| 2019-11-04 | $20.36 | $21.58 | $20.36 | $20.89 | $20.85 | 11,447,470 |
| 2019-11-01 | $20.40 | $20.57 | $20.28 | $20.36 | $20.33 | 5,597,210 |
| 2019-10-31 | $20.50 | $20.89 | $20.37 | $20.42 | $20.39 | 7,475,970 |
| 2019-10-30 | $21.12 | $21.30 | $20.63 | $20.76 | $20.72 | 6,241,810 |
| 2019-10-29 | $22.22 | $22.23 | $21.30 | $21.35 | $21.31 | 11,914,920 |
| 2019-10-28 | $22.14 | $22.69 | $21.30 | $22.22 | $22.18 | 19,768,370 |
| 2019-10-25 | $20.61 | $20.74 | $20.46 | $20.71 | $20.67 | 3,899,660 |
| 2019-10-24 | $20.90 | $20.90 | $20.50 | $20.60 | $20.56 | 3,068,800 |
| 2019-10-23 | $20.88 | $21.18 | $20.73 | $20.78 | $20.74 | 4,444,580 |
| 2019-10-22 | $20.74 | $21.17 | $20.67 | $20.86 | $20.82 | 3,943,330 |
| 2019-10-21 | $20.96 | $20.97 | $20.32 | $20.64 | $20.60 | 4,316,980 |
| 2019-10-18 | $21.31 | $21.47 | $20.93 | $20.95 | $20.91 | 5,220,500 |
| 2019-10-17 | $21.01 | $21.77 | $21.00 | $21.38 | $21.34 | 5,574,170 |
| 2019-10-16 | $21.14 | $21.49 | $20.98 | $21.05 | $21.01 | 5,366,110 |
| 2019-10-15 | $21.70 | $21.73 | $20.88 | $20.99 | $20.95 | 7,817,990 |
| 2019-10-14 | $21.62 | $22.01 | $21.56 | $21.85 | $21.81 | 7,789,770 |
| 2019-10-11 | $21.55 | $21.75 | $21.20 | $21.44 | $21.40 | 6,823,890 |
| 2019-10-10 | $21.29 | $21.60 | $21.13 | $21.55 | $21.51 | 6,235,390 |
| 2019-10-09 | $20.90 | $21.26 | $20.61 | $21.26 | $21.22 | 4,829,490 |
| 2019-10-08 | $21.10 | $21.48 | $20.91 | $20.93 | $20.89 | 4,665,600 |
| 2019-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 0 |
| 2019-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 0 |
| 2019-10-03 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 0 |
| 2019-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 0 |
| 2019-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.96 | 0 |
| 2019-09-30 | $21.41 | $21.63 | $21.00 | $21.00 | $20.96 | 4,839,190 |
| 2019-09-27 | $21.31 | $21.76 | $21.28 | $21.41 | $21.37 | 6,588,200 |
| 2019-09-26 | $22.66 | $22.78 | $21.24 | $21.27 | $21.23 | 12,442,110 |
| 2019-09-25 | $23.10 | $23.40 | $22.48 | $22.66 | $22.62 | 13,945,320 |
| 2019-09-24 | $23.38 | $24.03 | $23.02 | $23.44 | $23.40 | 17,692,710 |
| 2019-09-23 | $23.51 | $23.68 | $23.10 | $23.39 | $23.35 | 16,022,400 |
| 2019-09-20 | $24.99 | $25.45 | $23.83 | $24.00 | $23.96 | 25,007,890 |
| 2019-09-19 | $23.02 | $23.30 | $22.80 | $23.30 | $23.26 | 9,232,060 |
| 2019-09-18 | $23.25 | $23.34 | $22.80 | $22.90 | $22.86 | 9,273,690 |
| 2019-09-17 | $24.27 | $24.27 | $22.92 | $23.15 | $23.11 | 19,790,540 |
| 2019-09-16 | $24.11 | $24.57 | $23.85 | $24.36 | $24.32 | 18,605,630 |
| 2019-09-13 | $24.17 | $24.17 | $24.17 | $24.17 | $24.13 | 0 |
| 2019-09-12 | $23.99 | $24.27 | $23.70 | $24.17 | $24.13 | 12,912,910 |
| 2019-09-11 | $24.09 | $24.27 | $23.60 | $23.88 | $23.84 | 16,774,710 |
| 2019-09-10 | $24.88 | $24.88 | $23.56 | $23.93 | $23.89 | 27,075,160 |
| 2019-09-09 | $24.02 | $24.90 | $23.79 | $24.88 | $24.84 | 31,431,720 |
| 2019-09-06 | $23.80 | $24.48 | $23.28 | $23.98 | $23.94 | 24,854,450 |
| 2019-09-05 | $24.00 | $24.94 | $23.71 | $23.82 | $23.78 | 40,005,370 |
| 2019-09-04 | $22.33 | $24.88 | $22.30 | $24.06 | $24.02 | 45,204,410 |
| 2019-09-03 | $22.92 | $23.25 | $22.40 | $22.62 | $22.58 | 28,844,180 |
| 2019-09-02 | $21.60 | $23.10 | $21.30 | $23.01 | $22.97 | 31,607,600 |
| 2019-08-30 | $22.16 | $22.92 | $21.30 | $21.41 | $21.37 | 31,919,460 |
| 2019-08-29 | $21.03 | $22.89 | $20.95 | $22.15 | $22.11 | 32,807,770 |
| 2019-08-28 | $20.88 | $21.70 | $20.48 | $21.16 | $21.12 | 18,722,640 |
| 2019-08-27 | $20.61 | $21.30 | $20.61 | $20.91 | $20.87 | 12,530,150 |
| 2019-08-26 | $20.28 | $20.80 | $20.12 | $20.52 | $20.49 | 8,321,120 |
| 2019-08-23 | $20.88 | $21.38 | $20.80 | $20.87 | $20.83 | 11,182,430 |
| 2019-08-22 | $21.06 | $21.13 | $20.61 | $20.86 | $20.82 | 9,610,760 |
| 2019-08-21 | $21.18 | $21.33 | $20.93 | $20.97 | $20.93 | 11,956,350 |
| 2019-08-20 | $21.44 | $21.72 | $21.15 | $21.25 | $21.21 | 17,985,930 |
| 2019-08-19 | $20.59 | $21.78 | $20.35 | $21.60 | $21.56 | 27,182,570 |
| 2019-08-16 | $20.17 | $20.95 | $19.97 | $20.31 | $20.28 | 21,836,560 |
| 2019-08-15 | $18.52 | $20.75 | $18.41 | $20.40 | $20.37 | 23,285,730 |
| 2019-08-14 | $19.58 | $19.62 | $19.21 | $19.22 | $19.19 | 8,232,960 |
| 2019-08-13 | $19.02 | $19.66 | $18.93 | $19.25 | $19.22 | 10,001,980 |
| 2019-08-12 | $19.06 | $19.35 | $18.82 | $19.35 | $19.32 | 8,836,350 |
| 2019-08-09 | $19.20 | $19.74 | $18.63 | $19.13 | $19.10 | 11,190,240 |
| 2019-08-08 | $19.04 | $19.18 | $18.82 | $19.00 | $18.97 | 6,171,160 |
| 2019-08-07 | $19.55 | $19.56 | $18.80 | $18.88 | $18.85 | 9,281,450 |
| 2019-08-06 | $19.80 | $19.80 | $18.81 | $19.34 | $19.31 | 13,442,150 |
| 2019-08-05 | $20.15 | $20.76 | $19.77 | $20.02 | $19.99 | 13,931,970 |
| 2019-08-02 | $19.88 | $20.45 | $19.83 | $20.01 | $19.98 | 13,817,050 |
| 2019-08-01 | $19.64 | $20.40 | $19.64 | $20.18 | $20.15 | 17,974,370 |
| 2019-07-31 | $19.99 | $20.44 | $19.54 | $19.64 | $19.61 | 25,941,160 |
| 2019-07-30 | $21.63 | $21.93 | $21.43 | $21.62 | $21.58 | 5,949,000 |
| 2019-07-29 | $21.79 | $21.88 | $21.36 | $21.53 | $21.49 | 5,928,990 |
| 2019-07-26 | $21.66 | $21.84 | $21.51 | $21.70 | $21.66 | 5,350,820 |
| 2019-07-25 | $21.55 | $22.04 | $21.46 | $21.86 | $21.82 | 9,150,930 |
| 2019-07-24 | $21.48 | $22.06 | $21.39 | $21.50 | $21.46 | 9,979,020 |
| 2019-07-23 | $20.97 | $21.51 | $20.97 | $21.36 | $21.32 | 5,607,420 |
| 2019-07-22 | $21.82 | $22.00 | $20.73 | $20.99 | $20.95 | 7,080,720 |
| 2019-07-19 | $21.94 | $22.28 | $21.71 | $21.73 | $21.69 | 7,854,240 |
| 2019-07-18 | $22.55 | $22.55 | $21.83 | $21.84 | $21.80 | 14,564,540 |
| 2019-07-17 | $23.10 | $23.62 | $23.07 | $23.24 | $23.20 | 7,573,490 |
| 2019-07-16 | $23.19 | $23.55 | $23.04 | $23.20 | $23.16 | 5,924,900 |
| 2019-07-15 | $22.50 | $23.97 | $22.00 | $23.32 | $23.28 | 12,885,290 |
| 2019-07-12 | $22.62 | $22.74 | $22.39 | $22.46 | $22.42 | 4,600,460 |
| 2019-07-11 | $23.14 | $23.19 | $22.44 | $22.57 | $22.53 | 5,767,810 |
| 2019-07-10 | $23.10 | $23.26 | $22.88 | $22.95 | $22.91 | 4,754,100 |
| 2019-07-09 | $22.82 | $23.22 | $22.59 | $23.06 | $23.02 | 6,108,660 |
| 2019-07-08 | $24.17 | $24.17 | $22.83 | $22.88 | $22.84 | 13,279,550 |
| 2019-07-05 | $24.32 | $24.37 | $24.11 | $24.24 | $24.20 | 4,732,200 |
| 2019-07-04 | $24.12 | $24.38 | $23.95 | $24.32 | $24.28 | 7,259,440 |
| 2019-07-03 | $24.80 | $24.82 | $23.97 | $24.13 | $24.09 | 10,617,770 |
| 2019-07-02 | $25.10 | $25.12 | $24.65 | $24.79 | $24.75 | 11,075,600 |
| 2019-07-01 | $24.60 | $25.24 | $24.35 | $25.17 | $25.13 | 20,213,870 |
| 2019-06-28 | $24.46 | $24.56 | $23.65 | $23.92 | $23.88 | 11,059,090 |
| 2019-06-27 | $24.40 | $24.76 | $24.33 | $24.51 | $24.47 | 8,743,290 |
| 2019-06-26 | $24.20 | $24.62 | $24.16 | $24.29 | $24.25 | 6,528,550 |
| 2019-06-25 | $25.20 | $25.28 | $23.80 | $24.40 | $24.36 | 14,702,700 |
| 2019-06-24 | $25.45 | $26.07 | $24.91 | $25.19 | $25.15 | 14,298,570 |
| 2019-06-21 | $24.86 | $25.79 | $24.86 | $25.45 | $25.41 | 20,959,330 |
| 2019-06-20 | $24.16 | $25.08 | $23.90 | $24.85 | $24.81 | 15,152,230 |
| 2019-06-19 | $24.63 | $24.81 | $24.15 | $24.18 | $24.14 | 11,453,590 |
| 2019-06-18 | $23.87 | $24.35 | $23.72 | $23.94 | $23.90 | 6,910,960 |
| 2019-06-17 | $24.36 | $24.63 | $23.66 | $23.87 | $23.83 | 12,531,100 |
| 2019-06-14 | $25.40 | $25.93 | $24.56 | $24.63 | $24.59 | 16,557,530 |
| 2019-06-13 | $25.18 | $26.11 | $25.16 | $25.56 | $25.52 | 20,481,190 |
| 2019-06-12 | $25.55 | $25.90 | $25.25 | $25.29 | $25.25 | 15,289,010 |
| 2019-06-11 | $25.00 | $25.81 | $24.31 | $25.70 | $25.66 | 22,276,080 |
| 2019-06-10 | $24.36 | $24.95 | $24.01 | $24.86 | $24.82 | 11,436,150 |
| 2019-06-07 | $24.24 | $24.24 | $24.24 | $24.24 | $24.20 | 0 |
| 2019-06-06 | $24.88 | $25.13 | $24.19 | $24.24 | $24.20 | 12,405,190 |
| 2019-06-05 | $25.21 | $25.44 | $24.82 | $24.86 | $24.82 | 12,382,020 |
| 2019-06-04 | $25.64 | $25.76 | $24.61 | $24.98 | $24.94 | 18,337,710 |
| 2019-06-03 | $26.00 | $26.70 | $24.97 | $25.91 | $25.87 | 21,425,930 |
| 2019-05-31 | $25.69 | $26.15 | $25.52 | $25.74 | $25.70 | 18,076,060 |
| 2019-05-30 | $26.76 | $26.76 | $25.08 | $25.64 | $25.60 | 27,074,340 |
| 2019-05-29 | $26.97 | $27.70 | $26.81 | $27.00 | $26.95 | 30,101,730 |
| 2019-05-28 | $26.10 | $29.25 | $25.80 | $27.81 | $27.76 | 43,000,580 |
| 2019-05-27 | $24.68 | $27.08 | $24.50 | $26.59 | $26.54 | 38,639,150 |
| 2019-05-24 | $24.50 | $25.63 | $24.45 | $24.89 | $24.85 | 26,820,260 |
| 2019-05-23 | $25.70 | $26.89 | $24.80 | $25.11 | $25.07 | 47,718,850 |
| 2019-05-22 | $23.83 | $26.16 | $23.65 | $26.14 | $26.10 | 45,109,390 |
| 2019-05-21 | $22.80 | $24.50 | $22.06 | $23.78 | $23.74 | 34,546,360 |
| 2019-05-20 | $22.75 | $22.98 | $22.20 | $22.78 | $22.74 | 21,789,380 |
| 2019-05-17 | $22.80 | $23.30 | $21.80 | $21.88 | $21.84 | 26,534,180 |
| 2019-05-16 | $22.70 | $22.70 | $22.15 | $22.45 | $22.41 | 13,163,200 |
| 2019-05-15 | $22.63 | $22.85 | $22.34 | $22.81 | $22.77 | 14,480,520 |
| 2019-05-14 | $22.80 | $23.07 | $22.28 | $22.29 | $22.25 | 12,942,400 |
| 2019-05-13 | $22.97 | $23.43 | $22.80 | $22.94 | $22.79 | 18,164,410 |
| 2019-05-10 | $22.35 | $23.60 | $21.22 | $23.46 | $23.31 | 32,074,730 |
| 2019-05-09 | $21.65 | $22.40 | $21.59 | $21.65 | $21.51 | 16,879,840 |
| 2019-05-08 | $20.88 | $22.46 | $20.72 | $21.64 | $21.50 | 20,618,970 |
| 2019-05-07 | $21.23 | $21.50 | $20.51 | $21.50 | $21.36 | 17,936,690 |
| 2019-05-06 | $22.00 | $22.38 | $20.99 | $20.99 | $20.85 | 20,618,570 |
| 2019-05-03 | $23.32 | $23.32 | $23.32 | $23.32 | $23.17 | 0 |
| 2019-05-02 | $23.32 | $23.32 | $23.32 | $23.32 | $23.17 | 0 |
| 2019-05-01 | $23.32 | $23.32 | $23.32 | $23.32 | $23.17 | 0 |
| 2019-04-30 | $24.00 | $24.34 | $22.30 | $23.32 | $23.17 | 29,899,980 |
| 2019-04-29 | $25.65 | $26.14 | $24.73 | $24.73 | $24.57 | 30,356,350 |
| 2019-04-26 | $27.27 | $28.50 | $27.27 | $27.48 | $27.30 | 23,616,010 |
| 2019-04-25 | $28.88 | $29.35 | $27.50 | $27.52 | $27.34 | 30,353,730 |
| 2019-04-24 | $27.49 | $29.50 | $27.05 | $29.40 | $29.21 | 39,811,490 |
| 2019-04-23 | $28.31 | $28.50 | $27.15 | $27.44 | $27.26 | 23,774,750 |
| 2019-04-22 | $29.70 | $29.70 | $28.41 | $28.64 | $28.45 | 26,936,120 |
| 2019-04-19 | $28.98 | $30.50 | $28.30 | $29.65 | $29.45 | 31,635,460 |
| 2019-04-18 | $29.41 | $29.96 | $29.10 | $29.15 | $28.96 | 23,928,910 |
| 2019-04-17 | $29.31 | $29.90 | $28.88 | $29.42 | $29.23 | 24,114,490 |
| 2019-04-16 | $28.17 | $29.79 | $27.47 | $29.49 | $29.30 | 31,866,180 |
| 2019-04-15 | $28.72 | $30.33 | $28.12 | $28.33 | $28.14 | 31,958,090 |
| 2019-04-12 | $28.00 | $28.54 | $27.72 | $28.12 | $27.93 | 15,368,560 |
| 2019-04-11 | $29.19 | $29.19 | $27.90 | $28.00 | $27.82 | 24,782,620 |
| 2019-04-10 | $28.80 | $30.10 | $28.23 | $29.15 | $28.96 | 30,526,600 |
| 2019-04-09 | $29.03 | $29.79 | $28.25 | $29.07 | $28.88 | 25,442,170 |
| 2019-04-08 | $30.80 | $30.82 | $28.93 | $29.32 | $29.13 | 40,806,600 |
| 2019-04-05 | $31.01 | $31.01 | $31.01 | $31.01 | $30.81 | 0 |
| 2019-04-04 | $30.20 | $31.78 | $29.35 | $31.01 | $30.81 | 56,398,330 |
| 2019-04-03 | $28.67 | $29.78 | $28.52 | $29.66 | $29.46 | 37,558,600 |
| 2019-04-02 | $29.49 | $30.27 | $28.50 | $28.98 | $28.79 | 54,801,440 |
| 2019-04-01 | $27.62 | $29.89 | $27.60 | $29.49 | $29.30 | 47,141,530 |
| 2019-03-29 | $26.31 | $27.66 | $25.01 | $27.33 | $27.15 | 38,460,730 |
| 2019-03-28 | $27.30 | $28.30 | $26.36 | $26.54 | $26.36 | 32,389,860 |
| 2019-03-27 | $29.05 | $29.18 | $26.55 | $27.71 | $27.53 | 40,010,790 |
| 2019-03-26 | $28.42 | $30.85 | $27.85 | $28.84 | $28.65 | 58,378,630 |
| 2019-03-25 | $27.72 | $29.60 | $27.72 | $28.59 | $28.40 | 46,437,690 |
| 2019-03-22 | $27.90 | $28.60 | $27.53 | $28.19 | $28.00 | 32,681,900 |
| 2019-03-21 | $27.80 | $29.37 | $27.28 | $28.06 | $27.87 | 54,083,030 |
| 2019-03-20 | $27.80 | $28.20 | $26.67 | $27.43 | $27.25 | 35,505,370 |
| 2019-03-19 | $26.49 | $29.48 | $26.30 | $28.10 | $27.91 | 56,951,650 |
| 2019-03-18 | $25.46 | $27.00 | $24.81 | $26.93 | $26.75 | 41,634,620 |
| 2019-03-15 | $26.70 | $26.98 | $25.11 | $25.30 | $25.13 | 42,753,250 |
| 2019-03-14 | $26.60 | $27.15 | $25.81 | $26.50 | $26.33 | 49,883,100 |
| 2019-03-13 | $31.20 | $31.20 | $28.31 | $28.31 | $28.12 | 71,042,390 |
| 2019-03-12 | $28.15 | $31.46 | $28.15 | $31.46 | $31.25 | 97,392,410 |
| 2019-03-11 | $33.50 | $33.88 | $27.80 | $28.60 | $28.41 | 106,814,580 |
| 2019-03-08 | $28.90 | $30.89 | $28.71 | $30.89 | $30.69 | 62,093,490 |
| 2019-03-07 | $28.08 | $28.08 | $28.08 | $28.08 | $27.89 | 4,096,310 |
| 2019-03-06 | $25.53 | $25.53 | $25.53 | $25.53 | $25.36 | 2,700,220 |
| 2019-03-05 | $22.10 | $23.21 | $22.00 | $23.21 | $23.06 | 29,452,090 |
| 2019-03-04 | $21.10 | $21.10 | $20.17 | $21.10 | $20.96 | 41,146,770 |
| 2019-03-01 | $19.30 | $19.34 | $18.88 | $19.18 | $19.05 | 10,328,380 |
| 2019-02-28 | $19.31 | $19.49 | $18.90 | $19.16 | $19.03 | 13,392,860 |
| 2019-02-27 | $19.20 | $20.10 | $19.06 | $19.39 | $19.26 | 23,888,580 |
| 2019-02-26 | $19.68 | $19.85 | $19.10 | $19.20 | $19.07 | 29,879,620 |
| 2019-02-25 | $19.09 | $20.02 | $18.70 | $19.79 | $19.66 | 36,584,350 |
| 2019-02-22 | $18.05 | $18.70 | $17.95 | $18.65 | $18.53 | 19,749,170 |
| 2019-02-21 | $18.45 | $18.74 | $17.91 | $18.10 | $17.98 | 22,658,210 |
| 2019-02-20 | $18.45 | $18.60 | $18.10 | $18.40 | $18.28 | 15,748,070 |
| 2019-02-19 | $18.05 | $19.44 | $17.91 | $18.71 | $18.59 | 35,274,530 |
| 2019-02-18 | $17.38 | $18.18 | $17.38 | $18.10 | $17.98 | 22,548,330 |
| 2019-02-15 | $17.42 | $17.86 | $17.28 | $17.29 | $17.18 | 16,029,150 |
| 2019-02-14 | $17.39 | $17.67 | $17.26 | $17.43 | $17.31 | 16,855,950 |
| 2019-02-13 | $16.90 | $17.83 | $16.85 | $17.52 | $17.40 | 28,128,380 |
| 2019-02-12 | $16.88 | $17.04 | $16.74 | $16.92 | $16.81 | 16,056,110 |
| 2019-02-11 | $16.65 | $17.15 | $16.48 | $17.00 | $16.89 | 24,688,390 |
| 2019-02-08 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 0 |
| 2019-02-07 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 0 |
| 2019-02-06 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 0 |
| 2019-02-05 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 0 |
| 2019-02-04 | $16.65 | $16.65 | $16.65 | $16.65 | $16.54 | 0 |
| 2019-02-01 | $16.35 | $16.66 | $16.08 | $16.65 | $16.54 | 23,139,570 |
| 2019-01-31 | $16.55 | $16.76 | $15.95 | $16.25 | $16.14 | 33,623,890 |
| 2019-01-30 | $15.37 | $15.56 | $15.17 | $15.24 | $15.14 | 5,112,140 |
| 2019-01-29 | $15.60 | $15.60 | $15.01 | $15.39 | $15.29 | 6,871,700 |
| 2019-01-28 | $15.88 | $15.97 | $15.60 | $15.64 | $15.54 | 6,194,390 |
| 2019-01-25 | $15.82 | $16.02 | $15.69 | $15.71 | $15.61 | 6,784,430 |
| 2019-01-24 | $15.59 | $16.03 | $15.50 | $15.86 | $15.76 | 10,607,850 |
| 2019-01-23 | $15.50 | $15.65 | $15.44 | $15.53 | $15.43 | 3,631,600 |
| 2019-01-22 | $15.90 | $15.94 | $15.51 | $15.59 | $15.49 | 6,239,430 |
| 2019-01-21 | $15.83 | $16.12 | $15.80 | $15.93 | $15.82 | 6,810,290 |
| 2019-01-18 | $15.78 | $15.97 | $15.65 | $15.88 | $15.78 | 7,413,260 |
| 2019-01-17 | $16.00 | $16.06 | $15.70 | $15.86 | $15.76 | 10,279,210 |
| 2019-01-16 | $15.64 | $16.77 | $15.56 | $16.04 | $15.93 | 21,397,580 |
| 2019-01-15 | $15.35 | $15.69 | $15.22 | $15.63 | $15.53 | 8,275,570 |
| 2019-01-14 | $15.57 | $15.57 | $15.30 | $15.33 | $15.23 | 4,024,260 |
| 2019-01-11 | $15.44 | $15.65 | $15.33 | $15.47 | $15.37 | 5,100,170 |
| 2019-01-10 | $15.52 | $15.68 | $15.37 | $15.37 | $15.27 | 5,574,590 |
| 2019-01-09 | $15.57 | $15.95 | $15.53 | $15.58 | $15.48 | 8,088,980 |
| 2019-01-08 | $15.67 | $15.76 | $15.45 | $15.58 | $15.48 | 5,908,070 |
| 2019-01-07 | $15.51 | $15.85 | $15.35 | $15.74 | $15.64 | 10,207,610 |
| 2019-01-04 | $14.82 | $15.67 | $14.75 | $15.46 | $15.36 | 9,924,220 |
| 2019-01-03 | $15.01 | $15.27 | $14.98 | $15.01 | $14.91 | 5,662,840 |
| 2019-01-02 | $15.25 | $15.25 | $14.85 | $15.11 | $15.01 | 9,240,760 |
| 2019-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $15.19 | 0 |
| 2018-12-31 | $15.29 | $15.29 | $15.29 | $15.29 | $15.19 | 0 |
| 2018-12-28 | $16.56 | $16.67 | $15.10 | $15.29 | $15.19 | 21,047,180 |
| 2018-12-27 | $16.74 | $16.89 | $16.44 | $16.50 | $16.39 | 14,585,570 |
| 2018-12-26 | $16.06 | $17.16 | $15.98 | $16.58 | $16.47 | 21,102,990 |
| 2018-12-25 | $16.12 | $16.19 | $15.60 | $16.13 | $16.02 | 7,369,610 |
| 2018-12-24 | $16.16 | $16.32 | $16.03 | $16.29 | $16.18 | 5,829,690 |
| 2018-12-21 | $15.87 | $16.34 | $15.86 | $16.22 | $16.11 | 9,028,450 |
| 2018-12-20 | $15.77 | $16.09 | $15.77 | $15.94 | $15.83 | 4,048,430 |
| 2018-12-19 | $15.85 | $16.07 | $15.70 | $15.83 | $15.73 | 4,590,210 |
| 2018-12-18 | $15.78 | $15.90 | $15.58 | $15.73 | $15.63 | 3,117,910 |
| 2018-12-17 | $15.76 | $15.90 | $15.57 | $15.84 | $15.74 | 3,502,470 |
| 2018-12-14 | $16.26 | $16.26 | $15.76 | $15.77 | $15.67 | 6,541,770 |
| 2018-12-13 | $16.05 | $16.38 | $16.01 | $16.30 | $16.19 | 6,986,560 |
| 2018-12-12 | $16.20 | $16.26 | $16.01 | $16.07 | $15.96 | 3,020,180 |
| 2018-12-11 | $16.27 | $16.31 | $16.07 | $16.13 | $16.02 | 3,170,130 |
| 2018-12-10 | $16.05 | $16.29 | $15.92 | $16.08 | $15.97 | 4,037,640 |
| 2018-12-07 | $16.33 | $16.50 | $16.16 | $16.19 | $16.08 | 4,876,010 |
| 2018-12-06 | $16.19 | $16.60 | $16.05 | $16.29 | $16.18 | 8,849,730 |
| 2018-12-05 | $16.16 | $16.52 | $16.04 | $16.27 | $16.16 | 5,871,450 |
| 2018-12-04 | $16.49 | $16.54 | $16.29 | $16.45 | $16.34 | 6,091,740 |
| 2018-12-03 | $16.33 | $16.69 | $16.22 | $16.52 | $16.41 | 12,181,900 |
| 2018-11-30 | $15.70 | $16.03 | $15.53 | $15.97 | $15.86 | 5,322,860 |
| 2018-11-29 | $16.34 | $16.41 | $15.79 | $15.79 | $15.69 | 6,807,290 |
| 2018-11-28 | $16.12 | $16.26 | $15.75 | $16.25 | $16.14 | 6,853,460 |
| 2018-11-27 | $16.09 | $16.34 | $15.98 | $16.12 | $16.01 | 6,916,290 |
| 2018-11-26 | $15.77 | $16.01 | $15.67 | $15.83 | $15.73 | 4,163,390 |
| 2018-11-23 | $16.67 | $16.74 | $15.80 | $15.80 | $15.70 | 8,479,800 |
| 2018-11-22 | $16.70 | $16.86 | $16.55 | $16.63 | $16.52 | 5,238,460 |
| 2018-11-21 | $16.50 | $16.70 | $16.32 | $16.62 | $16.51 | 7,553,870 |
| 2018-11-20 | $16.80 | $17.15 | $16.70 | $16.72 | $16.61 | 10,434,600 |
| 2018-11-19 | $17.10 | $17.18 | $16.74 | $17.00 | $16.89 | 11,033,980 |
| 2018-11-16 | $17.37 | $17.76 | $17.17 | $17.19 | $17.08 | 20,358,670 |
| 2018-11-15 | $17.00 | $17.34 | $16.85 | $17.26 | $17.15 | 15,923,020 |
| 2018-11-14 | $16.91 | $17.11 | $16.79 | $17.05 | $16.94 | 13,617,090 |
| 2018-11-13 | $16.80 | $17.06 | $16.73 | $16.96 | $16.85 | 15,178,570 |
| 2018-11-12 | $16.40 | $17.00 | $16.30 | $17.00 | $16.89 | 13,812,870 |
| 2018-11-09 | $16.31 | $16.77 | $16.30 | $16.49 | $16.38 | 7,737,610 |
| 2018-11-08 | $16.87 | $16.92 | $16.43 | $16.47 | $16.36 | 8,349,270 |
| 2018-11-07 | $16.71 | $17.09 | $16.64 | $16.70 | $16.59 | 13,107,190 |
| 2018-11-06 | $16.75 | $16.76 | $16.42 | $16.71 | $16.60 | 8,704,530 |
| 2018-11-05 | $16.96 | $17.04 | $16.53 | $16.84 | $16.73 | 13,325,900 |
| 2018-11-02 | $16.92 | $17.09 | $16.69 | $17.00 | $16.89 | 19,442,640 |
| 2018-11-01 | $16.51 | $17.36 | $16.35 | $16.67 | $16.56 | 23,398,680 |
| 2018-10-31 | $15.94 | $16.40 | $15.84 | $16.16 | $16.05 | 11,085,770 |
| 2018-10-30 | $16.04 | $16.21 | $15.26 | $15.99 | $15.88 | 10,504,810 |
| 2018-10-29 | $15.56 | $16.15 | $15.54 | $15.82 | $15.72 | 7,357,040 |
| 2018-10-26 | $16.09 | $16.30 | $15.72 | $15.83 | $15.73 | 9,048,770 |
| 2018-10-25 | $15.80 | $16.01 | $15.07 | $15.83 | $15.73 | 13,572,940 |
| 2018-10-24 | $16.60 | $16.84 | $16.42 | $16.51 | $16.40 | 8,859,040 |
| 2018-10-23 | $16.86 | $16.99 | $16.52 | $16.69 | $16.58 | 12,478,970 |
| 2018-10-22 | $16.49 | $17.46 | $16.30 | $17.06 | $16.95 | 22,958,850 |
| 2018-10-19 | $15.51 | $16.67 | $15.40 | $16.41 | $16.30 | 18,129,270 |
| 2018-10-18 | $16.00 | $16.26 | $15.71 | $15.80 | $15.70 | 13,758,320 |
| 2018-10-17 | $15.40 | $16.38 | $15.27 | $16.26 | $16.15 | 19,621,380 |
| 2018-10-16 | $15.02 | $15.47 | $14.78 | $15.06 | $14.96 | 8,252,760 |
| 2018-10-15 | $15.51 | $15.76 | $14.95 | $15.00 | $14.90 | 10,173,670 |
| 2018-10-12 | $15.28 | $15.68 | $14.58 | $15.43 | $15.33 | 11,188,260 |
| 2018-10-11 | $16.25 | $16.57 | $15.30 | $15.41 | $15.31 | 15,121,310 |
| 2018-10-10 | $16.87 | $17.25 | $16.69 | $17.00 | $16.89 | 7,845,570 |
| 2018-10-09 | $16.85 | $17.07 | $16.18 | $16.98 | $16.87 | 11,052,130 |
| 2018-10-08 | $17.65 | $17.84 | $16.70 | $16.72 | $16.61 | 12,183,730 |
| 2018-10-05 | $18.17 | $18.17 | $18.17 | $18.17 | $18.05 | 0 |
| 2018-10-04 | $18.17 | $18.17 | $18.17 | $18.17 | $18.05 | 0 |
| 2018-10-03 | $18.17 | $18.17 | $18.17 | $18.17 | $18.05 | 0 |
| 2018-10-02 | $18.17 | $18.17 | $18.17 | $18.17 | $18.05 | 0 |
| 2018-10-01 | $18.17 | $18.17 | $18.17 | $18.17 | $18.05 | 0 |
| 2018-09-28 | $18.20 | $18.45 | $17.82 | $18.17 | $18.05 | 11,623,680 |
| 2018-09-27 | $18.69 | $18.83 | $18.31 | $18.31 | $18.19 | 12,556,170 |
| 2018-09-26 | $18.62 | $18.78 | $18.30 | $18.66 | $18.54 | 13,695,140 |
| 2018-09-25 | $18.30 | $18.85 | $18.30 | $18.66 | $18.54 | 15,808,860 |
| 2018-09-24 | $18.41 | $18.41 | $18.41 | $18.41 | $18.29 | 0 |
| 2018-09-21 | $18.38 | $18.46 | $17.91 | $18.41 | $18.29 | 12,914,870 |
| 2018-09-20 | $18.51 | $18.70 | $18.15 | $18.28 | $18.16 | 11,830,520 |
| 2018-09-19 | $18.38 | $18.93 | $18.28 | $18.58 | $18.46 | 20,484,010 |
| 2018-09-18 | $18.10 | $18.57 | $17.98 | $18.41 | $18.29 | 14,480,090 |
| 2018-09-17 | $17.71 | $18.45 | $17.61 | $18.20 | $18.08 | 12,734,790 |
| 2018-09-14 | $18.84 | $18.84 | $17.95 | $17.99 | $17.87 | 20,734,500 |
| 2018-09-13 | $18.65 | $18.98 | $18.32 | $18.89 | $18.77 | 18,072,380 |
| 2018-09-12 | $19.22 | $19.44 | $18.36 | $18.40 | $18.28 | 19,675,000 |
| 2018-09-11 | $18.95 | $19.49 | $18.76 | $19.25 | $19.12 | 16,251,320 |
| 2018-09-10 | $19.80 | $19.80 | $18.89 | $18.99 | $18.86 | 28,405,630 |
| 2018-09-07 | $20.51 | $21.09 | $19.29 | $20.07 | $19.94 | 48,925,260 |
| 2018-09-06 | $19.38 | $20.88 | $19.32 | $20.45 | $20.31 | 40,582,650 |
| 2018-09-05 | $19.90 | $20.18 | $19.53 | $19.53 | $19.40 | 22,455,570 |
| 2018-09-04 | $19.67 | $20.63 | $19.53 | $20.15 | $20.02 | 32,535,760 |
| 2018-09-03 | $18.98 | $19.87 | $18.32 | $19.82 | $19.69 | 24,665,690 |
| 2018-08-31 | $19.28 | $19.77 | $19.15 | $19.21 | $19.08 | 16,316,640 |
| 2018-08-30 | $19.90 | $19.98 | $19.27 | $19.33 | $19.20 | 19,633,360 |
| 2018-08-29 | $20.11 | $20.38 | $19.50 | $20.02 | $19.89 | 22,174,880 |
| 2018-08-28 | $19.96 | $20.64 | $19.92 | $20.18 | $20.05 | 34,066,710 |
| 2018-08-27 | $19.41 | $20.33 | $19.36 | $19.96 | $19.83 | 27,055,350 |
| 2018-08-24 | $19.49 | $19.60 | $19.11 | $19.51 | $19.38 | 23,607,770 |
| 2018-08-23 | $19.45 | $20.38 | $19.43 | $19.83 | $19.70 | 34,188,360 |
| 2018-08-22 | $20.05 | $20.32 | $19.40 | $19.62 | $19.49 | 23,761,450 |
| 2018-08-21 | $20.00 | $20.48 | $19.75 | $20.29 | $20.16 | 30,179,860 |
| 2018-08-20 | $19.11 | $20.88 | $19.00 | $20.31 | $20.18 | 37,461,280 |
| 2018-08-17 | $19.86 | $20.12 | $18.90 | $19.25 | $19.12 | 30,149,900 |
| 2018-08-16 | $19.04 | $20.40 | $18.73 | $19.67 | $19.54 | 39,141,930 |
| 2018-08-15 | $19.22 | $19.63 | $18.85 | $19.38 | $19.25 | 27,164,720 |
| 2018-08-14 | $19.41 | $19.60 | $19.00 | $19.31 | $19.18 | 28,996,160 |
| 2018-08-13 | $18.50 | $20.49 | $18.41 | $19.87 | $19.74 | 43,151,820 |
| 2018-08-10 | $18.80 | $18.85 | $18.23 | $18.81 | $18.69 | 35,893,380 |
| 2018-08-09 | $16.96 | $18.57 | $16.80 | $18.57 | $18.45 | 35,035,730 |
| 2018-08-08 | $16.96 | $17.32 | $16.80 | $16.88 | $16.77 | 11,195,730 |
| 2018-08-07 | $16.45 | $17.33 | $16.24 | $17.18 | $17.07 | 14,582,240 |
| 2018-08-06 | $16.38 | $16.69 | $16.02 | $16.25 | $16.14 | 9,243,280 |
| 2018-08-03 | $17.37 | $17.53 | $16.48 | $16.51 | $16.40 | 12,400,960 |
| 2018-08-02 | $18.05 | $18.08 | $17.02 | $17.42 | $17.30 | 15,226,320 |
| 2018-08-01 | $18.15 | $18.66 | $18.02 | $18.19 | $18.07 | 15,674,930 |
| 2018-07-31 | $18.35 | $18.44 | $17.77 | $18.10 | $17.98 | 10,429,870 |
| 2018-07-30 | $18.00 | $18.27 | $17.88 | $18.25 | $18.13 | 9,157,810 |
| 2018-07-27 | $18.30 | $18.64 | $17.85 | $18.12 | $18.00 | 12,833,590 |
| 2018-07-26 | $18.87 | $18.92 | $18.37 | $18.40 | $18.28 | 17,013,400 |
| 2018-07-25 | $18.93 | $19.98 | $18.86 | $19.15 | $19.02 | 30,992,250 |
| 2018-07-24 | $19.20 | $19.27 | $18.68 | $19.05 | $18.92 | 23,136,140 |
| 2018-07-23 | $18.68 | $19.18 | $18.61 | $19.12 | $18.99 | 30,323,980 |
| 2018-07-20 | $17.58 | $19.35 | $17.50 | $18.80 | $18.68 | 37,444,360 |
| 2018-07-19 | $17.69 | $17.98 | $17.51 | $17.61 | $17.49 | 11,089,130 |
| 2018-07-18 | $18.41 | $18.44 | $17.81 | $17.83 | $17.71 | 13,469,730 |
| 2018-07-17 | $18.47 | $18.50 | $17.87 | $18.44 | $18.32 | 19,901,220 |
| 2018-07-16 | $18.11 | $18.88 | $18.02 | $18.64 | $18.52 | 27,147,510 |
| 2018-07-13 | $18.00 | $18.41 | $17.92 | $17.99 | $17.87 | 19,074,830 |
| 2018-07-12 | $17.46 | $18.74 | $17.33 | $18.25 | $18.13 | 32,190,540 |
| 2018-07-11 | $17.38 | $18.17 | $17.15 | $17.64 | $17.52 | 25,005,930 |
| 2018-07-10 | $17.79 | $17.89 | $17.41 | $17.65 | $17.53 | 14,136,060 |
| 2018-07-09 | $17.25 | $18.15 | $17.07 | $17.90 | $17.78 | 22,995,920 |
| 2018-07-06 | $17.15 | $17.86 | $16.95 | $17.21 | $17.10 | 22,869,690 |
| 2018-07-05 | $17.63 | $18.25 | $17.00 | $17.24 | $17.13 | 23,828,740 |
| 2018-07-04 | $17.80 | $18.04 | $17.30 | $17.60 | $17.48 | 22,301,700 |
| 2018-07-03 | $16.85 | $18.52 | $16.63 | $18.10 | $17.98 | 31,142,600 |
| 2018-07-02 | $17.19 | $17.40 | $16.55 | $16.93 | $16.82 | 23,327,080 |
| 2018-06-29 | $16.02 | $17.48 | $16.02 | $17.16 | $17.05 | 25,711,930 |
| 2018-06-28 | $16.20 | $16.63 | $15.95 | $15.96 | $15.85 | 14,640,510 |
| 2018-06-27 | $16.31 | $16.88 | $15.95 | $16.46 | $16.35 | 30,069,750 |
| 2018-06-26 | $14.52 | $16.17 | $14.32 | $16.17 | $16.06 | 19,899,630 |
| 2018-06-25 | $14.96 | $15.14 | $14.55 | $14.70 | $14.60 | 7,857,790 |
| 2018-06-22 | $14.32 | $14.85 | $14.14 | $14.68 | $14.58 | 7,823,130 |
| 2018-06-21 | $15.60 | $15.72 | $14.26 | $14.37 | $14.28 | 13,617,540 |
| 2018-06-20 | $15.32 | $15.99 | $15.21 | $15.61 | $15.51 | 10,117,480 |
| 2018-06-19 | $16.40 | $16.98 | $15.50 | $15.54 | $15.44 | 13,021,570 |
| 2018-06-18 | $17.22 | $17.22 | $17.22 | $17.22 | $17.11 | 0 |
| 2018-06-15 | $18.00 | $18.25 | $16.76 | $17.22 | $17.11 | 17,404,970 |
| 2018-06-14 | $17.63 | $18.07 | $17.53 | $17.97 | $17.85 | 12,771,150 |
| 2018-06-13 | $17.69 | $17.82 | $17.34 | $17.42 | $17.30 | 8,213,150 |
| 2018-06-12 | $17.35 | $17.68 | $17.02 | $17.67 | $17.55 | 8,817,140 |
| 2018-06-11 | $17.79 | $17.88 | $17.20 | $17.28 | $17.17 | 7,876,830 |
| 2018-06-08 | $17.90 | $18.24 | $17.44 | $17.88 | $17.76 | 11,604,390 |
| 2018-06-07 | $17.95 | $18.08 | $17.64 | $17.89 | $17.77 | 9,281,940 |
| 2018-06-06 | $18.02 | $18.14 | $17.67 | $17.83 | $17.71 | 9,148,560 |
| 2018-06-05 | $17.33 | $18.09 | $17.30 | $18.02 | $17.90 | 14,025,210 |
| 2018-06-04 | $17.28 | $17.43 | $17.01 | $17.23 | $17.12 | 6,993,450 |
| 2018-06-01 | $17.63 | $17.85 | $16.93 | $17.07 | $16.96 | 11,209,220 |
| 2018-05-31 | $17.81 | $17.91 | $17.21 | $17.73 | $17.61 | 11,777,880 |
| 2018-05-30 | $17.80 | $18.58 | $17.40 | $17.63 | $17.51 | 13,839,040 |
| 2018-05-29 | $18.58 | $18.88 | $17.88 | $18.06 | $17.94 | 10,408,570 |
| 2018-05-28 | $18.68 | $19.18 | $18.32 | $18.64 | $18.40 | 11,130,420 |
| 2018-05-25 | $19.38 | $19.46 | $18.62 | $18.66 | $18.42 | 14,717,190 |
| 2018-05-24 | $20.00 | $20.05 | $19.47 | $19.51 | $19.26 | 17,880,530 |
| 2018-05-23 | $19.38 | $20.49 | $19.21 | $19.98 | $19.73 | 33,480,690 |
| 2018-05-22 | $19.02 | $19.45 | $19.00 | $19.42 | $19.17 | 17,253,810 |
| 2018-05-21 | $18.61 | $19.29 | $18.61 | $19.10 | $18.86 | 16,911,850 |
| 2018-05-18 | $18.89 | $19.02 | $18.11 | $18.54 | $18.31 | 15,375,980 |
| 2018-05-17 | $18.89 | $19.16 | $18.81 | $18.87 | $18.63 | 9,883,250 |
| 2018-05-16 | $19.22 | $19.46 | $18.81 | $18.85 | $18.61 | 14,773,910 |
| 2018-05-15 | $18.97 | $19.42 | $18.88 | $19.40 | $19.16 | 15,416,790 |
| 2018-05-14 | $19.30 | $19.68 | $18.82 | $18.97 | $18.73 | 19,032,540 |
| 2018-05-11 | $20.18 | $20.28 | $19.43 | $19.51 | $19.26 | 20,221,800 |
| 2018-05-10 | $20.40 | $20.57 | $19.90 | $20.17 | $19.92 | 17,647,930 |
| 2018-05-09 | $20.46 | $20.87 | $20.10 | $20.31 | $20.05 | 20,812,740 |
| 2018-05-08 | $20.35 | $20.59 | $20.01 | $20.58 | $20.32 | 23,974,560 |
| 2018-05-07 | $20.11 | $20.68 | $19.95 | $20.42 | $20.16 | 25,121,820 |
| 2018-05-04 | $20.80 | $20.89 | $19.71 | $20.00 | $19.75 | 40,442,440 |
| 2018-05-03 | $20.51 | $21.64 | $19.77 | $21.44 | $21.17 | 51,841,490 |
| 2018-05-02 | $20.99 | $21.50 | $19.90 | $20.35 | $20.09 | 46,302,740 |
| 2018-05-01 | $21.44 | $21.44 | $21.44 | $21.44 | $21.17 | 0 |
| 2018-04-30 | $21.44 | $21.44 | $21.44 | $21.44 | $21.17 | 0 |
| 2018-04-27 | $23.00 | $23.45 | $21.10 | $21.44 | $21.17 | 66,651,590 |
| 2018-04-26 | $21.40 | $23.83 | $21.10 | $23.31 | $23.02 | 97,063,510 |
| 2018-04-25 | $21.15 | $22.47 | $20.91 | $21.66 | $21.39 | 66,479,190 |
| 2018-04-24 | $19.01 | $21.32 | $18.60 | $21.32 | $21.05 | 41,037,630 |
| 2018-04-23 | $20.00 | $20.50 | $18.44 | $19.38 | $19.14 | 31,808,780 |
| 2018-04-20 | $19.21 | $20.58 | $19.21 | $19.92 | $19.67 | 35,195,980 |
| 2018-04-19 | $19.32 | $20.78 | $19.20 | $19.58 | $19.33 | 40,084,300 |
| 2018-04-18 | $18.30 | $19.99 | $17.93 | $19.47 | $19.22 | 31,026,610 |
| 2018-04-17 | $18.80 | $18.93 | $18.03 | $18.27 | $18.04 | 19,265,780 |
| 2018-04-16 | $17.89 | $19.10 | $17.71 | $18.96 | $18.72 | 29,625,890 |
| 2018-04-13 | $17.89 | $18.14 | $17.60 | $17.90 | $17.67 | 9,708,600 |
| 2018-04-12 | $18.00 | $18.17 | $17.68 | $17.70 | $17.48 | 9,247,330 |
| 2018-04-11 | $17.91 | $18.35 | $17.76 | $18.02 | $17.79 | 12,520,260 |
| 2018-04-10 | $18.17 | $18.17 | $17.36 | $17.88 | $17.65 | 11,768,260 |
| 2018-04-09 | $17.73 | $18.37 | $17.71 | $18.10 | $17.87 | 12,272,050 |
| 2018-04-06 | $17.83 | $17.83 | $17.83 | $17.83 | $17.61 | 0 |
| 2018-04-05 | $17.83 | $17.83 | $17.83 | $17.83 | $17.61 | 0 |
| 2018-04-04 | $18.50 | $18.63 | $17.77 | $17.83 | $17.61 | 11,540,330 |
| 2018-04-03 | $18.50 | $18.58 | $17.90 | $18.35 | $18.12 | 18,183,230 |
| 2018-04-02 | $18.25 | $19.69 | $17.92 | $18.89 | $18.65 | 33,194,320 |
| 2018-03-30 | $17.95 | $18.55 | $17.70 | $18.27 | $18.04 | 21,862,770 |
| 2018-03-29 | $17.49 | $18.65 | $17.31 | $17.82 | $17.60 | 26,506,430 |
| 2018-03-28 | $17.27 | $17.55 | $17.18 | $17.31 | $17.09 | 16,162,890 |
| 2018-03-27 | $16.75 | $18.10 | $16.50 | $17.78 | $17.56 | 29,117,320 |
| 2018-03-26 | $15.35 | $16.75 | $15.01 | $16.63 | $16.42 | 14,557,200 |
| 2018-03-23 | $15.70 | $17.19 | $15.30 | $15.66 | $15.46 | 12,145,460 |
| 2018-03-22 | $16.20 | $16.60 | $16.05 | $16.34 | $16.13 | 6,878,340 |
| 2018-03-21 | $16.53 | $16.90 | $16.11 | $16.20 | $16.00 | 7,754,390 |
| 2018-03-20 | $16.24 | $16.74 | $16.01 | $16.60 | $16.39 | 8,732,590 |
| 2018-03-19 | $16.03 | $16.75 | $16.03 | $16.45 | $16.24 | 7,191,650 |
| 2018-03-16 | $16.35 | $16.48 | $16.10 | $16.11 | $15.91 | 4,814,870 |
| 2018-03-15 | $16.32 | $16.50 | $16.01 | $16.35 | $16.14 | 7,025,620 |
| 2018-03-14 | $16.80 | $17.03 | $16.33 | $16.36 | $16.15 | 11,693,360 |
| 2018-03-13 | $16.70 | $17.98 | $16.30 | $17.13 | $16.91 | 21,886,300 |
| 2018-03-12 | $16.65 | $17.33 | $16.62 | $16.74 | $16.53 | 14,865,950 |
| 2018-03-09 | $16.30 | $16.93 | $16.12 | $16.61 | $16.40 | 12,809,830 |
| 2018-03-08 | $16.11 | $16.48 | $16.01 | $16.24 | $16.04 | 8,591,650 |
| 2018-03-07 | $16.09 | $16.39 | $15.89 | $16.14 | $15.94 | 6,339,750 |
| 2018-03-06 | $16.20 | $16.75 | $16.05 | $16.25 | $16.04 | 11,532,650 |
| 2018-03-05 | $16.10 | $16.35 | $15.86 | $16.30 | $16.09 | 10,491,510 |
| 2018-03-02 | $16.45 | $16.78 | $15.92 | $16.06 | $15.86 | 18,135,170 |
| 2018-03-01 | $15.00 | $16.63 | $14.91 | $16.63 | $16.42 | 21,041,770 |
| 2018-02-28 | $14.72 | $15.70 | $14.42 | $15.12 | $14.93 | 12,396,050 |
| 2018-02-27 | $14.56 | $15.31 | $14.56 | $14.87 | $14.68 | 9,652,000 |
| 2018-02-26 | $14.29 | $14.75 | $14.17 | $14.56 | $14.38 | 5,788,260 |
| 2018-02-23 | $14.30 | $14.45 | $14.12 | $14.24 | $14.06 | 3,413,610 |
| 2018-02-22 | $14.10 | $14.42 | $14.01 | $14.24 | $14.06 | 3,153,240 |
| 2018-02-21 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 0 |
| 2018-02-20 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 0 |
| 2018-02-19 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 0 |
| 2018-02-16 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 0 |
| 2018-02-15 | $13.95 | $13.95 | $13.95 | $13.95 | $13.77 | 0 |
| 2018-02-14 | $14.01 | $14.12 | $13.85 | $13.95 | $13.77 | 2,870,500 |
| 2018-02-13 | $13.77 | $14.75 | $13.66 | $14.14 | $13.96 | 7,972,870 |
| 2018-02-12 | $13.15 | $14.08 | $13.15 | $13.70 | $13.53 | 4,999,340 |
| 2018-02-09 | $13.16 | $13.50 | $12.88 | $13.05 | $12.89 | 5,059,490 |
| 2018-02-08 | $13.50 | $13.79 | $13.37 | $13.69 | $13.52 | 3,197,020 |
| 2018-02-07 | $13.74 | $13.87 | $12.84 | $13.49 | $13.32 | 6,711,600 |
| 2018-02-06 | $14.85 | $14.85 | $13.37 | $13.37 | $13.20 | 8,772,480 |
| 2018-02-05 | $14.75 | $15.04 | $14.60 | $14.86 | $14.67 | 2,734,710 |
| 2018-02-02 | $15.05 | $15.35 | $14.51 | $14.98 | $14.79 | 3,987,110 |
| 2018-02-01 | $16.59 | $16.69 | $14.97 | $15.11 | $14.92 | 8,298,970 |
| 2018-01-31 | $17.32 | $17.33 | $16.42 | $16.55 | $16.34 | 6,343,220 |
| 2018-01-30 | $17.38 | $17.50 | $17.16 | $17.27 | $17.05 | 3,128,300 |
| 2018-01-29 | $17.77 | $17.87 | $17.31 | $17.37 | $17.15 | 5,305,310 |
| 2018-01-26 | $17.76 | $18.04 | $17.64 | $17.89 | $17.66 | 4,691,870 |
| 2018-01-25 | $18.00 | $18.22 | $17.76 | $17.77 | $17.55 | 5,511,750 |
| 2018-01-24 | $17.77 | $18.12 | $17.58 | $18.10 | $17.87 | 7,800,130 |
| 2018-01-23 | $17.72 | $18.08 | $17.60 | $17.80 | $17.58 | 4,526,510 |
| 2018-01-22 | $17.46 | $17.88 | $17.25 | $17.72 | $17.50 | 4,280,280 |
| 2018-01-19 | $17.47 | $17.67 | $17.42 | $17.51 | $17.29 | 2,876,400 |
| 2018-01-18 | $17.49 | $17.64 | $17.40 | $17.49 | $17.27 | 2,283,100 |
| 2018-01-17 | $17.50 | $17.62 | $17.09 | $17.52 | $17.30 | 4,892,810 |
| 2018-01-16 | $17.60 | $17.86 | $17.35 | $17.71 | $17.49 | 4,643,330 |
| 2018-01-15 | $18.21 | $18.25 | $17.48 | $17.61 | $17.39 | 8,744,770 |
| 2018-01-12 | $18.66 | $19.01 | $18.35 | $18.37 | $18.14 | 8,960,450 |
| 2018-01-11 | $18.30 | $19.02 | $18.11 | $18.83 | $18.59 | 15,989,590 |
| 2018-01-10 | $17.88 | $18.72 | $17.72 | $18.55 | $18.32 | 17,134,370 |
| 2018-01-09 | $17.80 | $17.91 | $17.70 | $17.77 | $17.55 | 2,885,800 |
| 2018-01-08 | $18.16 | $18.16 | $17.75 | $17.82 | $17.60 | 5,318,950 |
| 2018-01-05 | $18.15 | $18.30 | $18.03 | $18.13 | $17.90 | 4,585,050 |
| 2018-01-04 | $18.21 | $18.28 | $18.03 | $18.14 | $17.91 | 4,699,430 |
| 2018-01-03 | $18.01 | $18.38 | $17.90 | $18.26 | $18.03 | 6,714,240 |
| 2018-01-02 | $17.82 | $18.08 | $17.82 | $18.00 | $17.77 | 3,672,520 |
| 2018-01-01 | $17.79 | $17.79 | $17.79 | $17.79 | $17.57 | 0 |
| 2017-12-29 | $17.63 | $17.84 | $17.61 | $17.79 | $17.57 | 2,600,270 |
| 2017-12-28 | $17.65 | $17.87 | $17.53 | $17.61 | $17.39 | 3,300,540 |
| 2017-12-27 | $17.90 | $17.90 | $17.68 | $17.70 | $17.48 | 3,024,930 |
| 2017-12-26 | $17.86 | $17.97 | $17.75 | $17.92 | $17.69 | 2,747,170 |
| 2017-12-25 | $17.86 | $17.96 | $17.71 | $17.77 | $17.55 | 2,990,220 |
| 2017-12-22 | $17.83 | $18.50 | $17.76 | $18.25 | $18.02 | 3,176,450 |
| 2017-12-21 | $17.80 | $18.09 | $17.60 | $17.92 | $17.69 | 3,422,120 |
| 2017-12-20 | $18.19 | $18.24 | $17.89 | $17.95 | $17.72 | 3,167,740 |
| 2017-12-19 | $17.85 | $18.35 | $17.85 | $18.22 | $17.99 | 4,062,320 |
| 2017-12-18 | $18.10 | $18.25 | $17.70 | $17.83 | $17.61 | 3,202,920 |
| 2017-12-15 | $18.28 | $18.45 | $18.06 | $18.12 | $17.89 | 3,661,210 |
| 2017-12-14 | $18.21 | $18.42 | $18.19 | $18.36 | $18.13 | 4,043,730 |
| 2017-12-13 | $18.15 | $18.29 | $18.01 | $18.23 | $18.00 | 2,553,650 |
| 2017-12-12 | $18.47 | $18.48 | $18.06 | $18.16 | $17.93 | 4,712,280 |
| 2017-12-11 | $18.60 | $18.91 | $18.30 | $18.53 | $18.30 | 8,774,910 |
| 2017-12-08 | $17.58 | $17.89 | $17.55 | $17.86 | $17.63 | 3,410,410 |
| 2017-12-07 | $17.78 | $17.86 | $17.60 | $17.62 | $17.40 | 2,716,740 |
| 2017-12-06 | $17.50 | $17.83 | $17.34 | $17.79 | $17.57 | 3,894,940 |
| 2017-12-05 | $18.43 | $18.55 | $17.25 | $17.51 | $17.29 | 7,007,380 |
| 2017-12-04 | $18.80 | $18.80 | $18.31 | $18.40 | $18.17 | 3,811,680 |
| 2017-12-01 | $18.58 | $18.93 | $18.55 | $18.77 | $18.53 | 3,944,800 |
| 2017-11-30 | $18.68 | $18.88 | $18.51 | $18.56 | $18.33 | 3,256,970 |
| 2017-11-29 | $19.14 | $19.15 | $18.42 | $18.77 | $18.53 | 6,202,210 |
| 2017-11-28 | $18.90 | $19.17 | $18.77 | $19.10 | $18.86 | 3,708,520 |
| 2017-11-27 | $19.30 | $19.40 | $18.66 | $18.78 | $18.54 | 6,097,420 |
| 2017-11-24 | $19.13 | $19.63 | $19.08 | $19.26 | $19.02 | 4,125,870 |
| 2017-11-23 | $19.90 | $20.23 | $19.30 | $19.37 | $19.13 | 7,843,630 |
| 2017-11-22 | $19.70 | $20.44 | $19.61 | $20.07 | $19.82 | 9,585,350 |
| 2017-11-21 | $19.90 | $19.98 | $19.58 | $19.68 | $19.43 | 7,086,290 |
| 2017-11-20 | $19.08 | $20.09 | $19.01 | $19.99 | $19.74 | 10,142,850 |
| 2017-11-17 | $20.31 | $20.62 | $19.15 | $19.34 | $19.10 | 12,025,230 |
| 2017-11-16 | $20.40 | $20.78 | $20.22 | $20.35 | $20.09 | 8,262,740 |
| 2017-11-15 | $21.10 | $21.19 | $20.40 | $20.43 | $20.17 | 12,602,760 |
| 2017-11-14 | $20.63 | $21.98 | $20.60 | $21.30 | $21.03 | 25,296,440 |
| 2017-11-13 | $20.18 | $20.85 | $20.11 | $20.78 | $20.52 | 10,701,290 |
| 2017-11-10 | $20.10 | $21.39 | $19.90 | $20.45 | $20.19 | 11,875,430 |
| 2017-11-09 | $19.76 | $20.45 | $19.71 | $20.21 | $19.96 | 10,333,530 |
| 2017-11-08 | $19.87 | $20.07 | $19.80 | $19.87 | $19.62 | 7,789,360 |
| 2017-11-07 | $19.52 | $19.98 | $19.40 | $19.96 | $19.71 | 8,366,430 |
| 2017-11-06 | $19.15 | $19.49 | $19.15 | $19.47 | $19.22 | 3,925,610 |
| 2017-11-03 | $19.55 | $19.75 | $19.19 | $19.26 | $19.02 | 5,719,220 |
| 2017-11-02 | $19.23 | $19.53 | $19.07 | $19.47 | $19.22 | 4,870,420 |
| 2017-11-01 | $19.50 | $19.70 | $19.28 | $19.34 | $19.10 | 5,618,400 |
| 2017-10-31 | $19.02 | $19.51 | $19.02 | $19.36 | $19.12 | 4,951,340 |
| 2017-10-30 | $20.06 | $20.30 | $18.66 | $19.22 | $18.98 | 12,199,690 |
| 2017-10-27 | $20.70 | $21.00 | $20.20 | $20.42 | $20.16 | 7,740,500 |
| 2017-10-26 | $20.68 | $20.87 | $20.44 | $20.80 | $20.54 | 7,333,870 |
| 2017-10-25 | $20.34 | $20.70 | $20.27 | $20.65 | $20.39 | 6,558,620 |
| 2017-10-24 | $20.62 | $20.63 | $20.04 | $20.44 | $20.18 | 8,624,840 |
| 2017-10-23 | $20.58 | $20.86 | $20.46 | $20.71 | $20.45 | 8,139,830 |
| 2017-10-20 | $20.16 | $20.96 | $20.06 | $20.88 | $20.62 | 9,633,650 |
| 2017-10-19 | $20.59 | $20.95 | $20.10 | $20.31 | $20.05 | 11,926,770 |
| 2017-10-18 | $21.70 | $21.95 | $20.59 | $20.67 | $20.41 | 15,886,220 |
| 2017-10-17 | $21.55 | $21.89 | $21.40 | $21.67 | $21.40 | 11,659,190 |
| 2017-10-16 | $22.29 | $22.76 | $21.60 | $21.77 | $21.50 | 21,733,670 |
| 2017-10-13 | $22.51 | $22.70 | $22.00 | $22.32 | $22.04 | 20,055,680 |
| 2017-10-12 | $22.05 | $23.30 | $21.83 | $22.73 | $22.44 | 33,743,940 |
| 2017-10-11 | $23.00 | $23.86 | $22.24 | $22.30 | $22.02 | 52,609,060 |
| 2017-10-10 | $20.75 | $22.74 | $20.62 | $22.74 | $22.45 | 16,375,340 |
| 2017-10-09 | $20.49 | $20.86 | $20.45 | $20.67 | $20.41 | 7,518,640 |
| 2017-10-06 | $20.24 | $20.24 | $20.24 | $20.24 | $19.98 | 0 |
| 2017-10-05 | $20.24 | $20.24 | $20.24 | $20.24 | $19.98 | 0 |
| 2017-10-04 | $20.24 | $20.24 | $20.24 | $20.24 | $19.98 | 0 |
| 2017-10-03 | $20.24 | $20.24 | $20.24 | $20.24 | $19.98 | 0 |
| 2017-10-02 | $20.24 | $20.24 | $20.24 | $20.24 | $19.98 | 0 |
| 2017-09-29 | $20.34 | $20.49 | $20.12 | $20.24 | $19.98 | 4,595,270 |
| 2017-09-28 | $20.12 | $20.68 | $20.12 | $20.32 | $20.06 | 6,486,820 |
| 2017-09-27 | $20.10 | $20.38 | $20.05 | $20.24 | $19.98 | 3,678,690 |
| 2017-09-26 | $19.82 | $20.19 | $19.82 | $20.16 | $19.91 | 3,640,360 |
| 2017-09-25 | $20.20 | $20.47 | $19.88 | $19.89 | $19.64 | 5,306,200 |
| 2017-09-22 | $20.80 | $20.80 | $20.13 | $20.22 | $19.96 | 8,625,450 |
| 2017-09-21 | $21.40 | $21.53 | $20.81 | $20.84 | $20.58 | 9,833,860 |
| 2017-09-20 | $21.05 | $21.43 | $20.74 | $21.40 | $21.13 | 10,070,100 |
| 2017-09-19 | $21.13 | $21.34 | $20.89 | $21.05 | $20.78 | 8,383,330 |
| 2017-09-18 | $21.25 | $21.50 | $21.05 | $21.15 | $20.88 | 8,212,830 |
| 2017-09-15 | $21.50 | $21.55 | $21.02 | $21.12 | $20.85 | 12,711,800 |
| 2017-09-14 | $21.55 | $22.13 | $21.53 | $21.70 | $21.43 | 18,173,140 |
| 2017-09-13 | $21.88 | $21.98 | $21.35 | $21.67 | $21.40 | 17,944,900 |
| 2017-09-12 | $21.00 | $22.70 | $20.95 | $22.09 | $21.81 | 40,073,790 |
| 2017-09-11 | $21.10 | $21.35 | $20.87 | $21.15 | $20.88 | 12,131,590 |
| 2017-09-08 | $20.76 | $21.16 | $20.51 | $21.02 | $20.75 | 11,141,110 |
| 2017-09-07 | $21.40 | $21.60 | $20.80 | $20.82 | $20.56 | 17,777,820 |
| 2017-09-06 | $20.79 | $21.58 | $20.71 | $21.48 | $21.21 | 18,075,680 |
| 2017-09-05 | $21.34 | $21.34 | $20.80 | $20.91 | $20.65 | 14,970,200 |
| 2017-09-04 | $20.40 | $21.64 | $20.21 | $21.29 | $21.02 | 30,909,080 |
| 2017-09-01 | $19.97 | $20.48 | $19.81 | $20.41 | $20.15 | 12,776,390 |
| 2017-08-31 | $19.90 | $20.09 | $19.72 | $19.91 | $19.66 | 12,111,920 |
| 2017-08-30 | $20.20 | $20.54 | $20.15 | $20.26 | $20.00 | 8,935,260 |
| 2017-08-29 | $20.50 | $20.55 | $20.06 | $20.36 | $20.10 | 9,197,780 |
| 2017-08-28 | $20.33 | $20.85 | $20.16 | $20.49 | $20.23 | 14,112,510 |
| 2017-08-25 | $19.95 | $20.45 | $19.85 | $20.25 | $19.99 | 8,705,070 |
| 2017-08-24 | $20.46 | $20.50 | $19.90 | $20.00 | $19.75 | 13,322,080 |
| 2017-08-23 | $20.10 | $21.43 | $20.02 | $20.78 | $20.52 | 24,520,940 |
| 2017-08-22 | $20.34 | $20.34 | $19.76 | $20.26 | $20.00 | 12,795,110 |
| 2017-08-21 | $20.20 | $20.88 | $20.11 | $20.35 | $20.09 | 12,458,350 |
| 2017-08-18 | $20.10 | $20.82 | $20.00 | $20.22 | $19.96 | 17,149,320 |
| 2017-08-17 | $19.35 | $21.29 | $19.15 | $20.39 | $20.13 | 28,874,400 |
| 2017-08-16 | $19.03 | $19.71 | $18.95 | $19.40 | $19.16 | 19,046,880 |
| 2017-08-15 | $19.14 | $19.26 | $18.89 | $19.00 | $18.76 | 9,340,930 |
| 2017-08-14 | $18.45 | $19.33 | $18.37 | $19.20 | $18.96 | 14,285,030 |
| 2017-08-11 | $18.68 | $18.93 | $18.31 | $18.37 | $18.14 | 6,122,240 |
| 2017-08-10 | $18.80 | $18.95 | $18.60 | $18.78 | $18.54 | 4,105,930 |
| 2017-08-09 | $18.89 | $18.98 | $18.73 | $18.74 | $18.50 | 3,889,400 |
| 2017-08-08 | $18.73 | $19.00 | $18.45 | $18.99 | $18.75 | 5,490,680 |
| 2017-08-07 | $18.63 | $18.93 | $18.63 | $18.72 | $18.48 | 3,352,700 |
| 2017-08-04 | $18.74 | $18.98 | $18.61 | $18.62 | $18.39 | 5,409,830 |
| 2017-08-03 | $18.78 | $19.22 | $18.60 | $18.77 | $18.53 | 5,378,520 |
| 2017-08-02 | $19.22 | $19.22 | $18.76 | $18.80 | $18.56 | 6,172,210 |
| 2017-08-01 | $19.05 | $19.24 | $18.81 | $19.22 | $18.98 | 6,612,170 |
| 2017-07-31 | $19.11 | $19.15 | $18.75 | $19.02 | $18.78 | 7,734,970 |
| 2017-07-28 | $19.57 | $19.73 | $19.08 | $19.17 | $18.93 | 10,197,540 |
| 2017-07-27 | $18.57 | $19.90 | $18.57 | $19.73 | $19.48 | 16,622,260 |
| 2017-07-26 | $18.86 | $18.94 | $18.49 | $18.55 | $18.32 | 6,070,790 |
| 2017-07-25 | $18.38 | $18.93 | $18.35 | $18.85 | $18.61 | 8,909,230 |
| 2017-07-24 | $18.11 | $18.47 | $18.04 | $18.38 | $18.15 | 4,730,390 |
| 2017-07-21 | $18.34 | $18.35 | $18.12 | $18.17 | $17.94 | 4,692,020 |
| 2017-07-20 | $18.06 | $18.34 | $18.01 | $18.13 | $17.90 | 5,455,430 |
| 2017-07-19 | $17.76 | $18.09 | $17.71 | $18.04 | $17.81 | 4,443,400 |
| 2017-07-18 | $17.51 | $18.02 | $17.45 | $17.84 | $17.61 | 4,859,060 |
| 2017-07-17 | $18.79 | $18.79 | $17.45 | $17.50 | $17.28 | 9,746,970 |
| 2017-07-14 | $19.01 | $19.01 | $18.72 | $18.81 | $18.57 | 4,626,910 |
| 2017-07-13 | $19.43 | $19.43 | $19.01 | $19.09 | $18.85 | 7,848,510 |
| 2017-07-12 | $18.66 | $19.44 | $18.36 | $19.34 | $19.10 | 11,501,470 |
| 2017-07-11 | $19.59 | $19.65 | $18.67 | $18.78 | $18.54 | 12,295,460 |
| 2017-07-10 | $19.73 | $19.85 | $19.55 | $19.59 | $19.34 | 6,317,340 |
| 2017-07-07 | $19.83 | $20.12 | $19.51 | $19.94 | $19.69 | 10,478,050 |
| 2017-07-06 | $19.97 | $20.00 | $19.65 | $19.80 | $19.55 | 7,331,810 |
| 2017-07-05 | $19.87 | $20.16 | $19.78 | $20.03 | $19.78 | 7,620,880 |
| 2017-07-04 | $20.00 | $20.05 | $19.71 | $19.89 | $19.64 | 5,604,160 |
| 2017-07-03 | $19.72 | $20.04 | $19.67 | $20.02 | $19.77 | 7,855,310 |
| 2017-06-30 | $20.05 | $20.08 | $19.66 | $19.79 | $19.54 | 7,353,180 |
| 2017-06-29 | $19.46 | $20.19 | $19.43 | $20.05 | $19.80 | 10,553,580 |
| 2017-06-28 | $19.81 | $19.93 | $19.35 | $19.42 | $19.17 | 9,256,770 |
| 2017-06-27 | $20.08 | $20.20 | $19.84 | $19.94 | $19.69 | 7,242,180 |
| 2017-06-26 | $19.71 | $20.15 | $19.61 | $20.02 | $19.77 | 8,759,020 |
| 2017-06-23 | $20.17 | $20.22 | $19.20 | $19.81 | $19.56 | 19,033,500 |
| 2017-06-22 | $21.75 | $22.05 | $20.00 | $20.21 | $19.96 | 18,333,360 |
| 2017-06-21 | $22.06 | $22.09 | $21.48 | $21.71 | $21.44 | 13,266,850 |
| 2017-06-20 | $22.24 | $22.38 | $21.81 | $21.94 | $21.66 | 18,091,140 |
| 2017-06-19 | $21.35 | $22.20 | $21.11 | $22.18 | $21.90 | 20,221,270 |
| 2017-06-16 | $21.65 | $21.75 | $21.20 | $21.39 | $21.12 | 10,926,620 |
| 2017-06-15 | $21.00 | $21.86 | $20.92 | $21.70 | $21.43 | 18,066,360 |
| 2017-06-14 | $21.40 | $21.43 | $20.87 | $21.03 | $20.76 | 10,786,890 |
| 2017-06-13 | $21.22 | $21.67 | $21.21 | $21.40 | $21.13 | 14,132,310 |
| 2017-06-12 | $20.94 | $21.64 | $20.68 | $21.39 | $21.12 | 14,092,340 |
| 2017-06-09 | $21.75 | $21.80 | $21.03 | $21.27 | $21.00 | 15,512,540 |
| 2017-06-08 | $21.86 | $22.24 | $21.53 | $21.78 | $21.51 | 20,464,920 |
| 2017-06-07 | $21.01 | $22.05 | $20.85 | $21.86 | $21.58 | 24,147,260 |
| 2017-06-06 | $21.30 | $21.60 | $20.50 | $21.01 | $20.74 | 20,522,490 |
| 2017-06-05 | $21.30 | $22.36 | $20.91 | $21.65 | $21.38 | 27,498,260 |
| 2017-06-02 | $19.96 | $21.16 | $19.66 | $21.11 | $20.84 | 21,978,850 |
| 2017-06-01 | $20.75 | $21.06 | $19.73 | $20.08 | $19.83 | 20,315,400 |
| 2017-05-31 | $21.34 | $21.56 | $20.67 | $20.96 | $20.70 | 20,421,450 |
| 2017-05-30 | $21.39 | $21.39 | $21.39 | $21.39 | $21.12 | 0 |
| 2017-05-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.01 | 0 |
| 2017-05-26 | $21.72 | $22.50 | $21.30 | $21.39 | $21.01 | 32,329,450 |
| 2017-05-25 | $21.03 | $22.98 | $20.71 | $22.23 | $21.84 | 42,905,420 |
| 2017-05-24 | $20.10 | $22.00 | $19.84 | $21.38 | $21.00 | 40,718,630 |
| 2017-05-23 | $20.00 | $20.88 | $19.75 | $20.41 | $20.05 | 31,961,320 |
| 2017-05-22 | $20.90 | $21.74 | $20.52 | $21.18 | $20.81 | 54,348,470 |
| 2017-05-19 | $18.00 | $19.76 | $17.70 | $19.76 | $19.41 | 14,513,510 |
| 2017-05-18 | $17.71 | $18.21 | $17.70 | $17.96 | $17.64 | 2,783,430 |
| 2017-05-17 | $18.13 | $18.44 | $18.09 | $18.15 | $17.83 | 4,113,270 |
| 2017-05-16 | $17.76 | $18.29 | $17.57 | $18.24 | $17.92 | 5,079,150 |
| 2017-05-15 | $18.90 | $18.90 | $18.04 | $18.06 | $17.74 | 7,142,400 |
| 2017-05-12 | $17.48 | $17.63 | $17.21 | $17.55 | $17.24 | 3,315,400 |
| 2017-05-11 | $18.18 | $18.30 | $16.88 | $17.56 | $17.25 | 7,643,350 |
| 2017-05-10 | $19.16 | $19.30 | $18.39 | $18.41 | $18.08 | 4,331,700 |
| 2017-05-09 | $19.20 | $19.32 | $18.75 | $19.22 | $18.88 | 4,287,460 |
| 2017-05-08 | $19.30 | $19.96 | $19.01 | $19.34 | $19.00 | 4,118,370 |
| 2017-05-05 | $19.82 | $19.86 | $19.39 | $19.42 | $19.08 | 3,170,540 |
| 2017-05-04 | $19.77 | $20.14 | $19.66 | $19.95 | $19.60 | 4,175,080 |
| 2017-05-03 | $19.76 | $19.96 | $19.60 | $19.91 | $19.56 | 4,402,290 |
| 2017-05-02 | $19.77 | $20.05 | $19.53 | $19.79 | $19.44 | 2,797,270 |
| 2017-05-01 | $19.76 | $19.76 | $19.76 | $19.76 | $19.41 | 0 |
| 2017-04-28 | $19.56 | $19.86 | $19.50 | $19.76 | $19.41 | 3,172,360 |
| 2017-04-27 | $19.85 | $19.90 | $18.93 | $19.67 | $19.32 | 6,624,330 |
| 2017-04-26 | $20.00 | $20.34 | $19.75 | $19.86 | $19.51 | 4,238,710 |
| 2017-04-25 | $19.88 | $20.13 | $19.69 | $20.09 | $19.74 | 5,590,450 |
| 2017-04-24 | $20.79 | $20.83 | $20.00 | $20.07 | $19.72 | 8,179,100 |
| 2017-04-21 | $20.12 | $20.48 | $20.00 | $20.27 | $19.91 | 3,606,250 |
| 2017-04-20 | $20.06 | $20.25 | $19.80 | $20.24 | $19.88 | 3,856,160 |
| 2017-04-19 | $19.96 | $20.26 | $19.75 | $20.18 | $19.82 | 3,950,890 |
| 2017-04-18 | $20.34 | $20.42 | $20.01 | $20.01 | $19.66 | 2,250,100 |
| 2017-04-17 | $20.51 | $20.57 | $20.20 | $20.31 | $19.95 | 2,886,890 |
| 2017-04-14 | $20.89 | $21.00 | $20.51 | $20.59 | $20.23 | 3,352,480 |
| 2017-04-13 | $21.08 | $21.26 | $20.97 | $21.01 | $20.64 | 2,868,290 |
| 2017-04-12 | $21.08 | $21.21 | $20.93 | $21.01 | $20.64 | 3,176,400 |
| 2017-04-11 | $20.70 | $21.38 | $20.64 | $21.23 | $20.85 | 6,248,100 |
| 2017-04-10 | $20.96 | $21.10 | $20.61 | $20.68 | $20.31 | 4,155,930 |
| 2017-04-07 | $21.30 | $21.30 | $20.92 | $21.08 | $20.71 | 4,426,150 |
| 2017-04-06 | $21.00 | $21.46 | $20.92 | $21.36 | $20.98 | 5,461,130 |
| 2017-04-05 | $20.59 | $21.11 | $20.59 | $21.00 | $20.63 | 3,767,770 |
| 2017-04-04 | $20.60 | $20.60 | $20.60 | $20.60 | $20.24 | 0 |
| 2017-04-03 | $20.60 | $20.60 | $20.60 | $20.60 | $20.24 | 0 |
| 2017-03-31 | $20.35 | $20.78 | $20.35 | $20.60 | $20.24 | 2,627,450 |
| 2017-03-30 | $21.23 | $21.27 | $20.00 | $20.51 | $20.15 | 7,357,670 |
| 2017-03-29 | $21.70 | $21.78 | $21.31 | $21.38 | $21.00 | 3,826,160 |
| 2017-03-28 | $21.40 | $21.65 | $21.35 | $21.58 | $21.20 | 4,243,070 |
| 2017-03-27 | $21.47 | $21.48 | $21.25 | $21.32 | $20.94 | 3,509,880 |
| 2017-03-24 | $21.33 | $21.33 | $21.02 | $21.21 | $20.84 | 4,806,710 |
| 2017-03-23 | $21.65 | $21.76 | $20.91 | $21.25 | $20.87 | 5,315,880 |
| 2017-03-22 | $21.51 | $21.85 | $21.47 | $21.55 | $21.17 | 4,516,970 |
| 2017-03-21 | $21.86 | $21.88 | $21.55 | $21.67 | $21.29 | 5,017,990 |
| 2017-03-20 | $22.20 | $22.25 | $21.65 | $21.88 | $21.49 | 8,079,040 |
| 2017-03-17 | $22.50 | $22.75 | $22.10 | $22.14 | $21.75 | 10,100,510 |
| 2017-03-16 | $22.13 | $22.56 | $22.13 | $22.44 | $22.04 | 7,168,070 |
| 2017-03-15 | $22.15 | $22.24 | $22.00 | $22.09 | $21.70 | 3,144,180 |
| 2017-03-14 | $22.42 | $22.59 | $22.14 | $22.19 | $21.80 | 5,059,580 |
| 2017-03-13 | $22.19 | $22.50 | $22.00 | $22.42 | $22.02 | 6,893,560 |
| 2017-03-10 | $22.15 | $22.28 | $21.98 | $21.99 | $21.60 | 4,042,420 |
| 2017-03-09 | $22.33 | $22.44 | $21.98 | $22.17 | $21.78 | 5,310,590 |
| 2017-03-08 | $22.60 | $22.85 | $22.30 | $22.40 | $22.00 | 8,461,440 |
| 2017-03-07 | $22.20 | $22.85 | $22.17 | $22.65 | $22.25 | 12,380,200 |
| 2017-03-06 | $21.85 | $22.49 | $21.74 | $22.24 | $21.85 | 9,344,920 |
| 2017-03-03 | $21.60 | $21.92 | $21.41 | $21.85 | $21.46 | 4,919,800 |
| 2017-03-02 | $22.21 | $22.24 | $21.60 | $21.69 | $21.31 | 5,996,690 |
| 2017-03-01 | $22.16 | $22.45 | $22.01 | $22.11 | $21.72 | 7,697,850 |
| 2017-02-28 | $21.65 | $22.94 | $21.59 | $22.30 | $21.91 | 12,537,680 |
| 2017-02-27 | $21.94 | $21.95 | $21.60 | $21.68 | $21.30 | 3,871,780 |
| 2017-02-24 | $22.05 | $22.08 | $21.72 | $21.95 | $21.56 | 4,818,440 |
| 2017-02-23 | $21.70 | $21.99 | $21.60 | $21.96 | $21.57 | 4,985,100 |
| 2017-02-22 | $21.69 | $21.75 | $21.38 | $21.68 | $21.30 | 4,632,640 |
| 2017-02-21 | $21.25 | $22.28 | $21.20 | $21.74 | $21.36 | 8,792,460 |
| 2017-02-20 | $21.29 | $21.34 | $21.09 | $21.25 | $20.87 | 4,592,150 |
| 2017-02-17 | $21.50 | $21.65 | $21.16 | $21.18 | $20.81 | 3,065,610 |
| 2017-02-16 | $21.50 | $21.63 | $21.37 | $21.55 | $21.17 | 2,669,680 |
| 2017-02-15 | $22.00 | $22.00 | $21.41 | $21.47 | $21.09 | 4,617,280 |
| 2017-02-14 | $21.90 | $22.33 | $21.86 | $21.95 | $21.56 | 4,648,760 |
| 2017-02-13 | $21.82 | $22.03 | $21.73 | $21.83 | $21.44 | 3,626,050 |
| 2017-02-10 | $22.10 | $22.23 | $21.77 | $21.82 | $21.43 | 3,644,630 |
| 2017-02-09 | $22.13 | $22.29 | $22.08 | $22.15 | $21.76 | 3,809,820 |
| 2017-02-08 | $21.98 | $22.06 | $21.72 | $22.03 | $21.64 | 2,975,810 |
| 2017-02-07 | $22.20 | $22.29 | $21.76 | $21.89 | $21.50 | 3,974,240 |
| 2017-02-06 | $21.71 | $22.26 | $21.42 | $22.21 | $21.82 | 5,394,230 |
| 2017-02-03 | $21.22 | $22.97 | $21.16 | $21.78 | $21.40 | 5,794,810 |
| 2017-02-02 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 0 |
| 2017-02-01 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 0 |
| 2017-01-31 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 0 |
| 2017-01-30 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 0 |
| 2017-01-27 | $21.18 | $21.18 | $21.18 | $21.18 | $20.81 | 0 |
| 2017-01-26 | $21.06 | $21.35 | $21.06 | $21.18 | $20.81 | 2,009,930 |
| 2017-01-25 | $21.00 | $21.50 | $21.00 | $21.08 | $20.71 | 2,518,270 |
| 2017-01-24 | $21.20 | $21.29 | $21.05 | $21.06 | $20.69 | 1,915,380 |
| 2017-01-23 | $21.06 | $21.34 | $21.06 | $21.27 | $20.89 | 3,748,950 |
| 2017-01-20 | $20.27 | $22.22 | $20.20 | $21.18 | $20.81 | 7,260,510 |
| 2017-01-19 | $20.30 | $20.60 | $20.20 | $20.37 | $20.01 | 2,735,170 |
| 2017-01-18 | $20.24 | $20.53 | $20.20 | $20.30 | $19.94 | 2,973,630 |
| 2017-01-17 | $20.09 | $20.75 | $19.86 | $20.49 | $20.13 | 4,658,490 |
| 2017-01-16 | $21.78 | $21.78 | $19.63 | $20.08 | $19.73 | 7,500,290 |
| 2017-01-13 | $22.83 | $22.92 | $21.78 | $21.81 | $21.42 | 6,899,900 |
| 2017-01-12 | $23.03 | $23.24 | $22.80 | $22.84 | $22.44 | 3,156,050 |
| 2017-01-11 | $23.13 | $23.49 | $23.00 | $23.11 | $22.70 | 3,609,580 |
| 2017-01-10 | $23.50 | $23.58 | $23.21 | $23.23 | $22.82 | 2,642,940 |
| 2017-01-09 | $23.40 | $23.63 | $23.03 | $23.60 | $23.18 | 4,946,010 |
| 2017-01-06 | $23.59 | $23.77 | $23.35 | $23.41 | $23.00 | 4,634,200 |
| 2017-01-05 | $23.41 | $23.61 | $23.38 | $23.59 | $23.17 | 4,712,270 |
| 2017-01-04 | $23.26 | $23.64 | $23.18 | $23.53 | $23.11 | 4,703,110 |
| 2017-01-03 | $23.17 | $23.37 | $23.08 | $23.25 | $22.84 | 2,697,620 |
| 2017-01-02 | $23.08 | $23.08 | $23.08 | $23.08 | $22.67 | 0 |
| 2016-12-30 | $23.16 | $23.30 | $23.03 | $23.08 | $22.67 | 2,740,170 |
| 2016-12-29 | $23.07 | $23.64 | $23.07 | $23.20 | $22.79 | 4,233,110 |
| 2016-12-28 | $23.20 | $23.36 | $23.01 | $23.05 | $22.64 | 2,627,040 |
| 2016-12-27 | $23.40 | $23.58 | $23.17 | $23.28 | $22.87 | 2,894,740 |
| 2016-12-26 | $23.08 | $23.53 | $22.80 | $23.45 | $23.04 | 3,832,620 |
| 2016-12-23 | $23.26 | $24.38 | $23.17 | $23.52 | $23.10 | 7,060,250 |
| 2016-12-22 | $23.46 | $23.47 | $23.16 | $23.25 | $22.84 | 2,898,630 |
| 2016-12-21 | $23.24 | $23.46 | $23.23 | $23.45 | $23.04 | 3,366,050 |
| 2016-12-20 | $23.34 | $23.34 | $23.05 | $23.23 | $22.82 | 2,092,680 |
| 2016-12-19 | $23.46 | $23.46 | $23.07 | $23.10 | $22.69 | 2,803,130 |
| 2016-12-16 | $23.22 | $23.71 | $23.03 | $23.46 | $23.05 | 4,455,410 |
| 2016-12-15 | $22.85 | $23.47 | $22.75 | $23.18 | $22.77 | 4,299,510 |
| 2016-12-14 | $23.45 | $23.54 | $22.91 | $22.99 | $22.58 | 5,659,930 |
| 2016-12-13 | $23.41 | $23.70 | $23.00 | $23.43 | $23.02 | 5,854,200 |
| 2016-12-12 | $26.10 | $26.35 | $23.62 | $23.62 | $23.20 | 10,998,270 |
| 2016-12-09 | $26.38 | $26.49 | $26.11 | $26.24 | $25.78 | 3,745,770 |
| 2016-12-08 | $26.66 | $26.66 | $26.23 | $26.30 | $25.84 | 3,340,400 |
| 2016-12-07 | $26.50 | $26.63 | $26.36 | $26.61 | $26.14 | 2,803,230 |
| 2016-12-06 | $26.49 | $26.68 | $26.40 | $26.47 | $26.00 | 2,889,470 |
| 2016-12-05 | $26.34 | $26.67 | $26.20 | $26.38 | $25.91 | 3,537,550 |
| 2016-12-02 | $26.99 | $26.99 | $26.42 | $26.45 | $25.98 | 7,719,560 |
| 2016-12-01 | $27.25 | $27.27 | $26.90 | $27.00 | $26.52 | 5,166,380 |
| 2016-11-30 | $26.88 | $27.46 | $26.85 | $27.20 | $26.72 | 5,779,910 |
| 2016-11-29 | $27.30 | $27.68 | $27.02 | $27.08 | $26.60 | 8,956,660 |
| 2016-11-28 | $27.57 | $27.58 | $27.26 | $27.36 | $26.88 | 8,603,040 |
| 2016-11-25 | $26.58 | $27.85 | $26.45 | $27.70 | $27.21 | 21,071,430 |
| 2016-11-24 | $27.01 | $27.14 | $26.65 | $26.76 | $26.29 | 7,508,020 |
| 2016-11-23 | $27.50 | $27.60 | $27.10 | $27.13 | $26.65 | 7,722,370 |
| 2016-11-22 | $27.39 | $27.57 | $27.15 | $27.53 | $27.04 | 8,703,200 |
| 2016-11-21 | $27.21 | $27.45 | $27.12 | $27.33 | $26.85 | 5,841,900 |
| 2016-11-18 | $27.40 | $27.55 | $27.20 | $27.25 | $26.77 | 4,758,560 |
| 2016-11-17 | $27.40 | $27.57 | $27.22 | $27.31 | $26.83 | 6,716,880 |
| 2016-11-16 | $28.18 | $28.18 | $27.51 | $27.53 | $27.04 | 10,266,450 |
| 2016-11-15 | $27.75 | $28.20 | $27.61 | $28.02 | $27.52 | 13,384,620 |
| 2016-11-14 | $27.44 | $27.90 | $27.31 | $27.88 | $27.39 | 15,037,440 |
| 2016-11-11 | $27.40 | $27.57 | $27.08 | $27.37 | $26.89 | 10,243,810 |
| 2016-11-10 | $27.00 | $27.80 | $26.89 | $27.57 | $27.08 | 15,364,490 |
| 2016-11-09 | $27.25 | $27.27 | $26.40 | $26.78 | $26.31 | 9,477,710 |
| 2016-11-08 | $27.16 | $27.46 | $26.96 | $27.33 | $26.85 | 10,063,690 |
| 2016-11-07 | $27.10 | $27.13 | $26.68 | $27.10 | $26.62 | 5,265,560 |
| 2016-11-04 | $26.70 | $27.25 | $26.70 | $26.98 | $26.50 | 5,738,460 |
| 2016-11-03 | $26.50 | $27.14 | $26.46 | $26.88 | $26.41 | 6,354,150 |
| 2016-11-02 | $27.00 | $27.08 | $26.60 | $26.62 | $26.15 | 5,054,850 |
| 2016-11-01 | $26.99 | $27.18 | $26.86 | $27.13 | $26.65 | 5,137,120 |
| 2016-10-31 | $26.70 | $26.80 | $26.40 | $26.77 | $26.30 | 0 |
| 2016-10-28 | $27.16 | $27.28 | $26.70 | $26.72 | $26.25 | 6,625,240 |
| 2016-10-27 | $27.45 | $27.68 | $27.10 | $27.23 | $26.75 | 6,583,110 |
| 2016-10-26 | $26.95 | $27.52 | $26.81 | $27.39 | $26.91 | 10,166,070 |
| 2016-10-25 | $27.06 | $27.36 | $27.01 | $27.17 | $26.69 | 6,726,580 |
| 2016-10-24 | $26.72 | $27.19 | $26.70 | $27.05 | $26.57 | 6,241,520 |
| 2016-10-21 | $27.05 | $27.25 | $26.50 | $26.88 | $26.41 | 5,808,820 |
| 2016-10-20 | $27.03 | $27.14 | $26.75 | $27.00 | $26.52 | 4,431,540 |
| 2016-10-19 | $27.35 | $27.36 | $26.89 | $26.94 | $26.46 | 5,320,000 |
| 2016-10-18 | $26.68 | $27.30 | $26.62 | $27.24 | $26.76 | 6,029,580 |
| 2016-10-17 | $27.15 | $27.23 | $26.73 | $26.82 | $26.35 | 4,763,810 |
| 2016-10-14 | $27.30 | $27.34 | $26.70 | $27.09 | $26.61 | 5,669,930 |
| 2016-10-13 | $27.60 | $27.63 | $27.27 | $27.37 | $26.89 | 4,809,940 |
| 2016-10-12 | $27.60 | $27.71 | $27.32 | $27.49 | $27.00 | 5,291,730 |
| 2016-10-11 | $27.70 | $27.79 | $27.39 | $27.51 | $27.02 | 7,085,130 |
| 2016-10-10 | $26.55 | $27.96 | $26.41 | $27.70 | $27.21 | 13,693,390 |
| 2016-10-07 | $26.20 | $26.20 | $26.20 | $26.20 | $25.74 | 0 |
| 2016-10-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.74 | 0 |
| 2016-10-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.74 | 0 |
| 2016-10-04 | $26.20 | $26.20 | $26.20 | $26.20 | $25.74 | 0 |
| 2016-10-03 | $26.20 | $26.20 | $26.20 | $26.20 | $25.74 | 0 |
| 2016-09-30 | $26.18 | $26.30 | $26.10 | $26.20 | $25.74 | 2,782,780 |
| 2016-09-29 | $26.22 | $26.37 | $26.14 | $26.16 | $25.70 | 3,276,730 |
| 2016-09-28 | $26.40 | $26.40 | $26.08 | $26.14 | $25.68 | 3,428,850 |
| 2016-09-27 | $26.02 | $26.42 | $26.00 | $26.40 | $25.93 | 5,551,600 |
| 2016-09-26 | $26.81 | $26.97 | $26.10 | $26.14 | $25.68 | 6,418,680 |
| 2016-09-23 | $27.19 | $27.40 | $26.99 | $27.00 | $26.52 | 8,408,390 |
| 2016-09-22 | $27.24 | $27.31 | $26.93 | $27.00 | $26.52 | 4,880,200 |
| 2016-09-21 | $26.85 | $27.45 | $26.72 | $27.11 | $26.63 | 6,279,930 |
| 2016-09-20 | $26.84 | $26.94 | $26.68 | $26.81 | $26.34 | 3,262,910 |
| 2016-09-19 | $26.54 | $26.87 | $26.54 | $26.82 | $26.35 | 4,055,380 |
| 2016-09-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.08 | 0 |
| 2016-09-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.08 | 0 |
| 2016-09-14 | $26.59 | $26.66 | $26.30 | $26.55 | $26.08 | 4,368,200 |
| 2016-09-13 | $26.89 | $27.00 | $26.49 | $26.69 | $26.22 | 5,663,180 |
| 2016-09-12 | $27.05 | $27.39 | $26.60 | $26.62 | $26.15 | 10,455,140 |
| 2016-09-09 | $28.20 | $28.49 | $27.97 | $27.98 | $27.49 | 7,012,990 |
| 2016-09-08 | $28.15 | $28.55 | $28.12 | $28.30 | $27.80 | 6,226,100 |
| 2016-09-07 | $28.34 | $28.88 | $28.11 | $28.25 | $27.75 | 11,134,790 |
| 2016-09-06 | $27.70 | $28.39 | $27.52 | $28.28 | $27.78 | 8,454,260 |
| 2016-09-05 | $28.01 | $28.22 | $27.60 | $27.70 | $27.21 | 6,443,680 |
| 2016-09-02 | $28.15 | $28.42 | $27.80 | $27.85 | $27.36 | 6,914,430 |
| 2016-09-01 | $28.54 | $28.94 | $28.23 | $28.32 | $27.82 | 8,188,720 |
| 2016-08-31 | $28.70 | $28.70 | $28.18 | $28.52 | $28.02 | 4,433,570 |
| 2016-08-30 | $28.58 | $28.83 | $28.42 | $28.54 | $28.04 | 5,535,580 |
| 2016-08-29 | $28.45 | $28.59 | $28.31 | $28.50 | $28.00 | 3,548,520 |
| 2016-08-26 | $28.32 | $28.69 | $28.32 | $28.43 | $27.93 | 6,833,440 |
| 2016-08-25 | $28.55 | $28.55 | $27.98 | $28.26 | $27.76 | 8,228,860 |
| 2016-08-24 | $28.80 | $29.05 | $28.66 | $28.80 | $28.29 | 5,693,730 |
| 2016-08-23 | $28.70 | $28.99 | $28.47 | $28.76 | $28.25 | 8,843,480 |
| 2016-08-22 | $29.30 | $29.43 | $28.80 | $28.82 | $28.31 | 7,588,400 |
| 2016-08-19 | $29.52 | $29.59 | $29.10 | $29.29 | $28.77 | 8,667,460 |
| 2016-08-18 | $30.23 | $30.97 | $29.71 | $29.73 | $29.20 | 15,082,180 |
| 2016-08-17 | $29.50 | $30.10 | $29.45 | $29.82 | $29.29 | 10,983,850 |
| 2016-08-16 | $29.82 | $29.84 | $29.43 | $29.61 | $29.09 | 11,539,990 |
| 2016-08-15 | $28.65 | $30.02 | $28.30 | $29.77 | $29.24 | 19,088,950 |
| 2016-08-12 | $28.18 | $28.60 | $28.12 | $28.55 | $28.05 | 6,183,710 |
| 2016-08-11 | $28.66 | $28.81 | $28.12 | $28.19 | $27.69 | 6,918,990 |
| 2016-08-10 | $29.05 | $29.20 | $28.63 | $28.74 | $28.23 | 8,316,890 |
| 2016-08-09 | $28.96 | $29.12 | $28.71 | $29.09 | $28.58 | 8,581,830 |
| 2016-08-08 | $28.10 | $28.97 | $28.06 | $28.93 | $28.42 | 8,898,810 |
| 2016-08-05 | $28.68 | $28.78 | $28.15 | $28.29 | $27.79 | 8,237,340 |
| 2016-08-04 | $28.30 | $29.13 | $28.11 | $28.83 | $28.32 | 11,700,140 |
| 2016-08-03 | $28.40 | $28.46 | $28.08 | $28.29 | $27.79 | 6,838,150 |
| 2016-08-02 | $28.17 | $28.50 | $28.08 | $28.43 | $27.93 | 7,821,480 |
| 2016-08-01 | $28.59 | $28.59 | $27.52 | $28.12 | $27.62 | 10,460,710 |
| 2016-07-29 | $29.12 | $29.57 | $28.20 | $28.60 | $28.09 | 13,468,210 |
| 2016-07-28 | $30.51 | $30.92 | $28.66 | $29.42 | $28.90 | 23,883,450 |
| 2016-07-27 | $32.20 | $32.95 | $30.01 | $30.68 | $30.14 | 27,846,650 |
| 2016-07-26 | $31.32 | $32.18 | $31.16 | $32.03 | $31.46 | 15,869,120 |
| 2016-07-25 | $31.63 | $31.95 | $31.07 | $31.29 | $30.74 | 15,823,580 |
| 2016-07-22 | $32.00 | $32.97 | $31.69 | $31.83 | $31.27 | 23,233,800 |
| 2016-07-21 | $31.50 | $32.88 | $31.41 | $32.33 | $31.76 | 23,322,430 |
| 2016-07-20 | $31.74 | $31.99 | $31.31 | $31.52 | $30.96 | 11,531,520 |
| 2016-07-19 | $31.32 | $31.99 | $31.25 | $31.89 | $31.33 | 12,882,410 |
| 2016-07-18 | $31.35 | $31.93 | $31.12 | $31.42 | $30.86 | 11,253,860 |
| 2016-07-15 | $32.31 | $32.46 | $31.40 | $31.69 | $31.13 | 16,140,010 |
| 2016-07-14 | $32.20 | $32.59 | $31.90 | $32.42 | $31.85 | 16,854,500 |
| 2016-07-13 | $32.49 | $32.49 | $31.80 | $32.20 | $31.63 | 24,568,710 |
| 2016-07-12 | $30.70 | $33.25 | $29.98 | $32.52 | $31.95 | 41,835,720 |
| 2016-07-11 | $30.00 | $32.18 | $29.85 | $30.91 | $30.36 | 41,317,520 |
| 2016-07-08 | $29.81 | $30.39 | $29.51 | $29.85 | $29.32 | 11,754,640 |
| 2016-07-07 | $30.39 | $30.39 | $29.40 | $29.94 | $29.41 | 14,833,820 |
| 2016-07-06 | $30.41 | $30.83 | $30.00 | $30.35 | $29.81 | 15,495,030 |
| 2016-07-05 | $30.70 | $30.79 | $30.15 | $30.48 | $29.94 | 17,818,980 |
| 2016-07-04 | $29.18 | $30.98 | $29.16 | $30.77 | $30.23 | 24,531,760 |
| 2016-07-01 | $30.21 | $30.42 | $29.31 | $29.56 | $29.04 | 17,674,690 |
| 2016-06-30 | $30.05 | $30.30 | $29.67 | $30.10 | $29.57 | 15,832,690 |
| 2016-06-29 | $30.36 | $30.45 | $29.64 | $29.93 | $29.40 | 19,308,720 |
| 2016-06-28 | $29.50 | $30.60 | $29.33 | $30.20 | $29.67 | 34,934,920 |
| 2016-06-27 | $27.60 | $30.36 | $27.52 | $29.86 | $29.33 | 33,877,460 |
| 2016-06-24 | $28.55 | $28.89 | $27.01 | $27.73 | $27.24 | 18,836,790 |
| 2016-06-23 | $28.50 | $29.23 | $28.28 | $28.67 | $28.16 | 19,733,490 |
| 2016-06-22 | $27.06 | $28.82 | $27.05 | $28.75 | $28.24 | 19,000,770 |
| 2016-06-21 | $28.43 | $28.83 | $27.28 | $27.41 | $26.93 | 14,618,910 |
| 2016-06-20 | $27.83 | $28.08 | $27.03 | $28.01 | $27.52 | 11,281,620 |
| 2016-06-17 | $27.50 | $28.49 | $27.39 | $27.74 | $27.25 | 13,355,830 |
| 2016-06-16 | $27.86 | $27.86 | $27.20 | $27.53 | $27.04 | 12,300,850 |
| 2016-06-15 | $26.40 | $28.18 | $26.37 | $27.90 | $27.35 | 15,783,890 |
| 2016-06-14 | $26.37 | $27.32 | $26.37 | $26.90 | $26.37 | 12,096,930 |
| 2016-06-13 | $28.94 | $29.06 | $26.65 | $26.78 | $26.25 | 20,534,640 |
| 2016-06-10 | $29.58 | $29.58 | $29.58 | $29.58 | $28.99 | 0 |
| 2016-06-09 | $29.58 | $29.58 | $29.58 | $29.58 | $28.99 | 0 |
| 2016-06-08 | $29.50 | $29.97 | $29.31 | $29.58 | $28.99 | 18,058,360 |
| 2016-06-07 | $29.52 | $29.69 | $29.00 | $29.46 | $28.88 | 13,282,500 |
| 2016-06-06 | $29.69 | $30.15 | $29.32 | $29.67 | $29.08 | 17,676,970 |
| 2016-06-03 | $29.42 | $30.45 | $29.09 | $29.62 | $29.03 | 28,854,970 |
| 2016-06-02 | $29.00 | $29.70 | $28.81 | $29.63 | $29.04 | 25,035,180 |
| 2016-06-01 | $29.13 | $29.13 | $29.13 | $29.13 | $28.55 | 0 |
| 2016-05-31 | $26.60 | $29.13 | $26.50 | $29.13 | $28.55 | 38,381,220 |
| 2016-05-30 | $26.50 | $26.94 | $26.04 | $26.48 | $25.96 | 8,733,440 |
| 2016-05-27 | $27.00 | $27.56 | $26.76 | $26.78 | $26.25 | 12,122,440 |
| 2016-05-26 | $26.80 | $27.05 | $25.98 | $26.97 | $26.44 | 13,803,480 |
| 2016-05-25 | $27.19 | $27.88 | $26.90 | $27.01 | $26.48 | 13,438,320 |
| 2016-05-24 | $27.60 | $27.60 | $26.74 | $27.01 | $26.48 | 12,232,400 |
| 2016-05-23 | $27.55 | $27.93 | $27.23 | $27.65 | $27.10 | 16,918,020 |
| 2016-05-20 | $26.07 | $27.59 | $26.00 | $27.54 | $26.99 | 18,768,570 |
| 2016-05-19 | $26.06 | $27.35 | $26.06 | $26.60 | $26.07 | 17,422,080 |
| 2016-05-18 | $26.80 | $26.80 | $25.70 | $25.95 | $25.44 | 12,819,680 |
| 2016-05-17 | $26.75 | $27.93 | $26.33 | $27.20 | $26.66 | 17,610,180 |
| 2016-05-16 | $26.57 | $26.87 | $26.02 | $26.84 | $26.31 | 10,260,080 |
| 2016-05-13 | $26.63 | $27.41 | $26.21 | $26.44 | $25.92 | 9,763,980 |
| 2016-05-12 | $26.07 | $26.88 | $25.35 | $26.68 | $26.15 | 11,682,710 |
| 2016-05-11 | $27.20 | $27.38 | $26.13 | $26.43 | $25.91 | 8,962,240 |
| 2016-05-10 | $26.90 | $27.27 | $26.70 | $26.95 | $26.42 | 8,468,930 |
| 2016-05-09 | $28.33 | $28.35 | $26.55 | $26.76 | $26.23 | 15,844,630 |
| 2016-05-06 | $31.00 | $31.00 | $28.52 | $28.56 | $27.99 | 21,112,390 |
| 2016-05-05 | $30.43 | $30.90 | $30.25 | $30.80 | $30.19 | 16,481,560 |
| 2016-05-04 | $30.46 | $30.67 | $30.05 | $30.30 | $29.70 | 14,939,670 |
| 2016-05-03 | $29.58 | $30.65 | $29.11 | $30.56 | $29.95 | 18,001,230 |
| 2016-05-02 | $29.27 | $29.27 | $29.27 | $29.27 | $28.69 | 0 |
| 2016-04-29 | $29.40 | $29.85 | $29.20 | $29.27 | $28.69 | 8,733,860 |
| 2016-04-28 | $29.23 | $29.97 | $28.52 | $29.81 | $29.22 | 17,035,240 |
| 2016-04-27 | $30.15 | $30.30 | $29.50 | $29.56 | $28.97 | 12,599,790 |
| 2016-04-26 | $29.44 | $30.08 | $29.11 | $29.99 | $29.40 | 12,071,260 |
| 2016-04-25 | $30.04 | $30.04 | $28.78 | $29.46 | $28.88 | 11,496,320 |
| 2016-04-22 | $29.30 | $30.20 | $29.20 | $30.09 | $29.49 | 12,107,550 |
| 2016-04-21 | $30.61 | $30.91 | $29.60 | $29.73 | $29.14 | 18,549,850 |
| 2016-04-20 | $32.81 | $33.63 | $30.01 | $31.10 | $30.48 | 34,724,600 |
| 2016-04-19 | $32.60 | $32.76 | $32.11 | $32.48 | $31.84 | 13,351,580 |
| 2016-04-18 | $32.80 | $32.93 | $32.20 | $32.26 | $31.62 | 18,870,300 |
| 2016-04-15 | $34.15 | $34.18 | $33.28 | $33.59 | $32.92 | 17,606,000 |
| 2016-04-14 | $33.98 | $34.35 | $33.31 | $34.06 | $33.39 | 22,224,910 |
| 2016-04-13 | $33.70 | $34.65 | $33.30 | $33.66 | $32.99 | 40,552,680 |
| 2016-04-12 | $33.31 | $34.99 | $33.26 | $33.89 | $33.22 | 37,487,020 |
| 2016-04-11 | $32.51 | $33.34 | $32.51 | $32.67 | $32.02 | 20,645,570 |
| 2016-04-08 | $32.25 | $32.73 | $31.19 | $32.15 | $31.51 | 20,977,430 |
| 2016-04-07 | $34.80 | $34.89 | $32.80 | $32.83 | $32.18 | 32,773,130 |
| 2016-04-06 | $34.70 | $35.30 | $34.05 | $34.49 | $33.81 | 26,236,440 |
| 2016-04-05 | $33.66 | $35.48 | $33.51 | $35.00 | $34.31 | 38,106,260 |
| 2016-04-04 | $34.07 | $34.07 | $34.07 | $34.07 | $33.40 | 0 |
| 2016-04-01 | $32.90 | $34.66 | $32.30 | $34.07 | $33.40 | 43,013,910 |
| 2016-03-31 | $33.79 | $34.22 | $33.10 | $33.46 | $32.80 | 31,299,050 |
| 2016-03-30 | $32.40 | $33.84 | $31.92 | $33.70 | $33.03 | 31,361,680 |
| 2016-03-29 | $32.55 | $32.98 | $31.00 | $32.03 | $31.40 | 24,214,270 |
| 2016-03-28 | $33.25 | $34.81 | $32.71 | $33.07 | $32.42 | 30,154,880 |
| 2016-03-25 | $32.56 | $33.00 | $32.00 | $32.95 | $32.30 | 23,314,480 |
| 2016-03-24 | $32.87 | $35.00 | $31.80 | $32.62 | $31.97 | 38,644,670 |
| 2016-03-23 | $32.50 | $34.44 | $32.18 | $33.49 | $32.83 | 34,634,030 |
| 2016-03-22 | $32.45 | $33.36 | $32.03 | $32.49 | $31.85 | 29,205,700 |
| 2016-03-21 | $32.70 | $33.44 | $31.79 | $33.19 | $32.53 | 45,859,340 |
| 2016-03-18 | $29.91 | $32.84 | $29.62 | $32.36 | $31.72 | 54,218,450 |
| 2016-03-17 | $27.90 | $30.48 | $27.82 | $29.85 | $29.26 | 48,647,030 |
| 2016-03-16 | $29.00 | $29.22 | $26.87 | $27.81 | $27.26 | 30,766,970 |
| 2016-03-15 | $28.90 | $29.12 | $28.00 | $28.33 | $27.77 | 39,376,270 |
| 2016-03-14 | $26.92 | $28.90 | $26.78 | $28.90 | $28.33 | 41,694,030 |
| 2016-03-11 | $26.12 | $26.76 | $25.73 | $26.27 | $25.75 | 14,877,890 |
| 2016-03-10 | $27.80 | $28.00 | $26.55 | $26.70 | $26.17 | 18,341,560 |
| 2016-03-09 | $27.80 | $28.82 | $27.30 | $27.60 | $27.05 | 24,957,620 |
| 2016-03-08 | $28.10 | $29.25 | $25.93 | $28.98 | $28.41 | 32,375,410 |
| 2016-03-07 | $28.00 | $29.77 | $28.00 | $28.70 | $28.13 | 27,739,620 |
| 2016-03-04 | $30.00 | $30.38 | $27.94 | $27.96 | $27.41 | 48,961,870 |
| 2016-03-03 | $28.03 | $31.04 | $27.85 | $31.04 | $30.43 | 35,103,340 |
| 2016-03-02 | $26.40 | $28.76 | $26.08 | $28.22 | $27.66 | 34,552,480 |
| 2016-03-01 | $26.07 | $27.44 | $24.40 | $26.85 | $26.32 | 36,646,280 |
| 2016-02-29 | $29.12 | $29.12 | $26.35 | $26.35 | $25.83 | 20,200,150 |
| 2016-02-26 | $30.51 | $30.97 | $28.33 | $29.28 | $28.70 | 20,112,590 |
| 2016-02-25 | $33.92 | $33.92 | $30.50 | $30.50 | $29.90 | 24,165,710 |
| 2016-02-24 | $34.40 | $34.82 | $32.50 | $33.89 | $33.22 | 25,486,300 |
| 2016-02-23 | $35.50 | $35.66 | $33.71 | $34.70 | $34.01 | 26,611,420 |
| 2016-02-22 | $35.15 | $36.47 | $34.20 | $36.01 | $35.30 | 27,733,540 |
| 2016-02-19 | $33.80 | $35.10 | $33.41 | $34.57 | $33.89 | 23,746,500 |
| 2016-02-18 | $34.45 | $34.85 | $33.62 | $34.27 | $33.59 | 26,647,210 |
| 2016-02-17 | $34.33 | $35.32 | $33.35 | $34.68 | $33.99 | 37,516,500 |
| 2016-02-16 | $30.39 | $33.06 | $30.39 | $33.06 | $32.41 | 18,607,810 |
| 2016-02-15 | $28.80 | $30.48 | $28.80 | $30.05 | $29.45 | 14,526,900 |
| 2016-02-12 | $30.67 | $30.67 | $30.67 | $30.67 | $30.06 | 0 |
| 2016-02-11 | $30.67 | $30.67 | $30.67 | $30.67 | $30.06 | 0 |
| 2016-02-10 | $30.67 | $30.67 | $30.67 | $30.67 | $30.06 | 0 |
| 2016-02-09 | $30.67 | $30.67 | $30.67 | $30.67 | $30.06 | 0 |
| 2016-02-08 | $30.67 | $30.67 | $30.67 | $30.67 | $30.06 | 0 |
| 2016-02-05 | $32.25 | $32.45 | $30.50 | $30.67 | $30.06 | 20,771,590 |
| 2016-02-04 | $31.70 | $33.15 | $31.62 | $32.21 | $31.57 | 28,952,050 |
| 2016-02-03 | $30.88 | $31.86 | $30.15 | $31.72 | $31.09 | 30,656,580 |
| 2016-02-02 | $28.86 | $31.56 | $28.30 | $31.56 | $30.93 | 42,755,930 |
| 2016-02-01 | $31.37 | $31.58 | $28.35 | $28.69 | $28.12 | 27,057,960 |
| 2016-01-29 | $30.58 | $32.64 | $28.69 | $31.50 | $30.88 | 32,597,520 |
| 2016-01-28 | $34.00 | $34.90 | $31.82 | $31.82 | $31.19 | 18,701,530 |
| 2016-01-27 | $35.33 | $35.80 | $32.70 | $35.35 | $34.65 | 22,941,970 |
| 2016-01-26 | $39.00 | $39.92 | $35.29 | $35.32 | $34.62 | 20,898,520 |
| 2016-01-25 | $39.69 | $40.20 | $38.50 | $39.21 | $38.43 | 17,651,660 |
| 2016-01-22 | $40.31 | $40.48 | $36.50 | $39.73 | $38.94 | 24,708,790 |
| 2016-01-21 | $42.20 | $44.40 | $38.99 | $39.03 | $38.26 | 18,335,160 |
| 2016-01-20 | $43.80 | $45.19 | $42.50 | $42.80 | $41.95 | 20,368,070 |
| 2016-01-19 | $42.01 | $45.88 | $41.00 | $44.07 | $43.20 | 25,552,730 |
| 2016-01-18 | $38.04 | $42.82 | $38.04 | $42.59 | $41.75 | 22,526,040 |
| 2016-01-15 | $39.01 | $40.97 | $38.38 | $39.11 | $38.34 | 25,136,630 |
| 2016-01-14 | $35.00 | $39.81 | $32.60 | $39.81 | $39.02 | 24,584,890 |
| 2016-01-13 | $37.30 | $37.96 | $35.30 | $36.19 | $35.47 | 20,540,840 |
| 2016-01-12 | $35.30 | $38.47 | $34.91 | $37.70 | $36.95 | 25,090,220 |
| 2016-01-11 | $37.39 | $40.19 | $34.84 | $35.27 | $34.57 | 25,335,960 |
| 2016-01-08 | $39.99 | $40.89 | $35.99 | $38.71 | $37.94 | 24,939,810 |
| 2016-01-07 | $42.10 | $42.80 | $39.99 | $39.99 | $39.20 | 3,359,400 |
| 2016-01-06 | $43.40 | $45.58 | $42.95 | $44.43 | $43.55 | 24,648,480 |
| 2016-01-05 | $44.40 | $46.51 | $41.66 | $42.53 | $41.69 | 23,806,330 |
| 2016-01-04 | $50.50 | $50.89 | $46.29 | $46.29 | $45.37 | 15,148,190 |
| 2016-01-01 | $51.43 | $51.43 | $51.43 | $51.43 | $50.41 | 0 |
| 2015-12-31 | $51.60 | $52.99 | $49.78 | $51.43 | $50.41 | 21,183,300 |
| 2015-12-30 | $54.51 | $56.45 | $52.01 | $52.45 | $51.41 | 20,009,270 |
| 2015-12-29 | $53.05 | $53.95 | $50.58 | $53.25 | $52.20 | 17,634,640 |
| 2015-12-28 | $47.65 | $53.27 | $47.65 | $53.24 | $52.19 | 29,084,270 |
| 2015-12-25 | $48.99 | $51.50 | $47.50 | $48.43 | $47.47 | 17,543,050 |
| 2015-12-24 | $50.01 | $51.12 | $46.91 | $49.52 | $48.54 | 25,280,490 |
| 2015-12-23 | $52.29 | $53.00 | $49.50 | $50.43 | $49.43 | 26,669,180 |
| 2015-12-22 | $46.66 | $51.36 | $45.66 | $51.36 | $50.34 | 31,359,400 |
| 2015-12-21 | $43.31 | $48.09 | $43.00 | $46.69 | $45.77 | 27,581,220 |
| 2015-12-18 | $45.70 | $46.86 | $42.90 | $43.72 | $42.85 | 24,760,120 |
| 2015-12-17 | $44.02 | $46.70 | $43.80 | $46.27 | $45.35 | 23,123,490 |
| 2015-12-16 | $44.33 | $46.35 | $43.10 | $44.65 | $43.77 | 31,081,110 |
| 2015-12-15 | $40.90 | $45.60 | $40.35 | $44.67 | $43.79 | 33,605,500 |
| 2015-12-14 | $40.68 | $42.46 | $38.91 | $41.45 | $40.63 | 21,582,540 |
| 2015-12-11 | $41.80 | $43.08 | $39.80 | $40.72 | $39.91 | 31,030,900 |
| 2015-12-10 | $40.10 | $43.11 | $39.51 | $43.11 | $42.26 | 47,389,030 |
| 2015-12-09 | $35.99 | $39.19 | $35.40 | $39.19 | $38.41 | 32,425,840 |
| 2015-12-08 | $33.51 | $36.90 | $33.50 | $35.63 | $34.92 | 39,662,210 |
| 2015-12-07 | $30.80 | $33.81 | $30.77 | $33.81 | $33.14 | 29,002,340 |
| 2015-12-04 | $30.40 | $31.50 | $30.10 | $30.74 | $30.13 | 11,515,090 |
| 2015-12-03 | $29.93 | $30.72 | $29.65 | $30.40 | $29.80 | 9,174,600 |
| 2015-12-02 | $32.00 | $32.70 | $28.80 | $29.93 | $29.34 | 15,510,650 |
| 2015-12-01 | $31.90 | $33.30 | $30.90 | $31.72 | $31.09 | 16,946,190 |
| 2015-11-30 | $30.93 | $32.40 | $29.16 | $32.31 | $31.67 | 23,882,260 |
| 2015-11-27 | $31.50 | $32.88 | $29.80 | $30.22 | $29.62 | 23,766,800 |
| 2015-11-26 | $31.30 | $33.20 | $31.19 | $32.02 | $31.39 | 20,471,310 |
| 2015-11-25 | $31.03 | $31.75 | $30.71 | $31.49 | $30.87 | 13,277,550 |
| 2015-11-24 | $29.35 | $31.89 | $29.26 | $31.37 | $30.75 | 18,274,740 |
| 2015-11-23 | $30.50 | $30.50 | $29.30 | $29.53 | $28.95 | 13,408,680 |
| 2015-11-20 | $29.65 | $30.77 | $29.29 | $30.23 | $29.63 | 16,250,900 |
| 2015-11-19 | $28.55 | $29.55 | $28.48 | $29.44 | $28.86 | 12,760,730 |
| 2015-11-18 | $29.90 | $30.37 | $28.22 | $28.55 | $27.98 | 14,300,000 |
| 2015-11-17 | $30.48 | $31.38 | $29.18 | $29.21 | $28.63 | 19,323,750 |
| 2015-11-16 | $28.51 | $30.37 | $28.51 | $30.15 | $29.55 | 15,045,860 |
| 2015-11-13 | $28.99 | $30.47 | $28.62 | $29.39 | $28.81 | 22,934,960 |
| 2015-11-12 | $29.30 | $30.26 | $28.85 | $29.36 | $28.78 | 24,959,770 |
| 2015-11-11 | $27.15 | $29.84 | $27.12 | $29.76 | $29.17 | 26,937,150 |
| 2015-11-10 | $26.84 | $28.28 | $26.70 | $27.31 | $26.77 | 23,627,830 |
| 2015-11-09 | $26.82 | $27.70 | $25.90 | $27.18 | $26.64 | 28,152,080 |
| 2015-11-06 | $26.65 | $27.50 | $26.60 | $26.82 | $26.29 | 24,327,380 |
| 2015-11-05 | $26.85 | $27.10 | $26.23 | $26.59 | $26.06 | 28,654,030 |
| 2015-11-04 | $26.55 | $27.50 | $25.75 | $27.29 | $26.75 | 38,508,900 |
| 2015-11-03 | $25.21 | $26.59 | $24.72 | $26.07 | $25.55 | 33,390,570 |
| 2015-11-02 | $23.52 | $26.66 | $23.45 | $24.97 | $24.48 | 38,337,130 |
| 2015-10-30 | $24.19 | $25.16 | $23.37 | $24.34 | $23.86 | 26,972,170 |
| 2015-10-29 | $23.62 | $25.32 | $23.62 | $24.22 | $23.74 | 27,482,750 |
| 2015-10-28 | $24.30 | $24.96 | $23.00 | $23.35 | $22.89 | 33,348,840 |
| 2015-10-27 | $23.40 | $25.38 | $23.12 | $24.90 | $24.41 | 50,502,870 |
| 2015-10-26 | $22.26 | $24.07 | $21.72 | $24.07 | $23.59 | 49,645,060 |
| 2015-10-23 | $21.44 | $22.00 | $20.94 | $21.88 | $21.45 | 18,812,830 |
| 2015-10-22 | $20.48 | $21.43 | $20.25 | $21.27 | $20.85 | 19,250,650 |
| 2015-10-21 | $22.69 | $22.69 | $20.53 | $20.53 | $20.12 | 29,164,450 |
| 2015-10-20 | $22.00 | $23.27 | $22.00 | $22.81 | $22.36 | 27,917,410 |
| 2015-10-19 | $22.30 | $22.47 | $21.53 | $21.93 | $21.50 | 18,763,240 |
| 2015-10-16 | $22.66 | $22.67 | $21.78 | $22.30 | $21.86 | 26,742,880 |
| 2015-10-15 | $21.22 | $22.60 | $21.22 | $22.47 | $22.03 | 26,951,130 |
| 2015-10-14 | $21.82 | $21.94 | $21.04 | $21.27 | $20.85 | 19,649,990 |
| 2015-10-13 | $21.72 | $22.35 | $21.60 | $22.05 | $21.61 | 22,434,390 |
| 2015-10-12 | $21.05 | $22.20 | $20.85 | $21.84 | $21.41 | 31,064,720 |
| 2015-10-09 | $20.40 | $21.10 | $20.24 | $20.85 | $20.44 | 21,921,560 |
| 2015-10-08 | $20.30 | $20.67 | $19.82 | $20.23 | $19.83 | 19,030,690 |
| 2015-10-07 | $19.20 | $19.20 | $19.20 | $19.20 | $18.82 | 0 |
| 2015-10-06 | $19.20 | $19.20 | $19.20 | $19.20 | $18.82 | 0 |
| 2015-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.82 | 0 |
| 2015-10-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.82 | 0 |
| 2015-10-01 | $19.20 | $19.20 | $19.20 | $19.20 | $18.82 | 0 |
| 2015-09-30 | $19.19 | $19.55 | $19.00 | $19.20 | $18.82 | 10,175,780 |
| 2015-09-29 | $19.76 | $19.97 | $18.86 | $19.07 | $18.69 | 14,302,180 |
| 2015-09-28 | $19.45 | $20.47 | $19.33 | $20.31 | $19.91 | 15,290,860 |
| 2015-09-25 | $21.10 | $21.10 | $19.03 | $19.24 | $18.86 | 28,314,870 |
| 2015-09-24 | $21.01 | $21.79 | $20.57 | $21.14 | $20.72 | 31,713,000 |
| 2015-09-23 | $20.40 | $22.00 | $20.40 | $21.05 | $20.63 | 38,266,860 |
| 2015-09-22 | $21.30 | $21.69 | $20.32 | $20.69 | $20.28 | 32,205,510 |
| 2015-09-21 | $19.91 | $21.42 | $19.82 | $21.39 | $20.97 | 31,953,990 |
| 2015-09-18 | $21.69 | $21.80 | $19.87 | $20.69 | $20.28 | 44,278,230 |
| 2015-09-17 | $20.90 | $22.53 | $20.48 | $21.41 | $20.99 | 71,698,770 |
| 2015-09-16 | $18.80 | $20.48 | $18.39 | $20.48 | $20.07 | 48,942,940 |
| 2015-09-15 | $20.01 | $20.55 | $18.62 | $18.62 | $18.25 | 41,706,990 |
| 2015-09-14 | $21.70 | $21.70 | $19.71 | $20.69 | $20.28 | 77,146,630 |
| 2015-09-11 | $19.28 | $19.73 | $19.28 | $19.73 | $19.34 | 13,089,670 |
| 2015-09-10 | $18.05 | $18.49 | $17.65 | $17.94 | $17.58 | 18,313,450 |
| 2015-09-09 | $17.29 | $18.99 | $17.12 | $18.71 | $18.34 | 26,966,340 |
| 2015-09-08 | $16.10 | $17.43 | $15.88 | $17.31 | $16.97 | 16,802,360 |
| 2015-09-07 | $16.49 | $17.28 | $16.10 | $16.30 | $15.98 | 19,527,810 |
| 2015-09-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.59 | 0 |
| 2015-09-03 | $15.91 | $15.91 | $15.91 | $15.91 | $15.59 | 0 |
| 2015-09-02 | $15.91 | $17.88 | $15.91 | $15.91 | $15.59 | 24,586,220 |
| 2015-09-01 | $18.97 | $18.97 | $17.68 | $17.68 | $17.33 | 16,513,130 |
| 2015-08-31 | $21.00 | $21.20 | $19.56 | $19.64 | $19.25 | 20,087,090 |
| 2015-08-28 | $20.20 | $21.59 | $19.42 | $21.49 | $21.06 | 27,816,200 |
| 2015-08-27 | $20.00 | $20.50 | $17.35 | $20.00 | $19.60 | 24,902,000 |
| 2015-08-26 | $20.00 | $21.97 | $19.16 | $19.16 | $18.78 | 27,380,980 |
| 2015-08-25 | $21.29 | $21.90 | $21.29 | $21.29 | $20.87 | 15,945,760 |
| 2015-08-24 | $24.10 | $24.96 | $23.66 | $23.66 | $23.19 | 15,352,420 |
| 2015-08-21 | $28.05 | $28.57 | $25.92 | $26.29 | $25.77 | 27,694,520 |
| 2015-08-20 | $27.50 | $30.49 | $27.50 | $28.80 | $28.23 | 44,256,520 |
| 2015-08-19 | $25.15 | $28.50 | $24.29 | $28.15 | $27.59 | 29,443,110 |
| 2015-08-18 | $29.18 | $30.20 | $25.97 | $25.97 | $25.46 | 34,531,450 |
| 2015-08-17 | $28.40 | $29.41 | $28.01 | $28.86 | $28.29 | 20,970,250 |
| 2015-08-14 | $28.65 | $30.20 | $28.40 | $28.73 | $28.16 | 29,837,170 |
| 2015-08-13 | $27.74 | $28.65 | $26.62 | $28.58 | $28.01 | 19,200,280 |
| 2015-08-12 | $27.95 | $28.99 | $27.69 | $27.77 | $27.22 | 19,926,450 |
| 2015-08-11 | $28.73 | $28.97 | $28.00 | $28.28 | $27.72 | 28,887,640 |
| 2015-08-10 | $28.52 | $29.42 | $27.72 | $29.03 | $28.46 | 31,880,680 |
| 2015-08-07 | $26.51 | $28.49 | $26.48 | $27.73 | $27.18 | 32,708,430 |
| 2015-08-06 | $24.25 | $27.60 | $24.01 | $26.48 | $25.96 | 30,500,520 |
| 2015-08-05 | $25.53 | $26.31 | $24.68 | $25.09 | $24.59 | 22,461,990 |
| 2015-08-04 | $23.70 | $25.73 | $23.70 | $25.73 | $25.22 | 23,306,420 |
| 2015-08-03 | $25.02 | $25.66 | $23.39 | $23.39 | $22.93 | 21,749,910 |
| 2015-07-31 | $27.48 | $28.20 | $25.45 | $25.99 | $25.48 | 32,234,690 |
| 2015-07-30 | $25.95 | $28.62 | $25.51 | $28.23 | $27.67 | 37,271,050 |
| 2015-07-29 | $25.01 | $26.15 | $23.65 | $26.02 | $25.50 | 22,532,780 |
| 2015-07-28 | $24.42 | $26.90 | $23.82 | $24.26 | $23.78 | 29,584,950 |
| 2015-07-27 | $28.50 | $29.85 | $26.47 | $26.47 | $25.95 | 30,892,290 |
| 2015-07-24 | $30.30 | $31.30 | $28.82 | $29.41 | $28.83 | 33,223,810 |
| 2015-07-23 | $30.09 | $31.50 | $29.53 | $30.47 | $29.87 | 33,120,030 |
| 2015-07-22 | $29.00 | $31.50 | $28.61 | $30.34 | $29.74 | 41,383,920 |
| 2015-07-21 | $27.00 | $29.38 | $26.66 | $28.73 | $28.16 | 34,089,770 |
| 2015-07-20 | $26.90 | $28.80 | $26.44 | $27.87 | $27.32 | 38,407,100 |
| 2015-07-17 | $24.74 | $27.18 | $24.21 | $26.91 | $26.38 | 34,013,060 |
| 2015-07-16 | $22.47 | $26.10 | $22.47 | $24.71 | $24.22 | 28,564,210 |
| 2015-07-15 | $29.00 | $29.00 | $24.96 | $24.96 | $24.47 | 40,482,180 |
| 2015-07-14 | $27.73 | $27.73 | $27.73 | $27.73 | $27.18 | 2,596,710 |
| 2015-07-13 | $25.21 | $25.21 | $25.21 | $25.21 | $24.71 | 1,197,390 |
| 2015-07-10 | $22.92 | $22.92 | $22.92 | $22.92 | $22.47 | 0 |
| 2015-07-09 | $22.92 | $22.92 | $22.92 | $22.92 | $22.47 | 0 |
Inspur Software Company Ltd (600756) News Headlines
Recent Inspur Software Company Ltd (600756) News
Similar Companies to Inspur Software Company Ltd (600756) 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 | -- | -- | -- |