AVIC Heavy Machinery Company Ltd (600765) Exchange: SHG
Data as of Aug. 22, 2025
$17.00 ($0.10) 0.59%
AVIC Heavy Machinery Company Ltd - Daily Information
Click for more stock information on AVIC Heavy Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $16.89 |
| Previous Close | $17.00 |
| High | $17.00 |
| Low | $16.84 |
| Adjusted Open | $16.89 |
| Previous Adjusted Close | $17.00 |
| Adjusted High | $17.00 |
| Adjusted Low | $16.84 |
Invest in AVIC Heavy Machinery Company Ltd (600765)
Historical Stock Data for AVIC Heavy Machinery Company Ltd (600765)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $16.89 | $17.00 | $16.84 | $17.00 | $17.00 | 19,687,740 |
| 2025-08-14 | $17.20 | $17.27 | $16.85 | $16.90 | $16.90 | 28,867,260 |
| 2025-08-13 | $17.21 | $17.42 | $17.18 | $17.25 | $17.25 | 22,223,010 |
| 2025-08-12 | $17.40 | $17.41 | $17.17 | $17.21 | $17.21 | 21,534,610 |
| 2025-08-11 | $17.45 | $17.55 | $17.36 | $17.43 | $17.43 | 26,557,260 |
| 2025-08-08 | $17.44 | $17.50 | $17.19 | $17.44 | $17.44 | 21,303,830 |
| 2025-08-07 | $17.65 | $17.66 | $17.35 | $17.43 | $17.43 | 24,106,410 |
| 2025-08-06 | $17.37 | $17.72 | $17.30 | $17.65 | $17.65 | 33,367,900 |
| 2025-08-05 | $17.37 | $17.51 | $17.24 | $17.37 | $17.37 | 20,452,200 |
| 2025-08-04 | $16.95 | $17.37 | $16.91 | $17.36 | $17.36 | 22,639,580 |
| 2025-08-01 | $17.17 | $17.20 | $16.93 | $17.02 | $17.02 | 18,055,520 |
| 2025-07-31 | $17.30 | $17.46 | $17.04 | $17.15 | $17.15 | 25,586,590 |
| 2025-07-30 | $17.60 | $17.83 | $17.25 | $17.37 | $17.37 | 30,967,600 |
| 2025-07-29 | $17.52 | $17.57 | $17.32 | $17.56 | $17.56 | 22,096,980 |
| 2025-07-28 | $17.42 | $17.73 | $17.36 | $17.52 | $17.52 | 25,255,340 |
| 2025-07-25 | $17.40 | $17.51 | $17.28 | $17.41 | $17.41 | 23,810,660 |
| 2025-07-24 | $16.97 | $17.42 | $16.93 | $17.38 | $17.38 | 34,570,110 |
| 2025-07-23 | $17.10 | $17.11 | $16.86 | $16.90 | $16.90 | 20,759,790 |
| 2025-07-22 | $17.01 | $17.18 | $16.95 | $17.13 | $17.13 | 25,597,740 |
| 2025-07-21 | $17.02 | $17.12 | $16.89 | $17.00 | $17.00 | 28,707,360 |
| 2025-07-18 | $16.60 | $17.25 | $16.51 | $17.10 | $17.10 | 55,876,770 |
| 2025-07-17 | $16.32 | $16.65 | $16.31 | $16.60 | $16.60 | 23,956,160 |
| 2025-07-16 | $16.26 | $16.39 | $16.26 | $16.30 | $16.30 | 9,711,760 |
| 2025-07-15 | $16.49 | $16.54 | $16.24 | $16.30 | $16.30 | 17,751,450 |
| 2025-07-14 | $16.61 | $16.62 | $16.49 | $16.51 | $16.51 | 13,843,500 |
| 2025-07-11 | $16.48 | $16.68 | $16.46 | $16.60 | $16.60 | 22,137,220 |
| 2025-07-10 | $16.33 | $16.52 | $16.27 | $16.48 | $16.48 | 16,895,910 |
| 2025-07-09 | $16.46 | $16.58 | $16.35 | $16.39 | $16.39 | 18,860,570 |
| 2025-07-08 | $16.47 | $16.51 | $16.40 | $16.46 | $16.46 | 16,424,190 |
| 2025-07-07 | $16.54 | $16.58 | $16.43 | $16.45 | $16.45 | 10,982,030 |
| 2025-07-04 | $16.58 | $16.70 | $16.39 | $16.50 | $16.50 | 17,313,940 |
| 2025-07-03 | $16.55 | $16.75 | $16.48 | $16.60 | $16.60 | 13,662,080 |
| 2025-07-02 | $16.80 | $16.80 | $16.50 | $16.58 | $16.58 | 18,141,350 |
| 2025-06-30 | $16.50 | $16.96 | $16.50 | $16.88 | $16.88 | 35,664,100 |
| 2025-06-27 | $16.43 | $16.59 | $16.38 | $16.41 | $16.41 | 20,137,310 |
| 2025-06-26 | $16.40 | $16.68 | $16.32 | $16.40 | $16.40 | 31,871,110 |
| 2025-06-25 | $15.98 | $16.38 | $15.89 | $16.38 | $16.38 | 29,914,380 |
| 2025-06-24 | $15.74 | $15.99 | $15.70 | $15.96 | $15.96 | 14,781,660 |
| 2025-06-23 | $15.69 | $15.96 | $15.69 | $15.87 | $15.87 | 10,384,740 |
| 2025-06-20 | $15.85 | $15.85 | $15.68 | $15.69 | $15.69 | 11,334,320 |
| 2025-06-19 | $16.26 | $16.26 | $15.78 | $15.90 | $15.90 | 21,785,180 |
| 2025-06-18 | $16.24 | $16.45 | $16.19 | $16.26 | $16.26 | 16,497,750 |
| 2025-06-17 | $16.29 | $16.30 | $16.12 | $16.26 | $16.26 | 12,049,680 |
| 2025-06-13 | $16.23 | $16.44 | $16.14 | $16.32 | $16.32 | 26,116,720 |
| 2025-06-12 | $16.20 | $16.20 | $16.08 | $16.13 | $16.13 | 9,427,580 |
| 2025-06-11 | $16.24 | $16.28 | $16.14 | $16.21 | $16.21 | 9,689,420 |
| 2025-06-10 | $16.33 | $16.37 | $16.06 | $16.18 | $16.18 | 16,475,550 |
| 2025-06-09 | $16.20 | $16.57 | $16.19 | $16.42 | $16.42 | 27,857,840 |
| 2025-06-06 | $16.14 | $16.23 | $16.05 | $16.06 | $16.06 | 12,899,210 |
| 2025-06-05 | $16.01 | $16.13 | $15.97 | $16.04 | $16.04 | 12,730,000 |
| 2025-06-04 | $16.16 | $16.16 | $15.99 | $16.06 | $16.06 | 14,075,020 |
| 2025-06-03 | $16.23 | $16.38 | $16.13 | $16.19 | $16.19 | 16,284,900 |
| 2025-05-30 | $16.11 | $16.23 | $16.06 | $16.18 | $16.18 | 17,327,020 |
| 2025-05-29 | $15.97 | $16.16 | $15.88 | $16.12 | $16.12 | 20,100,510 |
| 2025-05-28 | $15.98 | $16.06 | $15.88 | $15.92 | $15.92 | 7,261,760 |
| 2025-05-27 | $16.08 | $16.09 | $15.86 | $15.99 | $15.99 | 10,232,510 |
| 2025-05-26 | $15.90 | $16.16 | $15.90 | $16.08 | $16.08 | 11,112,670 |
| 2025-05-23 | $16.09 | $16.15 | $15.92 | $15.93 | $15.93 | 14,280,340 |
| 2025-05-22 | $16.18 | $16.41 | $16.08 | $16.12 | $16.12 | 16,641,190 |
| 2025-05-21 | $16.16 | $16.24 | $16.08 | $16.23 | $16.23 | 12,111,340 |
| 2025-05-20 | $16.21 | $16.25 | $16.04 | $16.16 | $16.16 | 13,952,250 |
| 2025-05-19 | $16.23 | $16.30 | $16.03 | $16.26 | $16.26 | 14,588,460 |
| 2025-05-16 | $16.18 | $16.45 | $16.12 | $16.14 | $16.14 | 17,260,080 |
| 2025-05-15 | $16.35 | $16.54 | $16.17 | $16.18 | $16.18 | 24,339,980 |
| 2025-05-14 | $16.51 | $16.64 | $16.29 | $16.38 | $16.38 | 26,572,780 |
| 2025-05-13 | $17.00 | $17.04 | $16.45 | $16.55 | $16.55 | 41,881,770 |
| 2025-05-12 | $16.35 | $17.17 | $16.33 | $16.99 | $16.99 | 64,638,280 |
| 2025-05-09 | $17.07 | $17.08 | $16.41 | $16.44 | $16.44 | 60,516,620 |
| 2025-05-08 | $16.02 | $17.55 | $15.75 | $17.10 | $17.10 | 85,917,660 |
| 2025-05-07 | $15.50 | $16.22 | $15.44 | $16.02 | $16.02 | 58,999,430 |
| 2025-05-06 | $15.06 | $15.26 | $15.06 | $15.26 | $15.26 | 14,340,280 |
| 2025-04-30 | $14.90 | $15.07 | $14.86 | $15.00 | $15.00 | 12,476,130 |
| 2025-04-29 | $14.86 | $14.93 | $14.77 | $14.89 | $14.89 | 13,351,630 |
| 2025-04-28 | $15.14 | $15.16 | $14.84 | $14.93 | $14.93 | 17,249,860 |
| 2025-04-25 | $15.15 | $15.28 | $15.11 | $15.19 | $15.19 | 10,828,690 |
| 2025-04-24 | $15.45 | $15.45 | $15.09 | $15.12 | $15.12 | 17,279,460 |
| 2025-04-23 | $15.51 | $15.56 | $15.34 | $15.42 | $15.42 | 12,631,610 |
| 2025-04-22 | $15.58 | $15.61 | $15.46 | $15.46 | $15.46 | 12,430,440 |
| 2025-04-21 | $15.31 | $15.61 | $15.26 | $15.58 | $15.58 | 15,267,570 |
| 2025-04-18 | $15.48 | $15.57 | $15.23 | $15.32 | $15.32 | 17,931,920 |
| 2025-04-17 | $15.59 | $15.98 | $15.51 | $15.53 | $15.53 | 23,570,920 |
| 2025-04-16 | $15.50 | $15.86 | $15.26 | $15.41 | $15.41 | 24,738,360 |
| 2025-04-15 | $15.97 | $15.97 | $15.61 | $15.73 | $15.73 | 16,267,910 |
| 2025-04-14 | $15.92 | $16.05 | $15.80 | $15.97 | $15.97 | 24,133,480 |
| 2025-04-11 | $15.82 | $16.00 | $15.71 | $15.88 | $15.88 | 22,649,510 |
| 2025-04-10 | $15.89 | $16.06 | $15.64 | $15.87 | $15.87 | 34,194,990 |
| 2025-04-09 | $15.04 | $15.98 | $14.96 | $15.89 | $15.89 | 43,130,890 |
| 2025-04-08 | $14.82 | $15.26 | $14.81 | $15.16 | $15.16 | 31,405,590 |
| 2025-04-07 | $15.18 | $15.57 | $14.35 | $14.62 | $14.62 | 40,339,170 |
| 2025-04-03 | $15.69 | $16.02 | $15.62 | $15.94 | $15.94 | 26,355,520 |
| 2025-04-02 | $16.10 | $16.17 | $15.75 | $15.82 | $15.82 | 40,528,340 |
| 2025-04-01 | $16.00 | $16.38 | $15.80 | $16.13 | $16.13 | 53,296,210 |
| 2025-03-31 | $16.40 | $16.58 | $16.04 | $16.04 | $16.04 | 68,449,910 |
| 2025-03-28 | $18.01 | $18.10 | $17.73 | $17.82 | $17.82 | 16,538,250 |
| 2025-03-27 | $18.17 | $18.22 | $17.81 | $18.01 | $18.01 | 19,538,470 |
| 2025-03-26 | $18.11 | $18.45 | $17.99 | $18.24 | $18.24 | 27,734,120 |
| 2025-03-25 | $18.00 | $18.42 | $17.92 | $18.11 | $18.11 | 29,915,000 |
| 2025-03-24 | $18.35 | $18.53 | $17.69 | $18.00 | $18.00 | 33,018,550 |
| 2025-03-21 | $18.59 | $18.95 | $18.28 | $18.46 | $18.46 | 37,400,380 |
| 2025-03-20 | $18.09 | $19.06 | $18.01 | $18.66 | $18.66 | 56,099,450 |
| 2025-03-19 | $18.28 | $18.28 | $17.95 | $18.12 | $18.12 | 25,419,720 |
| 2025-03-18 | $18.52 | $18.60 | $18.25 | $18.29 | $18.29 | 26,412,390 |
| 2025-03-17 | $18.76 | $18.77 | $18.47 | $18.50 | $18.50 | 27,090,320 |
| 2025-03-14 | $18.82 | $18.93 | $18.50 | $18.68 | $18.68 | 37,527,100 |
| 2025-03-13 | $18.45 | $18.93 | $18.37 | $18.78 | $18.78 | 40,049,230 |
| 2025-03-12 | $18.50 | $19.08 | $18.47 | $18.47 | $18.47 | 39,807,700 |
| 2025-03-11 | $18.27 | $18.74 | $18.20 | $18.54 | $18.54 | 36,903,300 |
| 2025-03-10 | $18.16 | $18.59 | $18.15 | $18.48 | $18.48 | 56,064,160 |
| 2025-03-07 | $17.50 | $18.44 | $17.40 | $18.06 | $18.06 | 65,112,910 |
| 2025-03-06 | $17.51 | $17.62 | $17.35 | $17.55 | $17.55 | 24,723,760 |
| 2025-03-05 | $17.52 | $17.81 | $17.39 | $17.47 | $17.47 | 28,423,530 |
| 2025-03-04 | $17.08 | $17.55 | $16.99 | $17.53 | $17.53 | 44,600,020 |
| 2025-03-03 | $16.91 | $17.14 | $16.91 | $16.99 | $16.99 | 17,073,680 |
| 2025-02-28 | $17.16 | $17.25 | $16.85 | $16.88 | $16.88 | 25,815,830 |
| 2025-02-27 | $17.38 | $17.39 | $16.92 | $17.19 | $17.19 | 26,720,430 |
| 2025-02-26 | $17.19 | $17.45 | $17.11 | $17.38 | $17.38 | 26,317,100 |
| 2025-02-25 | $17.32 | $17.41 | $17.12 | $17.18 | $17.18 | 24,056,520 |
| 2025-02-24 | $17.58 | $17.58 | $17.31 | $17.49 | $17.49 | 26,623,100 |
| 2025-02-20 | $17.28 | $17.76 | $17.16 | $17.65 | $17.65 | 39,066,960 |
| 2025-02-19 | $17.23 | $17.32 | $17.06 | $17.32 | $17.32 | 27,583,230 |
| 2025-02-18 | $17.35 | $17.47 | $17.14 | $17.21 | $17.21 | 23,247,050 |
| 2025-02-17 | $17.48 | $17.61 | $17.25 | $17.42 | $17.42 | 34,308,690 |
| 2025-02-14 | $18.25 | $18.29 | $17.27 | $17.51 | $17.51 | 76,116,340 |
| 2025-02-13 | $18.36 | $18.57 | $18.20 | $18.24 | $18.24 | 29,575,630 |
| 2025-02-12 | $18.31 | $18.39 | $18.14 | $18.35 | $18.35 | 20,260,230 |
| 2025-02-11 | $18.71 | $18.74 | $18.25 | $18.31 | $18.31 | 23,113,990 |
| 2025-02-10 | $18.94 | $18.98 | $18.57 | $18.72 | $18.72 | 29,048,050 |
| 2025-02-07 | $18.77 | $19.16 | $18.65 | $18.89 | $18.89 | 19,690,340 |
| 2025-02-06 | $18.28 | $18.81 | $18.16 | $18.80 | $18.80 | 17,836,490 |
| 2025-02-05 | $18.48 | $18.48 | $17.99 | $18.24 | $18.24 | 13,253,770 |
| 2025-01-27 | $18.78 | $18.84 | $18.37 | $18.39 | $18.39 | 12,568,740 |
| 2025-01-24 | $18.67 | $18.80 | $18.56 | $18.72 | $18.72 | 16,571,450 |
| 2025-01-23 | $18.85 | $19.15 | $18.73 | $18.77 | $18.77 | 15,072,030 |
| 2025-01-22 | $18.79 | $18.79 | $18.56 | $18.66 | $18.66 | 9,506,170 |
| 2025-01-21 | $19.17 | $19.22 | $18.60 | $18.87 | $18.87 | 14,937,890 |
| 2025-01-20 | $18.93 | $19.25 | $18.78 | $19.02 | $19.02 | 15,774,750 |
| 2025-01-17 | $18.50 | $19.20 | $18.34 | $18.81 | $18.81 | 22,944,590 |
| 2025-01-16 | $19.15 | $19.33 | $18.45 | $18.53 | $18.53 | 21,193,270 |
| 2025-01-15 | $19.24 | $19.42 | $19.02 | $19.07 | $19.07 | 12,337,880 |
| 2025-01-14 | $18.58 | $19.39 | $18.51 | $19.30 | $19.30 | 15,518,790 |
| 2025-01-13 | $18.40 | $18.88 | $18.32 | $18.59 | $18.59 | 10,526,520 |
| 2025-01-09 | $18.60 | $19.21 | $18.31 | $19.05 | $19.05 | 25,862,860 |
| 2025-01-08 | $18.88 | $18.91 | $18.13 | $18.65 | $18.65 | 17,742,990 |
| 2025-01-07 | $18.90 | $18.97 | $18.63 | $18.90 | $18.90 | 12,009,110 |
| 2025-01-06 | $19.15 | $19.24 | $18.61 | $18.76 | $18.76 | 14,526,040 |
| 2025-01-03 | $19.61 | $19.78 | $18.89 | $19.17 | $19.17 | 17,338,170 |
| 2025-01-02 | $20.33 | $20.38 | $19.41 | $19.69 | $19.69 | 19,824,680 |
| 2024-12-31 | $20.74 | $20.75 | $20.31 | $20.47 | $20.47 | 22,934,580 |
| 2024-12-30 | $20.80 | $21.23 | $20.50 | $20.76 | $20.76 | 25,086,660 |
| 2024-12-27 | $21.28 | $21.48 | $20.70 | $20.79 | $20.79 | 35,709,270 |
| 2024-12-26 | $20.11 | $20.84 | $20.11 | $20.73 | $20.73 | 33,223,490 |
| 2024-12-25 | $20.10 | $20.34 | $20.00 | $20.07 | $20.07 | 19,191,160 |
| 2024-12-24 | $19.80 | $20.14 | $19.80 | $20.04 | $20.04 | 16,912,950 |
| 2024-12-23 | $20.27 | $20.27 | $19.74 | $19.77 | $19.77 | 17,665,580 |
| 2024-12-20 | $19.84 | $20.40 | $19.73 | $20.28 | $20.28 | 17,800,780 |
| 2024-12-19 | $19.65 | $19.96 | $19.54 | $19.88 | $19.88 | 17,456,010 |
| 2024-12-18 | $19.86 | $20.01 | $19.71 | $19.82 | $19.82 | 14,018,970 |
| 2024-12-17 | $19.96 | $20.09 | $19.70 | $19.83 | $19.83 | 12,888,550 |
| 2024-12-16 | $20.12 | $20.13 | $19.82 | $19.96 | $19.96 | 14,265,750 |
| 2024-12-13 | $20.72 | $20.72 | $20.04 | $20.07 | $20.07 | 25,372,800 |
| 2024-12-12 | $20.65 | $21.21 | $20.65 | $20.85 | $20.85 | 23,543,160 |
| 2024-12-11 | $20.90 | $21.09 | $20.53 | $20.72 | $20.72 | 17,177,760 |
| 2024-12-10 | $21.31 | $21.49 | $20.85 | $20.85 | $20.85 | 21,805,220 |
| 2024-12-09 | $20.81 | $21.04 | $20.54 | $20.79 | $20.79 | 14,819,170 |
| 2024-12-06 | $20.40 | $21.06 | $20.26 | $20.86 | $20.86 | 26,704,140 |
| 2024-12-05 | $19.75 | $20.64 | $19.70 | $20.39 | $20.39 | 21,656,620 |
| 2024-12-04 | $20.17 | $20.22 | $19.66 | $19.81 | $19.81 | 19,145,950 |
| 2024-12-03 | $20.58 | $20.62 | $20.07 | $20.27 | $20.27 | 19,430,200 |
| 2024-12-02 | $20.50 | $20.78 | $20.49 | $20.64 | $20.64 | 18,498,190 |
| 2024-11-29 | $20.25 | $20.87 | $20.14 | $20.59 | $20.59 | 17,514,470 |
| 2024-11-28 | $20.64 | $20.77 | $20.23 | $20.34 | $20.34 | 13,853,940 |
| 2024-11-27 | $19.81 | $20.61 | $19.59 | $20.60 | $20.60 | 22,230,920 |
| 2024-11-26 | $19.87 | $20.04 | $19.74 | $19.81 | $19.81 | 10,066,660 |
| 2024-11-25 | $20.03 | $20.11 | $19.48 | $19.81 | $19.81 | 20,372,290 |
| 2024-11-22 | $20.74 | $20.82 | $20.08 | $20.08 | $20.08 | 18,860,790 |
| 2024-11-21 | $20.95 | $21.15 | $20.71 | $20.74 | $20.74 | 16,581,670 |
| 2024-11-20 | $20.81 | $21.07 | $20.56 | $21.00 | $21.00 | 18,892,610 |
| 2024-11-19 | $20.78 | $21.01 | $20.46 | $20.93 | $20.93 | 18,151,830 |
| 2024-11-18 | $20.65 | $21.12 | $20.51 | $20.74 | $20.74 | 22,632,280 |
| 2024-11-15 | $20.88 | $21.10 | $20.52 | $20.60 | $20.60 | 25,539,350 |
| 2024-11-14 | $22.10 | $22.10 | $20.96 | $21.09 | $21.09 | 25,432,640 |
| 2024-11-13 | $21.90 | $22.13 | $21.53 | $21.93 | $21.93 | 22,609,660 |
| 2024-11-12 | $23.31 | $23.34 | $21.70 | $22.00 | $22.00 | 49,543,140 |
| 2024-11-11 | $23.05 | $23.50 | $22.67 | $23.30 | $23.30 | 28,101,540 |
| 2024-11-08 | $22.98 | $23.65 | $22.84 | $22.95 | $22.95 | 29,783,780 |
| 2024-11-07 | $23.00 | $23.20 | $22.37 | $22.90 | $22.90 | 30,712,210 |
| 2024-11-06 | $24.39 | $24.83 | $23.00 | $23.33 | $23.33 | 41,351,670 |
| 2024-11-05 | $22.95 | $24.00 | $22.77 | $23.98 | $23.98 | 42,236,090 |
| 2024-11-04 | $22.01 | $23.09 | $22.01 | $22.52 | $22.52 | 25,055,700 |
| 2024-11-01 | $22.60 | $22.92 | $21.92 | $22.14 | $22.14 | 31,478,410 |
| 2024-10-31 | $23.25 | $24.11 | $22.73 | $22.98 | $22.98 | 35,399,710 |
| 2024-10-30 | $22.80 | $23.90 | $22.72 | $23.42 | $23.42 | 40,972,360 |
| 2024-10-29 | $22.25 | $23.63 | $22.01 | $22.89 | $22.89 | 56,019,560 |
| 2024-10-28 | $21.70 | $23.00 | $21.63 | $22.75 | $22.75 | 50,794,610 |
| 2024-10-25 | $20.84 | $21.69 | $20.75 | $21.60 | $21.60 | 31,439,640 |
| 2024-10-24 | $21.15 | $21.15 | $20.50 | $20.83 | $20.83 | 20,974,260 |
| 2024-10-23 | $20.56 | $21.80 | $20.50 | $21.14 | $21.14 | 41,533,990 |
| 2024-10-22 | $20.73 | $20.90 | $20.30 | $20.55 | $20.55 | 29,716,260 |
| 2024-10-21 | $20.50 | $21.49 | $20.50 | $20.99 | $20.99 | 35,332,070 |
| 2024-10-18 | $19.76 | $20.97 | $19.46 | $20.55 | $20.55 | 27,225,590 |
| 2024-10-17 | $19.76 | $20.18 | $19.74 | $19.75 | $19.75 | 19,548,560 |
| 2024-10-16 | $20.75 | $20.75 | $19.65 | $19.81 | $19.81 | 30,638,780 |
| 2024-10-15 | $20.81 | $21.50 | $20.40 | $20.63 | $20.63 | 32,941,270 |
| 2024-10-14 | $20.00 | $21.15 | $19.84 | $20.80 | $20.80 | 36,318,120 |
| 2024-10-11 | $20.50 | $20.55 | $19.59 | $19.81 | $19.81 | 26,668,670 |
| 2024-10-10 | $21.35 | $21.88 | $20.05 | $20.69 | $20.69 | 53,023,510 |
| 2024-10-09 | $21.50 | $22.49 | $21.07 | $21.17 | $21.17 | 46,808,460 |
| 2024-10-08 | $22.25 | $22.25 | $20.80 | $22.25 | $22.25 | 51,101,310 |
| 2024-09-30 | $19.43 | $20.29 | $19.01 | $20.23 | $20.23 | 40,474,530 |
| 2024-09-27 | $18.00 | $18.72 | $17.88 | $18.55 | $18.55 | 17,315,870 |
| 2024-09-26 | $16.92 | $17.75 | $16.87 | $17.75 | $17.75 | 22,855,590 |
| 2024-09-25 | $16.98 | $17.36 | $16.85 | $16.96 | $16.96 | 20,121,440 |
| 2024-09-24 | $16.18 | $16.77 | $15.90 | $16.76 | $16.76 | 16,692,750 |
| 2024-09-23 | $15.93 | $16.17 | $15.89 | $15.97 | $15.97 | 6,964,410 |
| 2024-09-20 | $16.21 | $16.22 | $15.86 | $15.98 | $15.98 | 8,883,220 |
| 2024-09-19 | $16.26 | $16.50 | $15.90 | $16.18 | $16.18 | 12,263,120 |
| 2024-09-18 | $16.28 | $16.39 | $15.82 | $16.15 | $16.15 | 9,397,340 |
| 2024-09-13 | $16.51 | $16.61 | $16.25 | $16.28 | $16.28 | 7,464,490 |
| 2024-09-12 | $16.83 | $17.06 | $16.50 | $16.51 | $16.51 | 7,224,530 |
| 2024-09-11 | $16.71 | $17.00 | $16.55 | $16.82 | $16.82 | 9,124,920 |
| 2024-09-10 | $16.76 | $16.84 | $16.33 | $16.79 | $16.79 | 11,778,120 |
| 2024-09-09 | $16.72 | $16.96 | $16.61 | $16.75 | $16.75 | 7,606,230 |
| 2024-09-06 | $17.29 | $17.36 | $16.78 | $16.80 | $16.80 | 9,166,880 |
| 2024-09-05 | $17.05 | $17.46 | $16.97 | $17.30 | $17.30 | 11,872,640 |
| 2024-09-04 | $17.00 | $17.23 | $16.90 | $17.06 | $17.06 | 8,743,370 |
| 2024-09-03 | $16.76 | $17.29 | $16.72 | $17.10 | $17.10 | 12,684,930 |
| 2024-09-02 | $17.14 | $17.45 | $16.67 | $16.68 | $16.68 | 15,405,460 |
| 2024-08-30 | $16.55 | $17.57 | $16.55 | $17.23 | $17.23 | 24,022,120 |
| 2024-08-29 | $16.26 | $16.98 | $16.15 | $16.72 | $16.72 | 20,915,800 |
| 2024-08-28 | $15.98 | $16.34 | $15.82 | $16.29 | $16.29 | 17,743,400 |
| 2024-08-27 | $15.98 | $16.19 | $15.75 | $15.82 | $15.82 | 13,478,260 |
| 2024-08-26 | $16.65 | $16.74 | $15.95 | $16.18 | $16.18 | 24,676,800 |
| 2024-08-23 | $16.68 | $16.81 | $16.37 | $16.71 | $16.71 | 12,127,720 |
| 2024-08-22 | $16.67 | $16.86 | $16.44 | $16.74 | $16.74 | 21,401,900 |
| 2024-08-21 | $16.92 | $17.08 | $16.56 | $16.65 | $16.65 | 17,629,870 |
| 2024-08-20 | $17.47 | $17.57 | $16.92 | $17.03 | $17.03 | 22,704,200 |
| 2024-08-19 | $17.83 | $18.02 | $17.37 | $17.49 | $17.49 | 22,435,580 |
| 2024-08-16 | $18.42 | $18.51 | $17.85 | $17.93 | $17.93 | 13,672,820 |
| 2024-08-15 | $18.33 | $18.50 | $18.06 | $18.41 | $18.41 | 11,298,300 |
| 2024-08-14 | $18.65 | $18.71 | $18.29 | $18.29 | $18.29 | 9,292,180 |
| 2024-08-13 | $18.64 | $18.79 | $18.38 | $18.79 | $18.79 | 9,853,240 |
| 2024-08-12 | $18.60 | $18.87 | $18.42 | $18.58 | $18.58 | 11,348,360 |
| 2024-08-09 | $19.23 | $19.38 | $18.65 | $18.70 | $18.70 | 16,456,620 |
| 2024-08-08 | $19.62 | $19.70 | $19.05 | $19.23 | $19.23 | 22,458,440 |
| 2024-08-07 | $19.40 | $19.85 | $19.15 | $19.74 | $19.74 | 17,407,040 |
| 2024-08-06 | $19.15 | $19.55 | $19.11 | $19.42 | $19.42 | 19,165,130 |
| 2024-08-05 | $19.32 | $19.76 | $18.88 | $18.95 | $18.95 | 16,513,230 |
| 2024-08-02 | $19.50 | $20.16 | $19.40 | $19.41 | $19.41 | 19,045,980 |
| 2024-08-01 | $19.74 | $20.31 | $19.68 | $19.72 | $19.72 | 21,282,240 |
| 2024-07-31 | $19.72 | $19.99 | $19.34 | $19.92 | $19.92 | 27,083,380 |
| 2024-07-30 | $19.91 | $19.95 | $19.53 | $19.81 | $19.81 | 18,266,030 |
| 2024-07-29 | $19.75 | $20.29 | $19.62 | $19.99 | $19.99 | 30,483,010 |
| 2024-07-26 | $19.02 | $20.01 | $19.01 | $19.78 | $19.78 | 27,439,930 |
| 2024-07-25 | $19.00 | $19.33 | $18.83 | $19.12 | $19.12 | 17,712,750 |
| 2024-07-24 | $18.66 | $19.66 | $18.62 | $19.13 | $19.13 | 29,005,020 |
| 2024-07-23 | $19.20 | $19.28 | $18.71 | $18.71 | $18.71 | 15,240,160 |
| 2024-07-22 | $19.30 | $19.52 | $18.84 | $19.29 | $19.29 | 27,161,380 |
| 2024-07-19 | $18.45 | $19.19 | $18.15 | $19.11 | $19.11 | 30,014,530 |
| 2024-07-18 | $17.48 | $18.72 | $17.27 | $18.46 | $18.46 | 28,951,540 |
| 2024-07-17 | $17.50 | $17.82 | $17.41 | $17.56 | $17.56 | 13,744,340 |
| 2024-07-16 | $17.35 | $17.68 | $17.30 | $17.55 | $17.55 | 18,811,450 |
| 2024-07-15 | $18.13 | $18.30 | $17.25 | $17.43 | $17.43 | 26,776,190 |
| 2024-07-12 | $18.46 | $18.69 | $18.13 | $18.22 | $18.22 | 14,006,390 |
| 2024-07-11 | $18.03 | $18.54 | $17.99 | $18.54 | $18.54 | 21,727,160 |
| 2024-07-10 | $18.05 | $18.32 | $17.62 | $17.70 | $17.70 | 17,304,080 |
| 2024-07-09 | $17.86 | $18.30 | $17.58 | $18.16 | $18.16 | 22,717,570 |
| 2024-07-08 | $18.64 | $18.65 | $17.92 | $18.00 | $18.00 | 21,616,960 |
| 2024-07-05 | $18.82 | $18.83 | $18.13 | $18.72 | $18.72 | 17,460,230 |
| 2024-07-04 | $18.76 | $19.08 | $18.60 | $18.89 | $18.89 | 16,925,070 |
| 2024-07-03 | $19.40 | $19.49 | $18.67 | $18.81 | $18.81 | 23,426,990 |
| 2024-07-02 | $19.92 | $20.18 | $19.35 | $19.49 | $19.49 | 20,978,320 |
| 2024-07-01 | $20.24 | $20.38 | $19.60 | $20.03 | $20.03 | 28,890,590 |
| 2024-06-28 | $19.27 | $20.47 | $19.12 | $20.40 | $20.40 | 34,413,610 |
| 2024-06-27 | $19.25 | $19.70 | $19.12 | $19.27 | $19.27 | 14,494,580 |
| 2024-06-26 | $19.05 | $19.42 | $18.73 | $19.39 | $19.39 | 14,744,150 |
| 2024-06-25 | $19.45 | $19.65 | $18.88 | $18.98 | $18.98 | 20,122,180 |
| 2024-06-24 | $19.71 | $19.85 | $19.45 | $19.54 | $19.54 | 14,198,800 |
| 2024-06-21 | $19.62 | $20.07 | $19.45 | $19.71 | $19.71 | 13,150,100 |
| 2024-06-20 | $20.06 | $20.17 | $19.31 | $19.61 | $19.61 | 17,466,630 |
| 2024-06-19 | $20.01 | $20.34 | $19.72 | $20.10 | $20.10 | 15,972,710 |
| 2024-06-18 | $19.96 | $20.16 | $19.80 | $20.11 | $20.11 | 17,597,800 |
| 2024-06-17 | $19.45 | $20.38 | $19.45 | $19.99 | $19.99 | 23,499,770 |
| 2024-06-14 | $20.12 | $20.12 | $19.44 | $19.60 | $19.60 | 23,926,400 |
| 2024-06-13 | $20.18 | $20.55 | $20.10 | $20.43 | $20.43 | 19,773,820 |
| 2024-06-12 | $20.11 | $20.46 | $19.92 | $20.19 | $20.19 | 19,242,270 |
| 2024-06-11 | $19.70 | $20.33 | $19.50 | $20.30 | $20.30 | 27,152,700 |
| 2024-06-07 | $20.00 | $20.49 | $19.67 | $19.88 | $19.88 | 29,398,890 |
| 2024-06-06 | $19.85 | $20.23 | $19.62 | $19.99 | $19.99 | 29,858,940 |
| 2024-06-05 | $19.68 | $20.50 | $19.62 | $19.82 | $19.82 | 43,973,540 |
| 2024-06-04 | $18.76 | $19.82 | $18.67 | $19.78 | $19.78 | 39,753,290 |
| 2024-06-03 | $19.20 | $19.31 | $18.61 | $18.76 | $18.76 | 21,008,860 |
| 2024-05-31 | $18.74 | $19.35 | $18.73 | $19.19 | $19.19 | 30,491,260 |
| 2024-05-30 | $18.20 | $18.97 | $18.07 | $18.85 | $18.85 | 37,420,160 |
| 2024-05-29 | $18.20 | $18.67 | $18.20 | $18.31 | $18.31 | 16,315,370 |
| 2024-05-28 | $18.70 | $19.08 | $18.39 | $18.40 | $18.40 | 25,397,650 |
| 2024-05-27 | $18.50 | $18.99 | $18.16 | $18.83 | $18.83 | 26,072,900 |
| 2024-05-24 | $18.98 | $18.99 | $18.43 | $18.51 | $18.51 | 29,411,720 |
| 2024-05-23 | $19.18 | $19.48 | $18.89 | $19.13 | $19.13 | 26,784,850 |
| 2024-05-22 | $19.18 | $19.28 | $18.96 | $19.15 | $19.15 | 20,739,860 |
| 2024-05-21 | $19.72 | $19.80 | $19.10 | $19.17 | $19.17 | 36,016,550 |
| 2024-05-20 | $20.09 | $20.61 | $19.75 | $19.85 | $19.85 | 44,615,040 |
| 2024-05-17 | $19.60 | $20.18 | $19.48 | $20.14 | $20.14 | 34,019,940 |
| 2024-05-16 | $19.20 | $19.73 | $19.16 | $19.63 | $19.63 | 29,008,590 |
| 2024-05-15 | $19.37 | $19.66 | $19.20 | $19.26 | $19.26 | 25,540,130 |
| 2024-05-14 | $19.88 | $20.15 | $19.28 | $19.42 | $19.42 | 40,491,820 |
| 2024-05-13 | $19.67 | $20.35 | $19.48 | $19.99 | $19.99 | 45,833,790 |
| 2024-05-10 | $20.31 | $20.59 | $19.60 | $19.89 | $19.89 | 56,831,750 |
| 2024-05-09 | $19.10 | $20.90 | $18.81 | $20.37 | $20.37 | 77,755,250 |
| 2024-05-08 | $18.83 | $19.18 | $18.64 | $19.09 | $19.09 | 49,103,670 |
| 2024-05-07 | $18.16 | $19.02 | $17.98 | $18.98 | $18.98 | 61,375,220 |
| 2024-05-06 | $18.38 | $18.50 | $18.05 | $18.15 | $18.15 | 35,641,920 |
| 2024-04-30 | $18.42 | $18.73 | $18.08 | $18.11 | $18.11 | 48,378,660 |
| 2024-04-29 | $17.60 | $18.64 | $17.36 | $18.33 | $18.33 | 59,313,310 |
| 2024-04-26 | $17.15 | $17.76 | $17.15 | $17.42 | $17.42 | 43,383,060 |
| 2024-04-25 | $17.50 | $17.53 | $17.16 | $17.26 | $17.26 | 30,960,100 |
| 2024-04-24 | $16.91 | $17.55 | $16.77 | $17.55 | $17.55 | 49,034,400 |
| 2024-04-23 | $17.50 | $17.70 | $16.79 | $16.91 | $16.91 | 61,594,970 |
| 2024-04-22 | $18.10 | $18.86 | $17.50 | $17.50 | $17.50 | 77,821,240 |
| 2024-04-19 | $17.88 | $18.29 | $17.71 | $18.20 | $18.20 | 61,355,320 |
| 2024-04-18 | $17.49 | $18.47 | $17.40 | $17.98 | $17.98 | 80,122,470 |
| 2024-04-17 | $16.98 | $17.72 | $16.55 | $17.71 | $17.71 | 65,841,490 |
| 2024-04-16 | $17.18 | $17.48 | $16.77 | $16.95 | $16.95 | 63,007,320 |
| 2024-04-15 | $16.38 | $17.62 | $16.21 | $17.30 | $17.30 | 89,805,960 |
| 2024-04-12 | $16.19 | $16.66 | $16.01 | $16.23 | $16.23 | 52,099,520 |
| 2024-04-11 | $15.71 | $16.36 | $15.71 | $16.08 | $16.08 | 41,424,860 |
| 2024-04-10 | $16.20 | $16.37 | $15.63 | $15.88 | $15.88 | 61,749,500 |
| 2024-04-09 | $15.17 | $16.24 | $15.15 | $16.24 | $16.24 | 83,842,090 |
| 2024-04-08 | $14.83 | $15.06 | $14.76 | $14.76 | $14.76 | 15,464,830 |
| 2024-04-03 | $15.26 | $15.26 | $14.80 | $14.83 | $14.83 | 23,223,920 |
| 2024-04-02 | $15.55 | $15.55 | $15.18 | $15.32 | $15.32 | 17,414,810 |
| 2024-04-01 | $15.40 | $15.71 | $15.30 | $15.52 | $15.52 | 22,271,820 |
| 2024-03-29 | $15.27 | $15.40 | $15.11 | $15.37 | $15.37 | 15,094,900 |
| 2024-03-28 | $14.76 | $15.46 | $14.76 | $15.36 | $15.36 | 23,256,640 |
| 2024-03-27 | $15.36 | $15.39 | $14.76 | $14.76 | $14.76 | 20,653,690 |
| 2024-03-26 | $15.52 | $15.62 | $15.14 | $15.35 | $15.35 | 17,015,750 |
| 2024-03-25 | $16.11 | $16.15 | $15.51 | $15.52 | $15.52 | 27,959,310 |
| 2024-03-22 | $16.58 | $16.58 | $16.10 | $16.13 | $16.13 | 22,077,010 |
| 2024-03-21 | $16.78 | $16.82 | $16.38 | $16.63 | $16.63 | 25,095,190 |
| 2024-03-20 | $16.83 | $16.92 | $16.66 | $16.77 | $16.77 | 21,074,260 |
| 2024-03-19 | $16.87 | $17.28 | $16.70 | $16.92 | $16.92 | 24,794,080 |
| 2024-03-18 | $16.60 | $17.05 | $16.55 | $16.89 | $16.89 | 25,201,330 |
| 2024-03-15 | $16.44 | $16.64 | $16.36 | $16.59 | $16.59 | 20,858,060 |
| 2024-03-14 | $16.60 | $16.66 | $16.25 | $16.36 | $16.36 | 18,400,140 |
| 2024-03-13 | $16.87 | $16.95 | $16.45 | $16.71 | $16.71 | 22,072,080 |
| 2024-03-12 | $16.54 | $17.15 | $16.51 | $16.82 | $16.82 | 26,114,580 |
| 2024-03-11 | $16.22 | $16.56 | $16.15 | $16.50 | $16.50 | 18,861,560 |
| 2024-03-08 | $16.36 | $16.41 | $15.88 | $16.27 | $16.27 | 23,118,820 |
| 2024-03-07 | $16.28 | $16.39 | $16.02 | $16.02 | $16.02 | 15,195,420 |
| 2024-03-06 | $16.44 | $16.50 | $15.95 | $16.27 | $16.27 | 22,503,310 |
| 2024-03-05 | $16.22 | $16.68 | $16.13 | $16.43 | $16.43 | 24,431,700 |
| 2024-03-04 | $16.45 | $16.49 | $16.23 | $16.33 | $16.33 | 17,028,040 |
| 2024-03-01 | $16.48 | $16.65 | $16.34 | $16.46 | $16.46 | 23,385,640 |
| 2024-02-29 | $15.60 | $16.46 | $15.55 | $16.45 | $16.45 | 29,019,950 |
| 2024-02-28 | $16.18 | $16.52 | $15.71 | $15.74 | $15.74 | 32,231,130 |
| 2024-02-27 | $15.60 | $16.20 | $15.50 | $16.14 | $16.14 | 28,780,740 |
| 2024-02-26 | $15.60 | $15.97 | $15.45 | $15.76 | $15.76 | 25,832,690 |
| 2024-02-23 | $15.30 | $15.63 | $15.11 | $15.58 | $15.58 | 27,644,470 |
| 2024-02-22 | $15.12 | $15.29 | $15.06 | $15.28 | $15.28 | 16,807,350 |
| 2024-02-21 | $14.90 | $15.57 | $14.78 | $15.19 | $15.19 | 30,082,730 |
| 2024-02-20 | $14.80 | $15.05 | $14.62 | $15.00 | $15.00 | 16,873,860 |
| 2024-02-19 | $15.38 | $15.38 | $14.73 | $14.91 | $14.91 | 32,955,320 |
| 2024-02-08 | $14.83 | $15.35 | $14.72 | $15.12 | $15.12 | 39,066,220 |
| 2024-02-07 | $14.22 | $14.84 | $14.19 | $14.71 | $14.71 | 47,226,190 |
| 2024-02-06 | $13.18 | $14.34 | $12.97 | $14.21 | $14.21 | 34,134,670 |
| 2024-02-05 | $13.12 | $13.80 | $12.38 | $13.36 | $13.36 | 38,501,640 |
| 2024-02-02 | $13.84 | $14.02 | $12.85 | $13.20 | $13.20 | 30,328,460 |
| 2024-02-01 | $13.92 | $14.28 | $13.55 | $13.96 | $13.96 | 26,009,530 |
| 2024-01-31 | $14.49 | $14.60 | $13.91 | $14.00 | $14.00 | 21,258,330 |
| 2024-01-30 | $14.89 | $15.00 | $14.47 | $14.48 | $14.48 | 20,559,830 |
| 2024-01-29 | $15.24 | $15.34 | $14.92 | $14.98 | $14.98 | 22,668,520 |
| 2024-01-26 | $15.46 | $15.46 | $15.16 | $15.19 | $15.19 | 22,966,680 |
| 2024-01-25 | $14.68 | $15.45 | $14.55 | $15.45 | $15.45 | 33,842,670 |
| 2024-01-24 | $14.56 | $14.69 | $14.15 | $14.68 | $14.68 | 21,244,750 |
| 2024-01-23 | $14.13 | $14.56 | $13.95 | $14.45 | $14.45 | 23,924,710 |
| 2024-01-22 | $14.82 | $14.86 | $13.91 | $14.04 | $14.04 | 24,099,850 |
| 2024-01-19 | $15.02 | $15.22 | $14.80 | $14.86 | $14.86 | 15,635,120 |
| 2024-01-18 | $14.71 | $15.13 | $14.47 | $15.07 | $15.07 | 28,716,850 |
| 2024-01-17 | $15.37 | $15.42 | $14.73 | $14.76 | $14.76 | 25,386,160 |
| 2024-01-16 | $15.61 | $15.67 | $15.13 | $15.44 | $15.44 | 26,187,470 |
| 2024-01-15 | $16.06 | $16.06 | $15.57 | $15.63 | $15.63 | 33,584,070 |
| 2024-01-12 | $16.18 | $16.31 | $15.98 | $16.08 | $16.08 | 18,526,950 |
| 2024-01-11 | $16.15 | $16.35 | $16.01 | $16.27 | $16.27 | 18,786,020 |
| 2024-01-10 | $16.32 | $16.44 | $15.95 | $16.12 | $16.12 | 14,991,130 |
| 2024-01-09 | $16.32 | $16.52 | $15.90 | $16.32 | $16.32 | 21,637,860 |
| 2024-01-08 | $16.45 | $16.83 | $16.28 | $16.32 | $16.32 | 34,114,420 |
| 2024-01-05 | $18.15 | $18.26 | $16.44 | $16.60 | $16.60 | 64,001,400 |
| 2024-01-04 | $18.48 | $18.50 | $18.01 | $18.25 | $18.25 | 16,144,720 |
| 2024-01-03 | $19.11 | $19.13 | $18.32 | $18.48 | $18.48 | 20,784,930 |
| 2024-01-02 | $19.15 | $19.88 | $19.03 | $19.11 | $19.11 | 22,178,350 |
| 2024-01-01 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2023-12-29 | $19.18 | $19.28 | $18.98 | $19.11 | $19.11 | 12,010,700 |
| 2023-12-28 | $18.59 | $19.21 | $18.59 | $19.18 | $19.18 | 13,701,380 |
| 2023-12-27 | $18.88 | $18.95 | $18.52 | $18.68 | $18.68 | 10,999,920 |
| 2023-12-26 | $19.20 | $19.31 | $18.69 | $18.98 | $18.98 | 12,884,980 |
| 2023-12-25 | $18.80 | $19.69 | $18.80 | $19.30 | $19.30 | 23,685,460 |
| 2023-12-22 | $18.05 | $18.95 | $18.05 | $18.66 | $18.66 | 23,957,170 |
| 2023-12-21 | $17.85 | $18.32 | $17.81 | $18.01 | $18.01 | 16,389,990 |
| 2023-12-20 | $19.07 | $19.14 | $17.90 | $17.97 | $17.97 | 21,484,960 |
| 2023-12-19 | $19.30 | $19.49 | $18.90 | $18.99 | $18.99 | 8,328,140 |
| 2023-12-18 | $19.50 | $19.79 | $19.28 | $19.31 | $19.31 | 9,094,640 |
| 2023-12-15 | $20.05 | $20.16 | $19.50 | $19.61 | $19.61 | 12,317,060 |
| 2023-12-14 | $20.33 | $20.43 | $19.95 | $20.02 | $20.02 | 7,902,500 |
| 2023-12-13 | $20.23 | $20.63 | $20.19 | $20.32 | $20.32 | 10,725,310 |
| 2023-12-12 | $20.31 | $20.64 | $20.26 | $20.30 | $20.30 | 7,679,240 |
| 2023-12-11 | $20.00 | $20.59 | $19.70 | $20.39 | $20.39 | 14,632,140 |
| 2023-12-08 | $20.71 | $20.90 | $20.06 | $20.12 | $20.12 | 15,314,630 |
| 2023-12-07 | $21.01 | $21.25 | $20.70 | $20.75 | $20.75 | 9,130,180 |
| 2023-12-06 | $21.35 | $21.40 | $21.03 | $21.30 | $21.30 | 7,148,210 |
| 2023-12-05 | $21.50 | $21.67 | $21.12 | $21.32 | $21.32 | 8,677,840 |
| 2023-12-04 | $21.49 | $21.79 | $21.35 | $21.61 | $21.61 | 6,014,690 |
| 2023-12-01 | $21.27 | $21.51 | $21.08 | $21.37 | $21.37 | 7,846,010 |
| 2023-11-30 | $21.25 | $21.43 | $21.15 | $21.25 | $21.25 | 5,141,490 |
| 2023-11-29 | $21.32 | $21.50 | $21.14 | $21.19 | $21.19 | 5,103,400 |
| 2023-11-28 | $21.59 | $21.59 | $21.23 | $21.36 | $21.36 | 5,775,660 |
| 2023-11-27 | $21.37 | $21.72 | $21.35 | $21.55 | $21.55 | 4,056,080 |
| 2023-11-24 | $21.87 | $21.93 | $21.45 | $21.49 | $21.49 | 6,294,990 |
| 2023-11-23 | $22.01 | $22.10 | $21.72 | $21.93 | $21.93 | 6,040,490 |
| 2023-11-22 | $22.20 | $22.28 | $22.01 | $22.01 | $22.01 | 4,011,170 |
| 2023-11-21 | $22.45 | $22.51 | $22.17 | $22.20 | $22.20 | 5,895,280 |
| 2023-11-20 | $22.07 | $22.74 | $22.02 | $22.47 | $22.47 | 12,792,410 |
| 2023-11-17 | $21.89 | $22.27 | $21.89 | $22.15 | $22.15 | 4,216,980 |
| 2023-11-16 | $22.10 | $22.28 | $22.01 | $22.05 | $22.05 | 6,482,650 |
| 2023-11-15 | $22.77 | $22.86 | $22.11 | $22.23 | $22.23 | 12,286,770 |
| 2023-11-14 | $22.17 | $22.88 | $22.02 | $22.75 | $22.75 | 18,929,910 |
| 2023-11-13 | $21.88 | $22.48 | $21.36 | $22.29 | $22.29 | 19,695,030 |
| 2023-11-10 | $21.24 | $21.92 | $21.22 | $21.70 | $21.70 | 15,644,620 |
| 2023-11-09 | $21.11 | $21.55 | $21.09 | $21.32 | $21.32 | 10,252,280 |
| 2023-11-08 | $21.20 | $21.35 | $21.10 | $21.27 | $21.27 | 6,102,950 |
| 2023-11-07 | $21.42 | $21.54 | $21.05 | $21.28 | $21.28 | 12,034,040 |
| 2023-11-06 | $21.25 | $21.50 | $21.18 | $21.44 | $21.44 | 20,526,500 |
| 2023-11-03 | $20.91 | $21.22 | $20.89 | $21.11 | $21.11 | 7,426,060 |
| 2023-11-02 | $21.23 | $21.26 | $20.90 | $20.91 | $20.91 | 8,142,100 |
| 2023-11-01 | $21.46 | $21.52 | $21.14 | $21.24 | $21.24 | 9,605,590 |
| 2023-10-31 | $21.17 | $21.68 | $21.15 | $21.46 | $21.46 | 12,621,200 |
| 2023-10-30 | $21.30 | $21.56 | $21.09 | $21.25 | $21.25 | 14,518,780 |
| 2023-10-27 | $20.95 | $21.39 | $20.62 | $21.27 | $21.27 | 18,053,900 |
| 2023-10-26 | $20.40 | $21.00 | $20.20 | $20.96 | $20.96 | 15,976,700 |
| 2023-10-25 | $20.12 | $20.64 | $20.04 | $20.54 | $20.54 | 15,511,090 |
| 2023-10-24 | $20.13 | $20.13 | $19.71 | $20.00 | $20.00 | 9,546,330 |
| 2023-10-23 | $20.21 | $20.48 | $19.86 | $20.01 | $20.01 | 12,650,940 |
| 2023-10-20 | $20.53 | $20.63 | $20.26 | $20.29 | $20.29 | 8,672,780 |
| 2023-10-19 | $20.38 | $20.91 | $20.30 | $20.63 | $20.63 | 11,909,440 |
| 2023-10-18 | $20.76 | $20.81 | $20.40 | $20.51 | $20.51 | 11,307,350 |
| 2023-10-17 | $20.73 | $21.04 | $20.50 | $20.88 | $20.88 | 14,305,920 |
| 2023-10-16 | $21.08 | $21.09 | $20.62 | $20.74 | $20.74 | 20,272,860 |
| 2023-10-13 | $21.06 | $21.38 | $21.02 | $21.13 | $21.13 | 22,959,800 |
| 2023-10-12 | $21.98 | $21.98 | $21.02 | $21.21 | $21.21 | 58,797,470 |
| 2023-10-11 | $24.82 | $24.82 | $22.34 | $22.34 | $22.34 | 53,508,470 |
| 2023-10-10 | $24.65 | $25.02 | $24.60 | $24.82 | $24.82 | 9,731,010 |
| 2023-10-09 | $24.89 | $25.09 | $24.51 | $24.67 | $24.67 | 9,166,470 |
| 2023-09-28 | $24.50 | $25.12 | $24.50 | $24.82 | $24.82 | 8,349,290 |
| 2023-09-27 | $24.40 | $24.73 | $24.19 | $24.62 | $24.62 | 12,697,100 |
| 2023-09-26 | $24.90 | $25.23 | $24.29 | $24.41 | $24.41 | 20,880,840 |
| 2023-09-25 | $25.36 | $25.50 | $24.95 | $25.12 | $25.12 | 12,175,080 |
| 2023-09-22 | $25.32 | $25.45 | $24.97 | $25.36 | $25.36 | 12,882,220 |
| 2023-09-21 | $25.53 | $26.00 | $25.35 | $25.36 | $25.36 | 7,113,910 |
| 2023-09-20 | $25.50 | $25.89 | $25.50 | $25.53 | $25.53 | 7,635,750 |
| 2023-09-19 | $25.51 | $25.77 | $25.44 | $25.68 | $25.68 | 9,076,400 |
| 2023-09-18 | $25.78 | $25.87 | $25.50 | $25.60 | $25.60 | 8,220,250 |
| 2023-09-15 | $25.85 | $25.99 | $25.66 | $25.92 | $25.92 | 6,596,480 |
| 2023-09-14 | $26.16 | $26.22 | $25.83 | $25.89 | $25.89 | 6,245,450 |
| 2023-09-13 | $26.38 | $26.38 | $25.61 | $26.03 | $26.03 | 16,327,900 |
| 2023-09-12 | $26.23 | $26.73 | $26.22 | $26.43 | $26.43 | 9,757,750 |
| 2023-09-11 | $27.36 | $27.36 | $26.13 | $26.24 | $26.24 | 26,057,580 |
| 2023-09-08 | $26.81 | $27.67 | $26.70 | $27.34 | $27.34 | 14,599,180 |
| 2023-09-07 | $27.10 | $27.20 | $26.83 | $26.96 | $26.96 | 8,423,420 |
| 2023-09-06 | $26.80 | $27.15 | $26.44 | $27.04 | $27.04 | 8,800,190 |
| 2023-09-05 | $26.96 | $27.11 | $26.56 | $26.83 | $26.83 | 8,921,580 |
| 2023-09-04 | $27.27 | $27.29 | $26.95 | $27.10 | $27.10 | 8,907,840 |
| 2023-09-01 | $27.16 | $27.24 | $26.95 | $27.15 | $27.15 | 7,780,380 |
| 2023-08-31 | $27.19 | $27.55 | $26.95 | $27.12 | $27.12 | 11,742,560 |
| 2023-08-30 | $27.12 | $27.45 | $26.95 | $27.26 | $27.26 | 15,552,980 |
| 2023-08-29 | $26.01 | $27.41 | $25.89 | $26.92 | $26.92 | 33,136,640 |
| 2023-08-28 | $25.65 | $25.88 | $25.25 | $25.42 | $25.42 | 11,218,960 |
| 2023-08-25 | $24.90 | $25.16 | $24.65 | $24.75 | $24.75 | 4,788,140 |
| 2023-08-24 | $24.84 | $25.19 | $24.67 | $24.99 | $24.99 | 4,452,710 |
| 2023-08-23 | $25.30 | $25.39 | $24.83 | $24.87 | $24.87 | 6,164,750 |
| 2023-08-22 | $24.95 | $25.60 | $24.93 | $25.40 | $25.40 | 8,392,430 |
| 2023-08-21 | $25.45 | $25.64 | $24.92 | $24.93 | $24.93 | 6,992,760 |
| 2023-08-18 | $25.59 | $25.90 | $25.38 | $25.40 | $25.40 | 7,510,380 |
| 2023-08-17 | $24.42 | $25.85 | $24.38 | $25.64 | $25.64 | 16,850,590 |
| 2023-08-16 | $25.02 | $25.22 | $24.50 | $24.51 | $24.51 | 7,060,400 |
| 2023-08-15 | $25.24 | $25.25 | $24.85 | $25.12 | $25.12 | 4,399,460 |
| 2023-08-14 | $24.67 | $25.29 | $24.51 | $25.25 | $25.25 | 7,706,910 |
| 2023-08-11 | $24.97 | $25.11 | $24.67 | $24.77 | $24.77 | 4,191,410 |
| 2023-08-10 | $24.82 | $25.10 | $24.72 | $24.97 | $24.97 | 4,165,970 |
| 2023-08-09 | $24.88 | $24.95 | $24.61 | $24.82 | $24.82 | 6,902,740 |
| 2023-08-08 | $25.43 | $25.45 | $24.71 | $24.90 | $24.90 | 12,591,580 |
| 2023-08-07 | $25.59 | $25.70 | $25.25 | $25.43 | $25.43 | 5,678,030 |
| 2023-08-04 | $25.59 | $25.81 | $25.50 | $25.60 | $25.60 | 4,898,600 |
| 2023-08-03 | $25.65 | $25.88 | $25.53 | $25.60 | $25.60 | 4,341,930 |
| 2023-08-02 | $25.57 | $26.19 | $25.48 | $25.78 | $25.78 | 7,449,780 |
| 2023-08-01 | $25.34 | $26.00 | $25.28 | $25.69 | $25.69 | 10,881,390 |
| 2023-07-31 | $24.98 | $25.43 | $24.98 | $25.29 | $25.29 | 8,423,730 |
| 2023-07-28 | $25.03 | $25.35 | $24.95 | $25.13 | $25.13 | 9,185,120 |
| 2023-07-27 | $25.42 | $25.72 | $24.95 | $25.18 | $25.18 | 13,180,920 |
| 2023-07-26 | $26.19 | $26.19 | $25.53 | $25.61 | $25.61 | 9,821,030 |
| 2023-07-25 | $26.47 | $26.60 | $25.90 | $26.18 | $26.18 | 10,829,940 |
| 2023-07-24 | $25.87 | $26.66 | $25.83 | $26.34 | $26.34 | 5,047,140 |
| 2023-07-21 | $26.18 | $26.18 | $25.76 | $25.88 | $25.88 | 5,635,030 |
| 2023-07-20 | $26.62 | $26.77 | $26.18 | $26.21 | $26.21 | 4,238,890 |
| 2023-07-19 | $26.88 | $26.91 | $26.55 | $26.65 | $26.65 | 6,927,850 |
| 2023-07-18 | $26.20 | $27.19 | $26.13 | $26.85 | $26.85 | 11,489,910 |
| 2023-07-17 | $26.24 | $26.43 | $26.07 | $26.32 | $26.32 | 5,379,580 |
| 2023-07-14 | $26.33 | $26.66 | $26.21 | $26.24 | $26.24 | 4,675,500 |
| 2023-07-13 | $26.08 | $26.56 | $26.05 | $26.42 | $26.42 | 5,976,540 |
| 2023-07-12 | $26.28 | $26.38 | $25.96 | $26.15 | $26.15 | 5,612,760 |
| 2023-07-11 | $26.26 | $26.65 | $26.14 | $26.34 | $26.34 | 5,088,720 |
| 2023-07-10 | $25.88 | $26.66 | $25.86 | $26.30 | $26.30 | 7,124,810 |
| 2023-07-07 | $26.12 | $26.19 | $25.70 | $25.88 | $25.88 | 8,271,240 |
| 2023-07-06 | $26.54 | $26.57 | $25.80 | $26.06 | $26.06 | 13,217,420 |
| 2023-07-05 | $27.05 | $27.10 | $26.50 | $26.53 | $26.53 | 9,584,870 |
| 2023-07-04 | $27.00 | $27.46 | $26.92 | $27.05 | $27.05 | 13,015,120 |
| 2023-07-03 | $26.45 | $27.26 | $26.41 | $27.00 | $27.00 | 16,239,210 |
| 2023-06-30 | $26.05 | $26.75 | $25.87 | $26.51 | $26.51 | 17,187,670 |
| 2023-06-29 | $25.69 | $26.66 | $25.60 | $26.03 | $26.03 | 16,716,000 |
| 2023-06-28 | $25.39 | $25.93 | $25.23 | $25.71 | $25.71 | 10,017,310 |
| 2023-06-27 | $25.28 | $25.73 | $25.13 | $25.39 | $25.39 | 7,839,360 |
| 2023-06-26 | $25.15 | $25.55 | $24.76 | $25.36 | $25.36 | 8,780,980 |
| 2023-06-21 | $26.00 | $26.24 | $25.22 | $25.30 | $25.30 | 15,327,180 |
| 2023-06-20 | $24.71 | $26.35 | $24.61 | $26.04 | $26.04 | 25,216,730 |
| 2023-06-19 | $24.79 | $25.02 | $24.65 | $24.76 | $24.76 | 6,677,690 |
| 2023-06-16 | $24.64 | $25.08 | $24.57 | $24.87 | $24.87 | 10,574,470 |
| 2023-06-15 | $24.18 | $24.90 | $23.91 | $24.63 | $24.63 | 11,661,570 |
| 2023-06-14 | $24.16 | $24.19 | $23.86 | $24.17 | $24.17 | 8,504,400 |
| 2023-06-13 | $24.01 | $24.15 | $23.88 | $24.03 | $24.03 | 5,954,390 |
| 2023-06-12 | $24.38 | $24.50 | $23.80 | $24.00 | $24.00 | 10,737,500 |
| 2023-06-09 | $23.76 | $24.45 | $23.75 | $24.45 | $24.45 | 10,581,110 |
| 2023-06-08 | $23.78 | $23.98 | $23.62 | $23.86 | $23.86 | 7,220,110 |
| 2023-06-07 | $24.05 | $24.23 | $23.65 | $23.82 | $23.82 | 10,272,320 |
| 2023-06-06 | $24.85 | $24.94 | $24.02 | $24.09 | $24.09 | 17,560,430 |
| 2023-06-05 | $25.89 | $26.10 | $24.61 | $24.85 | $24.85 | 21,210,230 |
| 2023-06-02 | $26.14 | $26.23 | $25.82 | $25.86 | $25.86 | 9,898,630 |
| 2023-06-01 | $26.55 | $26.66 | $25.90 | $26.16 | $26.16 | 11,385,570 |
| 2023-05-31 | $26.46 | $27.78 | $26.40 | $26.60 | $26.60 | 15,395,180 |
| 2023-05-30 | $26.33 | $26.98 | $25.84 | $26.83 | $26.67 | 11,068,310 |
| 2023-05-29 | $27.00 | $27.26 | $26.49 | $26.50 | $26.34 | 10,710,430 |
| 2023-05-26 | $26.72 | $26.76 | $26.06 | $26.50 | $26.50 | 7,393,650 |
| 2023-05-25 | $26.35 | $27.05 | $26.18 | $26.69 | $26.69 | 10,272,470 |
| 2023-05-24 | $26.57 | $26.63 | $26.21 | $26.31 | $26.31 | 9,695,840 |
| 2023-05-23 | $27.50 | $27.50 | $26.63 | $26.70 | $26.70 | 10,754,400 |
| 2023-05-22 | $27.40 | $27.52 | $27.01 | $27.30 | $27.30 | 8,376,270 |
| 2023-05-19 | $26.78 | $27.80 | $26.57 | $27.48 | $27.48 | 21,168,590 |
| 2023-05-18 | $27.21 | $27.55 | $26.70 | $26.82 | $26.82 | 17,571,050 |
| 2023-05-17 | $25.70 | $27.38 | $25.61 | $27.29 | $27.29 | 33,359,670 |
| 2023-05-16 | $25.98 | $26.10 | $25.52 | $25.83 | $25.83 | 7,007,980 |
| 2023-05-15 | $25.28 | $25.99 | $25.15 | $25.96 | $25.96 | 8,421,320 |
| 2023-05-12 | $25.90 | $26.37 | $25.30 | $25.39 | $25.39 | 10,403,160 |
| 2023-05-11 | $25.58 | $26.20 | $25.23 | $25.96 | $25.96 | 14,210,670 |
| 2023-05-10 | $25.60 | $25.88 | $25.06 | $25.56 | $25.56 | 13,066,430 |
| 2023-05-09 | $26.97 | $27.44 | $25.60 | $25.75 | $25.75 | 32,605,900 |
| 2023-05-08 | $26.00 | $26.98 | $25.98 | $26.94 | $26.94 | 30,297,990 |
| 2023-05-05 | $25.73 | $25.96 | $25.20 | $25.93 | $25.93 | 16,320,440 |
| 2023-05-04 | $25.54 | $26.20 | $25.52 | $25.70 | $25.70 | 13,143,120 |
| 2023-05-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-05-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2023-04-28 | $25.90 | $26.16 | $25.51 | $25.85 | $25.85 | 18,459,910 |
| 2023-04-27 | $25.55 | $26.08 | $24.80 | $25.97 | $25.97 | 34,054,220 |
| 2023-04-26 | $24.01 | $25.45 | $23.62 | $25.35 | $25.35 | 29,656,560 |
| 2023-04-25 | $24.16 | $24.84 | $23.44 | $24.00 | $24.00 | 16,138,960 |
| 2023-04-24 | $24.32 | $24.88 | $23.24 | $24.19 | $24.19 | 18,591,480 |
| 2023-04-21 | $24.03 | $24.95 | $24.00 | $24.16 | $24.16 | 20,758,040 |
| 2023-04-20 | $24.30 | $24.40 | $23.68 | $23.98 | $23.98 | 12,160,030 |
| 2023-04-19 | $24.72 | $24.82 | $24.45 | $24.47 | $24.47 | 7,576,780 |
| 2023-04-18 | $24.83 | $25.03 | $24.62 | $24.71 | $24.71 | 7,922,270 |
| 2023-04-17 | $24.57 | $25.05 | $24.38 | $24.89 | $24.89 | 10,517,700 |
| 2023-04-14 | $24.27 | $24.76 | $24.26 | $24.62 | $24.62 | 9,546,590 |
| 2023-04-13 | $24.64 | $24.77 | $24.30 | $24.36 | $24.36 | 9,754,690 |
| 2023-04-12 | $24.92 | $25.14 | $24.56 | $24.62 | $24.62 | 12,301,090 |
| 2023-04-11 | $25.51 | $25.51 | $24.77 | $24.89 | $24.89 | 14,982,800 |
| 2023-04-10 | $25.59 | $26.09 | $25.45 | $25.52 | $25.52 | 18,992,360 |
| 2023-04-07 | $25.30 | $25.82 | $25.17 | $25.34 | $25.34 | 17,968,330 |
| 2023-04-06 | $24.84 | $25.61 | $24.51 | $25.36 | $25.36 | 20,818,360 |
| 2023-04-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2023-04-04 | $25.45 | $25.59 | $24.61 | $24.87 | $24.87 | 19,326,920 |
| 2023-04-03 | $24.45 | $25.67 | $24.38 | $25.40 | $25.40 | 27,851,270 |
| 2023-03-31 | $24.50 | $24.58 | $24.22 | $24.54 | $24.54 | 15,016,340 |
| 2023-03-30 | $23.60 | $24.62 | $23.51 | $24.47 | $24.47 | 31,018,400 |
| 2023-03-29 | $23.47 | $23.79 | $23.17 | $23.55 | $23.55 | 17,005,270 |
| 2023-03-28 | $23.96 | $24.03 | $23.44 | $23.55 | $23.55 | 24,604,310 |
| 2023-03-27 | $24.37 | $24.53 | $23.92 | $24.03 | $24.03 | 18,474,330 |
| 2023-03-24 | $24.86 | $24.86 | $24.38 | $24.43 | $24.43 | 17,869,130 |
| 2023-03-23 | $24.56 | $24.87 | $24.53 | $24.84 | $24.84 | 13,597,110 |
| 2023-03-22 | $24.89 | $25.07 | $24.62 | $24.72 | $24.72 | 21,239,100 |
| 2023-03-21 | $25.18 | $25.47 | $24.81 | $24.98 | $24.98 | 30,381,860 |
| 2023-03-20 | $25.70 | $25.74 | $24.63 | $24.90 | $24.90 | 27,547,950 |
| 2023-03-17 | $25.46 | $25.95 | $24.92 | $25.82 | $25.82 | 27,101,870 |
| 2023-03-16 | $25.45 | $25.97 | $25.24 | $25.30 | $25.30 | 24,969,750 |
| 2023-03-15 | $26.68 | $27.02 | $25.28 | $25.75 | $25.75 | 63,051,410 |
| 2023-03-14 | $27.47 | $27.72 | $26.65 | $27.23 | $27.23 | 12,995,200 |
| 2023-03-13 | $28.29 | $28.30 | $27.28 | $27.55 | $27.55 | 17,778,000 |
| 2023-03-10 | $28.72 | $28.72 | $28.33 | $28.37 | $28.37 | 8,130,840 |
| 2023-03-09 | $29.10 | $29.17 | $28.59 | $28.76 | $28.76 | 9,332,410 |
| 2023-03-08 | $28.84 | $29.21 | $28.79 | $29.17 | $29.17 | 9,294,580 |
| 2023-03-07 | $29.45 | $29.48 | $28.90 | $29.04 | $29.04 | 12,859,250 |
| 2023-03-06 | $29.88 | $30.26 | $29.31 | $29.58 | $29.58 | 19,272,650 |
| 2023-03-03 | $29.16 | $29.90 | $28.97 | $29.60 | $29.60 | 21,923,690 |
| 2023-03-02 | $29.60 | $29.69 | $29.17 | $29.24 | $29.24 | 13,647,960 |
| 2023-03-01 | $29.70 | $29.82 | $29.49 | $29.69 | $29.69 | 11,326,250 |
| 2023-02-28 | $29.45 | $29.79 | $29.39 | $29.72 | $29.72 | 13,679,970 |
| 2023-02-27 | $29.52 | $29.96 | $29.36 | $29.59 | $29.59 | 16,576,390 |
| 2023-02-24 | $29.15 | $29.87 | $29.15 | $29.71 | $29.71 | 37,561,920 |
| 2023-02-23 | $29.55 | $29.56 | $29.00 | $29.15 | $29.15 | 16,009,300 |
| 2023-02-22 | $29.14 | $29.65 | $29.06 | $29.55 | $29.55 | 25,591,080 |
| 2023-02-21 | $28.46 | $29.14 | $28.46 | $29.13 | $29.13 | 21,131,020 |
| 2023-02-20 | $29.00 | $29.00 | $28.33 | $28.62 | $28.62 | 18,876,360 |
| 2023-02-17 | $29.12 | $29.14 | $28.50 | $28.92 | $28.92 | 16,586,830 |
| 2023-02-16 | $29.00 | $29.12 | $28.63 | $29.10 | $29.10 | 16,522,110 |
| 2023-02-15 | $29.21 | $29.28 | $28.81 | $29.04 | $29.04 | 19,106,880 |
| 2023-02-14 | $29.99 | $29.99 | $28.91 | $29.15 | $29.15 | 35,806,820 |
| 2023-02-13 | $29.68 | $30.21 | $29.61 | $29.90 | $29.90 | 22,455,570 |
| 2023-02-10 | $30.90 | $30.98 | $29.67 | $29.90 | $29.90 | 31,541,080 |
| 2023-02-09 | $30.81 | $31.36 | $30.73 | $31.05 | $31.05 | 10,771,560 |
| 2023-02-08 | $31.32 | $31.40 | $30.72 | $30.93 | $30.93 | 13,504,510 |
| 2023-02-07 | $32.03 | $32.10 | $31.15 | $31.35 | $31.35 | 15,739,620 |
| 2023-02-06 | $32.29 | $32.43 | $31.56 | $31.93 | $31.93 | 10,422,990 |
| 2023-02-03 | $31.66 | $32.07 | $31.56 | $31.88 | $31.88 | 11,415,650 |
| 2023-02-02 | $32.90 | $33.03 | $31.58 | $31.76 | $31.76 | 16,828,490 |
| 2023-02-01 | $31.91 | $32.89 | $31.70 | $32.51 | $32.51 | 19,632,020 |
| 2023-01-31 | $31.87 | $32.34 | $31.55 | $32.04 | $32.04 | 13,773,740 |
| 2023-01-30 | $30.95 | $32.88 | $30.62 | $31.96 | $31.96 | 23,387,050 |
| 2023-01-20 | $30.58 | $30.98 | $30.55 | $30.62 | $30.62 | 7,449,620 |
| 2023-01-19 | $29.98 | $30.88 | $29.72 | $30.67 | $30.67 | 14,197,540 |
| 2023-01-18 | $29.70 | $30.21 | $29.69 | $29.94 | $29.94 | 9,159,390 |
| 2023-01-17 | $30.16 | $30.16 | $29.50 | $29.81 | $29.81 | 15,252,390 |
| 2023-01-16 | $30.15 | $31.16 | $30.01 | $30.14 | $30.14 | 16,595,320 |
| 2023-01-13 | $30.51 | $30.80 | $29.80 | $30.09 | $30.09 | 11,611,770 |
| 2023-01-12 | $30.80 | $31.25 | $30.46 | $30.55 | $30.55 | 14,941,980 |
| 2023-01-11 | $29.95 | $31.31 | $29.95 | $30.35 | $30.35 | 29,693,030 |
| 2023-01-10 | $29.65 | $29.95 | $29.42 | $29.63 | $29.63 | 16,860,960 |
| 2023-01-09 | $30.13 | $30.57 | $29.49 | $29.85 | $29.85 | 34,422,370 |
| 2023-01-06 | $31.80 | $31.95 | $30.70 | $31.20 | $31.20 | 20,417,040 |
| 2023-01-05 | $31.80 | $31.96 | $31.41 | $31.94 | $31.94 | 9,300,420 |
| 2023-01-04 | $32.02 | $32.73 | $31.36 | $31.80 | $31.80 | 14,167,930 |
| 2023-01-03 | $31.02 | $32.58 | $30.82 | $32.02 | $32.02 | 14,801,640 |
| 2023-01-02 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2022-12-30 | $30.85 | $31.37 | $30.65 | $31.09 | $31.09 | 9,474,710 |
| 2022-12-29 | $30.30 | $31.20 | $30.01 | $30.89 | $30.89 | 13,658,580 |
| 2022-12-28 | $30.63 | $31.00 | $30.12 | $30.15 | $30.15 | 11,594,040 |
| 2022-12-27 | $30.20 | $30.85 | $29.80 | $30.55 | $30.55 | 11,645,550 |
| 2022-12-26 | $29.41 | $30.22 | $29.38 | $30.19 | $30.19 | 9,622,630 |
| 2022-12-23 | $29.32 | $29.59 | $28.88 | $29.35 | $29.35 | 7,480,880 |
| 2022-12-22 | $28.83 | $30.13 | $28.37 | $29.40 | $29.40 | 17,278,480 |
| 2022-12-21 | $30.42 | $30.76 | $28.66 | $28.86 | $28.86 | 19,863,850 |
| 2022-12-20 | $30.83 | $30.95 | $30.01 | $30.49 | $30.49 | 7,610,670 |
| 2022-12-19 | $30.38 | $30.99 | $30.38 | $30.61 | $30.61 | 8,900,060 |
| 2022-12-16 | $30.13 | $30.80 | $30.02 | $30.76 | $30.76 | 11,853,150 |
| 2022-12-15 | $29.93 | $30.80 | $29.51 | $30.47 | $30.47 | 16,756,450 |
| 2022-12-14 | $29.30 | $30.45 | $29.24 | $29.76 | $29.76 | 13,981,530 |
| 2022-12-13 | $30.30 | $30.57 | $29.36 | $29.36 | $29.36 | 11,620,470 |
| 2022-12-12 | $29.31 | $30.59 | $29.14 | $30.35 | $30.35 | 16,439,210 |
| 2022-12-09 | $29.60 | $30.00 | $29.40 | $29.61 | $29.61 | 10,422,490 |
| 2022-12-08 | $29.75 | $29.95 | $29.25 | $29.74 | $29.74 | 9,958,230 |
| 2022-12-07 | $29.31 | $29.82 | $29.17 | $29.74 | $29.74 | 12,174,760 |
| 2022-12-06 | $29.56 | $29.74 | $29.00 | $29.34 | $29.34 | 18,121,290 |
| 2022-12-05 | $30.00 | $30.19 | $29.47 | $29.58 | $29.58 | 20,663,160 |
| 2022-12-01 | $30.02 | $30.53 | $29.50 | $30.27 | $30.27 | 19,640,910 |
| 2022-11-30 | $30.37 | $30.45 | $29.21 | $30.02 | $30.02 | 24,589,930 |
| 2022-11-29 | $31.20 | $31.59 | $30.05 | $30.33 | $30.33 | 21,598,410 |
| 2022-11-28 | $30.50 | $31.31 | $29.90 | $31.26 | $31.26 | 11,400,880 |
| 2022-11-25 | $31.49 | $31.50 | $30.90 | $31.14 | $31.14 | 8,200,800 |
| 2022-11-24 | $31.78 | $32.10 | $31.36 | $31.49 | $31.49 | 5,603,500 |
| 2022-11-23 | $31.49 | $31.92 | $31.17 | $31.83 | $31.83 | 8,743,630 |
| 2022-11-22 | $32.11 | $32.30 | $31.38 | $31.42 | $31.42 | 11,862,020 |
| 2022-11-21 | $32.08 | $32.67 | $31.96 | $32.40 | $32.40 | 9,482,070 |
| 2022-11-18 | $32.34 | $32.43 | $31.82 | $32.20 | $32.20 | 8,435,780 |
| 2022-11-17 | $32.48 | $32.48 | $31.60 | $32.34 | $32.34 | 10,305,580 |
| 2022-11-16 | $32.48 | $33.26 | $32.40 | $32.64 | $32.64 | 13,865,260 |
| 2022-11-15 | $31.50 | $32.65 | $31.42 | $32.62 | $32.62 | 17,750,300 |
| 2022-11-14 | $32.00 | $32.05 | $31.05 | $31.49 | $31.49 | 16,926,010 |
| 2022-11-11 | $31.52 | $32.57 | $31.50 | $32.13 | $32.13 | 19,262,700 |
| 2022-11-10 | $32.60 | $32.60 | $31.70 | $31.70 | $31.70 | 16,982,840 |
| 2022-11-09 | $33.96 | $34.13 | $33.00 | $33.01 | $33.01 | 20,994,480 |
| 2022-11-08 | $33.20 | $33.62 | $32.91 | $33.38 | $33.38 | 17,360,620 |
| 2022-11-07 | $33.60 | $34.18 | $32.78 | $33.16 | $33.16 | 29,560,100 |
| 2022-11-04 | $34.20 | $34.39 | $32.91 | $33.45 | $33.45 | 31,880,510 |
| 2022-11-03 | $34.30 | $34.96 | $33.40 | $34.34 | $34.34 | 23,132,240 |
| 2022-11-02 | $34.90 | $35.38 | $33.68 | $34.50 | $34.50 | 27,509,060 |
| 2022-11-01 | $35.32 | $35.83 | $34.28 | $34.85 | $34.85 | 21,363,000 |
| 2022-10-31 | $34.13 | $36.09 | $33.84 | $35.89 | $35.89 | 26,455,150 |
| 2022-10-28 | $34.80 | $35.90 | $34.61 | $34.80 | $34.80 | 17,491,130 |
| 2022-10-27 | $35.60 | $35.85 | $34.71 | $35.32 | $35.32 | 27,478,740 |
| 2022-10-26 | $34.60 | $36.13 | $33.92 | $36.00 | $36.00 | 34,157,560 |
| 2022-10-25 | $35.00 | $35.97 | $33.60 | $34.85 | $34.85 | 47,821,920 |
| 2022-10-24 | $32.55 | $34.76 | $32.52 | $34.76 | $34.76 | 53,157,400 |
| 2022-10-21 | $30.65 | $31.69 | $30.52 | $31.60 | $31.60 | 13,966,370 |
| 2022-10-20 | $30.38 | $31.00 | $29.90 | $30.62 | $30.62 | 10,513,910 |
| 2022-10-19 | $30.61 | $31.08 | $30.32 | $30.78 | $30.78 | 9,847,770 |
| 2022-10-18 | $30.86 | $31.33 | $30.20 | $30.70 | $30.70 | 14,296,210 |
| 2022-10-17 | $29.80 | $31.44 | $29.33 | $30.81 | $30.81 | 25,477,270 |
| 2022-10-14 | $29.52 | $30.07 | $28.90 | $29.95 | $29.95 | 13,780,620 |
| 2022-10-13 | $29.21 | $30.50 | $29.10 | $29.33 | $29.33 | 9,941,240 |
| 2022-10-12 | $28.60 | $29.97 | $27.19 | $29.82 | $29.82 | 18,873,940 |
| 2022-10-11 | $29.08 | $29.61 | $28.36 | $28.68 | $28.68 | 11,462,970 |
| 2022-10-10 | $29.96 | $30.10 | $28.82 | $29.12 | $29.12 | 10,821,620 |
| 2022-09-30 | $31.01 | $31.22 | $29.79 | $29.96 | $29.96 | 14,041,170 |
| 2022-09-29 | $30.80 | $32.27 | $30.72 | $30.94 | $30.94 | 18,132,170 |
| 2022-09-28 | $32.90 | $33.25 | $30.30 | $30.50 | $30.50 | 19,685,960 |
| 2022-09-27 | $31.92 | $33.60 | $31.72 | $32.99 | $32.99 | 17,864,550 |
| 2022-09-26 | $32.10 | $32.52 | $31.60 | $31.70 | $31.70 | 13,186,590 |
| 2022-09-23 | $32.38 | $33.66 | $32.18 | $32.58 | $32.58 | 13,173,690 |
| 2022-09-22 | $31.41 | $33.30 | $31.21 | $32.58 | $32.58 | 19,534,270 |
| 2022-09-21 | $31.90 | $31.93 | $30.63 | $31.45 | $31.45 | 12,466,220 |
| 2022-09-20 | $32.06 | $32.88 | $31.64 | $31.71 | $31.71 | 10,699,140 |
| 2022-09-19 | $32.30 | $32.95 | $31.87 | $32.07 | $32.07 | 11,625,460 |
| 2022-09-16 | $32.02 | $33.32 | $32.00 | $32.22 | $32.22 | 16,687,220 |
| 2022-09-15 | $33.06 | $33.08 | $31.66 | $32.27 | $32.27 | 18,250,690 |
| 2022-09-14 | $31.84 | $33.24 | $31.70 | $33.08 | $33.08 | 26,068,000 |
| 2022-09-13 | $31.33 | $32.30 | $31.17 | $32.15 | $32.15 | 14,315,980 |
| 2022-09-12 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2022-09-09 | $31.97 | $32.28 | $31.01 | $31.32 | $31.32 | 14,665,610 |
| 2022-09-08 | $32.00 | $32.48 | $31.49 | $31.66 | $31.66 | 14,728,480 |
| 2022-09-07 | $30.90 | $32.72 | $30.44 | $31.90 | $31.90 | 24,011,450 |
| 2022-09-06 | $29.65 | $30.87 | $29.31 | $30.67 | $30.67 | 20,929,700 |
| 2022-09-05 | $29.20 | $29.50 | $28.37 | $29.21 | $29.21 | 13,710,510 |
| 2022-09-02 | $29.12 | $29.59 | $28.56 | $29.31 | $29.31 | 14,335,000 |
| 2022-09-01 | $29.56 | $30.20 | $29.01 | $29.12 | $29.12 | 9,214,680 |
| 2022-08-31 | $30.44 | $30.79 | $28.88 | $29.45 | $29.45 | 17,575,350 |
| 2022-08-30 | $31.02 | $31.57 | $30.34 | $30.39 | $30.39 | 15,946,710 |
| 2022-08-29 | $28.72 | $31.44 | $28.66 | $31.18 | $31.18 | 22,435,240 |
| 2022-08-26 | $30.20 | $30.60 | $29.19 | $29.22 | $29.22 | 11,647,250 |
| 2022-08-25 | $29.92 | $30.63 | $29.80 | $30.13 | $30.13 | 11,085,580 |
| 2022-08-24 | $31.06 | $31.35 | $29.98 | $30.00 | $30.00 | 12,271,550 |
| 2022-08-23 | $31.81 | $31.81 | $30.63 | $31.20 | $31.20 | 13,318,930 |
| 2022-08-22 | $31.30 | $32.05 | $30.82 | $31.88 | $31.88 | 13,428,630 |
| 2022-08-19 | $32.60 | $32.60 | $31.59 | $31.79 | $31.79 | 14,021,780 |
| 2022-08-18 | $32.40 | $33.00 | $31.95 | $32.74 | $32.74 | 15,550,520 |
| 2022-08-17 | $32.23 | $32.62 | $31.94 | $32.50 | $32.50 | 15,573,880 |
| 2022-08-16 | $32.59 | $33.33 | $32.22 | $32.42 | $32.42 | 12,005,800 |
| 2022-08-15 | $32.36 | $32.99 | $32.30 | $32.55 | $32.55 | 10,415,580 |
| 2022-08-12 | $33.00 | $33.29 | $32.30 | $32.65 | $32.65 | 18,364,610 |
| 2022-08-11 | $34.21 | $34.22 | $32.90 | $33.16 | $33.16 | 26,097,540 |
| 2022-08-10 | $33.31 | $34.77 | $33.10 | $34.25 | $34.25 | 30,226,380 |
| 2022-08-09 | $32.93 | $33.45 | $32.10 | $33.30 | $33.30 | 24,511,130 |
| 2022-08-08 | $32.43 | $33.30 | $31.81 | $33.05 | $33.05 | 22,036,840 |
| 2022-08-05 | $32.40 | $33.05 | $31.78 | $32.33 | $32.33 | 17,000,050 |
| 2022-08-04 | $33.04 | $33.20 | $31.88 | $32.69 | $32.69 | 24,228,460 |
| 2022-08-03 | $31.40 | $33.52 | $30.53 | $33.03 | $33.03 | 41,325,830 |
| 2022-08-02 | $31.76 | $32.38 | $31.05 | $31.38 | $31.38 | 25,623,170 |
| 2022-08-01 | $31.99 | $32.18 | $30.92 | $31.25 | $31.25 | 18,433,770 |
| 2022-07-29 | $32.04 | $32.10 | $30.90 | $31.78 | $31.78 | 25,788,900 |
| 2022-07-28 | $31.15 | $32.29 | $30.84 | $32.15 | $32.15 | 25,915,390 |
| 2022-07-27 | $31.02 | $31.72 | $30.51 | $31.14 | $31.14 | 17,882,490 |
| 2022-07-26 | $30.34 | $31.67 | $29.90 | $31.12 | $31.12 | 23,312,720 |
| 2022-07-25 | $31.81 | $32.47 | $30.21 | $30.65 | $30.65 | 27,471,340 |
| 2022-07-22 | $31.07 | $31.79 | $30.78 | $31.53 | $31.53 | 16,959,810 |
| 2022-07-21 | $31.83 | $31.85 | $30.88 | $31.12 | $31.12 | 21,321,610 |
| 2022-07-20 | $30.72 | $32.21 | $30.71 | $31.89 | $31.89 | 34,232,010 |
| 2022-07-19 | $31.95 | $31.95 | $30.01 | $30.71 | $30.71 | 37,592,390 |
| 2022-07-18 | $32.18 | $32.39 | $31.27 | $32.06 | $32.06 | 16,421,680 |
| 2022-07-15 | $33.12 | $33.84 | $32.05 | $32.13 | $32.13 | 20,779,760 |
| 2022-07-14 | $31.51 | $33.47 | $31.51 | $33.11 | $33.11 | 28,801,830 |
| 2022-07-13 | $31.33 | $32.14 | $30.75 | $31.89 | $31.89 | 17,119,510 |
| 2022-07-12 | $31.87 | $32.94 | $31.23 | $31.54 | $31.54 | 25,904,200 |
| 2022-07-11 | $33.01 | $33.18 | $30.90 | $31.89 | $31.89 | 32,777,700 |
| 2022-07-08 | $33.71 | $34.10 | $32.13 | $32.23 | $32.23 | 28,677,020 |
| 2022-07-07 | $33.11 | $34.46 | $32.98 | $33.85 | $33.85 | 27,371,550 |
| 2022-07-06 | $33.31 | $34.10 | $32.60 | $33.03 | $33.03 | 24,795,310 |
| 2022-07-05 | $34.30 | $34.40 | $32.91 | $33.50 | $33.50 | 24,056,730 |
| 2022-07-04 | $32.85 | $34.18 | $32.22 | $34.10 | $34.10 | 25,586,450 |
| 2022-07-01 | $32.15 | $33.62 | $32.00 | $32.50 | $32.50 | 23,477,200 |
| 2022-06-30 | $30.97 | $32.83 | $30.67 | $32.18 | $32.18 | 24,504,210 |
| 2022-06-29 | $31.60 | $32.30 | $30.70 | $30.89 | $30.89 | 22,282,600 |
| 2022-06-28 | $30.79 | $32.30 | $30.79 | $31.84 | $31.84 | 33,053,950 |
| 2022-06-27 | $30.99 | $32.28 | $30.46 | $30.72 | $30.72 | 46,785,500 |
| 2022-06-24 | $29.36 | $31.80 | $29.36 | $30.74 | $30.74 | 48,763,820 |
| 2022-06-23 | $26.76 | $29.58 | $26.40 | $29.12 | $29.12 | 52,952,730 |
| 2022-06-22 | $27.34 | $28.21 | $26.90 | $26.91 | $26.91 | 22,386,620 |
| 2022-06-21 | $28.41 | $28.68 | $27.00 | $27.50 | $27.50 | 34,044,230 |
| 2022-06-20 | $26.30 | $28.73 | $26.30 | $28.51 | $28.51 | 63,415,830 |
| 2022-06-17 | $25.50 | $26.60 | $24.40 | $26.35 | $26.35 | 46,362,470 |
| 2022-06-16 | $25.60 | $26.05 | $25.40 | $25.77 | $25.77 | 17,891,150 |
| 2022-06-15 | $25.70 | $26.28 | $25.50 | $25.59 | $25.59 | 24,219,300 |
| 2022-06-14 | $25.93 | $25.98 | $25.00 | $25.71 | $25.71 | 25,913,840 |
| 2022-06-13 | $27.10 | $27.43 | $26.05 | $26.40 | $26.40 | 28,680,580 |
| 2022-06-10 | $24.94 | $27.26 | $24.94 | $27.04 | $27.04 | 42,825,340 |
| 2022-06-09 | $26.00 | $26.01 | $24.89 | $25.18 | $25.18 | 30,312,330 |
| 2022-06-08 | $26.69 | $26.82 | $25.50 | $25.71 | $25.71 | 45,040,000 |
| 2022-06-07 | $27.46 | $27.66 | $26.50 | $26.77 | $26.77 | 30,661,430 |
| 2022-06-06 | $27.25 | $27.89 | $27.03 | $27.42 | $27.42 | 30,860,050 |
| 2022-06-02 | $26.50 | $27.32 | $26.31 | $27.14 | $27.14 | 27,828,620 |
| 2022-06-01 | $27.26 | $27.42 | $26.25 | $26.65 | $26.65 | 30,112,910 |
| 2022-05-31 | $27.11 | $27.63 | $26.50 | $27.41 | $27.41 | 20,119,210 |
| 2022-05-30 | $27.42 | $27.62 | $26.89 | $27.44 | $27.44 | 16,470,060 |
| 2022-05-27 | $27.83 | $28.15 | $26.80 | $27.33 | $27.33 | 33,305,960 |
| 2022-05-26 | $26.85 | $29.08 | $26.61 | $27.70 | $27.70 | 39,019,270 |
| 2022-05-25 | $26.48 | $27.37 | $26.40 | $26.90 | $26.90 | 20,295,990 |
| 2022-05-24 | $27.10 | $28.10 | $26.47 | $26.49 | $26.49 | 30,613,450 |
| 2022-05-23 | $27.28 | $27.85 | $26.38 | $27.19 | $27.19 | 40,157,510 |
| 2022-05-20 | $29.90 | $29.90 | $27.20 | $28.03 | $28.03 | 55,244,350 |
| 2022-05-19 | $28.20 | $30.17 | $28.06 | $30.08 | $30.08 | 18,223,060 |
| 2022-05-18 | $40.70 | $40.95 | $39.54 | $40.03 | $28.47 | 10,822,760 |
| 2022-05-17 | $40.13 | $41.00 | $38.75 | $40.74 | $28.98 | 10,023,850 |
| 2022-05-16 | $40.69 | $41.41 | $39.66 | $40.03 | $28.47 | 12,451,630 |
| 2022-05-13 | $40.20 | $40.50 | $39.49 | $40.26 | $28.64 | 8,169,060 |
| 2022-05-12 | $38.84 | $40.88 | $38.80 | $40.05 | $28.49 | 13,057,040 |
| 2022-05-11 | $39.88 | $40.70 | $39.45 | $39.46 | $28.07 | 15,291,200 |
| 2022-05-10 | $38.92 | $40.85 | $38.80 | $39.95 | $28.42 | 18,994,950 |
| 2022-05-09 | $37.35 | $39.89 | $37.30 | $39.70 | $28.24 | 21,457,630 |
| 2022-05-06 | $37.30 | $39.42 | $36.53 | $37.94 | $26.99 | 20,462,110 |
| 2022-05-05 | $36.60 | $39.15 | $36.34 | $38.03 | $27.05 | 27,103,400 |
| 2022-05-04 | $35.96 | $35.96 | $35.96 | $35.96 | $25.58 | 0 |
| 2022-05-03 | $35.96 | $35.96 | $35.96 | $35.96 | $25.58 | 0 |
| 2022-04-29 | $32.74 | $35.96 | $32.74 | $35.96 | $25.58 | 21,835,780 |
| 2022-04-28 | $32.01 | $33.23 | $31.66 | $32.69 | $23.25 | 18,356,490 |
| 2022-04-27 | $29.24 | $32.60 | $28.90 | $32.60 | $23.19 | 16,908,300 |
| 2022-04-26 | $29.46 | $30.44 | $27.99 | $29.64 | $21.08 | 19,813,680 |
| 2022-04-25 | $32.36 | $32.36 | $29.37 | $29.46 | $20.95 | 15,923,980 |
| 2022-04-22 | $33.19 | $33.75 | $32.07 | $32.36 | $23.02 | 13,624,160 |
| 2022-04-21 | $34.41 | $35.24 | $33.26 | $33.43 | $23.78 | 11,665,980 |
| 2022-04-20 | $36.40 | $37.10 | $34.42 | $34.73 | $24.70 | 15,921,160 |
| 2022-04-19 | $36.38 | $37.18 | $36.02 | $36.86 | $26.22 | 13,743,460 |
| 2022-04-18 | $34.18 | $37.25 | $34.12 | $36.36 | $25.86 | 19,896,520 |
| 2022-04-15 | $34.84 | $35.18 | $33.04 | $34.67 | $24.66 | 19,922,160 |
| 2022-04-14 | $36.43 | $36.46 | $34.55 | $34.80 | $24.75 | 15,414,690 |
| 2022-04-13 | $35.90 | $36.69 | $35.50 | $35.95 | $25.57 | 12,547,600 |
| 2022-04-12 | $37.23 | $37.50 | $34.78 | $36.31 | $25.83 | 21,761,990 |
| 2022-04-11 | $39.11 | $39.11 | $37.01 | $37.22 | $26.47 | 15,428,540 |
| 2022-04-08 | $39.14 | $39.69 | $37.70 | $39.47 | $28.07 | 21,554,290 |
| 2022-04-07 | $39.94 | $40.29 | $38.76 | $39.02 | $27.75 | 15,397,800 |
| 2022-04-06 | $42.55 | $42.71 | $39.11 | $40.16 | $28.56 | 24,431,130 |
| 2022-04-05 | $42.50 | $42.50 | $42.50 | $42.50 | $30.23 | 0 |
| 2022-04-04 | $42.50 | $42.50 | $42.50 | $42.50 | $30.23 | 0 |
| 2022-04-01 | $42.89 | $43.97 | $42.08 | $42.50 | $30.23 | 12,570,660 |
| 2022-03-31 | $44.58 | $44.78 | $42.21 | $42.89 | $30.51 | 12,977,250 |
| 2022-03-30 | $44.10 | $44.82 | $42.79 | $44.58 | $31.71 | 14,485,100 |
| 2022-03-29 | $42.70 | $44.76 | $42.65 | $43.30 | $30.80 | 16,040,210 |
| 2022-03-28 | $43.80 | $43.80 | $41.00 | $42.00 | $29.87 | 15,045,060 |
| 2022-03-25 | $45.59 | $46.30 | $43.80 | $44.33 | $31.53 | 10,394,490 |
| 2022-03-24 | $45.33 | $46.70 | $44.66 | $45.95 | $32.68 | 11,260,220 |
| 2022-03-23 | $44.28 | $46.35 | $43.63 | $45.70 | $32.51 | 11,319,620 |
| 2022-03-22 | $45.33 | $45.62 | $43.88 | $44.28 | $31.50 | 7,642,620 |
| 2022-03-21 | $45.71 | $45.99 | $44.70 | $45.04 | $32.04 | 11,643,130 |
| 2022-03-18 | $46.66 | $47.22 | $44.83 | $45.51 | $32.37 | 11,124,420 |
| 2022-03-17 | $45.99 | $48.17 | $45.51 | $46.70 | $33.22 | 18,146,430 |
| 2022-03-16 | $43.10 | $46.25 | $42.38 | $45.99 | $32.71 | 23,896,890 |
| 2022-03-15 | $43.06 | $44.60 | $41.58 | $42.38 | $30.14 | 17,776,580 |
| 2022-03-14 | $43.67 | $45.29 | $43.59 | $43.69 | $31.08 | 15,925,610 |
| 2022-03-11 | $43.15 | $44.68 | $42.58 | $44.37 | $31.56 | 15,320,290 |
| 2022-03-10 | $41.80 | $44.01 | $41.46 | $44.01 | $31.30 | 27,363,440 |
| 2022-03-09 | $39.00 | $41.07 | $38.00 | $40.01 | $28.46 | 31,951,340 |
| 2022-03-08 | $44.25 | $44.67 | $39.83 | $39.83 | $28.33 | 28,235,690 |
| 2022-03-07 | $45.27 | $45.88 | $43.26 | $44.25 | $31.47 | 15,051,830 |
| 2022-03-04 | $46.44 | $46.44 | $44.82 | $45.25 | $32.19 | 15,113,820 |
| 2022-03-03 | $49.14 | $49.14 | $45.78 | $46.40 | $33.00 | 22,744,810 |
| 2022-03-02 | $48.85 | $49.45 | $47.99 | $48.80 | $34.71 | 9,712,480 |
| 2022-03-01 | $48.25 | $49.76 | $48.20 | $49.10 | $34.92 | 15,558,280 |
| 2022-02-28 | $47.30 | $48.95 | $46.49 | $48.07 | $34.19 | 16,312,290 |
| 2022-02-25 | $45.00 | $47.00 | $45.00 | $46.83 | $33.31 | 12,455,710 |
| 2022-02-24 | $45.00 | $47.47 | $44.71 | $45.40 | $32.29 | 19,352,450 |
| 2022-02-23 | $43.60 | $45.85 | $43.31 | $45.25 | $32.19 | 16,034,280 |
| 2022-02-22 | $44.88 | $44.88 | $42.20 | $43.60 | $31.01 | 9,985,640 |
| 2022-02-21 | $43.06 | $44.88 | $42.91 | $44.00 | $31.30 | 12,777,430 |
| 2022-02-18 | $42.68 | $43.95 | $42.60 | $43.17 | $30.71 | 6,691,690 |
| 2022-02-17 | $42.78 | $43.66 | $41.03 | $43.09 | $30.65 | 12,008,590 |
| 2022-02-16 | $42.55 | $44.09 | $42.30 | $42.78 | $30.43 | 12,442,400 |
| 2022-02-15 | $40.51 | $43.16 | $39.89 | $42.69 | $30.36 | 14,133,400 |
| 2022-02-14 | $40.01 | $41.30 | $39.55 | $40.28 | $28.65 | 9,398,810 |
| 2022-02-11 | $41.18 | $41.60 | $39.74 | $40.01 | $28.46 | 10,317,730 |
| 2022-02-10 | $42.58 | $43.60 | $41.26 | $41.51 | $29.53 | 9,950,810 |
| 2022-02-09 | $40.65 | $42.70 | $39.75 | $42.30 | $30.09 | 15,540,710 |
| 2022-02-08 | $42.29 | $42.59 | $39.50 | $40.65 | $28.91 | 15,359,780 |
| 2022-02-07 | $43.65 | $44.50 | $41.67 | $42.29 | $30.08 | 11,317,500 |
| 2022-02-04 | $42.97 | $42.97 | $42.97 | $42.97 | $30.56 | 0 |
| 2022-02-03 | $42.97 | $42.97 | $42.97 | $42.97 | $30.56 | 0 |
| 2022-02-02 | $42.97 | $42.97 | $42.97 | $42.97 | $30.56 | 0 |
| 2022-02-01 | $42.97 | $42.97 | $42.97 | $42.97 | $30.56 | 0 |
| 2022-01-28 | $42.54 | $44.10 | $40.74 | $42.97 | $30.56 | 13,567,280 |
| 2022-01-27 | $42.42 | $43.96 | $41.65 | $41.78 | $29.72 | 13,795,180 |
| 2022-01-26 | $44.39 | $45.68 | $41.30 | $43.00 | $30.59 | 24,133,890 |
| 2022-01-25 | $44.80 | $46.15 | $44.60 | $44.90 | $31.94 | 15,908,000 |
| 2022-01-24 | $43.75 | $45.32 | $41.78 | $44.85 | $31.90 | 26,424,650 |
| 2022-01-21 | $46.86 | $47.00 | $43.05 | $43.06 | $30.63 | 31,715,730 |
| 2022-01-20 | $49.23 | $49.23 | $46.45 | $47.83 | $34.02 | 18,131,950 |
| 2022-01-19 | $49.16 | $49.79 | $47.70 | $49.00 | $34.85 | 10,692,430 |
| 2022-01-18 | $48.31 | $50.44 | $48.31 | $49.20 | $34.99 | 11,894,870 |
| 2022-01-17 | $48.75 | $49.90 | $48.18 | $48.31 | $34.36 | 10,893,380 |
| 2022-01-14 | $46.02 | $49.69 | $46.02 | $48.75 | $34.67 | 17,749,770 |
| 2022-01-13 | $48.50 | $49.00 | $45.70 | $46.64 | $33.17 | 22,541,990 |
| 2022-01-12 | $45.09 | $49.60 | $44.48 | $49.60 | $35.28 | 22,655,360 |
| 2022-01-11 | $45.25 | $48.26 | $43.77 | $45.09 | $32.07 | 26,936,400 |
| 2022-01-10 | $44.00 | $46.26 | $42.14 | $44.78 | $31.85 | 17,444,250 |
| 2022-01-07 | $42.72 | $45.00 | $42.72 | $44.13 | $31.39 | 27,324,890 |
| 2022-01-06 | $44.98 | $45.50 | $41.53 | $42.73 | $30.39 | 28,574,970 |
| 2022-01-05 | $46.59 | $47.61 | $44.80 | $44.99 | $32.00 | 21,006,190 |
| 2022-01-04 | $50.20 | $51.00 | $46.25 | $47.04 | $33.46 | 18,407,360 |
| 2022-01-03 | $50.49 | $50.49 | $50.49 | $50.49 | $35.91 | 0 |
| 2021-12-31 | $49.90 | $51.10 | $49.03 | $50.49 | $35.91 | 13,073,990 |
| 2021-12-30 | $46.05 | $50.60 | $45.86 | $49.81 | $35.43 | 19,433,800 |
| 2021-12-29 | $44.66 | $47.28 | $44.66 | $46.05 | $32.75 | 14,508,700 |
| 2021-12-28 | $44.74 | $45.26 | $43.30 | $44.91 | $31.94 | 13,237,700 |
| 2021-12-27 | $45.73 | $45.99 | $44.39 | $44.75 | $31.83 | 12,264,750 |
| 2021-12-24 | $45.50 | $46.80 | $45.01 | $45.47 | $32.34 | 9,807,110 |
| 2021-12-23 | $44.63 | $46.00 | $43.95 | $45.67 | $32.48 | 16,793,360 |
| 2021-12-22 | $46.99 | $47.00 | $43.77 | $44.63 | $31.74 | 19,505,840 |
| 2021-12-21 | $47.82 | $48.74 | $45.39 | $46.71 | $33.22 | 16,687,180 |
| 2021-12-20 | $47.35 | $49.78 | $47.15 | $48.25 | $34.32 | 12,276,310 |
| 2021-12-17 | $48.22 | $50.60 | $48.22 | $48.52 | $34.51 | 9,892,240 |
| 2021-12-16 | $49.30 | $50.82 | $48.52 | $48.96 | $34.82 | 9,259,850 |
| 2021-12-15 | $48.50 | $50.00 | $47.58 | $49.37 | $35.12 | 11,875,830 |
| 2021-12-14 | $46.89 | $49.94 | $46.32 | $48.95 | $34.82 | 16,987,910 |
| 2021-12-13 | $46.89 | $47.74 | $45.12 | $47.32 | $33.66 | 17,992,950 |
| 2021-12-10 | $45.90 | $47.20 | $45.58 | $46.83 | $33.31 | 14,145,100 |
| 2021-12-09 | $46.28 | $47.15 | $44.68 | $46.43 | $33.02 | 18,224,300 |
| 2021-12-08 | $47.55 | $48.44 | $46.00 | $46.72 | $33.23 | 18,674,990 |
| 2021-12-07 | $50.00 | $50.88 | $46.99 | $47.52 | $33.80 | 16,439,040 |
| 2021-12-06 | $49.66 | $52.18 | $49.01 | $50.44 | $35.88 | 14,775,150 |
| 2021-12-03 | $50.00 | $50.00 | $50.00 | $50.00 | $35.56 | 15,631,430 |
| 2021-12-02 | $48.54 | $48.54 | $48.54 | $48.54 | $34.53 | 15,791,290 |
| 2021-12-01 | $50.86 | $50.98 | $47.78 | $48.81 | $34.72 | 19,862,610 |
| 2021-11-30 | $51.52 | $53.99 | $49.50 | $50.60 | $35.99 | 23,923,520 |
| 2021-11-29 | $45.91 | $50.60 | $45.45 | $50.60 | $35.99 | 25,296,530 |
| 2021-11-26 | $45.65 | $46.51 | $45.48 | $46.00 | $32.72 | 10,156,950 |
| 2021-11-25 | $45.38 | $46.34 | $44.59 | $45.58 | $32.42 | 14,308,660 |
| 2021-11-24 | $47.20 | $47.97 | $44.96 | $45.40 | $32.29 | 20,137,000 |
| 2021-11-23 | $47.29 | $48.16 | $46.86 | $47.20 | $33.57 | 12,481,020 |
| 2021-11-22 | $48.84 | $48.98 | $46.30 | $47.76 | $33.97 | 20,156,420 |
| 2021-11-19 | $48.88 | $49.28 | $47.98 | $48.90 | $34.78 | 14,732,320 |
| 2021-11-18 | $46.14 | $49.65 | $46.00 | $48.87 | $34.76 | 19,124,810 |
| 2021-11-17 | $44.08 | $47.22 | $43.81 | $46.95 | $33.39 | 21,648,820 |
| 2021-11-16 | $44.78 | $47.68 | $43.18 | $44.16 | $31.41 | 23,434,760 |
| 2021-11-15 | $45.75 | $47.38 | $44.90 | $45.35 | $32.26 | 14,820,880 |
| 2021-11-12 | $44.76 | $47.02 | $44.76 | $45.75 | $32.54 | 16,507,240 |
| 2021-11-11 | $44.50 | $45.68 | $43.60 | $45.15 | $32.11 | 11,403,940 |
| 2021-11-10 | $45.26 | $45.62 | $43.70 | $44.83 | $31.89 | 16,187,540 |
| 2021-11-09 | $42.01 | $46.00 | $41.20 | $45.10 | $32.08 | 21,152,080 |
| 2021-11-08 | $41.46 | $42.42 | $40.34 | $42.28 | $30.07 | 10,302,000 |
| 2021-11-05 | $41.86 | $41.86 | $41.86 | $41.86 | $29.77 | 14,372,800 |
| 2021-11-04 | $38.80 | $42.28 | $38.80 | $41.86 | $29.77 | 20,161,380 |
| 2021-11-03 | $39.19 | $40.36 | $37.80 | $38.70 | $27.53 | 19,539,640 |
| 2021-11-02 | $39.45 | $40.90 | $38.73 | $39.86 | $28.35 | 21,252,300 |
| 2021-11-01 | $37.72 | $39.82 | $37.72 | $39.00 | $27.74 | 16,547,570 |
| 2021-10-29 | $37.30 | $38.45 | $37.10 | $37.48 | $26.66 | 12,166,530 |
| 2021-10-28 | $38.72 | $39.37 | $37.38 | $37.54 | $26.70 | 14,028,200 |
| 2021-10-27 | $37.65 | $39.18 | $37.65 | $38.30 | $27.24 | 20,174,960 |
| 2021-10-26 | $37.77 | $39.65 | $36.60 | $36.96 | $26.29 | 21,998,210 |
| 2021-10-25 | $36.65 | $38.20 | $35.58 | $37.77 | $26.87 | 29,993,340 |
| 2021-10-22 | $35.30 | $35.36 | $34.40 | $34.87 | $24.80 | 9,641,380 |
| 2021-10-21 | $36.16 | $36.40 | $35.00 | $35.16 | $25.01 | 15,607,630 |
| 2021-10-20 | $34.24 | $37.00 | $33.57 | $36.07 | $25.66 | 23,630,630 |
| 2021-10-19 | $34.45 | $34.75 | $33.40 | $34.00 | $24.18 | 13,532,140 |
| 2021-10-18 | $33.58 | $34.95 | $33.39 | $34.46 | $24.51 | 15,230,920 |
| 2021-10-15 | $32.69 | $33.69 | $32.30 | $33.51 | $23.83 | 16,538,110 |
| 2021-10-14 | $29.87 | $33.22 | $29.78 | $32.72 | $23.27 | 30,063,840 |
| 2021-10-13 | $29.30 | $30.40 | $28.46 | $30.20 | $21.48 | 11,145,790 |
| 2021-10-12 | $30.03 | $30.43 | $29.00 | $29.60 | $21.05 | 10,242,450 |
| 2021-10-11 | $29.95 | $31.85 | $29.88 | $30.63 | $21.79 | 12,203,220 |
| 2021-10-08 | $30.34 | $31.05 | $29.53 | $30.10 | $21.41 | 9,920,630 |
| 2021-10-07 | $30.41 | $30.41 | $30.41 | $30.41 | $21.63 | 0 |
| 2021-10-06 | $30.41 | $30.41 | $30.41 | $30.41 | $21.63 | 0 |
| 2021-09-30 | $29.23 | $31.14 | $29.21 | $30.41 | $21.63 | 12,577,480 |
| 2021-09-29 | $31.01 | $31.35 | $29.10 | $29.16 | $20.74 | 14,641,100 |
| 2021-09-28 | $31.68 | $32.40 | $31.05 | $31.08 | $22.11 | 10,756,360 |
| 2021-09-27 | $32.91 | $33.90 | $30.82 | $31.51 | $22.41 | 15,312,060 |
| 2021-09-24 | $33.20 | $34.41 | $32.58 | $33.40 | $23.76 | 13,622,340 |
| 2021-09-23 | $34.43 | $34.64 | $31.76 | $34.13 | $24.28 | 22,535,220 |
| 2021-09-22 | $30.02 | $34.39 | $29.25 | $34.08 | $24.24 | 27,641,990 |
| 2021-09-21 | $31.26 | $31.26 | $31.26 | $31.26 | $22.23 | 0 |
| 2021-09-20 | $31.26 | $31.26 | $31.26 | $31.26 | $22.23 | 0 |
| 2021-09-17 | $34.41 | $35.48 | $31.26 | $31.26 | $22.23 | 32,927,970 |
| 2021-09-16 | $33.94 | $36.15 | $33.94 | $34.73 | $24.70 | 25,128,040 |
| 2021-09-15 | $33.56 | $34.56 | $32.99 | $34.12 | $24.27 | 13,707,660 |
| 2021-09-14 | $33.20 | $34.20 | $33.20 | $33.56 | $23.87 | 13,441,440 |
| 2021-09-13 | $33.94 | $34.08 | $32.60 | $33.57 | $23.88 | 16,105,630 |
| 2021-09-10 | $34.98 | $34.99 | $33.63 | $33.99 | $24.18 | 18,550,800 |
| 2021-09-09 | $32.77 | $35.33 | $32.56 | $35.00 | $24.89 | 29,628,610 |
| 2021-09-08 | $34.35 | $34.73 | $32.35 | $32.50 | $23.12 | 19,818,260 |
| 2021-09-07 | $33.60 | $35.22 | $33.36 | $34.35 | $24.43 | 21,034,260 |
| 2021-09-06 | $33.02 | $34.00 | $31.50 | $33.95 | $24.15 | 24,293,120 |
| 2021-09-03 | $33.70 | $34.04 | $31.50 | $33.41 | $23.76 | 37,751,320 |
| 2021-09-02 | $36.01 | $36.30 | $33.03 | $34.10 | $24.25 | 35,939,010 |
| 2021-09-01 | $35.88 | $37.64 | $33.39 | $36.01 | $25.61 | 54,602,380 |
| 2021-08-31 | $34.21 | $35.88 | $32.50 | $35.88 | $25.52 | 62,741,270 |
| 2021-08-30 | $31.68 | $33.28 | $30.94 | $32.62 | $23.20 | 29,621,990 |
| 2021-08-27 | $30.46 | $31.17 | $29.50 | $30.46 | $21.67 | 16,065,200 |
| 2021-08-26 | $30.99 | $32.16 | $30.60 | $30.96 | $22.02 | 16,576,080 |
| 2021-08-25 | $32.86 | $32.86 | $30.36 | $31.21 | $22.20 | 24,589,960 |
| 2021-08-24 | $32.36 | $33.18 | $31.36 | $32.86 | $23.37 | 26,318,670 |
| 2021-08-23 | $31.32 | $33.95 | $30.50 | $33.38 | $23.74 | 34,496,500 |
| 2021-08-20 | $30.42 | $31.31 | $30.09 | $30.91 | $21.99 | 21,217,460 |
| 2021-08-19 | $29.11 | $31.27 | $29.01 | $30.81 | $21.91 | 28,647,580 |
| 2021-08-18 | $28.16 | $30.29 | $27.91 | $29.55 | $21.02 | 29,379,500 |
| 2021-08-17 | $28.09 | $28.95 | $27.85 | $28.31 | $20.14 | 20,589,340 |
| 2021-08-16 | $28.56 | $29.58 | $27.70 | $28.22 | $20.07 | 23,305,910 |
| 2021-08-13 | $28.52 | $29.29 | $28.10 | $28.56 | $20.31 | 25,106,710 |
| 2021-08-12 | $29.44 | $29.66 | $27.93 | $28.19 | $20.05 | 32,073,650 |
| 2021-08-11 | $30.60 | $30.60 | $29.12 | $29.38 | $20.90 | 38,227,270 |
| 2021-08-10 | $31.20 | $33.08 | $30.78 | $30.89 | $21.97 | 35,153,750 |
| 2021-08-09 | $30.50 | $31.75 | $29.59 | $31.01 | $22.06 | 24,966,810 |
| 2021-08-06 | $30.92 | $31.12 | $29.87 | $30.88 | $21.96 | 25,537,130 |
| 2021-08-05 | $30.30 | $31.68 | $30.00 | $31.20 | $22.19 | 35,171,940 |
| 2021-08-04 | $29.05 | $31.45 | $28.70 | $30.60 | $21.77 | 36,458,900 |
| 2021-08-03 | $29.40 | $30.79 | $28.70 | $29.22 | $20.78 | 37,977,940 |
| 2021-08-02 | $27.00 | $29.93 | $26.80 | $29.92 | $21.28 | 46,292,200 |
| 2021-07-30 | $27.29 | $27.56 | $26.62 | $27.21 | $19.35 | 27,024,690 |
| 2021-07-29 | $25.30 | $27.29 | $25.30 | $27.29 | $19.41 | 35,914,000 |
| 2021-07-28 | $25.23 | $25.30 | $23.30 | $24.81 | $17.65 | 28,332,610 |
| 2021-07-27 | $26.37 | $27.42 | $25.57 | $25.65 | $18.24 | 41,246,820 |
| 2021-07-26 | $26.00 | $27.55 | $25.50 | $26.60 | $18.92 | 51,460,570 |
| 2021-07-23 | $24.56 | $25.68 | $24.45 | $25.39 | $18.06 | 31,240,760 |
| 2021-07-22 | $24.98 | $25.00 | $24.22 | $24.88 | $17.70 | 23,158,170 |
| 2021-07-21 | $23.94 | $25.44 | $23.51 | $24.98 | $17.77 | 34,072,470 |
| 2021-07-20 | $22.10 | $23.79 | $22.06 | $23.73 | $16.88 | 32,080,530 |
| 2021-07-19 | $23.17 | $23.30 | $22.33 | $22.62 | $16.09 | 43,848,550 |
| 2021-07-16 | $21.68 | $23.98 | $21.61 | $23.40 | $16.64 | 53,558,850 |
| 2021-07-15 | $22.32 | $22.66 | $21.35 | $21.80 | $15.51 | 14,534,950 |
| 2021-07-14 | $22.80 | $23.00 | $22.22 | $22.43 | $15.95 | 11,097,130 |
| 2021-07-13 | $22.90 | $23.30 | $22.66 | $23.09 | $16.42 | 12,238,700 |
| 2021-07-12 | $23.10 | $23.99 | $22.61 | $23.09 | $16.42 | 19,121,630 |
| 2021-07-09 | $23.13 | $23.82 | $22.75 | $23.04 | $16.39 | 23,662,960 |
| 2021-07-08 | $22.80 | $23.58 | $22.42 | $23.29 | $16.57 | 25,697,440 |
| 2021-07-07 | $20.98 | $22.73 | $20.65 | $22.61 | $16.08 | 24,288,010 |
| 2021-07-06 | $21.16 | $21.30 | $20.53 | $21.11 | $15.02 | 13,540,810 |
| 2021-07-05 | $21.58 | $21.90 | $20.82 | $21.16 | $15.05 | 14,536,420 |
| 2021-07-02 | $21.80 | $21.95 | $20.70 | $21.40 | $15.22 | 17,980,110 |
| 2021-07-01 | $23.15 | $23.39 | $21.57 | $21.66 | $15.41 | 18,496,160 |
| 2021-06-30 | $22.01 | $22.70 | $21.99 | $22.65 | $16.11 | 16,155,350 |
| 2021-06-29 | $22.84 | $23.42 | $21.90 | $21.95 | $15.61 | 21,717,910 |
| 2021-06-28 | $22.25 | $23.08 | $22.05 | $22.87 | $16.27 | 23,662,890 |
| 2021-06-25 | $21.48 | $22.25 | $20.88 | $21.92 | $15.59 | 18,859,240 |
| 2021-06-24 | $22.12 | $22.57 | $21.48 | $21.48 | $15.28 | 17,685,420 |
| 2021-06-23 | $22.04 | $22.45 | $21.72 | $22.21 | $15.80 | 15,239,020 |
| 2021-06-22 | $22.88 | $23.48 | $22.06 | $22.18 | $15.78 | 23,060,220 |
| 2021-06-21 | $21.90 | $23.19 | $21.90 | $22.55 | $16.04 | 26,250,060 |
| 2021-06-18 | $20.80 | $21.88 | $20.27 | $21.76 | $15.48 | 26,170,890 |
| 2021-06-17 | $20.88 | $21.40 | $20.35 | $20.66 | $14.70 | 14,683,690 |
| 2021-06-16 | $21.05 | $21.74 | $20.40 | $20.52 | $14.60 | 21,321,600 |
| 2021-06-15 | $20.76 | $21.65 | $20.68 | $21.24 | $15.11 | 20,673,400 |
| 2021-06-14 | $20.90 | $20.90 | $20.90 | $20.90 | $14.87 | 0 |
| 2021-06-11 | $21.29 | $21.68 | $20.80 | $20.90 | $14.87 | 19,354,520 |
| 2021-06-10 | $21.88 | $21.93 | $20.97 | $21.29 | $15.14 | 20,663,050 |
| 2021-06-09 | $21.89 | $22.30 | $21.31 | $21.56 | $15.34 | 18,923,920 |
| 2021-06-08 | $21.81 | $22.49 | $21.65 | $21.75 | $15.47 | 33,090,060 |
| 2021-06-07 | $20.98 | $22.58 | $20.31 | $21.88 | $15.56 | 41,551,110 |
| 2021-06-04 | $19.25 | $20.80 | $18.51 | $20.70 | $14.72 | 45,969,620 |
| 2021-06-03 | $18.26 | $19.88 | $18.05 | $19.51 | $13.88 | 39,107,740 |
| 2021-06-02 | $19.29 | $19.38 | $18.27 | $18.35 | $13.05 | 27,913,650 |
| 2021-06-01 | $19.55 | $19.97 | $19.24 | $19.29 | $13.72 | 27,341,410 |
| 2021-05-31 | $19.26 | $19.79 | $19.01 | $19.50 | $13.87 | 29,855,680 |
| 2021-05-28 | $18.89 | $19.01 | $18.54 | $19.01 | $13.52 | 19,861,830 |
| 2021-05-27 | $18.83 | $18.94 | $18.53 | $18.66 | $13.27 | 12,648,440 |
| 2021-05-26 | $18.86 | $19.03 | $18.40 | $18.68 | $13.29 | 21,642,010 |
| 2021-05-25 | $18.15 | $18.77 | $18.06 | $18.73 | $13.32 | 28,251,160 |
| 2021-05-24 | $18.29 | $18.45 | $17.93 | $18.12 | $12.89 | 13,527,840 |
| 2021-05-21 | $18.30 | $18.49 | $17.92 | $18.24 | $12.97 | 11,114,540 |
| 2021-05-20 | $18.36 | $18.67 | $18.15 | $18.27 | $13.00 | 12,324,210 |
| 2021-05-19 | $18.39 | $18.68 | $18.19 | $18.31 | $13.02 | 13,581,900 |
| 2021-05-18 | $18.34 | $18.91 | $17.95 | $18.54 | $13.19 | 18,462,260 |
| 2021-05-17 | $18.39 | $18.64 | $18.07 | $18.18 | $12.93 | 19,964,030 |
| 2021-05-14 | $16.73 | $18.22 | $16.62 | $18.07 | $12.85 | 27,172,680 |
| 2021-05-13 | $16.77 | $17.14 | $16.70 | $16.79 | $11.94 | 8,066,830 |
| 2021-05-12 | $16.89 | $16.97 | $16.67 | $16.87 | $12.00 | 7,386,640 |
| 2021-05-11 | $16.39 | $17.23 | $16.34 | $17.08 | $12.15 | 13,495,280 |
| 2021-05-10 | $16.93 | $16.98 | $16.27 | $16.48 | $11.72 | 11,923,810 |
| 2021-05-07 | $17.60 | $17.60 | $16.88 | $16.93 | $12.04 | 14,687,360 |
| 2021-05-06 | $17.79 | $18.08 | $17.30 | $17.72 | $12.60 | 15,111,690 |
| 2021-05-05 | $17.70 | $17.70 | $17.70 | $17.70 | $12.59 | 0 |
| 2021-05-04 | $17.70 | $17.70 | $17.70 | $17.70 | $12.59 | 0 |
| 2021-04-30 | $18.50 | $18.53 | $16.72 | $17.70 | $12.59 | 37,479,990 |
| 2021-04-29 | $18.40 | $18.75 | $18.36 | $18.58 | $13.22 | 10,327,140 |
| 2021-04-28 | $18.58 | $18.65 | $18.12 | $18.44 | $13.12 | 11,319,980 |
| 2021-04-27 | $18.29 | $18.77 | $18.13 | $18.54 | $13.19 | 14,327,130 |
| 2021-04-26 | $18.17 | $19.00 | $18.00 | $18.39 | $13.08 | 22,731,450 |
| 2021-04-23 | $18.14 | $18.38 | $17.76 | $18.18 | $12.93 | 16,077,150 |
| 2021-04-22 | $17.53 | $18.27 | $17.44 | $18.07 | $12.85 | 24,169,180 |
| 2021-04-21 | $17.55 | $17.75 | $17.23 | $17.38 | $12.36 | 12,845,320 |
| 2021-04-20 | $17.45 | $17.75 | $17.28 | $17.52 | $12.46 | 10,584,060 |
| 2021-04-19 | $17.08 | $17.59 | $16.61 | $17.49 | $12.40 | 14,850,050 |
| 2021-04-16 | $17.31 | $17.37 | $17.08 | $17.23 | $12.22 | 7,169,750 |
| 2021-04-15 | $17.17 | $17.30 | $16.94 | $17.26 | $12.24 | 5,591,710 |
| 2021-04-14 | $16.91 | $17.38 | $16.83 | $17.18 | $12.19 | 6,977,690 |
| 2021-04-13 | $16.75 | $17.06 | $16.75 | $16.93 | $12.01 | 5,623,990 |
| 2021-04-12 | $17.40 | $17.51 | $16.78 | $16.85 | $11.95 | 13,509,900 |
| 2021-04-09 | $17.54 | $17.92 | $17.40 | $17.51 | $12.42 | 9,330,630 |
| 2021-04-08 | $17.54 | $18.05 | $17.41 | $17.54 | $12.44 | 10,674,620 |
| 2021-04-07 | $17.73 | $17.84 | $17.41 | $17.62 | $12.50 | 10,060,930 |
| 2021-04-06 | $17.85 | $18.29 | $17.78 | $17.90 | $12.70 | 11,773,730 |
| 2021-04-05 | $17.78 | $17.78 | $17.78 | $17.78 | $12.61 | 0 |
| 2021-04-02 | $17.88 | $18.04 | $17.55 | $17.78 | $12.61 | 10,637,310 |
| 2021-04-01 | $17.81 | $18.02 | $17.42 | $17.91 | $12.70 | 13,042,220 |
| 2021-03-31 | $18.49 | $18.50 | $17.45 | $17.59 | $12.48 | 25,484,790 |
| 2021-03-30 | $18.60 | $19.54 | $18.27 | $18.37 | $13.03 | 34,416,040 |
| 2021-03-29 | $18.10 | $18.91 | $18.10 | $18.62 | $13.21 | 25,134,580 |
| 2021-03-26 | $17.10 | $18.30 | $17.09 | $18.15 | $12.87 | 25,406,460 |
| 2021-03-25 | $16.85 | $17.25 | $16.69 | $17.15 | $12.16 | 10,577,730 |
| 2021-03-24 | $17.03 | $17.47 | $16.72 | $17.12 | $12.14 | 18,319,850 |
| 2021-03-23 | $17.70 | $17.70 | $16.91 | $17.03 | $12.08 | 18,276,520 |
| 2021-03-22 | $17.48 | $17.95 | $16.92 | $17.80 | $12.62 | 22,148,160 |
| 2021-03-19 | $16.50 | $17.92 | $16.43 | $17.48 | $12.40 | 31,739,060 |
| 2021-03-18 | $16.69 | $17.08 | $16.60 | $16.76 | $11.89 | 14,702,780 |
| 2021-03-17 | $16.53 | $16.82 | $16.37 | $16.73 | $11.87 | 17,339,920 |
| 2021-03-16 | $16.62 | $16.78 | $16.35 | $16.63 | $11.79 | 19,527,350 |
| 2021-03-15 | $16.50 | $17.70 | $16.46 | $16.60 | $11.77 | 36,530,680 |
| 2021-03-12 | $15.57 | $16.31 | $15.57 | $16.09 | $11.41 | 15,269,520 |
| 2021-03-11 | $15.93 | $16.25 | $15.70 | $16.05 | $11.38 | 12,657,040 |
| 2021-03-10 | $16.15 | $16.20 | $15.45 | $15.81 | $11.21 | 12,287,380 |
| 2021-03-09 | $16.10 | $16.19 | $15.10 | $15.75 | $11.17 | 26,070,490 |
| 2021-03-08 | $17.94 | $18.09 | $16.23 | $16.23 | $11.51 | 33,063,680 |
| 2021-03-05 | $18.35 | $18.50 | $17.85 | $18.03 | $12.79 | 14,079,760 |
| 2021-03-04 | $19.14 | $19.35 | $18.63 | $18.73 | $13.28 | 15,954,190 |
| 2021-03-03 | $19.20 | $19.24 | $18.65 | $19.17 | $13.60 | 17,520,150 |
| 2021-03-02 | $18.86 | $19.80 | $18.55 | $19.51 | $13.84 | 24,114,320 |
| 2021-03-01 | $18.75 | $18.86 | $18.25 | $18.72 | $13.28 | 15,855,880 |
| 2021-02-26 | $18.63 | $19.18 | $18.57 | $18.67 | $13.24 | 14,010,110 |
| 2021-02-25 | $19.30 | $19.75 | $19.05 | $19.32 | $13.70 | 21,525,580 |
| 2021-02-24 | $20.00 | $20.48 | $19.00 | $19.31 | $13.70 | 26,977,470 |
| 2021-02-23 | $18.50 | $20.35 | $18.00 | $19.97 | $14.16 | 30,614,440 |
| 2021-02-22 | $19.05 | $19.87 | $18.68 | $18.70 | $13.26 | 22,747,040 |
| 2021-02-19 | $18.69 | $19.06 | $18.60 | $19.05 | $13.51 | 12,240,180 |
| 2021-02-18 | $18.62 | $19.12 | $18.41 | $18.59 | $13.19 | 13,874,560 |
| 2021-02-17 | $18.47 | $18.47 | $18.47 | $18.47 | $13.10 | 0 |
| 2021-02-16 | $18.47 | $18.47 | $18.47 | $18.47 | $13.10 | 0 |
| 2021-02-15 | $18.47 | $18.47 | $18.47 | $18.47 | $13.10 | 0 |
| 2021-02-12 | $18.47 | $18.47 | $18.47 | $18.47 | $13.10 | 0 |
| 2021-02-11 | $18.47 | $18.47 | $18.47 | $18.47 | $13.10 | 0 |
| 2021-02-10 | $18.70 | $18.70 | $18.15 | $18.47 | $13.10 | 11,039,350 |
| 2021-02-09 | $17.80 | $18.82 | $17.42 | $18.60 | $13.19 | 21,499,700 |
| 2021-02-08 | $17.74 | $17.95 | $17.21 | $17.55 | $12.45 | 14,515,820 |
| 2021-02-05 | $18.67 | $18.93 | $17.66 | $17.70 | $12.55 | 16,641,360 |
| 2021-02-04 | $18.66 | $19.15 | $18.17 | $18.44 | $13.08 | 12,390,170 |
| 2021-02-03 | $19.60 | $19.68 | $18.91 | $18.94 | $13.43 | 12,311,900 |
| 2021-02-02 | $19.37 | $19.70 | $18.62 | $19.60 | $13.90 | 18,464,050 |
| 2021-02-01 | $19.78 | $19.89 | $18.80 | $19.09 | $13.54 | 14,804,710 |
| 2021-01-29 | $20.43 | $20.80 | $18.80 | $19.35 | $13.72 | 25,064,250 |
| 2021-01-28 | $20.00 | $21.04 | $19.88 | $20.42 | $14.48 | 19,713,160 |
| 2021-01-27 | $19.91 | $20.44 | $19.82 | $20.31 | $14.40 | 14,672,940 |
| 2021-01-26 | $20.90 | $20.91 | $19.58 | $20.07 | $14.23 | 37,887,170 |
| 2021-01-25 | $21.23 | $22.20 | $21.22 | $21.29 | $15.10 | 33,905,480 |
| 2021-01-22 | $21.45 | $21.53 | $20.74 | $21.02 | $14.91 | 23,602,490 |
| 2021-01-21 | $21.22 | $21.67 | $20.88 | $21.38 | $15.16 | 24,852,410 |
| 2021-01-20 | $21.04 | $21.63 | $20.57 | $21.36 | $15.15 | 27,549,050 |
| 2021-01-19 | $21.55 | $21.77 | $20.89 | $21.22 | $15.05 | 26,524,130 |
| 2021-01-18 | $21.70 | $22.47 | $21.68 | $21.95 | $15.57 | 36,168,980 |
| 2021-01-15 | $21.31 | $21.88 | $20.44 | $21.19 | $15.03 | 30,982,420 |
| 2021-01-14 | $22.82 | $22.82 | $20.99 | $21.00 | $14.89 | 43,916,470 |
| 2021-01-13 | $24.45 | $24.50 | $22.60 | $22.86 | $16.21 | 50,986,300 |
| 2021-01-12 | $23.90 | $25.00 | $23.60 | $24.49 | $17.37 | 45,690,460 |
| 2021-01-11 | $24.70 | $25.52 | $23.89 | $24.10 | $17.09 | 41,846,690 |
| 2021-01-08 | $25.07 | $25.37 | $23.52 | $24.55 | $17.41 | 42,626,780 |
| 2021-01-07 | $24.40 | $25.65 | $24.10 | $24.83 | $17.61 | 54,568,750 |
| 2021-01-06 | $25.18 | $26.00 | $24.55 | $25.05 | $17.77 | 53,456,070 |
| 2021-01-05 | $24.79 | $25.60 | $24.20 | $25.19 | $17.87 | 56,105,580 |
| 2021-01-04 | $25.00 | $25.96 | $24.26 | $25.50 | $18.09 | 71,543,900 |
| 2021-01-01 | $25.00 | $25.00 | $25.00 | $25.00 | $17.73 | 0 |
| 2020-12-31 | $23.99 | $25.42 | $23.22 | $25.00 | $17.73 | 62,208,580 |
| 2020-12-30 | $20.61 | $23.11 | $20.52 | $23.11 | $16.39 | 43,044,310 |
| 2020-12-29 | $20.21 | $21.57 | $19.75 | $21.01 | $14.90 | 47,708,430 |
| 2020-12-28 | $19.90 | $20.40 | $19.17 | $19.90 | $14.11 | 31,001,200 |
| 2020-12-25 | $19.93 | $20.12 | $19.25 | $20.04 | $14.21 | 25,931,940 |
| 2020-12-24 | $20.11 | $20.71 | $19.70 | $20.15 | $14.29 | 45,382,110 |
| 2020-12-23 | $19.07 | $20.10 | $18.91 | $20.01 | $14.19 | 40,144,790 |
| 2020-12-22 | $19.18 | $19.90 | $18.97 | $19.05 | $13.51 | 30,624,680 |
| 2020-12-21 | $17.84 | $19.48 | $17.79 | $19.04 | $13.50 | 42,258,600 |
| 2020-12-18 | $18.46 | $18.50 | $17.87 | $17.93 | $12.72 | 21,211,330 |
| 2020-12-17 | $18.95 | $19.05 | $17.68 | $18.50 | $13.12 | 29,779,970 |
| 2020-12-16 | $19.08 | $19.46 | $18.22 | $18.88 | $13.39 | 33,631,330 |
| 2020-12-15 | $19.62 | $19.72 | $18.83 | $19.53 | $13.85 | 30,254,130 |
| 2020-12-14 | $17.63 | $19.99 | $17.58 | $19.53 | $13.85 | 53,046,280 |
| 2020-12-11 | $20.22 | $20.90 | $18.48 | $18.48 | $13.11 | 54,456,120 |
| 2020-12-10 | $19.61 | $20.82 | $19.30 | $20.53 | $14.56 | 38,641,050 |
| 2020-12-09 | $19.51 | $20.37 | $19.27 | $19.52 | $13.84 | 38,621,690 |
| 2020-12-08 | $19.19 | $19.55 | $18.96 | $19.51 | $13.84 | 24,690,540 |
| 2020-12-07 | $18.30 | $19.79 | $18.08 | $19.46 | $13.80 | 39,400,610 |
| 2020-12-04 | $18.26 | $18.53 | $17.79 | $18.33 | $13.00 | 16,913,920 |
| 2020-12-03 | $18.10 | $18.72 | $17.78 | $18.25 | $12.94 | 27,951,890 |
| 2020-12-02 | $18.40 | $18.65 | $17.78 | $18.33 | $13.00 | 27,781,500 |
| 2020-12-01 | $18.38 | $18.79 | $18.09 | $18.46 | $13.09 | 29,708,570 |
| 2020-11-30 | $17.57 | $19.10 | $17.57 | $18.38 | $13.04 | 41,402,270 |
| 2020-11-27 | $17.42 | $18.25 | $17.01 | $17.59 | $12.48 | 30,965,600 |
| 2020-11-26 | $17.55 | $18.22 | $16.99 | $17.66 | $12.53 | 36,529,570 |
| 2020-11-25 | $17.92 | $18.29 | $17.45 | $17.49 | $12.40 | 29,775,290 |
| 2020-11-24 | $18.09 | $18.90 | $18.09 | $18.12 | $12.85 | 28,644,000 |
| 2020-11-23 | $18.20 | $18.89 | $17.94 | $18.46 | $13.09 | 38,548,600 |
| 2020-11-20 | $18.56 | $19.25 | $18.23 | $18.47 | $13.10 | 40,591,370 |
| 2020-11-19 | $17.28 | $19.30 | $17.10 | $18.92 | $13.42 | 54,860,150 |
| 2020-11-18 | $16.19 | $17.98 | $16.09 | $17.63 | $12.50 | 50,713,610 |
| 2020-11-17 | $16.75 | $16.83 | $15.90 | $16.41 | $11.64 | 40,112,380 |
| 2020-11-16 | $16.31 | $17.03 | $16.01 | $16.85 | $11.95 | 58,376,950 |
| 2020-11-13 | $14.46 | $15.98 | $14.36 | $15.98 | $11.33 | 44,327,820 |
| 2020-11-12 | $14.65 | $14.75 | $14.35 | $14.53 | $10.31 | 9,496,560 |
| 2020-11-11 | $15.06 | $15.28 | $14.61 | $14.61 | $10.36 | 13,826,430 |
| 2020-11-10 | $15.20 | $15.52 | $14.86 | $15.20 | $10.78 | 17,496,010 |
| 2020-11-09 | $14.29 | $15.34 | $14.00 | $15.26 | $10.82 | 23,870,650 |
| 2020-11-06 | $14.90 | $14.90 | $14.25 | $14.34 | $10.17 | 12,492,170 |
| 2020-11-05 | $14.94 | $14.99 | $14.50 | $14.93 | $10.59 | 14,062,140 |
| 2020-11-04 | $15.09 | $15.19 | $14.71 | $14.99 | $10.63 | 14,917,320 |
| 2020-11-03 | $14.04 | $15.27 | $13.90 | $15.06 | $10.68 | 25,761,980 |
| 2020-11-02 | $14.68 | $14.68 | $13.59 | $13.90 | $9.86 | 18,738,380 |
| 2020-10-30 | $15.09 | $15.45 | $14.27 | $14.36 | $10.18 | 23,245,750 |
| 2020-10-29 | $13.89 | $15.27 | $13.73 | $15.00 | $10.64 | 32,258,750 |
| 2020-10-28 | $13.96 | $13.98 | $13.52 | $13.88 | $9.84 | 4,636,870 |
| 2020-10-27 | $13.82 | $14.02 | $13.69 | $13.91 | $9.87 | 4,595,180 |
| 2020-10-26 | $13.59 | $13.94 | $13.43 | $13.82 | $9.80 | 4,474,470 |
| 2020-10-23 | $13.79 | $14.04 | $13.51 | $13.55 | $9.61 | 5,571,180 |
| 2020-10-22 | $14.06 | $14.06 | $13.45 | $13.89 | $9.85 | 8,545,860 |
| 2020-10-21 | $14.38 | $14.44 | $13.92 | $14.01 | $9.94 | 7,195,560 |
| 2020-10-20 | $14.22 | $14.42 | $14.07 | $14.37 | $10.19 | 7,263,320 |
| 2020-10-19 | $14.64 | $14.74 | $14.23 | $14.35 | $10.18 | 9,670,430 |
| 2020-10-16 | $14.69 | $14.85 | $14.50 | $14.55 | $10.32 | 7,683,410 |
| 2020-10-15 | $14.94 | $14.96 | $14.60 | $14.69 | $10.42 | 9,859,130 |
| 2020-10-14 | $14.97 | $15.31 | $14.76 | $14.94 | $10.60 | 11,823,060 |
| 2020-10-13 | $14.94 | $15.27 | $14.68 | $15.02 | $10.65 | 14,454,370 |
| 2020-10-12 | $14.34 | $15.05 | $14.26 | $14.94 | $10.60 | 16,504,190 |
| 2020-10-09 | $14.09 | $14.55 | $14.02 | $14.40 | $10.21 | 12,875,810 |
| 2020-10-08 | $13.97 | $13.97 | $13.97 | $13.97 | $9.91 | 0 |
| 2020-10-07 | $13.97 | $13.97 | $13.97 | $13.97 | $9.91 | 0 |
| 2020-10-06 | $13.97 | $13.97 | $13.97 | $13.97 | $9.91 | 0 |
| 2020-10-05 | $13.97 | $13.97 | $13.97 | $13.97 | $9.91 | 0 |
| 2020-10-02 | $13.97 | $13.97 | $13.97 | $13.97 | $9.91 | 0 |
| 2020-10-01 | $13.97 | $13.97 | $13.97 | $13.97 | $9.91 | 0 |
| 2020-09-30 | $14.31 | $14.31 | $13.79 | $13.97 | $9.91 | 13,712,020 |
| 2020-09-29 | $13.90 | $14.63 | $13.88 | $14.34 | $10.17 | 15,522,080 |
| 2020-09-28 | $13.87 | $14.32 | $13.85 | $13.93 | $9.88 | 10,050,840 |
| 2020-09-25 | $13.90 | $14.14 | $13.74 | $13.90 | $9.86 | 7,620,230 |
| 2020-09-24 | $13.78 | $14.05 | $13.56 | $13.88 | $9.84 | 11,425,390 |
| 2020-09-23 | $13.92 | $14.10 | $13.74 | $13.90 | $9.86 | 6,404,980 |
| 2020-09-22 | $13.94 | $14.15 | $13.72 | $13.96 | $9.90 | 12,096,310 |
| 2020-09-21 | $13.50 | $14.33 | $13.50 | $14.15 | $10.04 | 23,837,460 |
| 2020-09-18 | $12.94 | $13.42 | $12.89 | $13.41 | $9.51 | 12,335,890 |
| 2020-09-17 | $12.81 | $13.02 | $12.61 | $12.89 | $9.14 | 6,161,880 |
| 2020-09-16 | $13.16 | $13.16 | $12.89 | $12.94 | $9.18 | 5,510,590 |
| 2020-09-15 | $13.11 | $13.42 | $13.04 | $13.24 | $9.39 | 9,307,790 |
| 2020-09-14 | $12.97 | $13.27 | $12.91 | $13.16 | $9.33 | 11,184,470 |
| 2020-09-11 | $12.65 | $12.99 | $12.54 | $12.87 | $9.13 | 9,679,410 |
| 2020-09-10 | $12.83 | $13.27 | $12.61 | $12.73 | $9.03 | 14,569,480 |
| 2020-09-09 | $12.66 | $13.09 | $12.56 | $12.81 | $9.09 | 14,254,200 |
| 2020-09-08 | $12.92 | $12.99 | $12.40 | $12.83 | $9.10 | 12,452,500 |
| 2020-09-07 | $12.95 | $13.00 | $12.64 | $12.72 | $9.02 | 13,334,040 |
| 2020-09-04 | $12.87 | $13.17 | $12.80 | $13.00 | $9.22 | 13,166,540 |
| 2020-09-03 | $13.32 | $13.38 | $13.00 | $13.11 | $9.30 | 12,912,160 |
| 2020-09-02 | $13.51 | $13.75 | $13.34 | $13.46 | $9.55 | 17,585,210 |
| 2020-09-01 | $13.49 | $13.68 | $13.30 | $13.50 | $9.57 | 16,348,040 |
| 2020-08-31 | $13.43 | $13.63 | $13.26 | $13.34 | $9.46 | 21,371,910 |
| 2020-08-28 | $13.18 | $13.54 | $12.98 | $13.31 | $9.44 | 20,784,130 |
| 2020-08-27 | $12.84 | $13.39 | $12.51 | $13.30 | $9.43 | 20,946,600 |
| 2020-08-26 | $13.41 | $13.53 | $12.73 | $12.87 | $9.13 | 22,892,900 |
| 2020-08-25 | $14.15 | $14.22 | $13.31 | $13.43 | $9.53 | 19,434,910 |
| 2020-08-24 | $13.99 | $14.20 | $13.80 | $14.14 | $10.03 | 12,497,040 |
| 2020-08-21 | $14.08 | $14.26 | $13.76 | $13.92 | $9.87 | 17,219,390 |
| 2020-08-20 | $14.48 | $14.75 | $13.99 | $14.08 | $9.99 | 20,923,130 |
| 2020-08-19 | $15.35 | $15.44 | $14.55 | $14.59 | $10.35 | 30,437,330 |
| 2020-08-18 | $15.33 | $15.90 | $15.10 | $15.27 | $10.83 | 44,779,300 |
| 2020-08-17 | $15.42 | $15.55 | $14.72 | $15.34 | $10.88 | 56,207,550 |
| 2020-08-14 | $13.37 | $14.87 | $13.31 | $14.87 | $10.55 | 55,126,780 |
| 2020-08-13 | $13.39 | $13.79 | $13.21 | $13.52 | $9.59 | 22,705,830 |
| 2020-08-12 | $14.00 | $14.10 | $12.90 | $13.32 | $9.45 | 29,970,810 |
| 2020-08-11 | $14.20 | $14.70 | $13.94 | $13.98 | $9.92 | 33,993,560 |
| 2020-08-10 | $14.97 | $15.58 | $14.35 | $14.35 | $10.18 | 49,058,760 |
| 2020-08-07 | $14.30 | $15.26 | $13.83 | $14.91 | $10.57 | 63,966,940 |
| 2020-08-06 | $13.93 | $14.80 | $13.93 | $14.39 | $10.21 | 49,381,160 |
| 2020-08-05 | $13.28 | $14.25 | $13.25 | $13.98 | $9.92 | 36,803,490 |
| 2020-08-04 | $14.27 | $14.27 | $13.40 | $13.41 | $9.51 | 40,797,250 |
| 2020-08-03 | $13.55 | $14.50 | $13.41 | $14.36 | $10.18 | 41,967,050 |
| 2020-07-31 | $13.56 | $13.66 | $13.18 | $13.36 | $9.48 | 23,742,660 |
| 2020-07-30 | $13.90 | $14.53 | $13.47 | $13.56 | $9.62 | 31,515,370 |
| 2020-07-29 | $13.71 | $14.07 | $13.42 | $13.97 | $9.91 | 28,164,470 |
| 2020-07-28 | $13.57 | $14.06 | $13.20 | $13.98 | $9.92 | 35,168,260 |
| 2020-07-27 | $13.46 | $13.72 | $12.80 | $13.52 | $9.59 | 33,373,010 |
| 2020-07-24 | $14.29 | $14.77 | $13.20 | $13.52 | $9.59 | 63,796,870 |
| 2020-07-23 | $13.76 | $14.80 | $13.76 | $14.28 | $10.13 | 68,078,010 |
| 2020-07-22 | $13.66 | $14.44 | $13.47 | $13.70 | $9.72 | 80,575,660 |
| 2020-07-21 | $15.61 | $15.61 | $13.88 | $13.96 | $9.90 | 113,717,910 |
| 2020-07-20 | $13.52 | $14.19 | $13.44 | $14.19 | $10.06 | 21,420,360 |
| 2020-07-17 | $11.77 | $12.90 | $11.77 | $12.90 | $9.15 | 48,120,430 |
| 2020-07-16 | $12.10 | $12.52 | $11.67 | $11.73 | $8.32 | 23,058,020 |
| 2020-07-15 | $12.40 | $12.55 | $11.95 | $12.07 | $8.56 | 20,438,350 |
| 2020-07-14 | $12.25 | $12.83 | $12.11 | $12.40 | $8.79 | 29,549,850 |
| 2020-07-13 | $12.00 | $12.36 | $11.91 | $12.26 | $8.70 | 22,786,940 |
| 2020-07-10 | $12.54 | $12.74 | $11.96 | $12.03 | $8.53 | 33,958,510 |
| 2020-07-09 | $12.37 | $13.16 | $12.30 | $12.53 | $8.89 | 46,379,650 |
| 2020-07-08 | $10.99 | $12.12 | $10.95 | $12.12 | $8.60 | 42,244,230 |
| 2020-07-07 | $11.11 | $11.47 | $10.81 | $11.02 | $7.82 | 30,592,430 |
| 2020-07-06 | $10.36 | $11.10 | $10.34 | $11.07 | $7.85 | 27,951,770 |
| 2020-07-03 | $10.28 | $10.47 | $10.19 | $10.27 | $7.28 | 16,086,870 |
| 2020-07-02 | $10.05 | $10.29 | $9.96 | $10.25 | $7.27 | 14,956,610 |
| 2020-07-01 | $10.26 | $10.26 | $9.94 | $10.07 | $7.14 | 12,671,770 |
| 2020-06-30 | $10.18 | $10.26 | $10.07 | $10.22 | $7.25 | 12,090,680 |
| 2020-06-29 | $9.85 | $10.25 | $9.76 | $10.17 | $7.21 | 15,423,270 |
| 2020-06-26 | $9.88 | $9.88 | $9.88 | $9.88 | $7.01 | 0 |
| 2020-06-25 | $9.88 | $9.88 | $9.88 | $9.88 | $7.01 | 0 |
| 2020-06-24 | $9.99 | $10.00 | $9.75 | $9.88 | $7.01 | 7,977,040 |
| 2020-06-23 | $10.10 | $10.10 | $9.92 | $9.98 | $7.08 | 12,460,350 |
| 2020-06-22 | $9.87 | $10.18 | $9.82 | $10.15 | $7.20 | 16,860,020 |
| 2020-06-19 | $9.79 | $9.88 | $9.75 | $9.87 | $7.00 | 7,670,340 |
| 2020-06-18 | $9.98 | $10.00 | $9.74 | $9.82 | $6.96 | 12,542,450 |
| 2020-06-17 | $9.92 | $10.09 | $9.87 | $10.09 | $7.16 | 15,709,090 |
| 2020-06-16 | $9.81 | $9.91 | $9.75 | $9.86 | $6.99 | 9,188,410 |
| 2020-06-15 | $9.83 | $9.94 | $9.69 | $9.75 | $6.92 | 12,649,760 |
| 2020-06-12 | $9.63 | $9.93 | $9.59 | $9.90 | $7.02 | 12,843,920 |
| 2020-06-11 | $9.73 | $9.83 | $9.60 | $9.76 | $6.92 | 9,340,500 |
| 2020-06-10 | $9.49 | $9.88 | $9.43 | $9.78 | $6.94 | 16,776,770 |
| 2020-06-09 | $9.42 | $9.51 | $9.31 | $9.51 | $6.75 | 6,548,320 |
| 2020-06-08 | $9.40 | $9.59 | $9.40 | $9.41 | $6.67 | 7,943,960 |
| 2020-06-05 | $9.41 | $9.48 | $9.31 | $9.38 | $6.65 | 6,007,000 |
| 2020-06-04 | $9.60 | $9.62 | $9.39 | $9.47 | $6.72 | 8,746,000 |
| 2020-06-03 | $9.76 | $9.79 | $9.57 | $9.60 | $6.78 | 10,862,160 |
| 2020-06-02 | $9.72 | $9.90 | $9.69 | $9.74 | $6.88 | 11,837,340 |
| 2020-06-01 | $9.52 | $9.75 | $9.52 | $9.71 | $6.86 | 9,126,760 |
| 2020-05-29 | $9.45 | $9.56 | $9.39 | $9.52 | $6.72 | 5,344,680 |
| 2020-05-28 | $9.57 | $9.61 | $9.33 | $9.46 | $6.68 | 6,762,530 |
| 2020-05-27 | $9.66 | $9.67 | $9.43 | $9.53 | $6.73 | 7,422,320 |
| 2020-05-26 | $9.67 | $9.70 | $9.53 | $9.69 | $6.84 | 7,986,920 |
| 2020-05-25 | $9.64 | $9.76 | $9.37 | $9.65 | $6.82 | 8,557,160 |
| 2020-05-22 | $9.48 | $9.73 | $9.40 | $9.67 | $6.83 | 10,856,150 |
| 2020-05-21 | $9.65 | $9.70 | $9.44 | $9.48 | $6.70 | 8,154,420 |
| 2020-05-20 | $9.92 | $9.93 | $9.59 | $9.61 | $6.79 | 16,127,310 |
| 2020-05-19 | $9.99 | $10.02 | $9.84 | $9.93 | $7.01 | 12,541,100 |
| 2020-05-18 | $9.70 | $10.15 | $9.64 | $10.04 | $7.09 | 21,164,410 |
| 2020-05-15 | $9.70 | $9.84 | $9.61 | $9.69 | $6.84 | 11,921,120 |
| 2020-05-14 | $9.55 | $9.82 | $9.41 | $9.71 | $6.86 | 17,656,530 |
| 2020-05-13 | $9.62 | $9.68 | $9.53 | $9.59 | $6.77 | 8,915,210 |
| 2020-05-12 | $9.60 | $9.88 | $9.51 | $9.63 | $6.80 | 11,928,190 |
| 2020-05-11 | $9.58 | $9.79 | $9.50 | $9.63 | $6.80 | 13,047,740 |
| 2020-05-08 | $9.59 | $9.71 | $9.51 | $9.52 | $6.72 | 8,690,170 |
| 2020-05-07 | $9.49 | $9.65 | $9.43 | $9.53 | $6.73 | 13,106,490 |
| 2020-05-06 | $9.36 | $9.75 | $9.30 | $9.58 | $6.77 | 20,766,020 |
| 2020-05-05 | $9.45 | $9.45 | $9.45 | $9.45 | $6.67 | 0 |
| 2020-05-04 | $9.45 | $9.45 | $9.45 | $9.45 | $6.67 | 0 |
| 2020-05-01 | $9.45 | $9.45 | $9.45 | $9.45 | $6.67 | 0 |
| 2020-04-30 | $8.71 | $9.45 | $8.71 | $9.45 | $6.67 | 26,623,520 |
| 2020-04-29 | $8.57 | $8.66 | $8.48 | $8.59 | $6.07 | 6,295,960 |
| 2020-04-28 | $8.78 | $8.84 | $8.38 | $8.59 | $6.07 | 7,758,830 |
| 2020-04-27 | $8.93 | $9.07 | $8.78 | $8.78 | $6.20 | 7,415,010 |
| 2020-04-24 | $9.04 | $9.12 | $8.83 | $8.98 | $6.34 | 9,146,190 |
| 2020-04-23 | $8.88 | $9.12 | $8.85 | $9.11 | $6.43 | 13,708,130 |
| 2020-04-22 | $8.80 | $8.91 | $8.69 | $8.90 | $6.29 | 6,461,150 |
| 2020-04-21 | $8.81 | $8.91 | $8.78 | $8.84 | $6.24 | 6,403,200 |
| 2020-04-20 | $8.92 | $8.95 | $8.76 | $8.87 | $6.26 | 8,094,350 |
| 2020-04-17 | $8.94 | $9.09 | $8.80 | $8.90 | $6.29 | 9,539,430 |
| 2020-04-16 | $8.83 | $8.97 | $8.76 | $8.91 | $6.29 | 7,020,160 |
| 2020-04-15 | $9.05 | $9.07 | $8.83 | $8.84 | $6.24 | 6,805,430 |
| 2020-04-14 | $8.99 | $9.08 | $8.92 | $9.07 | $6.41 | 6,060,910 |
| 2020-04-13 | $9.05 | $9.09 | $8.92 | $8.96 | $6.33 | 6,736,370 |
| 2020-04-10 | $9.19 | $9.20 | $8.98 | $9.13 | $6.45 | 8,996,730 |
| 2020-04-09 | $9.24 | $9.33 | $9.12 | $9.15 | $6.46 | 7,357,750 |
| 2020-04-08 | $8.94 | $9.25 | $8.88 | $9.17 | $6.48 | 11,214,000 |
| 2020-04-07 | $8.87 | $9.10 | $8.85 | $8.96 | $6.33 | 8,866,870 |
| 2020-04-06 | $8.76 | $8.76 | $8.76 | $8.76 | $6.19 | 0 |
| 2020-04-03 | $8.79 | $8.89 | $8.65 | $8.76 | $6.19 | 6,025,720 |
| 2020-04-02 | $8.60 | $8.87 | $8.57 | $8.86 | $6.26 | 8,301,030 |
| 2020-04-01 | $8.72 | $8.83 | $8.59 | $8.71 | $6.15 | 8,918,340 |
| 2020-03-31 | $8.89 | $8.89 | $8.66 | $8.85 | $6.25 | 9,360,510 |
| 2020-03-30 | $8.61 | $8.85 | $8.40 | $8.83 | $6.24 | 11,678,360 |
| 2020-03-27 | $8.81 | $8.85 | $8.70 | $8.72 | $6.16 | 5,213,770 |
| 2020-03-26 | $8.85 | $8.86 | $8.65 | $8.72 | $6.16 | 7,191,790 |
| 2020-03-25 | $9.00 | $9.07 | $8.83 | $8.92 | $6.30 | 8,011,090 |
| 2020-03-24 | $8.88 | $9.01 | $8.65 | $8.82 | $6.23 | 8,936,780 |
| 2020-03-23 | $8.86 | $8.89 | $8.65 | $8.78 | $6.20 | 9,119,310 |
| 2020-03-20 | $9.14 | $9.20 | $8.92 | $9.09 | $6.42 | 7,083,360 |
| 2020-03-19 | $9.00 | $9.17 | $8.90 | $9.08 | $6.41 | 10,750,420 |
| 2020-03-18 | $9.36 | $9.44 | $8.99 | $8.99 | $6.35 | 10,827,440 |
| 2020-03-17 | $9.30 | $9.50 | $9.01 | $9.30 | $6.57 | 11,663,100 |
| 2020-03-16 | $10.10 | $10.13 | $9.28 | $9.36 | $6.61 | 14,985,260 |
| 2020-03-13 | $9.52 | $10.12 | $9.52 | $9.99 | $7.06 | 15,197,480 |
| 2020-03-12 | $10.09 | $10.31 | $9.94 | $10.06 | $7.11 | 12,421,000 |
| 2020-03-11 | $10.24 | $10.62 | $10.18 | $10.26 | $7.25 | 18,853,600 |
| 2020-03-10 | $9.73 | $10.24 | $9.73 | $10.22 | $7.22 | 14,473,600 |
| 2020-03-09 | $10.26 | $10.35 | $9.90 | $9.98 | $7.05 | 19,103,300 |
| 2020-03-06 | $10.52 | $10.62 | $10.34 | $10.50 | $7.42 | 12,939,050 |
| 2020-03-05 | $10.55 | $10.78 | $10.43 | $10.62 | $7.50 | 23,053,000 |
| 2020-03-04 | $10.30 | $10.65 | $10.21 | $10.42 | $7.36 | 16,962,060 |
| 2020-03-03 | $10.12 | $10.61 | $10.11 | $10.39 | $7.34 | 26,548,240 |
| 2020-03-02 | $9.69 | $10.12 | $9.56 | $10.01 | $7.07 | 17,617,210 |
| 2020-02-28 | $10.02 | $10.18 | $9.47 | $9.49 | $6.70 | 24,602,040 |
| 2020-02-27 | $10.18 | $10.85 | $9.92 | $10.42 | $7.36 | 31,065,820 |
| 2020-02-26 | $10.03 | $10.43 | $10.01 | $10.13 | $7.15 | 21,526,700 |
| 2020-02-25 | $10.01 | $10.26 | $9.73 | $10.18 | $7.19 | 17,989,440 |
| 2020-02-24 | $10.35 | $10.53 | $10.21 | $10.29 | $7.27 | 18,353,600 |
| 2020-02-21 | $10.05 | $10.44 | $10.01 | $10.34 | $7.30 | 26,833,080 |
| 2020-02-20 | $9.93 | $10.15 | $9.81 | $10.08 | $7.12 | 17,400,330 |
| 2020-02-19 | $10.01 | $10.35 | $10.00 | $10.09 | $7.13 | 31,304,380 |
| 2020-02-18 | $9.96 | $10.50 | $9.88 | $10.22 | $7.22 | 52,211,380 |
| 2020-02-17 | $8.92 | $9.68 | $8.90 | $9.68 | $6.84 | 22,570,820 |
| 2020-02-14 | $8.80 | $8.94 | $8.73 | $8.80 | $6.22 | 7,264,780 |
| 2020-02-13 | $9.05 | $9.08 | $8.86 | $8.88 | $6.27 | 6,450,640 |
| 2020-02-12 | $8.95 | $9.07 | $8.92 | $9.05 | $6.39 | 6,085,410 |
| 2020-02-11 | $8.97 | $9.08 | $8.92 | $9.00 | $6.36 | 6,648,070 |
| 2020-02-10 | $8.88 | $9.08 | $8.85 | $9.02 | $6.37 | 8,341,460 |
| 2020-02-07 | $8.97 | $9.01 | $8.78 | $8.93 | $6.31 | 12,023,130 |
| 2020-02-06 | $8.75 | $9.01 | $8.60 | $8.94 | $6.31 | 9,705,200 |
| 2020-02-05 | $8.58 | $8.80 | $8.48 | $8.70 | $6.14 | 10,932,890 |
| 2020-02-04 | $7.99 | $8.56 | $7.99 | $8.45 | $5.97 | 11,507,640 |
| 2020-02-03 | $8.60 | $8.60 | $8.60 | $8.60 | $6.07 | 2,903,200 |
| 2020-01-31 | $9.56 | $9.56 | $9.56 | $9.56 | $6.75 | 0 |
| 2020-01-30 | $9.56 | $9.56 | $9.56 | $9.56 | $6.75 | 0 |
| 2020-01-29 | $9.56 | $9.56 | $9.56 | $9.56 | $6.75 | 0 |
| 2020-01-28 | $9.56 | $9.56 | $9.56 | $9.56 | $6.75 | 0 |
| 2020-01-27 | $9.56 | $9.56 | $9.56 | $9.56 | $6.75 | 0 |
| 2020-01-24 | $9.56 | $9.56 | $9.56 | $9.56 | $6.75 | 0 |
| 2020-01-23 | $9.81 | $9.91 | $9.41 | $9.56 | $6.75 | 8,543,190 |
| 2020-01-22 | $9.91 | $9.96 | $9.68 | $9.91 | $7.00 | 7,746,510 |
| 2020-01-21 | $10.08 | $10.08 | $9.93 | $9.97 | $7.04 | 4,857,300 |
| 2020-01-20 | $9.80 | $10.15 | $9.80 | $10.08 | $7.12 | 6,342,510 |
| 2020-01-17 | $10.06 | $10.13 | $9.90 | $9.99 | $7.06 | 7,513,040 |
| 2020-01-16 | $10.08 | $10.16 | $9.95 | $10.05 | $7.10 | 6,740,830 |
| 2020-01-15 | $10.24 | $10.30 | $9.93 | $10.03 | $7.08 | 12,006,690 |
| 2020-01-14 | $10.85 | $10.85 | $10.28 | $10.35 | $7.31 | 18,550,270 |
| 2020-01-13 | $10.34 | $10.86 | $10.23 | $10.84 | $7.66 | 16,683,090 |
| 2020-01-10 | $10.45 | $10.53 | $10.24 | $10.29 | $7.27 | 6,871,410 |
| 2020-01-09 | $10.49 | $10.55 | $10.33 | $10.54 | $7.44 | 8,992,120 |
| 2020-01-08 | $10.53 | $10.65 | $10.35 | $10.50 | $7.42 | 11,845,410 |
| 2020-01-07 | $10.46 | $10.57 | $10.40 | $10.46 | $7.39 | 7,060,190 |
| 2020-01-06 | $10.53 | $10.75 | $10.38 | $10.49 | $7.41 | 13,490,240 |
| 2020-01-03 | $10.08 | $10.53 | $10.08 | $10.47 | $7.39 | 15,608,120 |
| 2020-01-02 | $10.24 | $10.33 | $10.12 | $10.33 | $7.30 | 12,519,140 |
| 2020-01-01 | $10.23 | $10.23 | $10.23 | $10.23 | $7.23 | 0 |
| 2019-12-31 | $9.93 | $10.23 | $9.86 | $10.23 | $7.23 | 11,197,400 |
| 2019-12-30 | $9.83 | $9.96 | $9.63 | $9.88 | $6.98 | 6,191,460 |
| 2019-12-27 | $9.93 | $10.08 | $9.83 | $9.88 | $6.98 | 7,470,230 |
| 2019-12-26 | $9.88 | $9.94 | $9.71 | $9.90 | $6.99 | 6,153,470 |
| 2019-12-25 | $9.88 | $9.98 | $9.81 | $9.92 | $7.01 | 5,120,930 |
| 2019-12-24 | $9.80 | $9.94 | $9.70 | $9.88 | $6.98 | 3,926,530 |
| 2019-12-23 | $10.04 | $10.09 | $9.72 | $9.77 | $6.90 | 10,911,950 |
| 2019-12-20 | $10.03 | $10.30 | $9.91 | $10.03 | $7.08 | 11,468,720 |
| 2019-12-19 | $10.34 | $10.41 | $10.19 | $10.29 | $7.27 | 6,130,400 |
| 2019-12-18 | $10.35 | $10.42 | $10.21 | $10.36 | $7.32 | 8,592,310 |
| 2019-12-17 | $9.95 | $10.38 | $9.88 | $10.35 | $7.31 | 14,126,680 |
| 2019-12-16 | $9.88 | $10.05 | $9.73 | $9.98 | $7.05 | 11,608,840 |
| 2019-12-13 | $9.66 | $9.88 | $9.63 | $9.83 | $6.94 | 8,767,830 |
| 2019-12-12 | $9.74 | $9.74 | $9.58 | $9.60 | $6.78 | 5,825,300 |
| 2019-12-11 | $9.55 | $9.73 | $9.53 | $9.69 | $6.84 | 7,960,840 |
| 2019-12-10 | $9.49 | $9.62 | $9.30 | $9.57 | $6.76 | 9,177,070 |
| 2019-12-09 | $9.53 | $9.55 | $9.39 | $9.40 | $6.64 | 4,739,670 |
| 2019-12-06 | $9.48 | $9.48 | $9.36 | $9.40 | $6.64 | 5,749,890 |
| 2019-12-05 | $9.45 | $9.51 | $9.40 | $9.46 | $6.68 | 5,379,700 |
| 2019-12-04 | $9.39 | $9.50 | $9.34 | $9.45 | $6.67 | 4,654,240 |
| 2019-12-03 | $9.30 | $9.44 | $9.28 | $9.44 | $6.67 | 8,285,680 |
| 2019-12-02 | $8.90 | $9.45 | $8.90 | $9.39 | $6.63 | 14,973,600 |
| 2019-11-29 | $8.99 | $9.02 | $8.83 | $8.99 | $6.35 | 6,883,530 |
| 2019-11-28 | $8.90 | $8.95 | $8.81 | $8.95 | $6.32 | 3,496,140 |
| 2019-11-27 | $8.83 | $8.92 | $8.76 | $8.88 | $6.27 | 3,989,090 |
| 2019-11-26 | $8.88 | $8.93 | $8.80 | $8.88 | $6.27 | 3,709,330 |
| 2019-11-25 | $9.00 | $9.00 | $8.75 | $8.83 | $6.24 | 6,963,050 |
| 2019-11-22 | $8.88 | $9.03 | $8.83 | $8.93 | $6.31 | 5,635,880 |
| 2019-11-21 | $8.84 | $9.01 | $8.83 | $8.93 | $6.31 | 5,171,720 |
| 2019-11-20 | $8.87 | $8.92 | $8.81 | $8.88 | $6.27 | 5,205,400 |
| 2019-11-19 | $8.64 | $8.93 | $8.63 | $8.89 | $6.28 | 8,379,360 |
| 2019-11-18 | $8.42 | $8.66 | $8.39 | $8.64 | $6.10 | 5,064,990 |
| 2019-11-15 | $8.58 | $8.61 | $8.42 | $8.42 | $5.95 | 4,108,280 |
| 2019-11-14 | $8.59 | $8.64 | $8.55 | $8.58 | $6.06 | 2,800,790 |
| 2019-11-13 | $8.67 | $8.67 | $8.55 | $8.59 | $6.07 | 3,329,380 |
| 2019-11-12 | $8.60 | $8.71 | $8.53 | $8.68 | $6.13 | 5,058,390 |
| 2019-11-11 | $8.80 | $8.80 | $8.56 | $8.63 | $6.10 | 6,806,020 |
| 2019-11-08 | $8.94 | $8.96 | $8.75 | $8.79 | $6.21 | 7,037,230 |
| 2019-11-07 | $9.02 | $9.03 | $8.86 | $8.88 | $6.27 | 6,421,760 |
| 2019-11-06 | $8.91 | $9.19 | $8.87 | $9.01 | $6.36 | 13,145,180 |
| 2019-11-05 | $8.85 | $8.92 | $8.75 | $8.82 | $6.23 | 8,414,170 |
| 2019-11-04 | $9.03 | $9.09 | $8.78 | $8.80 | $6.22 | 15,704,480 |
| 2019-11-01 | $9.04 | $9.25 | $8.98 | $9.01 | $6.36 | 12,585,030 |
| 2019-10-31 | $9.52 | $9.56 | $8.97 | $9.08 | $6.41 | 19,266,210 |
| 2019-10-30 | $9.63 | $9.88 | $9.63 | $9.63 | $6.80 | 21,900,310 |
| 2019-10-29 | $10.64 | $10.88 | $10.60 | $10.70 | $7.56 | 12,284,690 |
| 2019-10-28 | $10.40 | $10.68 | $10.38 | $10.67 | $7.54 | 9,673,310 |
| 2019-10-25 | $10.33 | $10.46 | $10.28 | $10.41 | $7.35 | 7,474,400 |
| 2019-10-24 | $10.32 | $10.47 | $10.15 | $10.38 | $7.33 | 7,190,680 |
| 2019-10-23 | $10.40 | $10.55 | $10.26 | $10.32 | $7.29 | 8,187,450 |
| 2019-10-22 | $10.77 | $10.84 | $10.25 | $10.44 | $7.37 | 19,314,450 |
| 2019-10-21 | $10.86 | $10.96 | $10.63 | $10.72 | $7.57 | 14,087,000 |
| 2019-10-18 | $10.32 | $11.23 | $10.30 | $10.81 | $7.63 | 29,629,540 |
| 2019-10-17 | $10.75 | $10.85 | $10.35 | $10.40 | $7.35 | 19,291,760 |
| 2019-10-16 | $10.34 | $11.00 | $10.33 | $10.86 | $7.67 | 24,450,910 |
| 2019-10-15 | $10.55 | $10.58 | $10.25 | $10.30 | $7.27 | 8,415,360 |
| 2019-10-14 | $10.70 | $10.75 | $10.56 | $10.63 | $7.51 | 11,491,560 |
| 2019-10-11 | $10.53 | $10.73 | $10.47 | $10.56 | $7.46 | 10,108,270 |
| 2019-10-10 | $10.50 | $10.59 | $10.37 | $10.49 | $7.41 | 8,795,640 |
| 2019-10-09 | $10.23 | $10.57 | $10.16 | $10.52 | $7.43 | 10,755,230 |
| 2019-10-08 | $10.41 | $10.46 | $10.11 | $10.18 | $7.19 | 8,676,460 |
| 2019-10-07 | $10.33 | $10.33 | $10.33 | $10.33 | $7.30 | 0 |
| 2019-10-04 | $10.33 | $10.33 | $10.33 | $10.33 | $7.30 | 0 |
| 2019-10-03 | $10.33 | $10.33 | $10.33 | $10.33 | $7.30 | 0 |
| 2019-10-02 | $10.33 | $10.33 | $10.33 | $10.33 | $7.30 | 0 |
| 2019-10-01 | $10.33 | $10.33 | $10.33 | $10.33 | $7.30 | 0 |
| 2019-09-30 | $10.30 | $10.44 | $10.19 | $10.33 | $7.30 | 7,121,950 |
| 2019-09-27 | $10.35 | $10.46 | $10.30 | $10.34 | $7.30 | 9,450,580 |
| 2019-09-26 | $10.62 | $10.86 | $10.31 | $10.34 | $7.30 | 12,567,190 |
| 2019-09-25 | $10.67 | $10.81 | $10.42 | $10.44 | $7.37 | 10,212,770 |
| 2019-09-24 | $10.68 | $11.02 | $10.63 | $10.80 | $7.63 | 11,673,560 |
| 2019-09-23 | $10.84 | $10.91 | $10.52 | $10.69 | $7.55 | 10,884,970 |
| 2019-09-20 | $10.97 | $10.99 | $10.58 | $10.88 | $7.68 | 11,603,060 |
| 2019-09-19 | $10.81 | $10.98 | $10.72 | $10.93 | $7.72 | 8,988,130 |
| 2019-09-18 | $10.89 | $10.98 | $10.71 | $10.83 | $7.65 | 11,747,790 |
| 2019-09-17 | $11.33 | $11.36 | $10.65 | $10.80 | $7.63 | 18,750,870 |
| 2019-09-16 | $11.14 | $11.61 | $11.09 | $11.41 | $8.06 | 22,341,500 |
| 2019-09-13 | $11.00 | $11.00 | $11.00 | $11.00 | $7.77 | 0 |
| 2019-09-12 | $11.14 | $11.16 | $10.96 | $11.00 | $7.77 | 10,626,120 |
| 2019-09-11 | $11.05 | $11.24 | $10.95 | $11.12 | $7.85 | 17,448,310 |
| 2019-09-10 | $11.30 | $11.53 | $10.80 | $11.01 | $7.78 | 25,242,470 |
| 2019-09-09 | $11.15 | $11.40 | $10.98 | $11.36 | $8.02 | 20,558,780 |
| 2019-09-06 | $11.00 | $11.19 | $10.88 | $11.05 | $7.80 | 15,973,520 |
| 2019-09-05 | $11.15 | $11.39 | $10.92 | $10.96 | $7.74 | 26,129,780 |
| 2019-09-04 | $10.69 | $11.25 | $10.59 | $11.15 | $7.87 | 32,049,120 |
| 2019-09-03 | $10.60 | $10.93 | $10.50 | $10.80 | $7.63 | 24,437,950 |
| 2019-09-02 | $9.99 | $10.87 | $9.99 | $10.65 | $7.52 | 36,771,990 |
| 2019-08-30 | $9.91 | $10.09 | $9.82 | $9.98 | $7.05 | 15,731,520 |
| 2019-08-29 | $9.81 | $9.98 | $9.73 | $9.82 | $6.94 | 12,401,080 |
| 2019-08-28 | $9.66 | $9.95 | $9.50 | $9.80 | $6.92 | 18,721,590 |
| 2019-08-27 | $9.28 | $9.51 | $9.02 | $9.46 | $6.68 | 9,727,630 |
| 2019-08-26 | $9.15 | $9.28 | $9.13 | $9.20 | $6.50 | 5,949,490 |
| 2019-08-23 | $9.22 | $9.38 | $9.17 | $9.37 | $6.62 | 7,857,470 |
| 2019-08-22 | $9.08 | $9.28 | $9.02 | $9.23 | $6.52 | 8,214,930 |
| 2019-08-21 | $8.94 | $9.11 | $8.90 | $9.04 | $6.38 | 6,320,170 |
| 2019-08-20 | $8.86 | $9.09 | $8.86 | $8.92 | $6.30 | 6,879,360 |
| 2019-08-19 | $8.59 | $8.92 | $8.58 | $8.88 | $6.27 | 7,367,710 |
| 2019-08-16 | $8.48 | $8.64 | $8.45 | $8.55 | $6.04 | 5,667,660 |
| 2019-08-15 | $8.33 | $8.51 | $8.27 | $8.48 | $5.99 | 4,689,080 |
| 2019-08-14 | $8.56 | $8.60 | $8.46 | $8.52 | $6.02 | 6,151,800 |
| 2019-08-13 | $8.51 | $8.53 | $8.38 | $8.48 | $5.99 | 6,681,400 |
| 2019-08-12 | $8.50 | $8.59 | $8.46 | $8.58 | $6.06 | 6,620,060 |
| 2019-08-09 | $8.86 | $8.86 | $8.45 | $8.50 | $6.00 | 6,396,060 |
| 2019-08-08 | $8.66 | $8.84 | $8.66 | $8.72 | $6.16 | 5,777,000 |
| 2019-08-07 | $8.99 | $9.00 | $8.60 | $8.65 | $6.11 | 9,848,560 |
| 2019-08-06 | $8.88 | $9.11 | $8.78 | $8.95 | $6.32 | 7,561,300 |
| 2019-08-05 | $9.06 | $9.27 | $9.03 | $9.03 | $6.38 | 5,414,490 |
| 2019-08-02 | $9.23 | $9.28 | $9.01 | $9.09 | $6.42 | 6,916,070 |
| 2019-08-01 | $9.52 | $9.58 | $9.22 | $9.27 | $6.55 | 8,538,120 |
| 2019-07-31 | $9.44 | $9.60 | $9.42 | $9.59 | $6.77 | 6,285,180 |
| 2019-07-30 | $9.55 | $9.58 | $9.45 | $9.45 | $6.67 | 4,854,390 |
| 2019-07-29 | $9.43 | $9.59 | $9.39 | $9.48 | $6.70 | 5,565,710 |
| 2019-07-26 | $9.25 | $9.48 | $9.21 | $9.41 | $6.65 | 5,323,420 |
| 2019-07-25 | $9.21 | $9.34 | $9.21 | $9.27 | $6.55 | 3,679,500 |
| 2019-07-24 | $9.13 | $9.34 | $9.13 | $9.30 | $6.57 | 4,791,150 |
| 2019-07-23 | $9.01 | $9.14 | $9.00 | $9.13 | $6.45 | 3,376,590 |
| 2019-07-22 | $9.30 | $9.36 | $8.80 | $8.97 | $6.34 | 7,727,560 |
| 2019-07-19 | $9.31 | $9.45 | $9.31 | $9.36 | $6.61 | 5,152,400 |
| 2019-07-18 | $9.62 | $9.62 | $9.31 | $9.33 | $6.59 | 8,339,570 |
| 2019-07-17 | $9.78 | $9.83 | $9.63 | $9.66 | $6.82 | 6,212,500 |
| 2019-07-16 | $9.79 | $9.91 | $9.69 | $9.73 | $6.87 | 6,567,160 |
| 2019-07-15 | $9.49 | $9.84 | $9.46 | $9.83 | $6.94 | 9,075,140 |
| 2019-07-12 | $9.59 | $9.66 | $9.46 | $9.49 | $6.70 | 6,875,200 |
| 2019-07-11 | $9.74 | $9.81 | $9.48 | $9.56 | $6.75 | 9,684,640 |
| 2019-07-10 | $9.67 | $9.88 | $9.52 | $9.75 | $6.89 | 13,199,600 |
| 2019-07-09 | $9.75 | $9.79 | $9.57 | $9.64 | $6.81 | 9,509,130 |
| 2019-07-08 | $10.00 | $10.00 | $9.56 | $9.80 | $6.92 | 14,166,430 |
| 2019-07-05 | $9.76 | $10.22 | $9.70 | $10.00 | $7.06 | 22,147,930 |
| 2019-07-04 | $9.49 | $9.96 | $9.45 | $9.83 | $6.94 | 19,738,470 |
| 2019-07-03 | $9.46 | $9.55 | $9.31 | $9.49 | $6.70 | 7,722,320 |
| 2019-07-02 | $9.60 | $9.62 | $9.42 | $9.45 | $6.67 | 6,796,800 |
| 2019-07-01 | $9.38 | $9.48 | $9.35 | $9.46 | $6.68 | 7,448,800 |
| 2019-06-28 | $9.38 | $9.40 | $9.13 | $9.23 | $6.52 | 4,874,570 |
| 2019-06-27 | $9.42 | $9.48 | $9.35 | $9.39 | $6.63 | 6,258,800 |
| 2019-06-26 | $9.24 | $9.41 | $9.22 | $9.41 | $6.65 | 4,364,990 |
| 2019-06-25 | $9.38 | $9.41 | $9.19 | $9.28 | $6.55 | 5,704,580 |
| 2019-06-24 | $9.49 | $9.49 | $9.33 | $9.41 | $6.65 | 6,609,600 |
| 2019-06-21 | $9.30 | $9.50 | $9.26 | $9.50 | $6.71 | 9,957,870 |
| 2019-06-20 | $9.01 | $9.31 | $8.91 | $9.31 | $6.58 | 9,375,520 |
| 2019-06-19 | $9.05 | $9.12 | $9.02 | $9.03 | $6.38 | 6,165,710 |
| 2019-06-18 | $8.97 | $9.02 | $8.80 | $8.87 | $6.26 | 3,946,700 |
| 2019-06-17 | $9.00 | $9.09 | $8.90 | $8.99 | $6.35 | 4,021,160 |
| 2019-06-14 | $9.11 | $9.34 | $8.98 | $9.03 | $6.38 | 6,935,780 |
| 2019-06-13 | $9.10 | $9.15 | $9.01 | $9.11 | $6.43 | 3,730,320 |
| 2019-06-12 | $9.12 | $9.23 | $9.07 | $9.12 | $6.44 | 6,074,870 |
| 2019-06-11 | $8.82 | $9.12 | $8.77 | $9.11 | $6.43 | 6,451,280 |
| 2019-06-10 | $8.69 | $9.30 | $8.69 | $8.83 | $6.24 | 4,614,920 |
| 2019-06-07 | $8.65 | $8.65 | $8.65 | $8.65 | $6.11 | 0 |
| 2019-06-06 | $8.86 | $8.86 | $8.62 | $8.65 | $6.11 | 3,835,520 |
| 2019-06-05 | $8.90 | $8.99 | $8.85 | $8.85 | $6.25 | 3,421,550 |
| 2019-06-04 | $8.98 | $9.02 | $8.76 | $8.83 | $6.24 | 4,611,050 |
| 2019-06-03 | $9.22 | $9.28 | $8.95 | $8.98 | $6.34 | 5,528,800 |
| 2019-05-31 | $9.16 | $9.22 | $9.10 | $9.15 | $6.46 | 4,567,320 |
| 2019-05-30 | $9.30 | $9.30 | $9.04 | $9.13 | $6.45 | 5,893,070 |
| 2019-05-29 | $9.25 | $9.35 | $9.20 | $9.30 | $6.57 | 4,080,890 |
| 2019-05-28 | $9.32 | $9.40 | $9.25 | $9.28 | $6.55 | 5,325,700 |
| 2019-05-27 | $9.16 | $9.33 | $9.03 | $9.33 | $6.59 | 6,021,970 |
| 2019-05-24 | $9.11 | $9.25 | $9.02 | $9.12 | $6.44 | 5,122,690 |
| 2019-05-23 | $9.19 | $9.34 | $9.10 | $9.15 | $6.46 | 6,461,240 |
| 2019-05-22 | $9.38 | $9.40 | $9.13 | $9.22 | $6.51 | 5,660,240 |
| 2019-05-21 | $9.32 | $9.44 | $9.22 | $9.37 | $6.62 | 8,036,480 |
| 2019-05-20 | $9.17 | $9.37 | $8.98 | $9.35 | $6.60 | 8,531,880 |
| 2019-05-17 | $9.53 | $9.61 | $9.05 | $9.06 | $6.40 | 8,523,540 |
| 2019-05-16 | $9.40 | $9.72 | $9.34 | $9.57 | $6.73 | 9,617,580 |
| 2019-05-15 | $9.33 | $9.43 | $9.26 | $9.40 | $6.61 | 6,997,430 |
| 2019-05-14 | $9.18 | $9.43 | $9.16 | $9.28 | $6.53 | 7,513,330 |
| 2019-05-13 | $9.40 | $9.40 | $9.25 | $9.29 | $6.53 | 5,887,100 |
| 2019-05-10 | $9.06 | $9.44 | $8.91 | $9.42 | $6.62 | 11,072,620 |
| 2019-05-09 | $8.94 | $9.17 | $8.88 | $9.00 | $6.33 | 7,554,110 |
| 2019-05-08 | $8.78 | $9.10 | $8.70 | $8.96 | $6.30 | 7,955,850 |
| 2019-05-07 | $8.83 | $8.94 | $8.68 | $8.93 | $6.28 | 7,961,280 |
| 2019-05-06 | $9.35 | $9.41 | $8.75 | $8.75 | $6.15 | 13,437,620 |
| 2019-05-03 | $9.71 | $9.71 | $9.71 | $9.71 | $6.83 | 0 |
| 2019-05-02 | $9.71 | $9.71 | $9.71 | $9.71 | $6.83 | 0 |
| 2019-05-01 | $9.71 | $9.71 | $9.71 | $9.71 | $6.83 | 0 |
| 2019-04-30 | $9.60 | $9.83 | $9.54 | $9.71 | $6.83 | 7,554,550 |
| 2019-04-29 | $10.08 | $10.18 | $9.54 | $9.58 | $6.74 | 10,774,550 |
| 2019-04-26 | $10.11 | $10.28 | $10.06 | $10.06 | $7.07 | 8,717,040 |
| 2019-04-25 | $10.60 | $10.77 | $10.20 | $10.20 | $7.17 | 9,133,700 |
| 2019-04-24 | $10.70 | $10.75 | $10.40 | $10.66 | $7.50 | 9,275,410 |
| 2019-04-23 | $11.06 | $11.13 | $10.61 | $10.65 | $7.49 | 10,683,010 |
| 2019-04-22 | $11.23 | $11.32 | $11.02 | $11.11 | $7.81 | 9,915,760 |
| 2019-04-19 | $11.27 | $11.28 | $10.98 | $11.21 | $7.88 | 10,206,240 |
| 2019-04-18 | $11.28 | $11.39 | $11.13 | $11.26 | $7.92 | 13,135,830 |
| 2019-04-17 | $11.14 | $11.39 | $11.10 | $11.25 | $7.91 | 13,023,320 |
| 2019-04-16 | $10.76 | $11.14 | $10.67 | $11.14 | $7.83 | 10,091,410 |
| 2019-04-15 | $10.99 | $11.17 | $10.83 | $10.85 | $7.63 | 10,342,440 |
| 2019-04-12 | $10.86 | $10.95 | $10.73 | $10.87 | $7.64 | 9,557,230 |
| 2019-04-11 | $11.13 | $11.24 | $10.85 | $10.91 | $7.67 | 14,652,210 |
| 2019-04-10 | $11.15 | $11.22 | $11.02 | $11.15 | $7.84 | 10,979,900 |
| 2019-04-09 | $11.20 | $11.30 | $11.05 | $11.22 | $7.89 | 12,372,900 |
| 2019-04-08 | $11.55 | $11.64 | $11.00 | $11.15 | $7.84 | 21,032,330 |
| 2019-04-05 | $11.44 | $11.44 | $11.44 | $11.44 | $8.04 | 0 |
| 2019-04-04 | $11.60 | $11.67 | $11.39 | $11.44 | $8.04 | 18,447,060 |
| 2019-04-03 | $11.45 | $11.62 | $11.28 | $11.55 | $8.12 | 23,204,270 |
| 2019-04-02 | $11.45 | $11.85 | $11.28 | $11.59 | $8.15 | 33,782,810 |
| 2019-04-01 | $11.02 | $11.61 | $11.02 | $11.42 | $8.03 | 29,288,920 |
| 2019-03-29 | $10.65 | $11.06 | $10.56 | $10.95 | $7.70 | 25,582,500 |
| 2019-03-28 | $10.80 | $11.10 | $10.48 | $10.53 | $7.40 | 26,070,960 |
| 2019-03-27 | $11.00 | $11.10 | $10.53 | $10.77 | $7.57 | 30,864,040 |
| 2019-03-26 | $12.11 | $12.19 | $10.98 | $11.13 | $7.83 | 52,001,610 |
| 2019-03-25 | $10.73 | $11.97 | $10.66 | $11.97 | $8.42 | 72,294,380 |
| 2019-03-22 | $10.42 | $11.17 | $10.38 | $10.88 | $7.65 | 39,827,540 |
| 2019-03-21 | $10.33 | $10.55 | $10.30 | $10.43 | $7.33 | 18,009,690 |
| 2019-03-20 | $10.50 | $10.50 | $10.16 | $10.33 | $7.26 | 16,306,180 |
| 2019-03-19 | $10.33 | $10.64 | $10.27 | $10.55 | $7.42 | 20,486,600 |
| 2019-03-18 | $10.11 | $10.35 | $10.06 | $10.31 | $7.25 | 16,268,190 |
| 2019-03-15 | $10.24 | $10.35 | $10.00 | $10.10 | $7.10 | 14,114,760 |
| 2019-03-14 | $10.15 | $10.38 | $9.91 | $10.10 | $7.10 | 19,580,100 |
| 2019-03-13 | $10.48 | $10.80 | $10.20 | $10.34 | $7.27 | 32,049,910 |
| 2019-03-12 | $10.42 | $10.75 | $10.22 | $10.49 | $7.38 | 28,251,020 |
| 2019-03-11 | $9.88 | $10.27 | $9.88 | $10.26 | $7.21 | 18,658,750 |
| 2019-03-08 | $10.15 | $10.38 | $10.01 | $10.01 | $7.04 | 24,353,380 |
| 2019-03-07 | $10.24 | $10.66 | $10.16 | $10.47 | $7.36 | 29,749,360 |
| 2019-03-06 | $10.24 | $10.32 | $10.03 | $10.24 | $7.20 | 20,775,070 |
| 2019-03-05 | $10.06 | $10.27 | $9.94 | $10.23 | $7.19 | 18,398,360 |
| 2019-03-04 | $9.92 | $10.25 | $9.92 | $10.11 | $7.11 | 21,858,010 |
| 2019-03-01 | $9.99 | $10.02 | $9.67 | $9.90 | $6.96 | 15,580,900 |
| 2019-02-28 | $10.12 | $10.28 | $9.79 | $9.90 | $6.96 | 19,287,760 |
| 2019-02-27 | $9.77 | $10.28 | $9.71 | $10.00 | $7.03 | 29,131,860 |
| 2019-02-26 | $9.79 | $9.98 | $9.61 | $9.77 | $6.87 | 27,702,930 |
| 2019-02-25 | $9.47 | $9.96 | $9.30 | $9.88 | $6.95 | 36,577,540 |
| 2019-02-22 | $9.18 | $9.47 | $9.13 | $9.43 | $6.63 | 21,979,410 |
| 2019-02-21 | $9.40 | $9.49 | $9.11 | $9.18 | $6.46 | 20,344,970 |
| 2019-02-20 | $9.21 | $9.54 | $9.16 | $9.30 | $6.54 | 15,159,210 |
| 2019-02-19 | $9.36 | $9.42 | $9.12 | $9.34 | $6.57 | 16,377,940 |
| 2019-02-18 | $8.92 | $9.36 | $8.85 | $9.36 | $6.58 | 21,778,000 |
| 2019-02-15 | $9.12 | $9.12 | $8.83 | $8.85 | $6.22 | 14,886,220 |
| 2019-02-14 | $8.97 | $9.19 | $8.82 | $9.17 | $6.45 | 13,411,600 |
| 2019-02-13 | $8.88 | $9.05 | $8.78 | $9.01 | $6.34 | 13,292,510 |
| 2019-02-12 | $8.82 | $8.95 | $8.79 | $8.88 | $6.24 | 10,328,390 |
| 2019-02-11 | $8.77 | $8.94 | $8.68 | $8.89 | $6.25 | 13,302,300 |
| 2019-02-08 | $8.79 | $8.79 | $8.79 | $8.79 | $6.18 | 0 |
| 2019-02-07 | $8.79 | $8.79 | $8.79 | $8.79 | $6.18 | 0 |
| 2019-02-06 | $8.79 | $8.79 | $8.79 | $8.79 | $6.18 | 0 |
| 2019-02-05 | $8.79 | $8.79 | $8.79 | $8.79 | $6.18 | 0 |
| 2019-02-04 | $8.79 | $8.79 | $8.79 | $8.79 | $6.18 | 0 |
| 2019-02-01 | $8.23 | $8.80 | $8.23 | $8.79 | $6.18 | 10,651,070 |
| 2019-01-31 | $8.40 | $8.60 | $8.09 | $8.22 | $5.78 | 9,913,400 |
| 2019-01-30 | $8.25 | $8.64 | $8.25 | $8.43 | $5.93 | 11,649,860 |
| 2019-01-29 | $8.47 | $8.47 | $8.12 | $8.30 | $5.84 | 8,055,470 |
| 2019-01-28 | $8.61 | $8.69 | $8.42 | $8.45 | $5.94 | 7,055,280 |
| 2019-01-25 | $8.62 | $8.69 | $8.50 | $8.52 | $5.99 | 6,131,760 |
| 2019-01-24 | $8.68 | $8.74 | $8.57 | $8.66 | $6.09 | 6,205,480 |
| 2019-01-23 | $8.66 | $8.77 | $8.60 | $8.67 | $6.10 | 6,747,310 |
| 2019-01-22 | $8.69 | $8.83 | $8.57 | $8.61 | $6.05 | 7,312,310 |
| 2019-01-21 | $8.77 | $8.91 | $8.69 | $8.75 | $6.15 | 8,508,030 |
| 2019-01-18 | $8.77 | $8.96 | $8.72 | $8.82 | $6.20 | 8,706,010 |
| 2019-01-17 | $8.83 | $9.05 | $8.65 | $8.65 | $6.08 | 10,615,920 |
| 2019-01-16 | $8.90 | $9.03 | $8.71 | $8.73 | $6.14 | 10,772,820 |
| 2019-01-15 | $8.88 | $9.18 | $8.78 | $8.89 | $6.25 | 11,288,390 |
| 2019-01-14 | $8.92 | $9.23 | $8.77 | $8.86 | $6.23 | 13,702,490 |
| 2019-01-11 | $8.71 | $8.95 | $8.62 | $8.76 | $6.16 | 12,704,910 |
| 2019-01-10 | $8.51 | $9.03 | $8.50 | $8.71 | $6.12 | 21,411,670 |
| 2019-01-09 | $8.46 | $8.63 | $8.39 | $8.39 | $5.90 | 11,740,110 |
| 2019-01-08 | $8.50 | $8.59 | $8.35 | $8.44 | $5.93 | 12,259,320 |
| 2019-01-07 | $8.25 | $8.70 | $8.20 | $8.57 | $6.03 | 17,957,750 |
| 2019-01-04 | $7.80 | $8.14 | $7.76 | $8.12 | $5.71 | 10,713,980 |
| 2019-01-03 | $7.51 | $8.15 | $7.51 | $7.90 | $5.56 | 10,790,380 |
| 2019-01-02 | $7.48 | $7.61 | $7.44 | $7.57 | $5.32 | 4,796,980 |
| 2019-01-01 | $7.44 | $7.44 | $7.44 | $7.44 | $5.23 | 0 |
| 2018-12-31 | $7.44 | $7.44 | $7.44 | $7.44 | $5.23 | 0 |
| 2018-12-28 | $7.41 | $7.55 | $7.40 | $7.44 | $5.23 | 4,706,800 |
| 2018-12-27 | $7.62 | $7.67 | $7.33 | $7.38 | $5.19 | 5,184,970 |
| 2018-12-26 | $7.55 | $7.64 | $7.48 | $7.50 | $5.27 | 2,952,150 |
| 2018-12-25 | $7.65 | $7.65 | $7.36 | $7.59 | $5.34 | 5,449,830 |
| 2018-12-24 | $7.60 | $7.79 | $7.54 | $7.74 | $5.44 | 4,691,900 |
| 2018-12-21 | $7.51 | $7.69 | $7.45 | $7.63 | $5.37 | 6,253,470 |
| 2018-12-20 | $7.70 | $7.74 | $7.44 | $7.51 | $5.28 | 6,095,280 |
| 2018-12-19 | $7.86 | $7.89 | $7.57 | $7.68 | $5.40 | 5,743,570 |
| 2018-12-18 | $7.82 | $7.95 | $7.68 | $7.85 | $5.52 | 4,485,000 |
| 2018-12-17 | $7.81 | $7.90 | $7.74 | $7.86 | $5.53 | 4,968,740 |
| 2018-12-14 | $8.13 | $8.17 | $7.71 | $7.81 | $5.49 | 7,290,710 |
| 2018-12-13 | $8.07 | $8.22 | $7.99 | $8.20 | $5.77 | 5,920,220 |
| 2018-12-12 | $8.09 | $8.11 | $7.98 | $8.05 | $5.66 | 3,154,150 |
| 2018-12-11 | $8.05 | $8.14 | $8.00 | $8.05 | $5.66 | 3,382,450 |
| 2018-12-10 | $8.05 | $8.21 | $8.02 | $8.07 | $5.67 | 3,932,200 |
| 2018-12-07 | $8.23 | $8.24 | $8.12 | $8.13 | $5.72 | 3,817,330 |
| 2018-12-06 | $8.28 | $8.42 | $8.14 | $8.25 | $5.80 | 5,948,120 |
| 2018-12-05 | $8.43 | $8.43 | $8.21 | $8.28 | $5.82 | 6,145,210 |
| 2018-12-04 | $8.54 | $8.58 | $8.42 | $8.53 | $6.00 | 4,958,270 |
| 2018-12-03 | $8.66 | $8.70 | $8.44 | $8.53 | $6.00 | 7,744,620 |
| 2018-11-30 | $8.15 | $8.46 | $8.15 | $8.46 | $5.95 | 5,000,440 |
| 2018-11-29 | $8.52 | $8.55 | $8.15 | $8.17 | $5.74 | 4,443,170 |
| 2018-11-28 | $8.24 | $8.48 | $8.09 | $8.45 | $5.94 | 5,614,270 |
| 2018-11-27 | $8.05 | $8.25 | $8.05 | $8.21 | $5.77 | 4,289,750 |
| 2018-11-26 | $8.08 | $8.26 | $7.97 | $8.05 | $5.66 | 3,748,390 |
| 2018-11-23 | $8.16 | $8.37 | $8.04 | $8.08 | $5.68 | 4,927,350 |
| 2018-11-22 | $8.49 | $8.55 | $8.35 | $8.39 | $5.90 | 3,998,500 |
| 2018-11-21 | $8.10 | $8.52 | $8.02 | $8.49 | $5.97 | 6,772,920 |
| 2018-11-20 | $8.44 | $8.76 | $8.26 | $8.30 | $5.84 | 8,184,480 |
| 2018-11-19 | $8.43 | $8.55 | $8.30 | $8.51 | $5.98 | 5,951,320 |
| 2018-11-16 | $8.38 | $8.57 | $8.33 | $8.43 | $5.93 | 6,328,300 |
| 2018-11-15 | $8.24 | $8.41 | $8.20 | $8.37 | $5.89 | 6,018,070 |
| 2018-11-14 | $8.32 | $8.40 | $8.13 | $8.20 | $5.77 | 5,873,520 |
| 2018-11-13 | $8.12 | $8.37 | $8.09 | $8.32 | $5.85 | 5,306,110 |
| 2018-11-12 | $8.00 | $8.29 | $7.95 | $8.23 | $5.79 | 5,897,510 |
| 2018-11-09 | $7.88 | $8.06 | $7.85 | $8.04 | $5.65 | 4,531,490 |
| 2018-11-08 | $7.98 | $8.08 | $7.92 | $7.93 | $5.58 | 4,843,730 |
| 2018-11-07 | $8.05 | $8.09 | $7.88 | $7.91 | $5.56 | 4,220,850 |
| 2018-11-06 | $7.93 | $8.08 | $7.85 | $8.02 | $5.64 | 4,033,250 |
| 2018-11-05 | $7.94 | $8.03 | $7.80 | $7.97 | $5.60 | 4,649,120 |
| 2018-11-02 | $7.93 | $8.05 | $7.85 | $7.97 | $5.60 | 6,068,480 |
| 2018-11-01 | $7.74 | $7.89 | $7.68 | $7.88 | $5.54 | 6,533,830 |
| 2018-10-31 | $7.67 | $7.80 | $7.62 | $7.71 | $5.42 | 4,750,620 |
| 2018-10-30 | $7.69 | $7.83 | $7.44 | $7.71 | $5.42 | 8,278,330 |
| 2018-10-29 | $7.20 | $7.88 | $7.17 | $7.70 | $5.41 | 11,401,460 |
| 2018-10-26 | $7.20 | $7.43 | $7.20 | $7.24 | $5.09 | 5,046,960 |
| 2018-10-25 | $6.91 | $7.09 | $6.89 | $7.08 | $4.98 | 3,540,330 |
| 2018-10-24 | $7.07 | $7.20 | $7.00 | $7.13 | $5.01 | 3,579,490 |
| 2018-10-23 | $7.25 | $7.31 | $7.09 | $7.13 | $5.01 | 4,560,290 |
| 2018-10-22 | $6.91 | $7.37 | $6.91 | $7.24 | $5.09 | 5,692,420 |
| 2018-10-19 | $6.73 | $6.91 | $6.59 | $6.89 | $4.84 | 4,421,260 |
| 2018-10-18 | $6.94 | $6.94 | $6.73 | $6.75 | $4.75 | 4,458,990 |
| 2018-10-17 | $7.02 | $7.06 | $6.76 | $6.99 | $4.92 | 3,986,660 |
| 2018-10-16 | $7.15 | $7.26 | $6.86 | $6.89 | $4.84 | 4,110,260 |
| 2018-10-15 | $7.26 | $7.40 | $7.04 | $7.04 | $4.95 | 5,239,030 |
| 2018-10-12 | $7.20 | $7.38 | $6.85 | $7.27 | $5.11 | 8,006,140 |
| 2018-10-11 | $7.61 | $7.98 | $7.19 | $7.19 | $5.06 | 11,353,000 |
| 2018-10-10 | $8.03 | $8.05 | $7.91 | $7.99 | $5.62 | 2,511,970 |
| 2018-10-09 | $7.87 | $8.07 | $7.87 | $7.93 | $5.58 | 5,830,360 |
| 2018-10-08 | $8.20 | $8.20 | $7.81 | $7.84 | $5.51 | 7,824,170 |
| 2018-10-05 | $8.24 | $8.24 | $8.24 | $8.24 | $5.79 | 0 |
| 2018-10-04 | $8.24 | $8.24 | $8.24 | $8.24 | $5.79 | 0 |
| 2018-10-03 | $8.24 | $8.24 | $8.24 | $8.24 | $5.79 | 0 |
| 2018-10-02 | $8.24 | $8.24 | $8.24 | $8.24 | $5.79 | 0 |
| 2018-10-01 | $8.24 | $8.24 | $8.24 | $8.24 | $5.79 | 0 |
| 2018-09-28 | $8.17 | $8.31 | $8.17 | $8.24 | $5.79 | 3,484,690 |
| 2018-09-27 | $8.47 | $8.48 | $8.19 | $8.19 | $5.76 | 5,135,560 |
| 2018-09-26 | $8.39 | $8.56 | $8.30 | $8.48 | $5.96 | 6,163,590 |
| 2018-09-25 | $8.38 | $8.53 | $8.31 | $8.35 | $5.87 | 4,796,960 |
| 2018-09-24 | $8.45 | $8.45 | $8.45 | $8.45 | $5.94 | 0 |
| 2018-09-21 | $8.39 | $8.46 | $8.29 | $8.45 | $5.94 | 4,204,400 |
| 2018-09-20 | $8.52 | $8.54 | $8.32 | $8.38 | $5.89 | 6,353,820 |
| 2018-09-19 | $8.29 | $8.64 | $8.21 | $8.57 | $6.03 | 13,077,950 |
| 2018-09-18 | $8.21 | $8.35 | $8.14 | $8.33 | $5.86 | 6,603,680 |
| 2018-09-17 | $8.35 | $8.38 | $8.21 | $8.27 | $5.82 | 6,848,870 |
| 2018-09-14 | $8.47 | $8.58 | $8.28 | $8.38 | $5.89 | 12,377,960 |
| 2018-09-13 | $8.22 | $8.54 | $8.08 | $8.53 | $6.00 | 17,494,530 |
| 2018-09-12 | $7.78 | $8.30 | $7.78 | $8.15 | $5.73 | 12,831,540 |
| 2018-09-11 | $7.72 | $7.92 | $7.67 | $7.79 | $5.48 | 4,339,720 |
| 2018-09-10 | $7.90 | $7.92 | $7.71 | $7.72 | $5.43 | 5,086,780 |
| 2018-09-07 | $8.05 | $8.14 | $7.87 | $7.88 | $5.54 | 8,216,990 |
| 2018-09-06 | $7.96 | $8.22 | $7.92 | $8.07 | $5.67 | 7,202,030 |
| 2018-09-05 | $8.02 | $8.13 | $7.95 | $7.97 | $5.60 | 6,488,360 |
| 2018-09-04 | $7.75 | $8.09 | $7.70 | $8.07 | $5.67 | 8,324,450 |
| 2018-09-03 | $7.72 | $7.76 | $7.54 | $7.73 | $5.44 | 4,107,820 |
| 2018-08-31 | $7.78 | $7.82 | $7.63 | $7.72 | $5.43 | 3,017,030 |
| 2018-08-30 | $7.91 | $7.95 | $7.75 | $7.75 | $5.45 | 3,172,540 |
| 2018-08-29 | $7.89 | $7.99 | $7.84 | $7.94 | $5.58 | 3,725,850 |
| 2018-08-28 | $7.85 | $8.05 | $7.84 | $7.93 | $5.58 | 5,118,700 |
| 2018-08-27 | $7.67 | $7.91 | $7.67 | $7.88 | $5.54 | 4,837,600 |
| 2018-08-24 | $7.71 | $7.79 | $7.62 | $7.64 | $5.37 | 3,017,150 |
| 2018-08-23 | $7.68 | $7.79 | $7.65 | $7.70 | $5.41 | 3,486,370 |
| 2018-08-22 | $7.61 | $7.77 | $7.56 | $7.69 | $5.41 | 4,501,230 |
| 2018-08-21 | $7.40 | $7.65 | $7.40 | $7.59 | $5.34 | 3,918,050 |
| 2018-08-20 | $7.38 | $7.46 | $7.25 | $7.44 | $5.23 | 3,436,120 |
| 2018-08-17 | $7.67 | $7.76 | $7.38 | $7.43 | $5.22 | 3,978,300 |
| 2018-08-16 | $7.63 | $7.74 | $7.47 | $7.66 | $5.39 | 2,650,100 |
| 2018-08-15 | $7.90 | $7.96 | $7.64 | $7.68 | $5.40 | 4,826,150 |
| 2018-08-14 | $7.88 | $7.93 | $7.72 | $7.90 | $5.56 | 4,312,550 |
| 2018-08-13 | $7.62 | $7.96 | $7.56 | $7.90 | $5.56 | 6,404,200 |
| 2018-08-10 | $7.60 | $7.73 | $7.60 | $7.71 | $5.42 | 3,519,070 |
| 2018-08-09 | $7.46 | $7.71 | $7.36 | $7.64 | $5.37 | 5,515,370 |
| 2018-08-08 | $7.60 | $7.64 | $7.42 | $7.47 | $5.25 | 5,677,760 |
| 2018-08-07 | $7.50 | $7.68 | $7.28 | $7.65 | $5.38 | 7,201,580 |
| 2018-08-06 | $7.35 | $7.64 | $7.35 | $7.47 | $5.25 | 6,075,870 |
| 2018-08-03 | $7.43 | $7.58 | $7.36 | $7.45 | $5.24 | 5,717,860 |
| 2018-08-02 | $7.89 | $7.89 | $7.22 | $7.40 | $5.20 | 10,116,750 |
| 2018-08-01 | $8.08 | $8.16 | $7.77 | $7.81 | $5.49 | 6,333,660 |
| 2018-07-31 | $8.22 | $8.29 | $8.01 | $8.11 | $5.70 | 6,239,830 |
| 2018-07-30 | $8.31 | $8.40 | $8.15 | $8.26 | $5.81 | 7,454,470 |
| 2018-07-27 | $8.19 | $8.43 | $8.10 | $8.32 | $5.85 | 7,925,210 |
| 2018-07-26 | $8.14 | $8.32 | $8.10 | $8.16 | $5.74 | 5,149,470 |
| 2018-07-25 | $8.03 | $8.25 | $8.03 | $8.14 | $5.72 | 6,557,800 |
| 2018-07-24 | $7.99 | $8.19 | $7.90 | $8.08 | $5.68 | 7,210,490 |
| 2018-07-23 | $7.68 | $8.03 | $7.68 | $7.96 | $5.60 | 8,093,150 |
| 2018-07-20 | $7.56 | $7.71 | $7.41 | $7.68 | $5.40 | 4,362,330 |
| 2018-07-19 | $7.70 | $7.71 | $7.44 | $7.52 | $5.29 | 3,473,760 |
| 2018-07-18 | $7.64 | $7.79 | $7.62 | $7.64 | $5.37 | 4,890,480 |
| 2018-07-17 | $7.74 | $7.74 | $7.55 | $7.65 | $5.38 | 5,651,500 |
| 2018-07-16 | $7.73 | $7.82 | $7.67 | $7.75 | $5.45 | 4,554,350 |
| 2018-07-13 | $7.76 | $7.89 | $7.66 | $7.71 | $5.42 | 4,417,470 |
| 2018-07-12 | $7.54 | $7.79 | $7.51 | $7.76 | $5.46 | 6,434,070 |
| 2018-07-11 | $7.71 | $7.73 | $7.37 | $7.50 | $5.27 | 7,194,320 |
| 2018-07-10 | $7.75 | $7.84 | $7.69 | $7.79 | $5.48 | 4,823,280 |
| 2018-07-09 | $7.68 | $7.80 | $7.65 | $7.76 | $5.46 | 3,850,410 |
| 2018-07-06 | $7.48 | $7.77 | $7.44 | $7.67 | $5.39 | 5,811,680 |
| 2018-07-05 | $7.63 | $7.73 | $7.47 | $7.51 | $5.28 | 5,637,610 |
| 2018-07-04 | $7.72 | $7.80 | $7.60 | $7.74 | $5.44 | 9,237,090 |
| 2018-07-03 | $7.33 | $7.83 | $7.28 | $7.80 | $5.48 | 13,498,210 |
| 2018-07-02 | $7.39 | $7.51 | $7.27 | $7.37 | $5.18 | 5,998,870 |
| 2018-06-29 | $7.10 | $7.47 | $7.09 | $7.44 | $5.23 | 7,822,260 |
| 2018-06-28 | $7.30 | $7.35 | $7.02 | $7.09 | $4.99 | 6,491,150 |
| 2018-06-27 | $7.23 | $7.35 | $7.16 | $7.26 | $5.09 | 8,478,230 |
| 2018-06-26 | $6.98 | $7.22 | $6.86 | $7.22 | $5.06 | 9,269,760 |
| 2018-06-25 | $7.45 | $7.50 | $6.99 | $7.04 | $4.94 | 13,964,550 |
| 2018-06-22 | $7.21 | $7.55 | $7.21 | $7.41 | $5.20 | 6,869,740 |
| 2018-06-21 | $8.20 | $8.25 | $7.46 | $7.46 | $5.23 | 13,060,080 |
| 2018-06-20 | $8.00 | $8.50 | $8.00 | $8.29 | $5.81 | 10,379,380 |
| 2018-06-19 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-18 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-15 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-14 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-13 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-12 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-11 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-08 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-07 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-06 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-05 | $8.89 | $8.89 | $8.89 | $8.89 | $6.23 | 0 |
| 2018-06-04 | $8.84 | $8.95 | $8.78 | $8.89 | $6.23 | 4,823,890 |
| 2018-06-01 | $8.87 | $9.06 | $8.65 | $8.75 | $6.14 | 5,878,640 |
| 2018-05-31 | $8.90 | $8.99 | $8.78 | $8.90 | $6.24 | 4,740,310 |
| 2018-05-30 | $9.13 | $9.13 | $8.78 | $8.79 | $6.16 | 5,495,410 |
| 2018-05-29 | $9.31 | $9.41 | $9.14 | $9.19 | $6.44 | 4,052,880 |
| 2018-05-28 | $9.61 | $9.64 | $9.30 | $9.34 | $6.55 | 4,277,440 |
| 2018-05-25 | $9.62 | $9.75 | $9.54 | $9.65 | $6.77 | 3,616,320 |
| 2018-05-24 | $9.74 | $9.83 | $9.53 | $9.59 | $6.72 | 5,314,020 |
| 2018-05-23 | $9.88 | $9.98 | $9.80 | $9.83 | $6.89 | 4,073,800 |
| 2018-05-22 | $9.97 | $9.98 | $9.85 | $9.91 | $6.95 | 2,917,260 |
| 2018-05-21 | $9.86 | $9.98 | $9.86 | $9.93 | $6.96 | 3,467,090 |
| 2018-05-18 | $9.74 | $9.83 | $9.63 | $9.81 | $6.88 | 3,292,000 |
| 2018-05-17 | $9.76 | $9.87 | $9.66 | $9.68 | $6.79 | 2,575,380 |
| 2018-05-16 | $9.83 | $9.94 | $9.75 | $9.81 | $6.88 | 3,114,950 |
| 2018-05-15 | $9.73 | $9.85 | $9.71 | $9.83 | $6.89 | 2,569,110 |
| 2018-05-14 | $9.92 | $9.94 | $9.70 | $9.74 | $6.83 | 3,685,980 |
| 2018-05-11 | $9.98 | $10.00 | $9.84 | $9.86 | $6.91 | 2,439,940 |
| 2018-05-10 | $10.03 | $10.07 | $9.84 | $9.97 | $6.99 | 3,269,590 |
| 2018-05-09 | $10.14 | $10.14 | $9.99 | $10.04 | $7.04 | 2,923,640 |
| 2018-05-08 | $10.06 | $10.27 | $10.06 | $10.11 | $7.09 | 4,941,180 |
| 2018-05-07 | $10.00 | $10.08 | $9.91 | $10.04 | $7.04 | 3,295,570 |
| 2018-05-04 | $9.86 | $9.93 | $9.80 | $9.89 | $6.93 | 3,577,740 |
| 2018-05-03 | $9.75 | $9.88 | $9.55 | $9.86 | $6.91 | 5,433,020 |
| 2018-05-02 | $10.03 | $10.09 | $9.68 | $9.72 | $6.82 | 5,976,390 |
| 2018-05-01 | $10.05 | $10.05 | $10.05 | $10.05 | $7.05 | 0 |
| 2018-04-30 | $10.05 | $10.05 | $10.05 | $10.05 | $7.05 | 0 |
| 2018-04-27 | $10.07 | $10.08 | $9.83 | $10.05 | $7.05 | 3,667,480 |
| 2018-04-26 | $10.30 | $10.30 | $9.98 | $10.00 | $7.01 | 9,318,800 |
| 2018-04-25 | $10.32 | $10.51 | $10.30 | $10.45 | $7.33 | 5,049,450 |
| 2018-04-24 | $10.22 | $10.44 | $10.12 | $10.44 | $7.32 | 5,148,700 |
| 2018-04-23 | $10.57 | $10.80 | $10.10 | $10.20 | $7.15 | 9,661,020 |
| 2018-04-20 | $10.93 | $11.09 | $10.56 | $10.59 | $7.43 | 10,914,680 |
| 2018-04-19 | $10.65 | $11.12 | $10.60 | $11.01 | $7.72 | 14,265,650 |
| 2018-04-18 | $10.60 | $10.73 | $10.28 | $10.68 | $7.49 | 8,143,560 |
| 2018-04-17 | $10.86 | $11.04 | $10.43 | $10.49 | $7.36 | 8,944,350 |
| 2018-04-16 | $10.89 | $10.92 | $10.70 | $10.83 | $7.59 | 6,359,290 |
| 2018-04-13 | $10.90 | $11.15 | $10.75 | $10.79 | $7.57 | 8,573,220 |
| 2018-04-12 | $10.97 | $11.12 | $10.81 | $10.83 | $7.59 | 8,549,340 |
| 2018-04-11 | $10.97 | $11.05 | $10.84 | $11.03 | $7.73 | 9,198,970 |
| 2018-04-10 | $11.39 | $11.39 | $10.80 | $10.95 | $7.68 | 15,387,610 |
| 2018-04-09 | $10.96 | $11.47 | $10.84 | $11.32 | $7.94 | 19,053,260 |
| 2018-04-06 | $10.89 | $10.89 | $10.89 | $10.89 | $7.64 | 0 |
| 2018-04-05 | $10.89 | $10.89 | $10.89 | $10.89 | $7.64 | 0 |
| 2018-04-04 | $10.73 | $11.25 | $10.63 | $10.89 | $7.64 | 21,164,100 |
| 2018-04-03 | $10.66 | $10.85 | $10.47 | $10.65 | $7.47 | 12,232,340 |
| 2018-04-02 | $10.81 | $11.09 | $10.76 | $10.85 | $7.61 | 13,201,500 |
| 2018-03-30 | $10.52 | $10.87 | $10.49 | $10.82 | $7.59 | 15,456,710 |
| 2018-03-29 | $10.71 | $10.74 | $10.38 | $10.52 | $7.38 | 10,649,280 |
| 2018-03-28 | $10.40 | $10.80 | $10.34 | $10.61 | $7.44 | 14,304,200 |
| 2018-03-27 | $10.39 | $10.62 | $10.24 | $10.55 | $7.40 | 12,378,740 |
| 2018-03-26 | $9.79 | $10.30 | $9.68 | $10.28 | $7.21 | 11,290,550 |
| 2018-03-23 | $10.10 | $10.29 | $9.61 | $9.81 | $6.88 | 11,821,060 |
| 2018-03-22 | $10.41 | $10.55 | $10.33 | $10.41 | $7.30 | 6,245,770 |
| 2018-03-21 | $10.25 | $10.68 | $10.25 | $10.41 | $7.30 | 11,036,580 |
| 2018-03-20 | $10.16 | $10.40 | $10.04 | $10.29 | $7.22 | 5,513,510 |
| 2018-03-19 | $10.20 | $10.33 | $10.15 | $10.19 | $7.15 | 4,188,180 |
| 2018-03-16 | $10.33 | $10.38 | $10.11 | $10.15 | $7.12 | 5,274,040 |
| 2018-03-15 | $10.27 | $10.50 | $10.20 | $10.32 | $7.24 | 6,407,560 |
| 2018-03-14 | $10.57 | $10.65 | $10.22 | $10.28 | $7.21 | 8,961,030 |
| 2018-03-13 | $10.85 | $10.88 | $10.60 | $10.62 | $7.45 | 8,416,850 |
| 2018-03-12 | $10.64 | $10.90 | $10.61 | $10.89 | $7.64 | 12,456,450 |
| 2018-03-09 | $10.55 | $10.92 | $10.55 | $10.79 | $7.57 | 8,707,190 |
| 2018-03-08 | $10.36 | $10.59 | $10.36 | $10.55 | $7.40 | 4,539,410 |
| 2018-03-07 | $10.64 | $10.67 | $10.40 | $10.41 | $7.30 | 5,070,650 |
| 2018-03-06 | $10.65 | $10.77 | $10.48 | $10.66 | $7.47 | 7,463,630 |
| 2018-03-05 | $10.55 | $10.79 | $10.53 | $10.60 | $7.43 | 6,376,120 |
| 2018-03-02 | $10.40 | $10.63 | $10.00 | $10.48 | $7.35 | 6,239,800 |
| 2018-03-01 | $10.32 | $10.60 | $10.25 | $10.46 | $7.33 | 7,410,110 |
| 2018-02-28 | $10.50 | $10.83 | $10.39 | $10.41 | $7.30 | 13,057,540 |
| 2018-02-27 | $10.03 | $10.85 | $9.93 | $10.67 | $7.48 | 17,429,470 |
| 2018-02-26 | $9.78 | $10.05 | $9.69 | $9.99 | $7.00 | 6,666,660 |
| 2018-02-23 | $9.60 | $9.85 | $9.56 | $9.72 | $6.82 | 4,614,700 |
| 2018-02-22 | $9.59 | $9.67 | $9.53 | $9.62 | $6.75 | 3,216,190 |
| 2018-02-21 | $9.48 | $9.48 | $9.48 | $9.48 | $6.65 | 0 |
| 2018-02-20 | $9.48 | $9.48 | $9.48 | $9.48 | $6.65 | 0 |
| 2018-02-19 | $9.48 | $9.48 | $9.48 | $9.48 | $6.65 | 0 |
| 2018-02-16 | $9.48 | $9.48 | $9.48 | $9.48 | $6.65 | 0 |
| 2018-02-15 | $9.48 | $9.48 | $9.48 | $9.48 | $6.65 | 0 |
| 2018-02-14 | $9.40 | $9.59 | $9.38 | $9.48 | $6.65 | 3,718,480 |
| 2018-02-13 | $9.29 | $9.78 | $9.29 | $9.44 | $6.62 | 7,060,220 |
| 2018-02-12 | $9.20 | $9.30 | $9.10 | $9.26 | $6.49 | 3,801,190 |
| 2018-02-09 | $9.37 | $9.47 | $8.96 | $9.06 | $6.35 | 9,437,090 |
| 2018-02-08 | $9.48 | $9.80 | $9.48 | $9.66 | $6.77 | 3,929,860 |
| 2018-02-07 | $9.73 | $9.77 | $9.15 | $9.51 | $6.67 | 6,714,770 |
| 2018-02-06 | $10.32 | $10.40 | $9.54 | $9.54 | $6.69 | 11,946,670 |
| 2018-02-05 | $10.45 | $10.61 | $10.27 | $10.60 | $7.43 | 4,723,670 |
| 2018-02-02 | $10.85 | $10.85 | $10.52 | $10.68 | $7.49 | 6,333,240 |
| 2018-02-01 | $11.49 | $11.53 | $10.78 | $10.87 | $7.62 | 10,516,030 |
| 2018-01-31 | $11.79 | $11.79 | $11.40 | $11.48 | $8.05 | 6,204,070 |
| 2018-01-30 | $11.83 | $11.90 | $11.77 | $11.83 | $8.30 | 1,993,570 |
| 2018-01-29 | $12.00 | $12.06 | $11.81 | $11.83 | $8.30 | 4,030,220 |
| 2018-01-26 | $12.07 | $12.18 | $12.00 | $12.04 | $8.44 | 4,227,060 |
| 2018-01-25 | $11.91 | $12.32 | $11.91 | $12.08 | $8.47 | 8,350,890 |
| 2018-01-24 | $11.92 | $12.05 | $11.91 | $12.00 | $8.41 | 4,234,750 |
| 2018-01-23 | $12.01 | $12.02 | $11.88 | $11.95 | $8.38 | 3,640,210 |
| 2018-01-22 | $11.78 | $11.99 | $11.75 | $11.91 | $8.35 | 3,390,260 |
| 2018-01-19 | $11.87 | $12.09 | $11.82 | $11.85 | $8.31 | 5,339,030 |
| 2018-01-18 | $11.75 | $11.81 | $11.71 | $11.75 | $8.24 | 2,575,160 |
| 2018-01-17 | $11.67 | $11.85 | $11.53 | $11.77 | $8.25 | 5,825,430 |
| 2018-01-16 | $11.68 | $11.75 | $11.59 | $11.69 | $8.20 | 5,289,770 |
| 2018-01-15 | $12.20 | $12.24 | $11.65 | $11.68 | $8.19 | 9,180,020 |
| 2018-01-12 | $12.35 | $12.43 | $12.21 | $12.26 | $8.60 | 4,714,790 |
| 2018-01-11 | $12.38 | $12.44 | $12.25 | $12.39 | $8.69 | 5,980,510 |
| 2018-01-10 | $12.58 | $12.58 | $12.29 | $12.38 | $8.68 | 8,046,970 |
| 2018-01-09 | $12.27 | $12.59 | $12.23 | $12.59 | $8.83 | 11,714,130 |
| 2018-01-08 | $12.36 | $12.39 | $12.16 | $12.27 | $8.60 | 6,040,270 |
| 2018-01-05 | $12.29 | $12.43 | $12.23 | $12.39 | $8.69 | 4,978,630 |
| 2018-01-04 | $12.36 | $12.48 | $12.27 | $12.30 | $8.62 | 5,309,780 |
| 2018-01-03 | $12.12 | $12.41 | $12.11 | $12.33 | $8.65 | 6,203,680 |
| 2018-01-02 | $12.04 | $12.16 | $11.99 | $12.14 | $8.51 | 4,240,300 |
| 2018-01-01 | $12.02 | $12.02 | $12.02 | $12.02 | $8.43 | 0 |
| 2017-12-29 | $11.98 | $12.09 | $11.97 | $12.02 | $8.43 | 2,712,130 |
| 2017-12-28 | $11.99 | $12.09 | $11.91 | $12.03 | $8.44 | 3,941,520 |
| 2017-12-27 | $11.99 | $12.04 | $11.88 | $11.99 | $8.41 | 3,586,300 |
| 2017-12-26 | $11.90 | $12.01 | $11.81 | $11.99 | $8.41 | 3,369,210 |
| 2017-12-25 | $12.25 | $12.29 | $11.85 | $11.90 | $8.34 | 5,915,880 |
| 2017-12-22 | $12.30 | $12.39 | $12.21 | $12.22 | $8.57 | 2,611,870 |
| 2017-12-21 | $12.15 | $12.34 | $11.96 | $12.29 | $8.62 | 5,176,910 |
| 2017-12-20 | $12.41 | $12.42 | $12.09 | $12.12 | $8.50 | 3,855,240 |
| 2017-12-19 | $12.30 | $12.41 | $12.29 | $12.38 | $8.68 | 3,345,310 |
| 2017-12-18 | $12.46 | $12.46 | $12.20 | $12.29 | $8.62 | 4,100,310 |
| 2017-12-15 | $12.30 | $12.50 | $12.28 | $12.45 | $8.73 | 6,172,540 |
| 2017-12-14 | $12.45 | $12.54 | $12.35 | $12.41 | $8.70 | 5,534,570 |
| 2017-12-13 | $12.02 | $12.31 | $12.01 | $12.30 | $8.62 | 4,278,320 |
| 2017-12-12 | $12.33 | $12.33 | $12.01 | $12.02 | $8.43 | 3,982,970 |
| 2017-12-11 | $12.31 | $12.36 | $12.25 | $12.34 | $8.65 | 3,816,500 |
| 2017-12-08 | $12.12 | $12.36 | $12.10 | $12.29 | $8.62 | 5,481,320 |
| 2017-12-07 | $12.00 | $12.37 | $11.98 | $12.20 | $8.55 | 6,910,330 |
| 2017-12-06 | $11.78 | $12.06 | $11.76 | $12.06 | $8.46 | 4,739,220 |
| 2017-12-05 | $12.17 | $12.37 | $11.76 | $11.84 | $8.30 | 7,514,740 |
| 2017-12-04 | $12.38 | $12.40 | $12.07 | $12.08 | $8.47 | 5,555,800 |
| 2017-12-01 | $12.36 | $12.44 | $12.26 | $12.41 | $8.70 | 3,681,180 |
| 2017-11-30 | $12.37 | $12.55 | $12.30 | $12.37 | $8.67 | 3,939,650 |
| 2017-11-29 | $12.44 | $12.47 | $12.22 | $12.42 | $8.71 | 3,709,880 |
| 2017-11-28 | $12.31 | $12.46 | $12.27 | $12.43 | $8.72 | 3,434,520 |
| 2017-11-27 | $12.36 | $12.65 | $12.25 | $12.26 | $8.60 | 3,739,280 |
| 2017-11-24 | $12.20 | $12.48 | $12.20 | $12.36 | $8.67 | 4,129,740 |
| 2017-11-23 | $12.88 | $12.97 | $12.35 | $12.37 | $8.67 | 6,323,530 |
| 2017-11-22 | $12.68 | $13.16 | $12.55 | $12.91 | $9.05 | 9,510,910 |
| 2017-11-21 | $12.68 | $12.84 | $12.60 | $12.64 | $8.86 | 3,633,070 |
| 2017-11-20 | $12.60 | $12.81 | $12.12 | $12.76 | $8.95 | 5,978,020 |
| 2017-11-17 | $13.11 | $13.22 | $12.50 | $12.59 | $8.83 | 10,176,010 |
| 2017-11-16 | $13.18 | $13.28 | $13.10 | $13.11 | $9.19 | 3,628,310 |
| 2017-11-15 | $13.61 | $13.61 | $13.17 | $13.19 | $9.25 | 4,640,500 |
| 2017-11-14 | $13.51 | $13.71 | $13.42 | $13.57 | $9.52 | 4,769,710 |
| 2017-11-13 | $13.60 | $13.73 | $13.50 | $13.51 | $9.47 | 5,437,600 |
| 2017-11-10 | $13.64 | $13.72 | $13.41 | $13.70 | $9.61 | 7,559,040 |
| 2017-11-09 | $13.31 | $13.59 | $13.28 | $13.58 | $9.52 | 6,781,140 |
| 2017-11-08 | $13.26 | $13.40 | $13.20 | $13.31 | $9.33 | 5,594,630 |
| 2017-11-07 | $13.12 | $13.30 | $13.06 | $13.28 | $9.31 | 4,744,440 |
| 2017-11-06 | $12.98 | $13.13 | $12.96 | $13.12 | $9.20 | 3,933,620 |
| 2017-11-03 | $13.08 | $13.20 | $12.91 | $12.95 | $9.08 | 5,202,930 |
| 2017-11-02 | $13.30 | $13.35 | $13.07 | $13.07 | $9.16 | 4,640,660 |
| 2017-11-01 | $13.27 | $13.43 | $13.27 | $13.30 | $9.33 | 4,049,970 |
| 2017-10-31 | $13.17 | $13.30 | $13.17 | $13.29 | $9.32 | 3,359,410 |
| 2017-10-30 | $13.67 | $13.67 | $13.07 | $13.15 | $9.22 | 7,870,110 |
| 2017-10-27 | $13.81 | $13.92 | $13.58 | $13.65 | $9.57 | 5,857,680 |
| 2017-10-26 | $13.78 | $13.88 | $13.67 | $13.86 | $9.72 | 5,397,570 |
| 2017-10-25 | $13.71 | $13.80 | $13.65 | $13.77 | $9.66 | 3,918,500 |
| 2017-10-24 | $13.68 | $13.80 | $13.52 | $13.69 | $9.60 | 4,753,350 |
| 2017-10-23 | $13.72 | $13.82 | $13.62 | $13.68 | $9.59 | 4,441,740 |
| 2017-10-20 | $13.54 | $13.74 | $13.51 | $13.73 | $9.63 | 3,648,090 |
| 2017-10-19 | $14.09 | $14.15 | $13.56 | $13.58 | $9.52 | 9,996,220 |
| 2017-10-18 | $14.19 | $14.35 | $14.05 | $14.11 | $9.89 | 6,642,030 |
| 2017-10-17 | $14.38 | $14.38 | $14.12 | $14.19 | $9.95 | 8,527,370 |
| 2017-10-16 | $14.60 | $14.84 | $14.41 | $14.41 | $10.10 | 11,457,770 |
| 2017-10-13 | $14.69 | $14.72 | $14.51 | $14.59 | $10.23 | 8,196,990 |
| 2017-10-12 | $14.43 | $14.85 | $14.39 | $14.74 | $10.34 | 18,336,540 |
| 2017-10-11 | $14.48 | $14.58 | $14.37 | $14.44 | $10.13 | 4,843,980 |
| 2017-10-10 | $14.32 | $14.55 | $14.30 | $14.50 | $10.17 | 6,403,820 |
| 2017-10-09 | $14.40 | $14.43 | $14.29 | $14.34 | $10.06 | 5,715,070 |
| 2017-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $9.99 | 0 |
| 2017-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $9.99 | 0 |
| 2017-10-04 | $14.25 | $14.25 | $14.25 | $14.25 | $9.99 | 0 |
| 2017-10-03 | $14.25 | $14.25 | $14.25 | $14.25 | $9.99 | 0 |
| 2017-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $9.99 | 0 |
| 2017-09-29 | $14.22 | $14.33 | $14.14 | $14.25 | $9.99 | 4,754,540 |
| 2017-09-28 | $14.12 | $14.32 | $14.10 | $14.21 | $9.96 | 5,661,630 |
| 2017-09-27 | $14.08 | $14.17 | $14.02 | $14.14 | $9.91 | 4,606,920 |
| 2017-09-26 | $14.01 | $14.15 | $13.92 | $14.07 | $9.87 | 4,729,550 |
| 2017-09-25 | $14.18 | $14.31 | $13.93 | $13.95 | $9.78 | 7,144,400 |
| 2017-09-22 | $14.45 | $14.47 | $14.01 | $14.15 | $9.92 | 11,753,150 |
| 2017-09-21 | $14.79 | $14.79 | $14.42 | $14.43 | $10.12 | 9,940,260 |
| 2017-09-20 | $14.57 | $14.85 | $14.57 | $14.84 | $10.41 | 11,754,200 |
| 2017-09-19 | $14.65 | $14.79 | $14.47 | $14.62 | $10.25 | 8,246,790 |
| 2017-09-18 | $14.60 | $14.74 | $14.58 | $14.67 | $10.29 | 6,723,800 |
| 2017-09-15 | $14.51 | $14.78 | $14.45 | $14.68 | $10.29 | 14,377,810 |
| 2017-09-14 | $14.51 | $14.63 | $14.40 | $14.46 | $10.14 | 8,055,580 |
| 2017-09-13 | $14.51 | $14.66 | $14.46 | $14.53 | $10.19 | 5,940,440 |
| 2017-09-12 | $14.64 | $14.68 | $14.45 | $14.50 | $10.17 | 8,759,340 |
| 2017-09-11 | $14.57 | $14.75 | $14.42 | $14.66 | $10.28 | 8,661,760 |
| 2017-09-08 | $14.70 | $14.80 | $14.45 | $14.59 | $10.23 | 12,128,850 |
| 2017-09-07 | $14.90 | $15.12 | $14.67 | $14.75 | $10.34 | 15,749,680 |
| 2017-09-06 | $14.69 | $15.03 | $14.61 | $14.94 | $10.48 | 12,884,040 |
| 2017-09-05 | $14.81 | $14.92 | $14.65 | $14.68 | $10.29 | 9,825,120 |
| 2017-09-04 | $14.70 | $14.92 | $14.70 | $14.90 | $10.45 | 15,412,390 |
| 2017-09-01 | $14.56 | $14.64 | $14.48 | $14.61 | $10.24 | 8,915,170 |
| 2017-08-31 | $14.59 | $14.68 | $14.48 | $14.57 | $10.22 | 7,602,790 |
| 2017-08-30 | $14.51 | $14.67 | $14.35 | $14.63 | $10.26 | 15,228,590 |
| 2017-08-29 | $15.06 | $15.16 | $14.62 | $14.71 | $10.31 | 22,515,860 |
| 2017-08-28 | $14.91 | $15.29 | $14.87 | $15.26 | $10.70 | 17,171,990 |
| 2017-08-25 | $14.81 | $15.04 | $14.69 | $14.99 | $10.51 | 13,560,870 |
| 2017-08-24 | $14.85 | $15.05 | $14.65 | $14.81 | $10.38 | 10,723,420 |
| 2017-08-23 | $14.74 | $14.94 | $14.62 | $14.82 | $10.39 | 10,587,750 |
| 2017-08-22 | $15.21 | $15.24 | $14.68 | $14.72 | $10.32 | 16,452,990 |
| 2017-08-21 | $15.10 | $15.22 | $15.03 | $15.21 | $10.67 | 11,815,600 |
| 2017-08-18 | $15.18 | $15.34 | $14.98 | $15.08 | $10.57 | 18,299,580 |
| 2017-08-17 | $15.50 | $15.79 | $15.10 | $15.28 | $10.71 | 27,239,970 |
| 2017-08-16 | $15.42 | $15.86 | $15.26 | $15.60 | $10.94 | 26,014,290 |
| 2017-08-15 | $15.40 | $15.54 | $15.22 | $15.47 | $10.85 | 24,128,970 |
| 2017-08-14 | $14.89 | $15.68 | $14.68 | $15.62 | $10.95 | 35,832,880 |
| 2017-08-11 | $14.50 | $15.68 | $14.41 | $14.92 | $10.46 | 45,399,650 |
| 2017-08-10 | $14.40 | $14.68 | $14.29 | $14.55 | $10.20 | 21,340,320 |
| 2017-08-09 | $14.37 | $14.49 | $14.27 | $14.39 | $10.09 | 13,391,560 |
| 2017-08-08 | $14.39 | $14.73 | $14.16 | $14.53 | $10.19 | 27,798,170 |
| 2017-08-07 | $14.57 | $14.65 | $14.27 | $14.50 | $10.17 | 27,344,330 |
| 2017-08-04 | $13.43 | $14.81 | $13.43 | $14.80 | $10.38 | 51,592,580 |
| 2017-08-03 | $13.56 | $13.64 | $13.33 | $13.46 | $9.44 | 7,679,990 |
| 2017-08-02 | $14.00 | $14.00 | $13.33 | $13.42 | $9.41 | 18,336,030 |
| 2017-08-01 | $14.10 | $14.14 | $13.90 | $14.00 | $9.82 | 9,484,320 |
| 2017-07-31 | $14.17 | $14.23 | $13.85 | $14.02 | $9.83 | 11,277,050 |
| 2017-07-28 | $14.15 | $14.36 | $14.07 | $14.10 | $9.89 | 10,184,740 |
| 2017-07-27 | $14.16 | $14.35 | $13.95 | $14.27 | $10.01 | 14,922,580 |
| 2017-07-26 | $14.13 | $14.24 | $13.93 | $14.14 | $9.91 | 11,926,150 |
| 2017-07-25 | $14.10 | $14.24 | $13.88 | $14.13 | $9.91 | 14,107,630 |
| 2017-07-24 | $13.54 | $14.20 | $13.47 | $14.18 | $9.94 | 17,067,300 |
| 2017-07-21 | $13.45 | $13.76 | $13.41 | $13.54 | $9.49 | 7,592,530 |
| 2017-07-20 | $13.40 | $13.63 | $13.36 | $13.49 | $9.46 | 8,352,970 |
| 2017-07-19 | $13.20 | $13.50 | $13.08 | $13.44 | $9.42 | 8,880,710 |
| 2017-07-18 | $12.93 | $13.26 | $12.85 | $13.24 | $9.28 | 8,142,750 |
| 2017-07-17 | $14.08 | $14.08 | $12.90 | $12.98 | $9.10 | 17,222,020 |
| 2017-07-14 | $14.23 | $14.41 | $14.12 | $14.14 | $9.91 | 10,171,310 |
| 2017-07-13 | $13.95 | $14.28 | $13.93 | $14.27 | $10.01 | 9,780,870 |
| 2017-07-12 | $14.11 | $14.19 | $13.72 | $13.99 | $9.81 | 9,838,670 |
| 2017-07-11 | $14.20 | $14.45 | $14.06 | $14.15 | $9.92 | 10,650,560 |
| 2017-07-10 | $14.50 | $14.59 | $14.24 | $14.27 | $10.01 | 15,124,850 |
| 2017-07-07 | $14.05 | $14.49 | $13.96 | $14.40 | $10.10 | 21,354,230 |
| 2017-07-06 | $14.10 | $14.17 | $13.87 | $14.14 | $9.91 | 11,286,250 |
| 2017-07-05 | $14.01 | $14.10 | $13.89 | $14.09 | $9.88 | 9,259,090 |
| 2017-07-04 | $13.80 | $14.12 | $13.75 | $14.10 | $9.89 | 14,341,800 |
| 2017-07-03 | $13.73 | $13.86 | $13.68 | $13.80 | $9.68 | 6,768,460 |
| 2017-06-30 | $13.80 | $13.86 | $13.62 | $13.78 | $9.66 | 5,429,290 |
| 2017-06-29 | $13.79 | $13.91 | $13.72 | $13.88 | $9.73 | 6,270,640 |
| 2017-06-28 | $13.93 | $14.00 | $13.72 | $13.81 | $9.68 | 8,092,350 |
| 2017-06-27 | $14.00 | $14.21 | $13.90 | $14.01 | $9.82 | 9,925,080 |
| 2017-06-26 | $13.74 | $14.02 | $13.74 | $14.01 | $9.80 | 8,533,510 |
| 2017-06-23 | $13.70 | $13.87 | $13.42 | $13.77 | $9.63 | 9,646,520 |
| 2017-06-22 | $13.95 | $14.03 | $13.63 | $13.64 | $9.54 | 10,811,480 |
| 2017-06-21 | $14.17 | $14.30 | $13.93 | $14.04 | $9.82 | 11,592,330 |
| 2017-06-20 | $14.14 | $14.19 | $13.98 | $14.07 | $9.84 | 9,765,680 |
| 2017-06-19 | $13.83 | $14.34 | $13.79 | $14.11 | $9.87 | 13,970,500 |
| 2017-06-16 | $13.68 | $14.03 | $13.56 | $13.89 | $9.71 | 12,077,350 |
| 2017-06-15 | $13.62 | $13.86 | $13.61 | $13.75 | $9.61 | 9,826,420 |
| 2017-06-14 | $13.60 | $13.93 | $13.56 | $13.68 | $9.56 | 11,551,470 |
| 2017-06-13 | $13.42 | $13.68 | $13.40 | $13.60 | $9.51 | 5,951,080 |
| 2017-06-12 | $13.62 | $13.74 | $13.38 | $13.43 | $9.39 | 7,536,900 |
| 2017-06-09 | $13.82 | $13.92 | $13.60 | $13.74 | $9.61 | 10,070,510 |
| 2017-06-08 | $13.70 | $14.08 | $13.62 | $13.94 | $9.75 | 12,351,260 |
| 2017-06-07 | $13.48 | $13.78 | $13.39 | $13.72 | $9.59 | 11,299,750 |
| 2017-06-06 | $13.30 | $13.66 | $13.30 | $13.47 | $9.42 | 8,352,920 |
| 2017-06-05 | $13.34 | $13.55 | $13.31 | $13.36 | $9.34 | 8,149,460 |
| 2017-06-02 | $12.75 | $13.38 | $12.65 | $13.37 | $9.35 | 12,291,190 |
| 2017-06-01 | $13.13 | $13.20 | $12.56 | $12.68 | $8.87 | 7,916,090 |
| 2017-05-31 | $13.42 | $13.61 | $13.12 | $13.13 | $9.18 | 6,549,410 |
| 2017-05-30 | $13.21 | $13.21 | $13.21 | $13.21 | $9.24 | 0 |
| 2017-05-29 | $13.21 | $13.21 | $13.21 | $13.21 | $9.24 | 0 |
| 2017-05-26 | $13.23 | $13.39 | $13.20 | $13.21 | $9.24 | 7,574,740 |
| 2017-05-25 | $13.10 | $13.39 | $12.87 | $13.33 | $9.32 | 10,489,090 |
| 2017-05-24 | $12.60 | $13.15 | $12.46 | $13.09 | $9.15 | 12,076,040 |
| 2017-05-23 | $13.57 | $13.70 | $12.78 | $12.80 | $8.95 | 14,973,430 |
| 2017-05-22 | $13.82 | $13.95 | $13.60 | $13.66 | $9.55 | 8,625,470 |
| 2017-05-19 | $14.16 | $14.25 | $13.85 | $13.92 | $9.73 | 8,136,840 |
| 2017-05-18 | $14.00 | $14.41 | $13.87 | $14.13 | $9.88 | 9,238,640 |
| 2017-05-17 | $14.18 | $14.56 | $14.07 | $14.27 | $9.98 | 13,718,000 |
| 2017-05-16 | $13.66 | $14.27 | $13.40 | $14.25 | $9.96 | 13,568,030 |
| 2017-05-15 | $14.01 | $14.19 | $13.70 | $13.73 | $9.60 | 8,468,440 |
| 2017-05-12 | $13.95 | $14.26 | $13.86 | $14.04 | $9.82 | 12,227,110 |
| 2017-05-11 | $13.50 | $14.06 | $13.37 | $13.97 | $9.77 | 16,637,090 |
| 2017-05-10 | $14.31 | $14.44 | $13.59 | $13.61 | $9.52 | 18,443,860 |
| 2017-05-09 | $13.91 | $14.49 | $13.91 | $14.33 | $10.02 | 15,714,360 |
| 2017-05-08 | $15.20 | $15.26 | $14.18 | $14.21 | $9.94 | 28,711,620 |
| 2017-05-05 | $16.58 | $16.72 | $15.36 | $15.42 | $10.78 | 26,439,280 |
| 2017-05-04 | $17.01 | $17.02 | $16.55 | $16.64 | $11.63 | 24,197,880 |
| 2017-05-03 | $16.52 | $17.35 | $16.51 | $17.14 | $11.98 | 32,713,010 |
| 2017-05-02 | $16.55 | $16.78 | $16.25 | $16.69 | $11.67 | 17,506,530 |
| 2017-05-01 | $16.70 | $16.70 | $16.70 | $16.70 | $11.68 | 0 |
| 2017-04-28 | $16.36 | $16.76 | $16.31 | $16.70 | $11.68 | 20,747,230 |
| 2017-04-27 | $16.16 | $16.80 | $15.61 | $16.47 | $11.52 | 30,008,540 |
| 2017-04-26 | $16.20 | $16.37 | $15.96 | $16.30 | $11.40 | 23,673,290 |
| 2017-04-25 | $15.85 | $16.38 | $15.71 | $16.29 | $11.39 | 26,781,120 |
| 2017-04-24 | $16.47 | $16.66 | $15.76 | $15.80 | $11.05 | 23,317,940 |
| 2017-04-21 | $17.12 | $17.30 | $16.60 | $16.63 | $11.63 | 21,402,210 |
| 2017-04-20 | $17.05 | $17.34 | $16.58 | $17.15 | $11.99 | 30,201,730 |
| 2017-04-19 | $17.09 | $17.45 | $16.71 | $17.36 | $12.14 | 29,125,250 |
| 2017-04-18 | $17.39 | $17.77 | $17.20 | $17.51 | $12.24 | 35,567,920 |
| 2017-04-17 | $18.50 | $18.50 | $16.94 | $17.37 | $12.14 | 59,245,250 |
| 2017-04-14 | $19.20 | $19.80 | $18.60 | $18.82 | $13.16 | 52,244,170 |
| 2017-04-13 | $18.77 | $19.43 | $18.58 | $19.29 | $13.49 | 70,799,430 |
| 2017-04-12 | $18.28 | $19.44 | $18.20 | $18.97 | $13.26 | 101,603,960 |
| 2017-04-11 | $16.07 | $17.67 | $15.93 | $17.67 | $12.35 | 45,105,800 |
| 2017-04-10 | $15.95 | $16.20 | $15.78 | $16.06 | $11.23 | 19,524,010 |
| 2017-04-07 | $16.13 | $16.19 | $15.78 | $15.88 | $11.10 | 20,422,130 |
| 2017-04-06 | $15.74 | $15.74 | $15.55 | $15.66 | $10.95 | 9,013,610 |
| 2017-04-05 | $15.29 | $15.75 | $15.25 | $15.74 | $11.01 | 11,541,150 |
| 2017-04-04 | $15.32 | $15.32 | $15.32 | $15.32 | $10.71 | 0 |
| 2017-04-03 | $15.32 | $15.32 | $15.32 | $15.32 | $10.71 | 0 |
| 2017-03-31 | $15.10 | $15.50 | $15.09 | $15.32 | $10.71 | 9,420,090 |
| 2017-03-30 | $15.44 | $15.52 | $15.00 | $15.04 | $10.52 | 9,327,800 |
| 2017-03-29 | $15.69 | $15.74 | $15.38 | $15.51 | $10.84 | 9,621,130 |
| 2017-03-28 | $15.62 | $15.77 | $15.57 | $15.67 | $10.96 | 6,975,720 |
| 2017-03-27 | $15.50 | $15.72 | $15.48 | $15.63 | $10.93 | 9,283,340 |
| 2017-03-24 | $15.43 | $15.53 | $15.32 | $15.50 | $10.84 | 7,193,130 |
| 2017-03-23 | $15.42 | $15.53 | $15.18 | $15.53 | $10.86 | 9,561,780 |
| 2017-03-22 | $15.50 | $15.51 | $15.28 | $15.35 | $10.73 | 9,644,440 |
| 2017-03-21 | $15.69 | $15.73 | $15.50 | $15.57 | $10.89 | 8,001,320 |
| 2017-03-20 | $15.44 | $15.72 | $15.44 | $15.70 | $10.98 | 7,782,100 |
| 2017-03-17 | $15.68 | $15.83 | $15.47 | $15.52 | $10.85 | 10,163,110 |
| 2017-03-16 | $15.53 | $15.69 | $15.53 | $15.67 | $10.96 | 9,688,010 |
| 2017-03-15 | $15.74 | $15.77 | $15.45 | $15.49 | $10.83 | 17,502,470 |
| 2017-03-14 | $15.93 | $15.99 | $15.84 | $15.91 | $11.12 | 9,419,450 |
| 2017-03-13 | $15.79 | $15.95 | $15.72 | $15.91 | $11.12 | 8,160,660 |
| 2017-03-10 | $15.93 | $16.00 | $15.77 | $15.79 | $11.04 | 8,302,820 |
| 2017-03-09 | $16.18 | $16.20 | $15.90 | $15.96 | $11.16 | 14,562,400 |
| 2017-03-08 | $16.10 | $16.48 | $16.03 | $16.29 | $11.39 | 20,418,390 |
| 2017-03-07 | $16.23 | $16.25 | $15.97 | $16.13 | $11.28 | 10,863,760 |
| 2017-03-06 | $16.05 | $16.25 | $15.92 | $16.24 | $11.35 | 16,283,780 |
| 2017-03-03 | $15.67 | $16.12 | $15.67 | $15.92 | $11.13 | 13,898,020 |
| 2017-03-02 | $15.85 | $15.95 | $15.67 | $15.72 | $10.99 | 8,187,030 |
| 2017-03-01 | $15.73 | $15.97 | $15.63 | $15.86 | $11.09 | 10,640,510 |
| 2017-02-28 | $15.65 | $15.76 | $15.62 | $15.72 | $10.99 | 6,741,580 |
| 2017-02-27 | $16.06 | $16.07 | $15.59 | $15.63 | $10.93 | 13,548,860 |
| 2017-02-24 | $15.98 | $16.36 | $15.92 | $16.03 | $11.21 | 14,842,110 |
| 2017-02-23 | $16.06 | $16.13 | $15.80 | $15.99 | $11.18 | 13,551,900 |
| 2017-02-22 | $15.88 | $16.15 | $15.80 | $16.14 | $11.28 | 16,991,840 |
| 2017-02-21 | $15.93 | $15.98 | $15.77 | $15.91 | $11.12 | 11,701,000 |
| 2017-02-20 | $15.70 | $15.98 | $15.70 | $15.94 | $11.15 | 14,219,310 |
| 2017-02-17 | $15.69 | $15.84 | $15.45 | $15.70 | $10.98 | 13,990,820 |
| 2017-02-16 | $15.49 | $15.75 | $15.44 | $15.66 | $10.95 | 9,354,380 |
| 2017-02-15 | $15.78 | $15.80 | $15.46 | $15.52 | $10.85 | 13,031,390 |
| 2017-02-14 | $15.77 | $15.94 | $15.66 | $15.83 | $11.07 | 11,390,220 |
| 2017-02-13 | $15.73 | $15.90 | $15.62 | $15.76 | $11.02 | 11,474,220 |
| 2017-02-10 | $15.96 | $16.05 | $15.73 | $15.74 | $11.01 | 12,082,570 |
| 2017-02-09 | $16.00 | $16.14 | $15.89 | $15.98 | $11.17 | 13,790,860 |
| 2017-02-08 | $15.71 | $16.07 | $15.68 | $16.04 | $11.22 | 17,223,690 |
| 2017-02-07 | $15.83 | $16.04 | $15.66 | $15.81 | $11.05 | 15,205,150 |
| 2017-02-06 | $15.53 | $15.93 | $15.46 | $15.91 | $11.12 | 15,934,470 |
| 2017-02-03 | $15.51 | $15.69 | $15.10 | $15.54 | $10.87 | 9,421,660 |
| 2017-02-02 | $15.51 | $15.51 | $15.51 | $15.51 | $10.84 | 0 |
| 2017-02-01 | $15.51 | $15.51 | $15.51 | $15.51 | $10.84 | 0 |
| 2017-01-31 | $15.51 | $15.51 | $15.51 | $15.51 | $10.84 | 0 |
| 2017-01-30 | $15.51 | $15.51 | $15.51 | $15.51 | $10.84 | 0 |
| 2017-01-27 | $15.51 | $15.51 | $15.51 | $15.51 | $10.84 | 0 |
| 2017-01-26 | $15.50 | $15.67 | $15.46 | $15.51 | $10.84 | 8,509,480 |
| 2017-01-25 | $15.41 | $15.53 | $15.35 | $15.45 | $10.80 | 7,629,230 |
| 2017-01-24 | $15.54 | $15.74 | $15.34 | $15.48 | $10.82 | 13,703,110 |
| 2017-01-23 | $15.48 | $15.62 | $15.31 | $15.42 | $10.78 | 12,748,920 |
| 2017-01-20 | $15.02 | $15.40 | $14.96 | $15.39 | $10.76 | 11,010,930 |
| 2017-01-19 | $15.10 | $15.19 | $14.94 | $15.08 | $10.54 | 6,871,150 |
| 2017-01-18 | $14.92 | $15.21 | $14.85 | $15.17 | $10.61 | 11,845,350 |
| 2017-01-17 | $14.62 | $15.05 | $14.42 | $15.03 | $10.51 | 11,380,820 |
| 2017-01-16 | $15.12 | $15.38 | $14.07 | $14.69 | $10.27 | 14,992,460 |
| 2017-01-13 | $15.20 | $15.45 | $15.04 | $15.19 | $10.62 | 11,534,700 |
| 2017-01-12 | $15.37 | $15.52 | $15.08 | $15.19 | $10.62 | 15,189,580 |
| 2017-01-11 | $15.53 | $15.78 | $15.45 | $15.48 | $10.82 | 15,480,390 |
| 2017-01-10 | $15.77 | $15.90 | $15.48 | $15.49 | $10.83 | 20,926,980 |
| 2017-01-09 | $14.93 | $16.38 | $14.90 | $15.90 | $11.12 | 39,551,120 |
| 2017-01-06 | $15.05 | $15.17 | $14.87 | $14.93 | $10.44 | 11,513,680 |
| 2017-01-05 | $14.78 | $15.11 | $14.74 | $14.90 | $10.42 | 14,349,420 |
| 2017-01-04 | $14.75 | $14.82 | $14.69 | $14.79 | $10.34 | 7,674,890 |
| 2017-01-03 | $14.34 | $14.84 | $14.34 | $14.76 | $10.32 | 11,289,540 |
| 2017-01-02 | $14.33 | $14.33 | $14.33 | $14.33 | $10.02 | 0 |
| 2016-12-30 | $14.29 | $14.40 | $14.25 | $14.33 | $10.02 | 3,465,870 |
| 2016-12-29 | $14.29 | $14.44 | $14.22 | $14.34 | $10.03 | 5,760,490 |
| 2016-12-28 | $14.35 | $14.45 | $14.16 | $14.21 | $9.94 | 5,453,750 |
| 2016-12-27 | $14.45 | $14.50 | $14.34 | $14.35 | $10.03 | 5,213,560 |
| 2016-12-26 | $14.42 | $14.49 | $14.14 | $14.48 | $10.12 | 6,464,910 |
| 2016-12-23 | $14.77 | $14.86 | $14.44 | $14.46 | $10.11 | 7,705,130 |
| 2016-12-22 | $14.69 | $14.88 | $14.69 | $14.77 | $10.33 | 6,483,460 |
| 2016-12-21 | $14.60 | $14.88 | $14.58 | $14.73 | $10.30 | 8,342,050 |
| 2016-12-20 | $14.57 | $14.64 | $14.42 | $14.57 | $10.19 | 4,783,130 |
| 2016-12-19 | $14.61 | $14.67 | $14.44 | $14.53 | $10.16 | 6,646,760 |
| 2016-12-16 | $14.60 | $14.74 | $14.52 | $14.59 | $10.20 | 6,832,590 |
| 2016-12-15 | $14.32 | $14.98 | $14.32 | $14.63 | $10.23 | 11,524,410 |
| 2016-12-14 | $14.49 | $14.90 | $14.26 | $14.46 | $10.11 | 12,957,180 |
| 2016-12-13 | $14.41 | $14.70 | $14.14 | $14.52 | $10.15 | 10,686,230 |
| 2016-12-12 | $15.46 | $15.52 | $14.33 | $14.43 | $10.09 | 23,518,390 |
| 2016-12-09 | $15.57 | $15.57 | $15.28 | $15.45 | $10.80 | 13,986,000 |
| 2016-12-08 | $15.78 | $15.83 | $15.52 | $15.55 | $10.87 | 18,333,130 |
| 2016-12-07 | $15.35 | $15.85 | $15.35 | $15.83 | $11.07 | 26,740,340 |
| 2016-12-06 | $15.54 | $15.63 | $15.30 | $15.39 | $10.76 | 13,649,520 |
| 2016-12-05 | $15.12 | $15.74 | $15.01 | $15.57 | $10.89 | 28,263,850 |
| 2016-12-02 | $15.25 | $15.49 | $15.18 | $15.21 | $10.63 | 19,696,180 |
| 2016-12-01 | $15.15 | $15.24 | $15.00 | $15.19 | $10.62 | 9,189,850 |
| 2016-11-30 | $15.18 | $15.28 | $15.01 | $15.11 | $10.56 | 9,406,130 |
| 2016-11-29 | $14.99 | $15.43 | $14.98 | $15.20 | $10.63 | 20,189,740 |
| 2016-11-28 | $14.99 | $15.05 | $14.91 | $14.96 | $10.46 | 5,885,570 |
| 2016-11-25 | $14.87 | $15.00 | $14.72 | $14.95 | $10.45 | 6,935,410 |
| 2016-11-24 | $15.17 | $15.18 | $14.85 | $14.91 | $10.42 | 13,264,800 |
| 2016-11-23 | $15.21 | $15.38 | $15.11 | $15.19 | $10.62 | 13,218,470 |
| 2016-11-22 | $15.08 | $15.20 | $15.03 | $15.19 | $10.62 | 7,027,880 |
| 2016-11-21 | $14.95 | $15.13 | $14.93 | $15.07 | $10.54 | 8,041,600 |
| 2016-11-18 | $15.26 | $15.28 | $14.98 | $15.01 | $10.49 | 8,378,000 |
| 2016-11-17 | $15.19 | $15.29 | $15.07 | $15.26 | $10.67 | 8,662,730 |
| 2016-11-16 | $15.23 | $15.23 | $15.14 | $15.19 | $10.62 | 6,533,530 |
| 2016-11-15 | $15.30 | $15.33 | $15.14 | $15.24 | $10.66 | 6,220,820 |
| 2016-11-14 | $15.05 | $15.30 | $15.05 | $15.22 | $10.64 | 11,861,460 |
| 2016-11-11 | $14.81 | $15.14 | $14.79 | $15.13 | $10.58 | 11,956,610 |
| 2016-11-10 | $14.85 | $14.92 | $14.80 | $14.84 | $10.38 | 8,190,070 |
| 2016-11-09 | $14.98 | $14.99 | $14.56 | $14.72 | $10.29 | 12,347,850 |
| 2016-11-08 | $15.09 | $15.14 | $14.97 | $15.02 | $10.50 | 7,540,120 |
| 2016-11-07 | $15.01 | $15.07 | $14.85 | $15.05 | $10.52 | 7,246,740 |
| 2016-11-04 | $15.23 | $15.27 | $14.94 | $15.02 | $10.50 | 11,997,320 |
| 2016-11-03 | $15.21 | $15.39 | $14.97 | $15.27 | $10.68 | 20,297,870 |
| 2016-11-02 | $15.50 | $16.08 | $15.18 | $15.32 | $10.71 | 34,046,410 |
| 2016-11-01 | $14.76 | $14.80 | $14.54 | $14.79 | $10.34 | 6,918,230 |
| 2016-10-31 | $14.67 | $14.76 | $14.55 | $14.71 | $10.29 | 0 |
| 2016-10-28 | $14.90 | $14.92 | $14.62 | $14.64 | $10.24 | 6,620,240 |
| 2016-10-27 | $14.85 | $14.98 | $14.76 | $14.90 | $10.42 | 5,950,240 |
| 2016-10-26 | $14.96 | $15.01 | $14.79 | $14.85 | $10.38 | 5,219,400 |
| 2016-10-25 | $15.01 | $15.04 | $14.85 | $14.95 | $10.45 | 5,629,610 |
| 2016-10-24 | $14.88 | $15.08 | $14.88 | $15.00 | $10.49 | 8,642,950 |
| 2016-10-21 | $14.82 | $14.95 | $14.72 | $14.92 | $10.43 | 6,681,720 |
| 2016-10-20 | $14.91 | $15.01 | $14.79 | $14.82 | $10.36 | 7,720,910 |
| 2016-10-19 | $14.70 | $14.99 | $14.67 | $14.89 | $10.41 | 11,193,030 |
| 2016-10-18 | $14.42 | $14.71 | $14.31 | $14.70 | $10.28 | 6,342,130 |
| 2016-10-17 | $14.69 | $14.73 | $14.41 | $14.45 | $10.10 | 5,544,410 |
| 2016-10-14 | $14.68 | $14.70 | $14.49 | $14.63 | $10.23 | 4,562,240 |
| 2016-10-13 | $14.68 | $14.79 | $14.60 | $14.71 | $10.29 | 4,278,680 |
| 2016-10-12 | $14.62 | $14.73 | $14.54 | $14.70 | $10.28 | 4,619,860 |
| 2016-10-11 | $14.69 | $14.85 | $14.60 | $14.69 | $10.27 | 5,460,260 |
| 2016-10-10 | $14.48 | $14.68 | $14.30 | $14.67 | $10.26 | 5,288,360 |
| 2016-10-07 | $14.35 | $14.35 | $14.35 | $14.35 | $10.03 | 0 |
| 2016-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $10.03 | 0 |
| 2016-10-05 | $14.35 | $14.35 | $14.35 | $14.35 | $10.03 | 0 |
| 2016-10-04 | $14.35 | $14.35 | $14.35 | $14.35 | $10.03 | 0 |
| 2016-10-03 | $14.35 | $14.35 | $14.35 | $14.35 | $10.03 | 0 |
| 2016-09-30 | $14.23 | $14.40 | $14.23 | $14.35 | $10.03 | 3,491,290 |
| 2016-09-29 | $14.28 | $14.32 | $14.21 | $14.27 | $9.98 | 4,555,890 |
| 2016-09-28 | $14.33 | $14.35 | $14.20 | $14.22 | $9.94 | 4,228,190 |
| 2016-09-27 | $14.19 | $14.34 | $14.11 | $14.28 | $9.98 | 4,574,560 |
| 2016-09-26 | $14.60 | $14.67 | $14.18 | $14.20 | $9.93 | 6,481,830 |
| 2016-09-23 | $14.70 | $14.79 | $14.64 | $14.64 | $10.24 | 3,712,700 |
| 2016-09-22 | $14.76 | $14.84 | $14.66 | $14.67 | $10.26 | 4,282,070 |
| 2016-09-21 | $14.61 | $14.75 | $14.55 | $14.66 | $10.25 | 5,022,550 |
| 2016-09-20 | $14.73 | $14.76 | $14.50 | $14.62 | $10.22 | 4,833,260 |
| 2016-09-19 | $14.72 | $14.83 | $14.68 | $14.71 | $10.29 | 6,594,410 |
| 2016-09-16 | $14.64 | $14.64 | $14.64 | $14.64 | $10.24 | 0 |
| 2016-09-15 | $14.64 | $14.64 | $14.64 | $14.64 | $10.24 | 0 |
| 2016-09-14 | $15.01 | $15.06 | $14.58 | $14.64 | $10.24 | 10,501,420 |
| 2016-09-13 | $15.10 | $15.15 | $14.94 | $15.11 | $10.56 | 5,056,360 |
| 2016-09-12 | $15.20 | $15.41 | $14.98 | $14.99 | $10.48 | 8,488,990 |
| 2016-09-09 | $15.61 | $15.76 | $15.45 | $15.48 | $10.82 | 8,397,470 |
| 2016-09-08 | $15.55 | $15.68 | $15.50 | $15.61 | $10.91 | 6,243,860 |
| 2016-09-07 | $15.56 | $15.74 | $15.51 | $15.54 | $10.87 | 9,313,200 |
| 2016-09-06 | $15.43 | $15.53 | $15.19 | $15.52 | $10.85 | 9,224,380 |
| 2016-09-05 | $15.39 | $15.56 | $15.38 | $15.40 | $10.77 | 6,159,610 |
| 2016-09-02 | $15.59 | $15.72 | $15.33 | $15.34 | $10.73 | 8,790,810 |
| 2016-09-01 | $15.93 | $16.14 | $15.66 | $15.67 | $10.96 | 10,145,980 |
| 2016-08-31 | $16.00 | $16.15 | $15.83 | $15.99 | $11.18 | 10,341,450 |
| 2016-08-30 | $15.80 | $16.41 | $15.60 | $16.16 | $11.30 | 23,741,930 |
| 2016-08-29 | $16.28 | $16.38 | $15.70 | $15.78 | $11.03 | 16,401,490 |
| 2016-08-26 | $15.65 | $15.89 | $15.55 | $15.75 | $11.01 | 8,944,680 |
| 2016-08-25 | $15.79 | $15.79 | $15.40 | $15.61 | $10.91 | 6,415,220 |
| 2016-08-24 | $15.61 | $15.93 | $15.53 | $15.81 | $11.05 | 7,575,490 |
| 2016-08-23 | $15.48 | $15.66 | $15.46 | $15.61 | $10.91 | 4,723,520 |
| 2016-08-22 | $15.89 | $15.89 | $15.50 | $15.55 | $10.87 | 5,946,910 |
| 2016-08-19 | $15.91 | $16.00 | $15.71 | $15.90 | $11.12 | 6,595,530 |
| 2016-08-18 | $15.99 | $16.00 | $15.79 | $15.90 | $11.12 | 7,642,150 |
| 2016-08-17 | $15.85 | $16.27 | $15.77 | $16.00 | $11.19 | 13,596,800 |
| 2016-08-16 | $15.85 | $16.00 | $15.81 | $15.86 | $11.09 | 8,808,560 |
| 2016-08-15 | $15.53 | $15.95 | $15.44 | $15.85 | $11.08 | 13,526,220 |
| 2016-08-12 | $15.27 | $15.57 | $15.25 | $15.49 | $10.83 | 6,687,540 |
| 2016-08-11 | $15.54 | $15.64 | $15.26 | $15.27 | $10.68 | 7,380,970 |
| 2016-08-10 | $15.78 | $15.93 | $15.56 | $15.57 | $10.89 | 8,608,640 |
| 2016-08-09 | $15.79 | $15.95 | $15.64 | $15.81 | $11.05 | 11,540,890 |
| 2016-08-08 | $15.08 | $15.99 | $15.00 | $15.92 | $11.13 | 18,264,260 |
| 2016-08-05 | $15.21 | $15.24 | $14.90 | $15.01 | $10.49 | 6,360,380 |
| 2016-08-04 | $15.13 | $15.24 | $15.06 | $15.20 | $10.63 | 5,792,640 |
| 2016-08-03 | $14.91 | $15.24 | $14.85 | $15.11 | $10.56 | 7,430,750 |
| 2016-08-02 | $15.01 | $15.13 | $14.89 | $15.08 | $10.54 | 5,291,480 |
| 2016-08-01 | $15.10 | $15.20 | $14.75 | $15.00 | $10.49 | 9,170,530 |
| 2016-07-29 | $15.61 | $15.76 | $15.15 | $15.27 | $10.68 | 12,040,640 |
| 2016-07-28 | $15.18 | $15.47 | $14.95 | $15.29 | $10.69 | 13,560,180 |
| 2016-07-27 | $15.96 | $16.21 | $14.95 | $15.13 | $10.58 | 21,885,590 |
| 2016-07-26 | $15.75 | $15.97 | $15.71 | $15.93 | $11.14 | 11,471,550 |
| 2016-07-25 | $15.73 | $15.83 | $15.60 | $15.80 | $11.05 | 9,314,970 |
| 2016-07-22 | $15.79 | $15.94 | $15.61 | $15.65 | $10.94 | 12,153,100 |
| 2016-07-21 | $15.76 | $15.88 | $15.61 | $15.65 | $10.94 | 11,718,310 |
| 2016-07-20 | $15.95 | $15.99 | $15.72 | $15.75 | $11.01 | 9,870,090 |
| 2016-07-19 | $15.76 | $16.08 | $15.76 | $15.90 | $11.12 | 10,584,080 |
| 2016-07-18 | $16.16 | $16.21 | $15.72 | $15.75 | $11.01 | 17,328,340 |
| 2016-07-15 | $16.79 | $16.84 | $16.28 | $16.35 | $11.43 | 17,430,710 |
| 2016-07-14 | $16.50 | $17.15 | $16.28 | $16.85 | $11.78 | 33,082,880 |
| 2016-07-13 | $16.43 | $16.68 | $16.20 | $16.44 | $11.49 | 19,384,450 |
| 2016-07-12 | $16.36 | $16.45 | $15.90 | $16.41 | $11.47 | 21,635,830 |
| 2016-07-11 | $16.55 | $17.00 | $16.24 | $16.35 | $11.43 | 27,523,840 |
| 2016-07-08 | $16.45 | $16.80 | $16.31 | $16.36 | $11.44 | 25,060,560 |
| 2016-07-07 | $16.45 | $16.63 | $15.92 | $16.31 | $11.40 | 22,603,570 |
| 2016-07-06 | $16.01 | $16.58 | $15.89 | $16.29 | $11.39 | 23,339,580 |
| 2016-07-05 | $16.13 | $17.07 | $15.98 | $16.08 | $11.24 | 41,713,770 |
| 2016-07-04 | $14.86 | $16.47 | $14.83 | $16.30 | $11.40 | 37,108,880 |
| 2016-07-01 | $14.59 | $15.48 | $14.51 | $14.97 | $10.47 | 21,290,230 |
| 2016-06-30 | $14.48 | $14.74 | $14.34 | $14.58 | $10.19 | 10,156,400 |
| 2016-06-29 | $14.54 | $14.78 | $14.36 | $14.43 | $10.09 | 12,317,650 |
| 2016-06-28 | $14.30 | $14.54 | $14.14 | $14.50 | $10.14 | 14,016,030 |
| 2016-06-27 | $13.70 | $14.50 | $13.62 | $14.34 | $10.03 | 14,652,740 |
| 2016-06-24 | $14.03 | $14.13 | $13.35 | $13.75 | $9.61 | 11,232,060 |
| 2016-06-23 | $13.99 | $14.29 | $13.91 | $14.17 | $9.88 | 11,450,140 |
| 2016-06-22 | $13.75 | $14.00 | $13.74 | $14.00 | $9.76 | 5,908,220 |
| 2016-06-21 | $13.98 | $14.09 | $13.70 | $13.77 | $9.60 | 8,864,380 |
| 2016-06-20 | $14.00 | $14.02 | $13.66 | $13.84 | $9.65 | 8,574,530 |
| 2016-06-17 | $13.86 | $14.12 | $13.86 | $13.95 | $9.73 | 9,646,760 |
| 2016-06-16 | $13.95 | $14.04 | $13.81 | $13.84 | $9.65 | 6,452,060 |
| 2016-06-15 | $13.45 | $14.05 | $13.40 | $13.95 | $9.73 | 7,819,310 |
| 2016-06-14 | $13.60 | $13.76 | $13.51 | $13.65 | $9.52 | 7,474,460 |
| 2016-06-13 | $14.01 | $14.42 | $13.64 | $13.66 | $9.52 | 10,146,090 |
| 2016-06-10 | $14.32 | $14.32 | $14.32 | $14.32 | $9.98 | 0 |
| 2016-06-09 | $14.32 | $14.32 | $14.32 | $14.32 | $9.98 | 0 |
| 2016-06-08 | $14.33 | $14.45 | $14.13 | $14.32 | $9.98 | 7,573,050 |
| 2016-06-07 | $14.31 | $14.38 | $14.22 | $14.32 | $9.98 | 6,118,660 |
| 2016-06-06 | $14.45 | $14.53 | $14.23 | $14.29 | $9.96 | 6,473,820 |
| 2016-06-03 | $14.46 | $14.50 | $14.33 | $14.43 | $10.06 | 8,510,660 |
| 2016-06-02 | $14.38 | $14.55 | $14.30 | $14.48 | $10.09 | 11,185,710 |
| 2016-06-01 | $14.29 | $14.29 | $14.29 | $14.29 | $9.96 | 0 |
| 2016-05-31 | $13.72 | $14.40 | $13.72 | $14.29 | $9.96 | 11,965,950 |
| 2016-05-30 | $13.86 | $13.89 | $13.58 | $13.71 | $9.56 | 4,690,870 |
| 2016-05-27 | $13.76 | $14.04 | $13.70 | $13.86 | $9.66 | 6,992,850 |
| 2016-05-26 | $13.72 | $13.82 | $13.45 | $13.76 | $9.59 | 5,419,930 |
| 2016-05-25 | $13.88 | $13.91 | $13.62 | $13.72 | $9.57 | 4,817,180 |
| 2016-05-24 | $14.00 | $14.00 | $13.69 | $13.74 | $9.58 | 4,445,160 |
| 2016-05-23 | $13.92 | $14.12 | $13.89 | $14.01 | $9.77 | 5,264,380 |
| 2016-05-20 | $13.60 | $14.13 | $13.53 | $13.96 | $9.73 | 7,341,370 |
| 2016-05-19 | $13.76 | $13.87 | $13.60 | $13.73 | $9.57 | 5,456,460 |
| 2016-05-18 | $13.92 | $14.05 | $13.58 | $13.70 | $9.55 | 6,244,370 |
| 2016-05-17 | $14.04 | $14.20 | $13.87 | $14.07 | $9.81 | 6,031,630 |
| 2016-05-16 | $13.78 | $14.05 | $13.70 | $14.04 | $9.79 | 4,827,440 |
| 2016-05-13 | $14.08 | $14.14 | $13.80 | $13.92 | $9.70 | 4,978,830 |
| 2016-05-12 | $13.80 | $14.10 | $13.60 | $13.99 | $9.75 | 5,241,530 |
| 2016-05-11 | $14.10 | $14.25 | $13.90 | $13.91 | $9.70 | 5,687,970 |
| 2016-05-10 | $13.89 | $14.05 | $13.85 | $14.02 | $9.77 | 5,538,640 |
| 2016-05-09 | $14.48 | $14.48 | $13.79 | $13.87 | $9.67 | 9,765,630 |
| 2016-05-06 | $15.23 | $15.32 | $14.51 | $14.54 | $10.14 | 11,316,700 |
| 2016-05-05 | $15.41 | $15.53 | $15.20 | $15.32 | $10.68 | 8,502,090 |
| 2016-05-04 | $15.15 | $15.32 | $15.03 | $15.26 | $10.64 | 9,462,740 |
| 2016-05-03 | $14.79 | $15.24 | $14.68 | $15.20 | $10.60 | 9,536,970 |
| 2016-05-02 | $14.78 | $14.78 | $14.78 | $14.78 | $10.30 | 0 |
| 2016-04-29 | $14.76 | $14.90 | $14.63 | $14.78 | $10.30 | 4,905,880 |
| 2016-04-28 | $14.72 | $14.86 | $14.50 | $14.74 | $10.28 | 5,531,840 |
| 2016-04-27 | $15.01 | $15.11 | $14.73 | $14.78 | $10.30 | 5,144,230 |
| 2016-04-26 | $14.88 | $15.03 | $14.70 | $15.00 | $10.46 | 6,644,140 |
| 2016-04-25 | $14.78 | $15.17 | $14.63 | $14.94 | $10.42 | 9,039,350 |
| 2016-04-22 | $14.75 | $14.88 | $14.60 | $14.80 | $10.32 | 6,272,770 |
| 2016-04-21 | $15.00 | $15.03 | $14.69 | $14.73 | $10.27 | 10,235,570 |
| 2016-04-20 | $15.78 | $16.10 | $14.57 | $15.04 | $10.49 | 17,828,180 |
| 2016-04-19 | $15.80 | $15.83 | $15.62 | $15.74 | $10.97 | 6,680,620 |
| 2016-04-18 | $16.02 | $16.05 | $15.61 | $15.70 | $10.95 | 9,487,330 |
| 2016-04-15 | $16.20 | $16.36 | $16.00 | $16.14 | $11.25 | 13,423,110 |
| 2016-04-14 | $16.12 | $16.18 | $16.00 | $16.09 | $11.22 | 10,704,580 |
| 2016-04-13 | $16.08 | $16.35 | $16.00 | $16.06 | $11.20 | 19,331,690 |
| 2016-04-12 | $15.81 | $15.95 | $15.70 | $15.94 | $11.11 | 10,586,380 |
| 2016-04-11 | $15.63 | $15.91 | $15.63 | $15.80 | $11.02 | 9,252,450 |
| 2016-04-08 | $15.47 | $15.86 | $15.31 | $15.50 | $10.81 | 10,284,380 |
| 2016-04-07 | $16.19 | $16.23 | $15.66 | $15.69 | $10.94 | 12,858,590 |
| 2016-04-06 | $15.94 | $16.25 | $15.76 | $16.19 | $11.29 | 17,138,160 |
| 2016-04-05 | $15.55 | $16.12 | $15.45 | $16.03 | $11.18 | 15,221,400 |
| 2016-04-04 | $15.57 | $15.57 | $15.57 | $15.57 | $10.85 | 0 |
| 2016-04-01 | $15.60 | $15.73 | $15.20 | $15.57 | $10.85 | 10,482,960 |
| 2016-03-31 | $15.76 | $16.06 | $15.58 | $15.68 | $10.93 | 15,085,230 |
| 2016-03-30 | $15.43 | $15.77 | $15.40 | $15.75 | $10.98 | 11,320,060 |
| 2016-03-29 | $15.74 | $15.86 | $15.13 | $15.28 | $10.65 | 12,097,250 |
| 2016-03-28 | $16.40 | $16.58 | $15.80 | $15.83 | $11.04 | 18,510,100 |
| 2016-03-25 | $16.30 | $16.53 | $16.00 | $16.25 | $11.33 | 17,067,690 |
| 2016-03-24 | $15.88 | $16.48 | $15.68 | $16.31 | $11.37 | 26,430,480 |
| 2016-03-23 | $16.08 | $16.19 | $15.77 | $16.02 | $11.17 | 14,232,740 |
| 2016-03-22 | $15.98 | $16.50 | $15.88 | $16.11 | $11.23 | 24,143,640 |
| 2016-03-21 | $15.93 | $16.23 | $15.60 | $16.20 | $11.29 | 22,783,840 |
| 2016-03-18 | $15.15 | $15.85 | $15.10 | $15.77 | $10.99 | 22,163,830 |
| 2016-03-17 | $14.70 | $15.20 | $14.70 | $15.14 | $10.56 | 14,070,760 |
| 2016-03-16 | $15.09 | $15.20 | $14.55 | $14.67 | $10.23 | 8,321,200 |
| 2016-03-15 | $14.92 | $15.35 | $14.89 | $15.02 | $10.47 | 11,108,820 |
| 2016-03-14 | $14.64 | $15.22 | $14.58 | $15.01 | $10.46 | 11,483,270 |
| 2016-03-11 | $14.41 | $14.70 | $14.28 | $14.43 | $10.06 | 7,519,360 |
| 2016-03-10 | $14.93 | $15.12 | $14.50 | $14.51 | $10.12 | 9,950,340 |
| 2016-03-09 | $14.97 | $15.57 | $14.70 | $14.91 | $10.39 | 11,352,860 |
| 2016-03-08 | $15.49 | $15.49 | $14.56 | $15.27 | $10.65 | 12,917,690 |
| 2016-03-07 | $15.45 | $15.65 | $15.20 | $15.50 | $10.81 | 11,416,520 |
| 2016-03-04 | $15.51 | $16.00 | $14.70 | $15.19 | $10.59 | 18,294,820 |
| 2016-03-03 | $15.68 | $16.12 | $15.41 | $15.45 | $10.77 | 18,288,680 |
| 2016-03-02 | $14.79 | $15.56 | $14.50 | $15.52 | $10.82 | 16,021,390 |
| 2016-03-01 | $14.40 | $14.88 | $14.05 | $14.61 | $10.19 | 14,207,120 |
| 2016-02-29 | $15.22 | $15.37 | $13.95 | $14.29 | $9.96 | 17,629,910 |
| 2016-02-26 | $15.96 | $16.20 | $15.10 | $15.50 | $10.81 | 16,885,960 |
| 2016-02-25 | $17.66 | $17.66 | $15.71 | $15.71 | $10.95 | 22,112,150 |
| 2016-02-24 | $16.71 | $17.50 | $16.68 | $17.46 | $12.17 | 24,928,600 |
| 2016-02-23 | $17.33 | $17.33 | $16.58 | $16.85 | $11.75 | 15,150,370 |
| 2016-02-22 | $17.01 | $17.19 | $16.88 | $17.18 | $11.98 | 16,076,950 |
| 2016-02-19 | $16.61 | $17.10 | $16.51 | $16.86 | $11.75 | 13,697,530 |
| 2016-02-18 | $17.15 | $17.17 | $16.62 | $16.70 | $11.64 | 16,978,520 |
| 2016-02-17 | $16.85 | $17.57 | $16.80 | $17.09 | $11.91 | 22,630,510 |
| 2016-02-16 | $16.21 | $16.98 | $16.11 | $16.75 | $11.68 | 18,155,830 |
| 2016-02-15 | $15.30 | $16.12 | $15.29 | $16.00 | $11.15 | 12,052,990 |
| 2016-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 0 |
| 2016-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 0 |
| 2016-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 0 |
| 2016-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 0 |
| 2016-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $11.15 | 0 |
| 2016-02-05 | $16.20 | $16.50 | $15.83 | $16.00 | $11.15 | 15,670,040 |
| 2016-02-04 | $15.77 | $16.47 | $15.77 | $16.10 | $11.22 | 17,375,300 |
| 2016-02-03 | $15.60 | $16.02 | $15.30 | $15.80 | $11.02 | 13,920,610 |
| 2016-02-02 | $15.15 | $16.36 | $15.14 | $15.88 | $11.07 | 21,809,660 |
| 2016-02-01 | $15.47 | $15.71 | $14.55 | $15.03 | $10.48 | 14,544,430 |
| 2016-01-29 | $14.95 | $15.93 | $14.43 | $15.47 | $10.79 | 19,181,210 |
| 2016-01-28 | $16.38 | $16.73 | $15.26 | $15.26 | $10.64 | 20,550,240 |
| 2016-01-27 | $15.58 | $17.18 | $14.20 | $16.96 | $11.82 | 31,186,290 |
| 2016-01-26 | $16.56 | $17.07 | $15.62 | $15.62 | $10.89 | 24,055,540 |
| 2016-01-25 | $17.00 | $17.67 | $16.85 | $17.35 | $12.10 | 18,994,450 |
| 2016-01-22 | $15.99 | $17.30 | $15.60 | $17.00 | $11.85 | 21,582,580 |
| 2016-01-21 | $16.70 | $17.27 | $15.68 | $15.79 | $11.01 | 19,217,010 |
| 2016-01-20 | $16.60 | $17.59 | $16.50 | $16.97 | $11.83 | 29,309,130 |
| 2016-01-19 | $15.70 | $17.42 | $15.25 | $16.91 | $11.79 | 27,743,920 |
| 2016-01-18 | $14.86 | $16.10 | $14.80 | $15.84 | $11.04 | 20,231,870 |
| 2016-01-15 | $15.27 | $16.10 | $14.99 | $15.36 | $10.71 | 29,924,260 |
| 2016-01-14 | $13.49 | $15.11 | $13.34 | $15.11 | $10.53 | 16,545,710 |
| 2016-01-13 | $15.08 | $15.24 | $13.58 | $13.74 | $9.58 | 12,003,750 |
| 2016-01-12 | $14.88 | $15.14 | $14.20 | $14.85 | $10.35 | 12,275,770 |
| 2016-01-11 | $15.95 | $16.12 | $14.83 | $14.83 | $10.34 | 19,213,560 |
| 2016-01-08 | $16.48 | $17.19 | $15.50 | $16.48 | $11.49 | 21,562,840 |
| 2016-01-07 | $18.00 | $18.00 | $16.48 | $16.48 | $11.49 | 3,893,300 |
| 2016-01-06 | $18.20 | $18.54 | $17.88 | $18.31 | $12.77 | 11,883,050 |
| 2016-01-05 | $16.40 | $18.62 | $16.40 | $18.04 | $12.58 | 18,541,710 |
| 2016-01-04 | $20.08 | $20.36 | $17.80 | $18.08 | $12.60 | 11,949,340 |
| 2016-01-01 | $19.64 | $19.64 | $19.64 | $19.64 | $13.69 | 0 |
| 2015-12-31 | $20.00 | $20.33 | $19.60 | $19.64 | $13.69 | 9,290,270 |
| 2015-12-30 | $19.59 | $20.25 | $19.58 | $20.17 | $14.06 | 13,848,950 |
| 2015-12-29 | $19.26 | $19.64 | $19.15 | $19.59 | $13.66 | 7,308,340 |
| 2015-12-28 | $19.87 | $20.11 | $19.23 | $19.26 | $13.43 | 9,551,040 |
| 2015-12-25 | $19.70 | $19.90 | $19.68 | $19.78 | $13.79 | 7,653,650 |
| 2015-12-24 | $20.22 | $20.45 | $19.25 | $19.80 | $13.80 | 13,656,060 |
| 2015-12-23 | $20.80 | $20.88 | $20.25 | $20.33 | $14.17 | 12,718,340 |
| 2015-12-22 | $20.61 | $21.06 | $20.50 | $20.79 | $14.49 | 13,254,640 |
| 2015-12-21 | $20.33 | $20.74 | $20.20 | $20.57 | $14.34 | 13,683,950 |
| 2015-12-18 | $20.48 | $20.58 | $20.14 | $20.33 | $14.17 | 10,640,890 |
| 2015-12-17 | $20.18 | $20.50 | $20.03 | $20.48 | $14.28 | 15,252,220 |
| 2015-12-16 | $20.15 | $20.19 | $19.88 | $19.96 | $13.92 | 9,249,060 |
| 2015-12-15 | $20.13 | $20.46 | $19.95 | $20.07 | $13.99 | 10,864,190 |
| 2015-12-14 | $19.30 | $20.03 | $19.20 | $20.00 | $13.94 | 10,991,710 |
| 2015-12-11 | $19.30 | $19.99 | $19.08 | $19.54 | $13.62 | 11,063,090 |
| 2015-12-10 | $19.75 | $19.90 | $19.21 | $19.39 | $13.52 | 11,339,090 |
| 2015-12-09 | $19.25 | $20.42 | $19.05 | $19.96 | $13.92 | 17,475,050 |
| 2015-12-08 | $20.21 | $20.33 | $19.50 | $19.52 | $13.61 | 12,223,960 |
| 2015-12-07 | $20.29 | $20.68 | $19.95 | $20.44 | $14.25 | 11,187,150 |
| 2015-12-04 | $20.69 | $20.89 | $20.11 | $20.21 | $14.09 | 13,997,570 |
| 2015-12-03 | $20.25 | $20.87 | $20.21 | $20.83 | $14.52 | 14,297,190 |
| 2015-12-02 | $20.16 | $20.35 | $19.19 | $20.27 | $14.13 | 15,244,130 |
| 2015-12-01 | $20.33 | $20.60 | $19.90 | $20.15 | $14.05 | 16,609,940 |
| 2015-11-30 | $20.88 | $21.37 | $19.11 | $20.37 | $14.20 | 23,853,730 |
| 2015-11-27 | $23.23 | $23.47 | $20.68 | $20.84 | $14.53 | 30,868,720 |
| 2015-11-26 | $22.84 | $23.23 | $22.46 | $22.85 | $15.93 | 21,741,850 |
| 2015-11-25 | $22.99 | $23.25 | $22.65 | $22.81 | $15.90 | 17,931,830 |
| 2015-11-24 | $22.55 | $22.79 | $21.80 | $22.49 | $15.68 | 17,234,530 |
| 2015-11-23 | $23.39 | $23.64 | $22.60 | $22.71 | $15.83 | 23,973,730 |
| 2015-11-20 | $23.15 | $24.03 | $23.03 | $23.30 | $16.24 | 31,038,800 |
| 2015-11-19 | $22.90 | $23.17 | $22.47 | $23.15 | $16.14 | 20,424,310 |
| 2015-11-18 | $23.82 | $24.25 | $22.46 | $22.81 | $15.90 | 29,575,470 |
| 2015-11-17 | $23.80 | $25.50 | $23.52 | $24.00 | $16.73 | 53,860,840 |
| 2015-11-16 | $22.86 | $23.77 | $22.70 | $23.69 | $16.52 | 21,160,530 |
| 2015-11-13 | $23.99 | $24.31 | $23.05 | $23.19 | $16.17 | 29,599,230 |
| 2015-11-12 | $24.60 | $24.93 | $23.98 | $24.20 | $16.87 | 37,733,910 |
| 2015-11-11 | $24.79 | $24.79 | $23.80 | $24.50 | $17.08 | 39,910,640 |
| 2015-11-10 | $23.56 | $25.91 | $23.40 | $24.88 | $17.35 | 57,531,000 |
| 2015-11-09 | $23.30 | $24.00 | $22.67 | $23.55 | $16.42 | 42,305,910 |
| 2015-11-06 | $23.05 | $24.18 | $22.88 | $23.62 | $16.47 | 38,615,200 |
| 2015-11-05 | $22.85 | $24.15 | $22.60 | $23.12 | $16.12 | 49,724,020 |
| 2015-11-04 | $22.39 | $23.10 | $22.20 | $22.91 | $15.97 | 34,107,090 |
| 2015-11-03 | $21.58 | $21.90 | $20.58 | $21.87 | $15.25 | 28,666,510 |
| 2015-11-02 | $22.50 | $23.00 | $21.19 | $21.24 | $14.81 | 25,855,090 |
| 2015-10-30 | $22.44 | $23.29 | $22.01 | $22.31 | $15.55 | 23,544,810 |
| 2015-10-29 | $22.68 | $23.25 | $22.15 | $22.44 | $15.64 | 26,980,880 |
| 2015-10-28 | $23.65 | $23.65 | $21.96 | $22.21 | $15.48 | 30,381,330 |
| 2015-10-27 | $22.61 | $23.85 | $21.70 | $23.63 | $16.47 | 46,424,910 |
| 2015-10-26 | $22.70 | $23.59 | $21.91 | $22.93 | $15.99 | 41,858,530 |
| 2015-10-23 | $23.26 | $24.44 | $21.96 | $22.71 | $15.83 | 67,848,030 |
| 2015-10-22 | $20.66 | $22.43 | $20.42 | $22.43 | $15.64 | 56,132,230 |
| 2015-10-21 | $21.36 | $22.23 | $19.68 | $20.39 | $14.22 | 58,169,380 |
| 2015-10-20 | $22.00 | $22.00 | $20.80 | $21.36 | $14.89 | 51,678,100 |
| 2015-10-19 | $21.37 | $21.37 | $21.01 | $21.37 | $14.90 | 35,275,090 |
| 2015-10-16 | $19.43 | $19.43 | $19.43 | $19.43 | $13.55 | 2,997,750 |
| 2015-10-15 | $17.66 | $17.66 | $17.66 | $17.66 | $12.31 | 0 |
| 2015-10-14 | $18.00 | $18.69 | $17.61 | $17.66 | $12.31 | 25,975,410 |
| 2015-10-13 | $17.52 | $18.08 | $17.40 | $17.89 | $12.47 | 26,039,480 |
| 2015-10-12 | $17.33 | $18.24 | $17.20 | $17.79 | $12.40 | 33,402,430 |
| 2015-10-09 | $16.26 | $17.29 | $16.25 | $16.81 | $11.72 | 28,236,270 |
| 2015-10-08 | $16.90 | $17.18 | $16.29 | $16.48 | $11.49 | 40,556,180 |
| 2015-10-07 | $15.84 | $15.84 | $15.84 | $15.84 | $11.04 | 0 |
| 2015-10-06 | $15.84 | $15.84 | $15.84 | $15.84 | $11.04 | 0 |
| 2015-10-05 | $15.84 | $15.84 | $15.84 | $15.84 | $11.04 | 0 |
| 2015-10-02 | $15.84 | $15.84 | $15.84 | $15.84 | $11.04 | 0 |
| 2015-10-01 | $15.84 | $15.84 | $15.84 | $15.84 | $11.04 | 0 |
| 2015-09-30 | $14.53 | $15.84 | $14.53 | $15.84 | $11.04 | 35,844,470 |
| 2015-09-29 | $14.72 | $14.84 | $14.32 | $14.40 | $10.04 | 13,872,800 |
| 2015-09-28 | $15.03 | $15.28 | $14.55 | $15.17 | $10.58 | 12,790,210 |
| 2015-09-25 | $15.65 | $16.00 | $14.70 | $15.02 | $10.47 | 18,814,930 |
| 2015-09-24 | $15.49 | $15.86 | $15.30 | $15.78 | $11.00 | 20,609,970 |
| 2015-09-23 | $15.21 | $15.70 | $15.05 | $15.32 | $10.68 | 19,826,550 |
| 2015-09-22 | $15.55 | $15.98 | $15.30 | $15.59 | $10.87 | 27,871,150 |
| 2015-09-21 | $14.08 | $15.61 | $14.06 | $15.58 | $10.86 | 28,973,710 |
| 2015-09-18 | $14.50 | $14.70 | $14.03 | $14.36 | $10.01 | 19,642,350 |
| 2015-09-17 | $14.90 | $15.87 | $14.01 | $14.25 | $9.93 | 31,535,480 |
| 2015-09-16 | $13.69 | $15.06 | $13.48 | $15.01 | $10.46 | 29,531,490 |
| 2015-09-15 | $14.70 | $14.89 | $13.69 | $13.69 | $9.54 | 22,389,210 |
| 2015-09-14 | $16.89 | $16.96 | $14.79 | $15.21 | $10.60 | 25,301,330 |
| 2015-09-11 | $16.62 | $16.85 | $16.10 | $16.43 | $11.45 | 16,786,410 |
| 2015-09-10 | $16.50 | $17.50 | $16.03 | $16.60 | $11.57 | 27,665,450 |
| 2015-09-09 | $16.12 | $17.00 | $15.90 | $16.79 | $11.71 | 33,315,120 |
| 2015-09-08 | $15.26 | $16.30 | $14.05 | $16.02 | $11.17 | 28,011,110 |
| 2015-09-07 | $16.38 | $17.33 | $15.05 | $15.31 | $10.67 | 29,798,180 |
| 2015-09-04 | $16.33 | $16.33 | $16.33 | $16.33 | $11.38 | 0 |
| 2015-09-03 | $16.33 | $16.33 | $16.33 | $16.33 | $11.38 | 0 |
| 2015-09-02 | $16.36 | $18.33 | $16.33 | $16.33 | $11.38 | 30,145,190 |