Tonghua Dongbao Pharmaceutical Company Ltd (600867) Exchange: SHG
Data as of July 10, 2025
$8.00 ($-0.07) -0.87%
Tonghua Dongbao Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Tonghua Dongbao Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.08 |
| Previous Close | $8.00 |
| High | $8.11 |
| Low | $7.98 |
| Adjusted Open | $8.08 |
| Previous Adjusted Close | $8.00 |
| Adjusted High | $8.11 |
| Adjusted Low | $7.98 |
About Tonghua Dongbao Pharmaceutical Company Ltd (600867)
TONGHUA DONGBAO PHARMACEUTICAL CO.,LTD. is a China-based company principally engaged in the manufacture and distribution of pharmaceuticals and construction materials. The Company's main products portfolio consists of recombinant human insulin bulk drugs and injections, zhennaoning capsules as well as dongbao gantai tablets, among others. It also involves in the provision of plastic-steel windows and profiles. The Company distributes its products in domestic and overseas markets.
Invest in Tonghua Dongbao Pharmaceutical Company Ltd (600867)
Historical Stock Data for Tonghua Dongbao Pharmaceutical Company Ltd (600867)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $8.08 | $8.11 | $7.98 | $8.00 | $8.00 | 19,184,330 |
| 2025-06-26 | $7.85 | $8.14 | $7.82 | $8.07 | $8.07 | 37,836,030 |
| 2025-06-25 | $7.60 | $7.91 | $7.56 | $7.84 | $7.84 | 28,080,010 |
| 2025-06-24 | $7.72 | $7.82 | $7.70 | $7.81 | $7.81 | 14,610,780 |
| 2025-06-23 | $7.63 | $7.74 | $7.61 | $7.70 | $7.70 | 10,879,930 |
| 2025-06-20 | $7.70 | $7.73 | $7.66 | $7.66 | $7.66 | 9,142,410 |
| 2025-06-19 | $7.74 | $7.76 | $7.64 | $7.68 | $7.68 | 12,162,000 |
| 2025-06-18 | $7.84 | $7.86 | $7.72 | $7.74 | $7.74 | 18,102,520 |
| 2025-06-17 | $7.91 | $7.96 | $7.82 | $7.85 | $7.85 | 18,290,360 |
| 2025-06-13 | $8.09 | $8.16 | $7.95 | $7.99 | $7.99 | 29,696,710 |
| 2025-06-12 | $8.08 | $8.13 | $8.05 | $8.11 | $8.11 | 14,925,040 |
| 2025-06-11 | $8.10 | $8.16 | $8.04 | $8.08 | $8.08 | 15,317,560 |
| 2025-06-10 | $8.10 | $8.19 | $7.98 | $8.09 | $8.09 | 27,973,200 |
| 2025-06-09 | $7.73 | $8.16 | $7.73 | $8.08 | $8.08 | 35,521,110 |
| 2025-06-06 | $7.74 | $7.78 | $7.71 | $7.73 | $7.73 | 8,789,720 |
| 2025-06-05 | $7.84 | $7.86 | $7.70 | $7.73 | $7.73 | 15,429,790 |
| 2025-06-04 | $7.89 | $7.92 | $7.80 | $7.83 | $7.83 | 12,152,340 |
| 2025-06-03 | $7.75 | $7.90 | $7.74 | $7.88 | $7.88 | 20,143,300 |
| 2025-05-30 | $7.81 | $7.89 | $7.78 | $7.81 | $7.81 | 13,510,690 |
| 2025-05-29 | $7.67 | $7.83 | $7.62 | $7.81 | $7.81 | 18,859,780 |
| 2025-05-28 | $7.72 | $7.74 | $7.65 | $7.67 | $7.67 | 7,237,240 |
| 2025-05-27 | $7.65 | $7.74 | $7.61 | $7.71 | $7.71 | 12,525,670 |
| 2025-05-26 | $7.70 | $7.74 | $7.59 | $7.66 | $7.66 | 14,439,920 |
| 2025-05-23 | $7.85 | $7.90 | $7.71 | $7.72 | $7.72 | 27,142,620 |
| 2025-05-22 | $7.67 | $7.75 | $7.60 | $7.64 | $7.64 | 9,879,580 |
| 2025-05-21 | $7.70 | $7.77 | $7.65 | $7.67 | $7.67 | 12,651,160 |
| 2025-05-20 | $7.71 | $7.79 | $7.70 | $7.72 | $7.72 | 10,356,740 |
| 2025-05-19 | $7.64 | $7.74 | $7.58 | $7.73 | $7.73 | 13,144,720 |
| 2025-05-16 | $7.62 | $7.65 | $7.57 | $7.62 | $7.62 | 11,094,240 |
| 2025-05-15 | $7.55 | $7.65 | $7.53 | $7.60 | $7.60 | 16,733,090 |
| 2025-05-14 | $7.48 | $7.54 | $7.44 | $7.52 | $7.52 | 9,988,850 |
| 2025-05-13 | $7.45 | $7.50 | $7.40 | $7.49 | $7.49 | 13,474,390 |
| 2025-05-12 | $7.42 | $7.45 | $7.36 | $7.40 | $7.40 | 10,899,160 |
| 2025-05-09 | $7.43 | $7.46 | $7.40 | $7.40 | $7.40 | 8,854,380 |
| 2025-05-08 | $7.36 | $7.55 | $7.34 | $7.42 | $7.42 | 13,069,350 |
| 2025-05-07 | $7.46 | $7.49 | $7.33 | $7.37 | $7.37 | 12,935,830 |
| 2025-05-06 | $7.26 | $7.42 | $7.24 | $7.41 | $7.41 | 19,114,970 |
| 2025-04-30 | $7.43 | $7.49 | $7.22 | $7.23 | $7.23 | 29,485,860 |
| 2025-04-29 | $7.35 | $7.52 | $7.35 | $7.51 | $7.51 | 10,477,750 |
| 2025-04-28 | $7.41 | $7.50 | $7.33 | $7.42 | $7.42 | 17,438,290 |
| 2025-04-25 | $7.46 | $7.63 | $7.45 | $7.52 | $7.52 | 20,900,420 |
| 2025-04-24 | $7.34 | $7.41 | $7.31 | $7.35 | $7.35 | 7,176,070 |
| 2025-04-23 | $7.40 | $7.44 | $7.32 | $7.33 | $7.33 | 8,992,020 |
| 2025-04-22 | $7.29 | $7.44 | $7.26 | $7.39 | $7.39 | 14,017,350 |
| 2025-04-21 | $7.25 | $7.33 | $7.23 | $7.29 | $7.29 | 6,760,440 |
| 2025-04-18 | $7.30 | $7.39 | $7.24 | $7.27 | $7.27 | 8,878,840 |
| 2025-04-17 | $7.26 | $7.30 | $7.23 | $7.27 | $7.27 | 6,742,190 |
| 2025-04-16 | $7.31 | $7.33 | $7.18 | $7.29 | $7.29 | 11,398,200 |
| 2025-04-15 | $7.37 | $7.39 | $7.30 | $7.33 | $7.33 | 8,051,970 |
| 2025-04-14 | $7.29 | $7.43 | $7.29 | $7.36 | $7.36 | 12,140,830 |
| 2025-04-11 | $7.26 | $7.31 | $7.21 | $7.28 | $7.28 | 11,981,870 |
| 2025-04-10 | $7.35 | $7.39 | $7.26 | $7.27 | $7.27 | 16,177,790 |
| 2025-04-09 | $7.25 | $7.33 | $7.04 | $7.28 | $7.28 | 19,233,470 |
| 2025-04-08 | $7.15 | $7.36 | $7.12 | $7.31 | $7.31 | 21,329,000 |
| 2025-04-07 | $7.60 | $7.65 | $7.00 | $7.06 | $7.06 | 32,584,390 |
| 2025-04-03 | $7.73 | $7.84 | $7.71 | $7.78 | $7.78 | 11,383,410 |
| 2025-04-02 | $7.81 | $7.82 | $7.73 | $7.75 | $7.75 | 11,969,260 |
| 2025-04-01 | $7.56 | $7.88 | $7.56 | $7.80 | $7.80 | 27,471,000 |
| 2025-03-31 | $7.72 | $7.73 | $7.52 | $7.57 | $7.57 | 17,112,620 |
| 2025-03-28 | $7.70 | $7.84 | $7.69 | $7.73 | $7.73 | 20,921,710 |
| 2025-03-27 | $7.65 | $7.74 | $7.58 | $7.72 | $7.72 | 15,389,130 |
| 2025-03-26 | $7.66 | $7.73 | $7.61 | $7.67 | $7.67 | 13,581,260 |
| 2025-03-25 | $7.51 | $7.65 | $7.47 | $7.65 | $7.65 | 15,520,230 |
| 2025-03-24 | $7.55 | $7.56 | $7.44 | $7.50 | $7.50 | 11,254,520 |
| 2025-03-21 | $7.61 | $7.65 | $7.51 | $7.55 | $7.55 | 12,274,230 |
| 2025-03-20 | $7.65 | $7.67 | $7.57 | $7.58 | $7.58 | 10,094,350 |
| 2025-03-19 | $7.61 | $7.70 | $7.60 | $7.65 | $7.65 | 15,055,070 |
| 2025-03-18 | $7.60 | $7.65 | $7.55 | $7.60 | $7.60 | 9,275,930 |
| 2025-03-17 | $7.61 | $7.63 | $7.57 | $7.58 | $7.58 | 12,627,230 |
| 2025-03-14 | $7.51 | $7.59 | $7.48 | $7.59 | $7.59 | 16,562,850 |
| 2025-03-13 | $7.57 | $7.57 | $7.46 | $7.51 | $7.51 | 12,427,710 |
| 2025-03-12 | $7.60 | $7.62 | $7.53 | $7.56 | $7.56 | 9,658,360 |
| 2025-03-11 | $7.51 | $7.60 | $7.47 | $7.58 | $7.58 | 11,723,630 |
| 2025-03-10 | $7.52 | $7.60 | $7.50 | $7.56 | $7.56 | 9,736,150 |
| 2025-03-07 | $7.56 | $7.59 | $7.51 | $7.52 | $7.52 | 8,951,540 |
| 2025-03-06 | $7.53 | $7.60 | $7.53 | $7.57 | $7.57 | 10,914,020 |
| 2025-03-05 | $7.61 | $7.61 | $7.50 | $7.52 | $7.52 | 11,406,770 |
| 2025-03-04 | $7.56 | $7.64 | $7.53 | $7.61 | $7.61 | 8,634,410 |
| 2025-03-03 | $7.45 | $7.67 | $7.45 | $7.56 | $7.56 | 17,687,560 |
| 2025-02-28 | $7.55 | $7.61 | $7.44 | $7.45 | $7.45 | 17,041,260 |
| 2025-02-27 | $7.61 | $7.67 | $7.52 | $7.58 | $7.58 | 13,470,410 |
| 2025-02-26 | $7.55 | $7.67 | $7.55 | $7.65 | $7.65 | 11,860,070 |
| 2025-02-25 | $7.56 | $7.60 | $7.52 | $7.55 | $7.55 | 9,846,880 |
| 2025-02-24 | $7.65 | $7.68 | $7.59 | $7.60 | $7.60 | 15,677,690 |
| 2025-02-20 | $7.65 | $7.80 | $7.63 | $7.71 | $7.71 | 16,228,940 |
| 2025-02-19 | $7.64 | $7.73 | $7.61 | $7.66 | $7.66 | 10,902,260 |
| 2025-02-18 | $7.76 | $7.84 | $7.65 | $7.68 | $7.68 | 13,948,920 |
| 2025-02-17 | $7.91 | $7.93 | $7.75 | $7.79 | $7.79 | 15,048,890 |
| 2025-02-14 | $7.73 | $7.90 | $7.73 | $7.87 | $7.87 | 16,104,270 |
| 2025-02-13 | $7.72 | $7.80 | $7.72 | $7.76 | $7.76 | 13,359,930 |
| 2025-02-12 | $7.77 | $7.81 | $7.68 | $7.76 | $7.76 | 11,942,490 |
| 2025-02-11 | $7.86 | $7.88 | $7.69 | $7.72 | $7.72 | 11,703,980 |
| 2025-02-10 | $7.72 | $7.88 | $7.70 | $7.84 | $7.84 | 17,589,830 |
| 2025-02-07 | $7.71 | $7.82 | $7.67 | $7.72 | $7.72 | 17,701,430 |
| 2025-02-06 | $7.67 | $7.76 | $7.60 | $7.75 | $7.75 | 10,014,690 |
| 2025-02-05 | $7.75 | $7.76 | $7.64 | $7.67 | $7.67 | 8,766,720 |
| 2025-01-27 | $7.73 | $7.81 | $7.66 | $7.69 | $7.69 | 9,309,470 |
| 2025-01-24 | $7.71 | $7.75 | $7.66 | $7.72 | $7.72 | 9,048,170 |
| 2025-01-23 | $7.75 | $7.86 | $7.70 | $7.71 | $7.71 | 8,463,250 |
| 2025-01-22 | $7.72 | $7.77 | $7.66 | $7.71 | $7.71 | 6,501,610 |
| 2025-01-21 | $7.69 | $7.83 | $7.66 | $7.77 | $7.77 | 10,405,170 |
| 2025-01-20 | $7.82 | $7.87 | $7.76 | $7.77 | $7.77 | 7,402,070 |
| 2025-01-17 | $7.73 | $7.80 | $7.71 | $7.79 | $7.79 | 7,578,820 |
| 2025-01-16 | $7.74 | $7.84 | $7.70 | $7.72 | $7.72 | 9,703,550 |
| 2025-01-15 | $7.70 | $7.98 | $7.67 | $7.74 | $7.74 | 14,823,520 |
| 2025-01-14 | $7.49 | $7.69 | $7.44 | $7.67 | $7.67 | 11,529,410 |
| 2025-01-13 | $7.35 | $7.44 | $7.31 | $7.43 | $7.43 | 8,277,230 |
| 2025-01-09 | $7.51 | $7.54 | $7.42 | $7.47 | $7.47 | 7,785,600 |
| 2025-01-08 | $7.58 | $7.60 | $7.36 | $7.56 | $7.56 | 13,942,440 |
| 2025-01-07 | $7.83 | $7.84 | $7.55 | $7.62 | $7.62 | 14,355,380 |
| 2025-01-06 | $7.72 | $7.94 | $7.68 | $7.80 | $7.80 | 14,638,730 |
| 2025-01-03 | $7.88 | $7.93 | $7.68 | $7.72 | $7.72 | 16,469,080 |
| 2025-01-02 | $8.07 | $8.10 | $7.80 | $7.85 | $7.85 | 14,335,620 |
| 2024-12-31 | $8.19 | $8.20 | $8.00 | $8.06 | $8.06 | 14,691,520 |
| 2024-12-30 | $8.22 | $8.23 | $8.13 | $8.21 | $8.21 | 10,063,420 |
| 2024-12-27 | $8.19 | $8.24 | $8.13 | $8.20 | $8.20 | 9,043,050 |
| 2024-12-26 | $8.18 | $8.23 | $8.16 | $8.18 | $8.18 | 7,112,030 |
| 2024-12-25 | $8.19 | $8.23 | $8.13 | $8.21 | $8.21 | 9,364,460 |
| 2024-12-24 | $8.18 | $8.22 | $8.14 | $8.19 | $8.19 | 10,662,480 |
| 2024-12-23 | $8.29 | $8.31 | $8.16 | $8.18 | $8.18 | 13,174,020 |
| 2024-12-20 | $8.25 | $8.40 | $8.23 | $8.33 | $8.33 | 12,910,840 |
| 2024-12-19 | $8.23 | $8.28 | $8.13 | $8.26 | $8.26 | 12,224,400 |
| 2024-12-18 | $8.28 | $8.35 | $8.27 | $8.29 | $8.29 | 9,584,490 |
| 2024-12-17 | $8.35 | $8.42 | $8.26 | $8.31 | $8.31 | 13,627,700 |
| 2024-12-16 | $8.42 | $8.47 | $8.35 | $8.37 | $8.37 | 11,372,740 |
| 2024-12-13 | $8.60 | $8.61 | $8.41 | $8.42 | $8.42 | 19,871,000 |
| 2024-12-12 | $8.51 | $8.64 | $8.48 | $8.60 | $8.60 | 16,606,770 |
| 2024-12-11 | $8.43 | $8.54 | $8.43 | $8.52 | $8.52 | 11,984,380 |
| 2024-12-10 | $8.62 | $8.66 | $8.43 | $8.46 | $8.46 | 19,527,130 |
| 2024-12-09 | $8.54 | $8.64 | $8.41 | $8.44 | $8.44 | 16,181,650 |
| 2024-12-06 | $8.35 | $8.49 | $8.31 | $8.48 | $8.48 | 17,837,220 |
| 2024-12-05 | $8.34 | $8.38 | $8.29 | $8.35 | $8.35 | 10,184,230 |
| 2024-12-04 | $8.46 | $8.46 | $8.31 | $8.33 | $8.33 | 17,034,820 |
| 2024-12-03 | $8.50 | $8.52 | $8.41 | $8.48 | $8.48 | 13,186,420 |
| 2024-12-02 | $8.44 | $8.57 | $8.39 | $8.52 | $8.52 | 15,914,280 |
| 2024-11-29 | $8.40 | $8.51 | $8.36 | $8.44 | $8.44 | 15,766,830 |
| 2024-11-28 | $8.47 | $8.50 | $8.37 | $8.40 | $8.40 | 11,344,500 |
| 2024-11-27 | $8.40 | $8.50 | $8.30 | $8.49 | $8.49 | 12,801,320 |
| 2024-11-26 | $8.34 | $8.55 | $8.31 | $8.41 | $8.41 | 14,100,690 |
| 2024-11-25 | $8.34 | $8.44 | $8.26 | $8.36 | $8.36 | 12,511,380 |
| 2024-11-22 | $8.69 | $8.69 | $8.34 | $8.34 | $8.34 | 20,972,310 |
| 2024-11-21 | $8.70 | $8.82 | $8.62 | $8.69 | $8.69 | 13,518,200 |
| 2024-11-20 | $8.55 | $8.77 | $8.52 | $8.74 | $8.74 | 24,075,570 |
| 2024-11-19 | $8.53 | $8.61 | $8.44 | $8.55 | $8.55 | 19,937,410 |
| 2024-11-18 | $8.62 | $8.71 | $8.50 | $8.54 | $8.54 | 20,079,100 |
| 2024-11-15 | $8.73 | $8.77 | $8.60 | $8.60 | $8.60 | 19,809,300 |
| 2024-11-14 | $8.93 | $8.97 | $8.72 | $8.73 | $8.73 | 20,625,130 |
| 2024-11-13 | $8.94 | $9.00 | $8.77 | $8.93 | $8.93 | 28,158,930 |
| 2024-11-12 | $8.78 | $9.17 | $8.77 | $8.97 | $8.97 | 71,214,480 |
| 2024-11-11 | $8.75 | $8.80 | $8.63 | $8.77 | $8.77 | 26,055,300 |
| 2024-11-08 | $8.87 | $8.93 | $8.69 | $8.73 | $8.73 | 29,627,230 |
| 2024-11-07 | $8.60 | $8.83 | $8.59 | $8.82 | $8.82 | 26,746,830 |
| 2024-11-06 | $8.96 | $8.97 | $8.68 | $8.71 | $8.71 | 37,032,070 |
| 2024-11-05 | $8.67 | $8.95 | $8.63 | $8.94 | $8.94 | 44,094,630 |
| 2024-11-04 | $8.47 | $8.60 | $8.40 | $8.58 | $8.58 | 24,066,030 |
| 2024-11-01 | $8.45 | $8.55 | $8.31 | $8.47 | $8.47 | 31,620,920 |
| 2024-10-31 | $8.33 | $8.57 | $8.30 | $8.46 | $8.46 | 33,804,800 |
| 2024-10-30 | $8.33 | $8.46 | $8.22 | $8.29 | $8.29 | 20,185,570 |
| 2024-10-29 | $8.58 | $8.63 | $8.32 | $8.43 | $8.43 | 29,051,650 |
| 2024-10-28 | $8.36 | $8.60 | $8.34 | $8.59 | $8.59 | 29,421,430 |
| 2024-10-25 | $8.32 | $8.39 | $8.24 | $8.36 | $8.36 | 28,781,410 |
| 2024-10-24 | $8.24 | $8.40 | $8.23 | $8.36 | $8.36 | 26,075,160 |
| 2024-10-23 | $8.24 | $8.31 | $8.17 | $8.24 | $8.24 | 21,436,390 |
| 2024-10-22 | $8.03 | $8.24 | $7.99 | $8.24 | $8.24 | 29,131,830 |
| 2024-10-21 | $8.00 | $8.05 | $7.89 | $7.98 | $7.98 | 24,895,990 |
| 2024-10-18 | $7.75 | $8.04 | $7.71 | $7.91 | $7.91 | 29,773,180 |
| 2024-10-17 | $7.94 | $7.96 | $7.74 | $7.74 | $7.74 | 18,558,320 |
| 2024-10-16 | $7.76 | $7.98 | $7.75 | $7.87 | $7.87 | 15,830,850 |
| 2024-10-15 | $7.88 | $8.00 | $7.83 | $7.83 | $7.83 | 18,199,390 |
| 2024-10-14 | $7.94 | $8.00 | $7.76 | $7.92 | $7.92 | 20,573,600 |
| 2024-10-11 | $8.18 | $8.21 | $7.83 | $7.91 | $7.91 | 28,026,350 |
| 2024-10-10 | $8.27 | $8.54 | $8.21 | $8.22 | $8.22 | 28,948,060 |
| 2024-10-09 | $8.87 | $8.87 | $8.22 | $8.27 | $8.27 | 46,050,480 |
| 2024-10-08 | $9.60 | $9.64 | $8.58 | $8.94 | $8.94 | 84,517,660 |
| 2024-09-30 | $8.52 | $8.92 | $8.31 | $8.77 | $8.77 | 62,445,680 |
| 2024-09-27 | $7.89 | $8.22 | $7.88 | $8.20 | $8.20 | 26,391,530 |
| 2024-09-26 | $7.35 | $7.75 | $7.31 | $7.75 | $7.75 | 22,845,840 |
| 2024-09-25 | $7.38 | $7.52 | $7.33 | $7.33 | $7.33 | 18,618,640 |
| 2024-09-24 | $7.08 | $7.33 | $7.08 | $7.30 | $7.30 | 17,446,880 |
| 2024-09-23 | $7.10 | $7.14 | $7.03 | $7.06 | $7.06 | 6,456,510 |
| 2024-09-20 | $7.20 | $7.20 | $7.03 | $7.07 | $7.07 | 9,594,480 |
| 2024-09-19 | $7.17 | $7.39 | $7.11 | $7.20 | $7.20 | 12,248,770 |
| 2024-09-18 | $7.22 | $7.25 | $7.02 | $7.13 | $7.13 | 9,989,750 |
| 2024-09-13 | $7.36 | $7.42 | $7.20 | $7.21 | $7.21 | 8,549,800 |
| 2024-09-12 | $7.42 | $7.57 | $7.33 | $7.37 | $7.37 | 9,716,080 |
| 2024-09-11 | $7.27 | $7.46 | $7.24 | $7.43 | $7.43 | 9,958,220 |
| 2024-09-10 | $7.47 | $7.51 | $7.18 | $7.32 | $7.32 | 14,068,420 |
| 2024-09-09 | $7.54 | $7.60 | $7.41 | $7.44 | $7.44 | 8,948,360 |
| 2024-09-06 | $7.73 | $7.80 | $7.53 | $7.58 | $7.58 | 12,794,900 |
| 2024-09-05 | $7.62 | $7.74 | $7.60 | $7.72 | $7.72 | 10,262,220 |
| 2024-09-04 | $7.50 | $7.65 | $7.42 | $7.61 | $7.61 | 10,647,790 |
| 2024-09-03 | $7.53 | $7.69 | $7.48 | $7.53 | $7.53 | 13,079,660 |
| 2024-09-02 | $7.83 | $7.84 | $7.35 | $7.51 | $7.51 | 38,505,370 |
| 2024-08-30 | $7.93 | $8.06 | $7.79 | $7.95 | $7.95 | 15,578,940 |
| 2024-08-29 | $7.69 | $7.95 | $7.69 | $7.92 | $7.92 | 10,613,000 |
| 2024-08-28 | $7.77 | $7.83 | $7.72 | $7.73 | $7.73 | 6,106,690 |
| 2024-08-27 | $7.79 | $7.87 | $7.77 | $7.79 | $7.79 | 5,307,620 |
| 2024-08-26 | $7.74 | $7.81 | $7.65 | $7.78 | $7.78 | 7,615,490 |
| 2024-08-23 | $7.78 | $7.85 | $7.71 | $7.71 | $7.71 | 7,204,150 |
| 2024-08-22 | $7.90 | $7.95 | $7.78 | $7.79 | $7.79 | 8,301,940 |
| 2024-08-21 | $7.96 | $8.04 | $7.88 | $7.89 | $7.89 | 5,748,020 |
| 2024-08-20 | $8.06 | $8.07 | $7.80 | $7.97 | $7.97 | 11,295,340 |
| 2024-08-19 | $8.11 | $8.16 | $8.05 | $8.08 | $8.08 | 7,517,830 |
| 2024-08-16 | $8.13 | $8.14 | $8.04 | $8.11 | $8.11 | 7,950,770 |
| 2024-08-15 | $8.04 | $8.15 | $8.00 | $8.12 | $8.12 | 10,915,360 |
| 2024-08-14 | $8.07 | $8.08 | $7.96 | $8.05 | $8.05 | 10,228,120 |
| 2024-08-13 | $8.08 | $8.10 | $7.98 | $8.08 | $8.08 | 9,121,890 |
| 2024-08-12 | $8.00 | $8.17 | $8.00 | $8.10 | $8.10 | 10,947,820 |
| 2024-08-09 | $8.13 | $8.20 | $8.01 | $8.03 | $8.03 | 11,664,200 |
| 2024-08-08 | $8.08 | $8.18 | $8.06 | $8.12 | $8.12 | 8,874,370 |
| 2024-08-07 | $8.14 | $8.14 | $8.03 | $8.08 | $8.08 | 9,024,160 |
| 2024-08-06 | $8.01 | $8.16 | $8.01 | $8.15 | $8.15 | 14,472,590 |
| 2024-08-05 | $8.03 | $8.22 | $7.98 | $8.01 | $8.01 | 16,007,010 |
| 2024-08-02 | $8.05 | $8.26 | $8.03 | $8.08 | $8.08 | 15,599,920 |
| 2024-08-01 | $8.28 | $8.31 | $8.05 | $8.07 | $8.07 | 16,245,630 |
| 2024-07-31 | $7.76 | $8.18 | $7.72 | $8.16 | $8.16 | 23,331,350 |
| 2024-07-30 | $7.72 | $7.81 | $7.69 | $7.77 | $7.77 | 7,437,760 |
| 2024-07-29 | $7.79 | $7.79 | $7.66 | $7.71 | $7.71 | 8,815,800 |
| 2024-07-26 | $7.78 | $7.80 | $7.65 | $7.79 | $7.79 | 8,011,330 |
| 2024-07-25 | $7.65 | $7.80 | $7.63 | $7.74 | $7.74 | 10,567,760 |
| 2024-07-24 | $7.74 | $7.85 | $7.62 | $7.64 | $7.64 | 11,787,220 |
| 2024-07-23 | $8.12 | $8.13 | $7.76 | $7.77 | $7.77 | 22,367,030 |
| 2024-07-22 | $8.01 | $8.14 | $7.95 | $8.12 | $8.12 | 13,757,900 |
| 2024-07-19 | $7.92 | $8.06 | $7.85 | $8.01 | $8.01 | 12,964,550 |
| 2024-07-18 | $7.73 | $7.90 | $7.66 | $7.90 | $7.90 | 15,923,730 |
| 2024-07-17 | $7.74 | $7.76 | $7.62 | $7.75 | $7.75 | 14,858,630 |
| 2024-07-16 | $7.73 | $7.74 | $7.64 | $7.70 | $7.70 | 8,680,650 |
| 2024-07-15 | $7.70 | $7.75 | $7.55 | $7.71 | $7.71 | 16,818,990 |
| 2024-07-12 | $7.59 | $7.80 | $7.57 | $7.71 | $7.71 | 31,746,390 |
| 2024-07-11 | $7.36 | $7.83 | $7.36 | $7.64 | $7.64 | 62,078,440 |
| 2024-07-10 | $8.09 | $8.20 | $8.02 | $8.04 | $8.04 | 14,695,610 |
| 2024-07-09 | $8.12 | $8.17 | $7.99 | $8.14 | $8.14 | 16,802,110 |
| 2024-07-08 | $8.29 | $8.40 | $8.03 | $8.06 | $8.06 | 11,922,600 |
| 2024-07-05 | $7.98 | $8.27 | $7.95 | $8.23 | $8.23 | 16,139,150 |
| 2024-07-04 | $8.23 | $8.28 | $7.95 | $7.98 | $7.98 | 20,031,730 |
| 2024-07-03 | $8.39 | $8.41 | $8.22 | $8.26 | $8.26 | 13,205,590 |
| 2024-07-02 | $8.48 | $8.49 | $8.37 | $8.39 | $8.39 | 11,212,010 |
| 2024-07-01 | $8.39 | $8.57 | $8.30 | $8.48 | $8.48 | 14,929,590 |
| 2024-06-28 | $8.44 | $8.54 | $8.35 | $8.37 | $8.37 | 13,800,190 |
| 2024-06-27 | $8.62 | $8.62 | $8.42 | $8.44 | $8.44 | 13,026,350 |
| 2024-06-26 | $8.54 | $8.68 | $8.50 | $8.64 | $8.64 | 12,061,620 |
| 2024-06-25 | $8.63 | $8.70 | $8.49 | $8.53 | $8.53 | 14,294,610 |
| 2024-06-24 | $8.84 | $8.85 | $8.62 | $8.63 | $8.63 | 11,877,450 |
| 2024-06-21 | $8.73 | $8.99 | $8.69 | $8.85 | $8.85 | 12,910,700 |
| 2024-06-20 | $8.87 | $8.94 | $8.70 | $8.73 | $8.73 | 13,607,450 |
| 2024-06-19 | $9.05 | $9.06 | $8.86 | $8.88 | $8.88 | 19,219,900 |
| 2024-06-18 | $9.10 | $9.13 | $9.03 | $9.06 | $9.06 | 10,804,480 |
| 2024-06-17 | $9.02 | $9.14 | $9.00 | $9.09 | $9.09 | 8,903,320 |
| 2024-06-14 | $9.00 | $9.07 | $8.92 | $9.05 | $9.05 | 14,064,600 |
| 2024-06-13 | $9.08 | $9.10 | $8.98 | $9.01 | $9.01 | 11,898,840 |
| 2024-06-12 | $9.10 | $9.16 | $9.05 | $9.10 | $9.10 | 10,582,510 |
| 2024-06-11 | $9.05 | $9.12 | $8.95 | $9.09 | $9.09 | 11,959,930 |
| 2024-06-07 | $9.13 | $9.17 | $9.00 | $9.05 | $9.05 | 11,427,150 |
| 2024-06-06 | $9.15 | $9.21 | $9.05 | $9.07 | $9.07 | 12,447,580 |
| 2024-06-05 | $9.26 | $9.31 | $9.13 | $9.17 | $9.17 | 12,868,990 |
| 2024-06-04 | $9.05 | $9.29 | $9.03 | $9.25 | $9.25 | 18,469,680 |
| 2024-06-03 | $9.18 | $9.21 | $9.01 | $9.05 | $9.05 | 19,709,000 |
| 2024-05-31 | $9.21 | $9.29 | $9.17 | $9.18 | $9.18 | 13,379,410 |
| 2024-05-30 | $9.29 | $9.36 | $9.16 | $9.20 | $9.20 | 19,229,830 |
| 2024-05-29 | $9.32 | $9.40 | $9.27 | $9.32 | $9.32 | 11,236,400 |
| 2024-05-28 | $9.45 | $9.46 | $9.33 | $9.33 | $9.33 | 12,187,110 |
| 2024-05-27 | $9.50 | $9.54 | $9.30 | $9.48 | $9.48 | 21,360,320 |
| 2024-05-24 | $9.53 | $9.67 | $9.48 | $9.49 | $9.49 | 15,336,570 |
| 2024-05-23 | $9.79 | $9.79 | $9.57 | $9.58 | $9.58 | 22,103,570 |
| 2024-05-22 | $10.01 | $10.05 | $9.96 | $10.00 | $10.00 | 14,335,790 |
| 2024-05-21 | $10.07 | $10.09 | $9.97 | $9.99 | $9.99 | 21,240,820 |
| 2024-05-20 | $10.08 | $10.11 | $10.02 | $10.10 | $10.10 | 21,811,340 |
| 2024-05-17 | $10.00 | $10.08 | $9.96 | $10.08 | $10.08 | 22,643,600 |
| 2024-05-16 | $10.07 | $10.10 | $10.00 | $10.03 | $10.03 | 22,879,180 |
| 2024-05-15 | $10.16 | $10.17 | $10.05 | $10.06 | $10.06 | 22,157,100 |
| 2024-05-14 | $10.10 | $10.27 | $10.08 | $10.15 | $10.15 | 25,523,620 |
| 2024-05-13 | $10.30 | $10.31 | $10.09 | $10.12 | $10.12 | 33,062,810 |
| 2024-05-10 | $10.36 | $10.49 | $10.28 | $10.28 | $10.28 | 29,861,300 |
| 2024-05-09 | $10.38 | $10.49 | $10.22 | $10.43 | $10.43 | 39,762,510 |
| 2024-05-08 | $10.60 | $10.88 | $10.35 | $10.37 | $10.37 | 54,097,180 |
| 2024-05-07 | $10.44 | $10.52 | $10.36 | $10.38 | $10.38 | 35,262,450 |
| 2024-05-06 | $10.20 | $10.44 | $10.15 | $10.39 | $10.39 | 62,661,380 |
| 2024-04-30 | $10.18 | $10.21 | $10.08 | $10.09 | $10.09 | 41,441,860 |
| 2024-04-29 | $10.31 | $10.31 | $10.05 | $10.18 | $10.18 | 83,684,770 |
| 2024-04-26 | $10.11 | $10.60 | $10.06 | $10.59 | $10.59 | 61,015,960 |
| 2024-04-25 | $9.93 | $10.32 | $9.93 | $10.18 | $10.18 | 49,103,860 |
| 2024-04-24 | $10.38 | $10.38 | $9.83 | $9.92 | $9.92 | 65,781,650 |
| 2024-04-23 | $10.30 | $10.44 | $9.99 | $10.37 | $10.37 | 45,450,270 |
| 2024-04-22 | $10.04 | $10.37 | $10.01 | $10.31 | $10.31 | 32,871,350 |
| 2024-04-19 | $10.10 | $10.12 | $9.91 | $10.03 | $10.03 | 29,431,250 |
| 2024-04-18 | $10.10 | $10.29 | $10.01 | $10.15 | $10.15 | 24,698,480 |
| 2024-04-17 | $9.98 | $10.16 | $9.97 | $10.11 | $10.11 | 22,716,300 |
| 2024-04-16 | $10.02 | $10.24 | $9.91 | $9.94 | $9.94 | 31,532,450 |
| 2024-04-15 | $10.01 | $10.23 | $9.90 | $10.06 | $10.06 | 27,744,170 |
| 2024-04-12 | $10.10 | $10.18 | $10.00 | $10.03 | $10.03 | 19,631,990 |
| 2024-04-11 | $10.10 | $10.22 | $10.05 | $10.07 | $10.07 | 18,853,040 |
| 2024-04-10 | $10.27 | $10.38 | $10.15 | $10.19 | $10.19 | 17,252,370 |
| 2024-04-09 | $10.19 | $10.29 | $10.01 | $10.28 | $10.28 | 19,048,990 |
| 2024-04-08 | $10.60 | $10.60 | $10.17 | $10.21 | $10.21 | 24,440,430 |
| 2024-04-03 | $10.61 | $10.75 | $10.54 | $10.58 | $10.58 | 22,987,370 |
| 2024-04-02 | $10.81 | $11.09 | $10.62 | $10.69 | $10.69 | 34,342,940 |
| 2024-04-01 | $10.29 | $10.93 | $10.29 | $10.92 | $10.92 | 52,620,770 |
| 2024-03-29 | $10.05 | $10.31 | $10.05 | $10.25 | $10.25 | 24,620,180 |
| 2024-03-28 | $9.88 | $10.04 | $9.82 | $9.92 | $9.92 | 13,444,840 |
| 2024-03-27 | $10.00 | $10.03 | $9.88 | $9.89 | $9.89 | 12,190,310 |
| 2024-03-26 | $9.90 | $10.00 | $9.86 | $9.95 | $9.95 | 13,559,270 |
| 2024-03-25 | $10.13 | $10.15 | $9.88 | $9.90 | $9.90 | 21,153,980 |
| 2024-03-22 | $10.37 | $10.40 | $10.05 | $10.14 | $10.14 | 18,188,970 |
| 2024-03-21 | $10.42 | $10.53 | $10.36 | $10.40 | $10.40 | 15,077,450 |
| 2024-03-20 | $10.32 | $10.46 | $10.24 | $10.42 | $10.42 | 17,506,030 |
| 2024-03-19 | $10.38 | $10.60 | $10.30 | $10.39 | $10.39 | 26,746,730 |
| 2024-03-18 | $10.20 | $10.37 | $10.13 | $10.37 | $10.37 | 27,395,440 |
| 2024-03-15 | $10.06 | $10.21 | $10.02 | $10.19 | $10.19 | 22,814,910 |
| 2024-03-14 | $10.28 | $10.37 | $10.05 | $10.09 | $10.09 | 30,476,330 |
| 2024-03-13 | $10.18 | $10.19 | $9.96 | $10.09 | $10.09 | 22,789,440 |
| 2024-03-12 | $10.17 | $10.32 | $10.13 | $10.18 | $10.18 | 21,456,540 |
| 2024-03-11 | $10.01 | $10.14 | $9.92 | $10.11 | $10.11 | 19,560,570 |
| 2024-03-08 | $9.92 | $10.12 | $9.90 | $10.01 | $10.01 | 19,744,660 |
| 2024-03-07 | $10.15 | $10.20 | $9.89 | $9.91 | $9.91 | 25,796,080 |
| 2024-03-06 | $10.26 | $10.29 | $10.08 | $10.15 | $10.15 | 18,133,470 |
| 2024-03-05 | $10.46 | $10.46 | $10.22 | $10.24 | $10.24 | 22,709,830 |
| 2024-03-04 | $10.26 | $10.52 | $10.25 | $10.46 | $10.46 | 27,069,450 |
| 2024-03-01 | $10.47 | $10.48 | $10.21 | $10.32 | $10.32 | 22,411,450 |
| 2024-02-29 | $10.17 | $10.40 | $10.11 | $10.39 | $10.39 | 30,781,660 |
| 2024-02-28 | $10.37 | $10.66 | $10.17 | $10.17 | $10.17 | 43,755,780 |
| 2024-02-27 | $10.20 | $10.30 | $10.12 | $10.30 | $10.30 | 26,747,970 |
| 2024-02-26 | $10.19 | $10.34 | $10.03 | $10.22 | $10.22 | 33,551,630 |
| 2024-02-23 | $10.35 | $10.39 | $10.06 | $10.20 | $10.20 | 31,110,830 |
| 2024-02-22 | $10.25 | $10.30 | $10.10 | $10.22 | $10.22 | 22,378,730 |
| 2024-02-21 | $10.30 | $10.44 | $10.22 | $10.25 | $10.25 | 35,411,480 |
| 2024-02-20 | $10.29 | $10.57 | $10.20 | $10.42 | $10.42 | 31,691,300 |
| 2024-02-19 | $10.61 | $10.68 | $10.16 | $10.36 | $10.36 | 36,940,960 |
| 2024-02-08 | $10.49 | $10.69 | $10.24 | $10.40 | $10.40 | 44,655,030 |
| 2024-02-07 | $9.78 | $10.48 | $9.75 | $10.48 | $10.48 | 60,353,640 |
| 2024-02-06 | $8.72 | $9.66 | $8.67 | $9.62 | $9.62 | 44,542,860 |
| 2024-02-05 | $8.95 | $9.00 | $8.40 | $8.78 | $8.78 | 34,981,140 |
| 2024-02-02 | $9.35 | $9.39 | $8.68 | $8.94 | $8.94 | 29,446,520 |
| 2024-02-01 | $9.28 | $9.51 | $9.20 | $9.32 | $9.32 | 23,666,000 |
| 2024-01-31 | $9.64 | $9.70 | $9.27 | $9.30 | $9.30 | 35,402,210 |
| 2024-01-30 | $9.44 | $9.88 | $9.30 | $9.64 | $9.64 | 52,862,490 |
| 2024-01-29 | $9.42 | $9.56 | $9.13 | $9.20 | $9.20 | 22,640,180 |
| 2024-01-26 | $9.59 | $9.64 | $9.38 | $9.43 | $9.43 | 13,953,110 |
| 2024-01-25 | $9.47 | $9.65 | $9.32 | $9.59 | $9.59 | 17,967,320 |
| 2024-01-24 | $9.45 | $9.53 | $9.07 | $9.45 | $9.45 | 16,839,300 |
| 2024-01-23 | $9.34 | $9.45 | $9.22 | $9.37 | $9.37 | 21,011,560 |
| 2024-01-22 | $9.88 | $9.90 | $9.25 | $9.33 | $9.33 | 21,641,980 |
| 2024-01-19 | $9.95 | $10.05 | $9.85 | $9.88 | $9.88 | 10,624,580 |
| 2024-01-18 | $9.83 | $9.99 | $9.63 | $9.97 | $9.97 | 28,723,490 |
| 2024-01-17 | $10.23 | $10.68 | $9.89 | $9.89 | $9.89 | 23,846,900 |
| 2024-01-16 | $10.22 | $10.39 | $10.08 | $10.22 | $10.22 | 15,786,900 |
| 2024-01-15 | $10.12 | $10.30 | $10.06 | $10.17 | $10.17 | 14,741,200 |
| 2024-01-12 | $10.28 | $10.37 | $10.17 | $10.18 | $10.18 | 11,767,660 |
| 2024-01-11 | $10.15 | $10.34 | $10.10 | $10.30 | $10.30 | 17,559,640 |
| 2024-01-10 | $10.16 | $10.25 | $10.03 | $10.16 | $10.16 | 11,434,610 |
| 2024-01-09 | $10.10 | $10.22 | $10.02 | $10.17 | $10.17 | 13,873,840 |
| 2024-01-08 | $10.29 | $10.35 | $10.08 | $10.10 | $10.10 | 18,082,700 |
| 2024-01-05 | $10.62 | $10.65 | $10.29 | $10.36 | $10.36 | 20,790,420 |
| 2024-01-04 | $10.78 | $10.81 | $10.55 | $10.66 | $10.66 | 14,983,390 |
| 2024-01-03 | $10.76 | $10.98 | $10.73 | $10.78 | $10.78 | 15,266,860 |
| 2024-01-02 | $10.83 | $10.94 | $10.75 | $10.82 | $10.82 | 16,165,790 |
| 2024-01-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-12-29 | $10.73 | $10.92 | $10.71 | $10.83 | $10.83 | 17,850,540 |
| 2023-12-28 | $10.82 | $10.83 | $10.60 | $10.69 | $10.69 | 27,426,750 |
| 2023-12-27 | $10.82 | $10.90 | $10.65 | $10.85 | $10.85 | 17,053,650 |
| 2023-12-26 | $10.76 | $11.02 | $10.70 | $10.76 | $10.76 | 16,561,800 |
| 2023-12-25 | $10.43 | $10.79 | $10.43 | $10.76 | $10.76 | 25,461,130 |
| 2023-12-22 | $10.55 | $10.59 | $10.38 | $10.48 | $10.48 | 19,934,520 |
| 2023-12-21 | $10.51 | $10.57 | $10.35 | $10.53 | $10.53 | 19,084,640 |
| 2023-12-20 | $10.80 | $10.91 | $10.49 | $10.57 | $10.57 | 24,339,180 |
| 2023-12-19 | $10.86 | $10.96 | $10.73 | $10.82 | $10.82 | 17,941,660 |
| 2023-12-18 | $10.94 | $11.03 | $10.78 | $10.82 | $10.82 | 29,449,400 |
| 2023-12-15 | $11.56 | $11.59 | $10.87 | $10.93 | $10.93 | 50,180,140 |
| 2023-12-14 | $11.73 | $11.75 | $11.55 | $11.56 | $11.56 | 13,398,700 |
| 2023-12-13 | $11.71 | $11.79 | $11.63 | $11.66 | $11.66 | 13,249,560 |
| 2023-12-12 | $11.79 | $11.83 | $11.58 | $11.69 | $11.69 | 17,669,810 |
| 2023-12-11 | $11.60 | $11.71 | $11.43 | $11.64 | $11.64 | 22,764,940 |
| 2023-12-08 | $11.49 | $11.73 | $11.48 | $11.60 | $11.60 | 23,593,310 |
| 2023-12-07 | $11.81 | $11.81 | $11.45 | $11.53 | $11.53 | 30,169,490 |
| 2023-12-06 | $11.75 | $12.04 | $11.56 | $11.85 | $11.85 | 32,432,950 |
| 2023-12-05 | $11.77 | $11.89 | $11.65 | $11.72 | $11.72 | 26,161,880 |
| 2023-12-04 | $11.87 | $11.95 | $11.70 | $11.74 | $11.74 | 27,642,950 |
| 2023-12-01 | $12.05 | $12.05 | $11.81 | $11.91 | $11.91 | 18,000,220 |
| 2023-11-30 | $11.95 | $12.03 | $11.84 | $11.96 | $11.96 | 24,189,090 |
| 2023-11-29 | $12.18 | $12.18 | $11.93 | $11.95 | $11.95 | 22,546,030 |
| 2023-11-28 | $12.08 | $12.22 | $11.96 | $12.18 | $12.18 | 18,738,850 |
| 2023-11-27 | $12.25 | $12.28 | $12.04 | $12.17 | $12.17 | 19,233,540 |
| 2023-11-24 | $12.17 | $12.22 | $12.08 | $12.17 | $12.17 | 16,011,300 |
| 2023-11-23 | $12.22 | $12.31 | $12.13 | $12.24 | $12.24 | 14,198,630 |
| 2023-11-22 | $12.20 | $12.43 | $12.16 | $12.18 | $12.18 | 21,985,780 |
| 2023-11-21 | $12.37 | $12.37 | $12.02 | $12.20 | $12.20 | 26,283,020 |
| 2023-11-20 | $11.92 | $12.48 | $11.82 | $12.39 | $12.39 | 58,808,930 |
| 2023-11-17 | $11.86 | $12.05 | $11.77 | $11.92 | $11.92 | 26,920,600 |
| 2023-11-16 | $11.75 | $12.03 | $11.67 | $11.89 | $11.89 | 25,562,640 |
| 2023-11-15 | $11.85 | $12.09 | $11.73 | $11.81 | $11.81 | 23,734,340 |
| 2023-11-14 | $11.73 | $11.91 | $11.57 | $11.79 | $11.79 | 30,606,210 |
| 2023-11-13 | $12.00 | $12.07 | $11.60 | $11.71 | $11.71 | 36,899,460 |
| 2023-11-10 | $12.04 | $12.18 | $11.81 | $12.02 | $12.02 | 27,743,080 |
| 2023-11-09 | $12.32 | $12.73 | $11.98 | $12.05 | $12.05 | 48,506,800 |
| 2023-11-08 | $12.25 | $12.42 | $12.02 | $12.29 | $12.29 | 46,886,710 |
| 2023-11-07 | $12.23 | $12.59 | $11.90 | $12.31 | $12.31 | 62,389,390 |
| 2023-11-06 | $11.54 | $12.24 | $11.54 | $12.02 | $12.02 | 57,785,810 |
| 2023-11-03 | $11.45 | $11.69 | $11.27 | $11.53 | $11.53 | 41,913,400 |
| 2023-11-02 | $11.30 | $11.44 | $11.17 | $11.34 | $11.34 | 30,177,170 |
| 2023-11-01 | $11.09 | $11.33 | $11.05 | $11.29 | $11.29 | 34,444,600 |
| 2023-10-31 | $11.00 | $11.22 | $10.92 | $11.09 | $11.09 | 32,449,460 |
| 2023-10-30 | $10.95 | $11.14 | $10.84 | $10.93 | $10.93 | 25,559,930 |
| 2023-10-27 | $10.49 | $10.98 | $10.38 | $10.92 | $10.92 | 24,827,430 |
| 2023-10-26 | $10.25 | $10.62 | $10.22 | $10.50 | $10.50 | 18,310,010 |
| 2023-10-25 | $10.59 | $10.70 | $10.29 | $10.29 | $10.29 | 19,250,140 |
| 2023-10-24 | $10.50 | $10.61 | $10.38 | $10.58 | $10.58 | 12,273,930 |
| 2023-10-23 | $10.58 | $10.70 | $10.33 | $10.47 | $10.47 | 15,171,970 |
| 2023-10-20 | $10.71 | $10.74 | $10.47 | $10.58 | $10.58 | 21,556,940 |
| 2023-10-19 | $10.90 | $10.97 | $10.71 | $10.75 | $10.75 | 24,431,390 |
| 2023-10-18 | $11.10 | $11.18 | $10.89 | $11.00 | $11.00 | 22,810,190 |
| 2023-10-17 | $11.15 | $11.31 | $10.95 | $11.24 | $11.24 | 23,938,650 |
| 2023-10-16 | $11.20 | $11.48 | $11.05 | $11.12 | $11.12 | 39,638,450 |
| 2023-10-13 | $10.80 | $11.20 | $10.80 | $11.16 | $11.16 | 30,746,030 |
| 2023-10-12 | $10.89 | $11.08 | $10.83 | $10.92 | $10.92 | 18,793,490 |
| 2023-10-11 | $10.65 | $10.98 | $10.61 | $10.83 | $10.83 | 26,357,300 |
| 2023-10-10 | $10.79 | $10.80 | $10.57 | $10.63 | $10.63 | 16,235,100 |
| 2023-10-09 | $10.72 | $10.81 | $10.55 | $10.76 | $10.76 | 21,480,240 |
| 2023-09-28 | $10.76 | $10.99 | $10.70 | $10.73 | $10.73 | 19,112,210 |
| 2023-09-27 | $10.68 | $10.82 | $10.60 | $10.81 | $10.81 | 18,990,610 |
| 2023-09-26 | $10.82 | $10.82 | $10.58 | $10.62 | $10.62 | 15,503,780 |
| 2023-09-25 | $10.63 | $10.89 | $10.55 | $10.77 | $10.77 | 27,831,230 |
| 2023-09-22 | $10.50 | $10.66 | $10.35 | $10.60 | $10.60 | 17,459,690 |
| 2023-09-21 | $10.55 | $10.59 | $10.40 | $10.55 | $10.55 | 14,688,060 |
| 2023-09-20 | $10.78 | $10.80 | $10.47 | $10.54 | $10.54 | 18,166,470 |
| 2023-09-19 | $10.65 | $10.94 | $10.65 | $10.77 | $10.77 | 39,181,870 |
| 2023-09-18 | $10.39 | $10.75 | $10.31 | $10.64 | $10.64 | 38,999,080 |
| 2023-09-15 | $10.08 | $10.39 | $10.05 | $10.39 | $10.39 | 32,337,420 |
| 2023-09-14 | $10.11 | $10.16 | $9.97 | $10.08 | $10.08 | 13,253,090 |
| 2023-09-13 | $10.10 | $10.22 | $10.00 | $10.06 | $10.06 | 15,369,860 |
| 2023-09-12 | $9.92 | $10.26 | $9.88 | $10.13 | $10.13 | 22,488,400 |
| 2023-09-11 | $9.51 | $9.97 | $9.51 | $9.92 | $9.92 | 22,037,070 |
| 2023-09-08 | $9.50 | $9.58 | $9.46 | $9.51 | $9.51 | 5,849,070 |
| 2023-09-07 | $9.65 | $9.67 | $9.52 | $9.53 | $9.53 | 6,852,840 |
| 2023-09-06 | $9.70 | $9.73 | $9.60 | $9.67 | $9.67 | 6,889,840 |
| 2023-09-05 | $9.73 | $9.82 | $9.69 | $9.73 | $9.73 | 6,668,260 |
| 2023-09-04 | $9.79 | $9.79 | $9.68 | $9.73 | $9.73 | 9,225,390 |
| 2023-09-01 | $9.85 | $9.85 | $9.66 | $9.72 | $9.72 | 8,685,720 |
| 2023-08-31 | $9.80 | $9.87 | $9.70 | $9.84 | $9.84 | 7,235,560 |
| 2023-08-30 | $9.77 | $9.86 | $9.73 | $9.76 | $9.76 | 7,667,130 |
| 2023-08-29 | $9.59 | $9.80 | $9.49 | $9.77 | $9.77 | 11,771,920 |
| 2023-08-28 | $9.98 | $10.03 | $9.54 | $9.59 | $9.59 | 12,962,640 |
| 2023-08-25 | $9.55 | $9.70 | $9.49 | $9.55 | $9.55 | 9,348,270 |
| 2023-08-24 | $9.49 | $9.62 | $9.33 | $9.56 | $9.56 | 11,409,400 |
| 2023-08-23 | $9.83 | $9.83 | $9.46 | $9.48 | $9.48 | 15,148,140 |
| 2023-08-22 | $9.97 | $9.98 | $9.66 | $9.81 | $9.81 | 16,237,270 |
| 2023-08-21 | $9.88 | $10.06 | $9.81 | $9.87 | $9.87 | 8,175,500 |
| 2023-08-18 | $10.10 | $10.11 | $9.87 | $9.88 | $9.88 | 11,011,480 |
| 2023-08-17 | $10.05 | $10.14 | $10.02 | $10.12 | $10.12 | 9,027,150 |
| 2023-08-16 | $10.07 | $10.14 | $10.02 | $10.05 | $10.05 | 8,434,000 |
| 2023-08-15 | $10.06 | $10.15 | $9.99 | $10.06 | $10.06 | 8,484,920 |
| 2023-08-14 | $9.84 | $10.09 | $9.81 | $10.07 | $10.07 | 13,930,360 |
| 2023-08-11 | $9.98 | $10.05 | $9.91 | $9.91 | $9.91 | 10,272,250 |
| 2023-08-10 | $10.00 | $10.07 | $9.94 | $9.96 | $9.96 | 12,452,010 |
| 2023-08-09 | $9.90 | $10.10 | $9.85 | $10.03 | $10.03 | 29,036,050 |
| 2023-08-08 | $9.68 | $9.85 | $9.59 | $9.78 | $9.78 | 15,784,100 |
| 2023-08-07 | $10.11 | $10.11 | $9.68 | $9.68 | $9.68 | 37,561,850 |
| 2023-08-04 | $10.23 | $10.27 | $10.15 | $10.17 | $10.17 | 8,881,120 |
| 2023-08-03 | $10.02 | $10.26 | $10.00 | $10.17 | $10.17 | 14,289,520 |
| 2023-08-02 | $10.24 | $10.24 | $10.05 | $10.08 | $10.08 | 11,578,630 |
| 2023-08-01 | $10.22 | $10.26 | $10.10 | $10.20 | $10.20 | 11,604,340 |
| 2023-07-31 | $10.35 | $10.47 | $10.15 | $10.23 | $10.23 | 21,862,430 |
| 2023-07-28 | $10.15 | $10.34 | $10.09 | $10.32 | $10.32 | 11,986,870 |
| 2023-07-27 | $10.54 | $10.56 | $10.16 | $10.20 | $10.20 | 22,232,250 |
| 2023-07-26 | $10.21 | $10.64 | $10.21 | $10.54 | $10.54 | 22,098,750 |
| 2023-07-25 | $10.26 | $10.37 | $10.19 | $10.28 | $10.28 | 11,342,160 |
| 2023-07-24 | $10.00 | $10.38 | $9.96 | $10.27 | $10.27 | 17,651,550 |
| 2023-07-21 | $10.01 | $10.08 | $9.96 | $10.00 | $10.00 | 9,681,200 |
| 2023-07-20 | $10.29 | $10.33 | $10.02 | $10.02 | $10.02 | 11,896,340 |
| 2023-07-19 | $10.19 | $10.32 | $10.17 | $10.28 | $10.28 | 9,161,620 |
| 2023-07-18 | $10.24 | $10.35 | $10.18 | $10.21 | $10.21 | 10,299,680 |
| 2023-07-17 | $10.04 | $10.31 | $9.99 | $10.28 | $10.28 | 17,751,090 |
| 2023-07-14 | $10.12 | $10.15 | $10.02 | $10.04 | $10.04 | 6,113,030 |
| 2023-07-13 | $10.08 | $10.15 | $10.05 | $10.11 | $10.11 | 6,568,830 |
| 2023-07-12 | $10.24 | $10.26 | $10.03 | $10.06 | $10.06 | 7,802,300 |
| 2023-07-11 | $10.16 | $10.27 | $10.07 | $10.23 | $10.23 | 7,370,240 |
| 2023-07-10 | $10.10 | $10.20 | $10.06 | $10.16 | $10.16 | 6,574,670 |
| 2023-07-07 | $10.00 | $10.14 | $9.98 | $10.10 | $10.10 | 7,677,250 |
| 2023-07-06 | $10.15 | $10.24 | $10.00 | $10.04 | $10.04 | 11,962,460 |
| 2023-07-05 | $10.37 | $10.39 | $10.13 | $10.24 | $10.24 | 11,660,350 |
| 2023-07-04 | $10.40 | $10.45 | $10.21 | $10.29 | $10.29 | 10,145,090 |
| 2023-07-03 | $10.48 | $10.53 | $10.32 | $10.40 | $10.40 | 13,437,260 |
| 2023-06-30 | $10.43 | $10.87 | $10.31 | $10.44 | $10.44 | 22,799,430 |
| 2023-06-29 | $10.05 | $10.35 | $10.04 | $10.27 | $10.27 | 15,495,000 |
| 2023-06-28 | $9.90 | $10.10 | $9.83 | $10.07 | $10.07 | 12,036,550 |
| 2023-06-27 | $9.90 | $10.05 | $9.88 | $9.89 | $9.89 | 13,240,590 |
| 2023-06-26 | $10.02 | $10.10 | $9.81 | $9.88 | $9.88 | 13,285,410 |
| 2023-06-21 | $10.17 | $10.20 | $10.01 | $10.03 | $10.03 | 17,506,680 |
| 2023-06-20 | $10.22 | $10.37 | $10.15 | $10.18 | $10.18 | 9,204,020 |
| 2023-06-19 | $10.28 | $10.53 | $10.21 | $10.23 | $10.23 | 15,037,100 |
| 2023-06-16 | $10.37 | $10.40 | $10.15 | $10.26 | $10.26 | 18,014,830 |
| 2023-06-15 | $10.27 | $10.43 | $10.10 | $10.36 | $10.36 | 18,729,050 |
| 2023-06-14 | $10.15 | $10.33 | $10.09 | $10.27 | $10.27 | 18,781,840 |
| 2023-06-13 | $10.23 | $10.23 | $9.90 | $10.14 | $10.14 | 23,691,520 |
| 2023-06-12 | $10.51 | $10.51 | $10.08 | $10.26 | $10.26 | 33,448,620 |
| 2023-06-09 | $10.76 | $10.84 | $10.44 | $10.51 | $10.51 | 33,953,330 |
| 2023-06-08 | $11.23 | $11.23 | $10.87 | $10.93 | $10.68 | 18,962,640 |
| 2023-06-07 | $11.50 | $11.50 | $11.12 | $11.22 | $10.96 | 16,377,750 |
| 2023-06-06 | $11.48 | $11.79 | $11.45 | $11.47 | $11.20 | 19,612,510 |
| 2023-06-05 | $11.34 | $11.59 | $11.28 | $11.50 | $11.23 | 15,683,860 |
| 2023-06-02 | $11.35 | $11.42 | $11.24 | $11.30 | $11.04 | 9,640,320 |
| 2023-06-01 | $11.51 | $11.64 | $11.30 | $11.36 | $11.10 | 14,051,830 |
| 2023-05-31 | $11.69 | $11.69 | $11.38 | $11.50 | $11.23 | 9,327,610 |
| 2023-05-30 | $11.80 | $11.88 | $11.50 | $11.68 | $11.41 | 10,754,300 |
| 2023-05-29 | $11.79 | $11.99 | $11.70 | $11.80 | $11.53 | 14,374,780 |
| 2023-05-26 | $11.68 | $11.94 | $11.64 | $11.83 | $11.56 | 12,360,390 |
| 2023-05-25 | $11.85 | $11.87 | $11.58 | $11.71 | $11.44 | 12,623,640 |
| 2023-05-24 | $11.87 | $12.04 | $11.60 | $11.93 | $11.65 | 19,852,640 |
| 2023-05-23 | $11.63 | $12.13 | $11.63 | $11.94 | $11.66 | 30,825,820 |
| 2023-05-22 | $11.45 | $11.58 | $11.38 | $11.52 | $11.25 | 9,127,100 |
| 2023-05-19 | $11.32 | $11.50 | $11.20 | $11.45 | $11.18 | 15,622,120 |
| 2023-05-18 | $11.51 | $11.59 | $11.25 | $11.32 | $11.06 | 13,494,930 |
| 2023-05-17 | $11.63 | $11.77 | $11.49 | $11.54 | $11.27 | 15,829,950 |
| 2023-05-16 | $11.60 | $11.80 | $11.58 | $11.65 | $11.38 | 14,112,920 |
| 2023-05-15 | $11.47 | $11.55 | $11.16 | $11.50 | $11.23 | 14,912,920 |
| 2023-05-12 | $11.01 | $12.02 | $10.94 | $11.47 | $11.47 | 35,813,160 |
| 2023-05-11 | $11.00 | $11.27 | $10.85 | $11.01 | $11.01 | 14,975,290 |
| 2023-05-10 | $10.95 | $11.20 | $10.87 | $11.00 | $11.00 | 12,858,560 |
| 2023-05-09 | $11.39 | $11.39 | $10.98 | $11.01 | $11.01 | 19,483,590 |
| 2023-05-08 | $11.41 | $11.73 | $11.22 | $11.38 | $11.38 | 15,682,590 |
| 2023-05-05 | $11.89 | $11.89 | $11.39 | $11.41 | $11.41 | 19,646,970 |
| 2023-05-04 | $11.85 | $12.06 | $11.81 | $11.90 | $11.90 | 12,244,760 |
| 2023-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-05-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-04-28 | $11.91 | $12.03 | $11.60 | $11.90 | $11.90 | 14,322,030 |
| 2023-04-27 | $11.46 | $12.00 | $11.42 | $11.87 | $11.87 | 18,346,610 |
| 2023-04-26 | $11.65 | $11.81 | $11.58 | $11.63 | $11.63 | 14,495,090 |
| 2023-04-25 | $11.69 | $11.88 | $11.46 | $11.68 | $11.68 | 23,215,270 |
| 2023-04-24 | $11.75 | $12.11 | $11.69 | $11.78 | $11.78 | 17,312,880 |
| 2023-04-21 | $12.00 | $12.20 | $11.61 | $11.89 | $11.89 | 23,665,690 |
| 2023-04-20 | $12.29 | $12.34 | $11.89 | $11.99 | $11.99 | 17,078,280 |
| 2023-04-19 | $11.96 | $12.38 | $11.96 | $12.29 | $12.29 | 23,736,240 |
| 2023-04-18 | $12.32 | $12.35 | $11.95 | $12.02 | $12.02 | 20,445,590 |
| 2023-04-17 | $12.02 | $12.35 | $11.91 | $12.34 | $12.34 | 29,067,830 |
| 2023-04-14 | $12.19 | $12.28 | $11.80 | $11.99 | $11.99 | 21,088,910 |
| 2023-04-13 | $12.12 | $12.24 | $11.97 | $12.17 | $12.17 | 18,940,920 |
| 2023-04-12 | $12.12 | $12.34 | $12.03 | $12.09 | $12.09 | 17,640,840 |
| 2023-04-11 | $12.10 | $12.24 | $11.95 | $12.11 | $12.11 | 13,178,320 |
| 2023-04-10 | $11.98 | $12.49 | $11.95 | $12.11 | $12.11 | 20,124,780 |
| 2023-04-07 | $11.92 | $12.10 | $11.86 | $11.93 | $11.93 | 18,850,320 |
| 2023-04-06 | $11.94 | $12.04 | $11.74 | $11.90 | $11.90 | 15,653,680 |
| 2023-04-05 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2023-04-04 | $11.80 | $12.05 | $11.74 | $11.95 | $11.95 | 23,207,420 |
| 2023-04-03 | $11.83 | $11.95 | $11.70 | $11.80 | $11.80 | 18,434,380 |
| 2023-03-31 | $11.77 | $11.93 | $11.75 | $11.84 | $11.84 | 13,854,590 |
| 2023-03-30 | $11.89 | $11.89 | $11.51 | $11.76 | $11.76 | 19,146,560 |
| 2023-03-29 | $11.46 | $12.03 | $11.38 | $11.90 | $11.90 | 32,651,880 |
| 2023-03-28 | $11.37 | $11.60 | $11.30 | $11.51 | $11.51 | 16,868,420 |
| 2023-03-27 | $11.40 | $11.71 | $11.23 | $11.38 | $11.38 | 18,769,330 |
| 2023-03-24 | $11.75 | $11.98 | $11.36 | $11.40 | $11.40 | 28,751,970 |
| 2023-03-23 | $11.41 | $11.88 | $11.37 | $11.81 | $11.81 | 35,756,920 |
| 2023-03-22 | $11.36 | $11.50 | $11.25 | $11.41 | $11.41 | 22,785,320 |
| 2023-03-21 | $10.89 | $11.58 | $10.89 | $11.36 | $11.36 | 27,866,190 |
| 2023-03-20 | $11.00 | $11.03 | $10.73 | $10.93 | $10.93 | 17,657,370 |
| 2023-03-17 | $11.10 | $11.14 | $10.84 | $11.03 | $11.03 | 19,968,870 |
| 2023-03-16 | $11.09 | $11.30 | $11.01 | $11.03 | $11.03 | 12,832,210 |
| 2023-03-15 | $10.83 | $11.25 | $10.79 | $11.12 | $11.12 | 20,505,060 |
| 2023-03-14 | $10.90 | $11.00 | $10.70 | $10.79 | $10.79 | 17,389,390 |
| 2023-03-13 | $10.95 | $11.02 | $10.85 | $10.95 | $10.95 | 12,698,110 |
| 2023-03-10 | $10.88 | $11.05 | $10.86 | $10.94 | $10.94 | 11,640,270 |
| 2023-03-09 | $10.97 | $11.07 | $10.85 | $11.00 | $11.00 | 11,309,280 |
| 2023-03-08 | $11.05 | $11.14 | $10.89 | $10.97 | $10.97 | 13,717,850 |
| 2023-03-07 | $11.17 | $11.42 | $11.01 | $11.04 | $11.04 | 16,824,200 |
| 2023-03-06 | $11.07 | $11.25 | $11.00 | $11.18 | $11.18 | 21,969,400 |
| 2023-03-03 | $11.03 | $11.18 | $11.00 | $11.12 | $11.12 | 19,371,320 |
| 2023-03-02 | $11.34 | $11.35 | $10.98 | $11.04 | $11.04 | 43,822,660 |
| 2023-03-01 | $11.49 | $11.55 | $11.29 | $11.36 | $11.36 | 19,503,970 |
| 2023-02-28 | $11.35 | $11.54 | $11.30 | $11.49 | $11.49 | 20,770,710 |
| 2023-02-27 | $11.38 | $11.45 | $11.18 | $11.32 | $11.32 | 19,468,140 |
| 2023-02-24 | $11.36 | $11.62 | $11.32 | $11.39 | $11.39 | 23,415,700 |
| 2023-02-23 | $11.38 | $11.53 | $11.30 | $11.35 | $11.35 | 16,774,900 |
| 2023-02-22 | $11.32 | $11.50 | $11.30 | $11.38 | $11.38 | 14,573,470 |
| 2023-02-21 | $11.32 | $11.45 | $11.26 | $11.36 | $11.36 | 12,811,010 |
| 2023-02-20 | $11.25 | $11.45 | $11.15 | $11.39 | $11.39 | 22,262,710 |
| 2023-02-17 | $11.47 | $11.52 | $11.22 | $11.25 | $11.25 | 25,185,020 |
| 2023-02-16 | $11.75 | $11.87 | $11.32 | $11.42 | $11.42 | 30,271,280 |
| 2023-02-15 | $11.69 | $11.92 | $11.46 | $11.75 | $11.75 | 31,341,220 |
| 2023-02-14 | $11.39 | $11.76 | $11.36 | $11.65 | $11.65 | 38,610,610 |
| 2023-02-13 | $11.52 | $11.57 | $11.16 | $11.38 | $11.38 | 51,203,250 |
| 2023-02-10 | $11.36 | $11.87 | $11.22 | $11.32 | $11.32 | 83,905,580 |
| 2023-02-09 | $10.36 | $11.40 | $10.32 | $11.36 | $11.36 | 112,971,430 |
| 2023-02-08 | $9.91 | $10.74 | $9.91 | $10.36 | $10.36 | 48,973,200 |
| 2023-02-07 | $9.95 | $10.06 | $9.83 | $9.90 | $9.90 | 13,284,360 |
| 2023-02-06 | $9.97 | $9.97 | $9.79 | $9.85 | $9.85 | 8,637,100 |
| 2023-02-03 | $10.10 | $10.10 | $9.90 | $9.96 | $9.96 | 11,028,320 |
| 2023-02-02 | $9.96 | $10.14 | $9.84 | $10.05 | $10.05 | 15,973,920 |
| 2023-02-01 | $9.85 | $9.91 | $9.80 | $9.86 | $9.86 | 11,158,940 |
| 2023-01-31 | $10.00 | $10.00 | $9.81 | $9.83 | $9.83 | 11,627,450 |
| 2023-01-30 | $10.08 | $10.12 | $9.96 | $9.97 | $9.97 | 15,755,610 |
| 2023-01-20 | $10.09 | $10.13 | $9.99 | $10.02 | $10.02 | 12,332,690 |
| 2023-01-19 | $9.96 | $10.13 | $9.96 | $10.08 | $10.08 | 9,647,150 |
| 2023-01-18 | $10.01 | $10.11 | $9.97 | $9.99 | $9.99 | 9,958,190 |
| 2023-01-17 | $10.14 | $10.14 | $9.92 | $9.99 | $9.99 | 13,735,010 |
| 2023-01-16 | $9.81 | $10.15 | $9.76 | $9.98 | $9.98 | 29,006,410 |
| 2023-01-13 | $9.61 | $9.78 | $9.57 | $9.76 | $9.76 | 11,504,680 |
| 2023-01-12 | $9.61 | $9.64 | $9.50 | $9.59 | $9.59 | 11,132,820 |
| 2023-01-11 | $9.67 | $9.71 | $9.53 | $9.55 | $9.55 | 10,773,780 |
| 2023-01-10 | $9.71 | $9.79 | $9.67 | $9.67 | $9.67 | 10,956,880 |
| 2023-01-09 | $9.68 | $9.77 | $9.56 | $9.71 | $9.71 | 17,615,790 |
| 2023-01-06 | $9.66 | $9.85 | $9.56 | $9.67 | $9.67 | 22,720,020 |
| 2023-01-05 | $9.41 | $9.76 | $9.31 | $9.69 | $9.69 | 28,429,830 |
| 2023-01-04 | $9.31 | $9.49 | $9.27 | $9.41 | $9.41 | 8,622,320 |
| 2023-01-03 | $9.19 | $9.38 | $9.18 | $9.31 | $9.31 | 10,390,340 |
| 2023-01-02 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-12-30 | $9.27 | $9.27 | $9.16 | $9.18 | $9.18 | 4,757,740 |
| 2022-12-29 | $9.10 | $9.25 | $9.00 | $9.21 | $9.21 | 8,673,060 |
| 2022-12-28 | $9.05 | $9.25 | $8.99 | $9.11 | $9.11 | 7,080,100 |
| 2022-12-27 | $9.10 | $9.11 | $8.96 | $9.03 | $9.03 | 6,009,740 |
| 2022-12-26 | $9.10 | $9.21 | $9.04 | $9.06 | $9.06 | 6,577,180 |
| 2022-12-23 | $9.01 | $9.19 | $9.01 | $9.13 | $9.13 | 4,632,710 |
| 2022-12-22 | $9.21 | $9.25 | $9.03 | $9.09 | $9.09 | 6,128,150 |
| 2022-12-21 | $9.16 | $9.32 | $9.11 | $9.20 | $9.20 | 6,320,240 |
| 2022-12-20 | $9.20 | $9.26 | $9.10 | $9.17 | $9.17 | 7,470,360 |
| 2022-12-19 | $9.50 | $9.55 | $9.16 | $9.20 | $9.20 | 12,859,120 |
| 2022-12-16 | $9.39 | $9.57 | $9.38 | $9.52 | $9.52 | 10,610,500 |
| 2022-12-15 | $9.45 | $9.52 | $9.37 | $9.41 | $9.41 | 7,703,570 |
| 2022-12-14 | $9.58 | $9.58 | $9.39 | $9.46 | $9.46 | 13,305,530 |
| 2022-12-13 | $9.64 | $9.64 | $9.47 | $9.63 | $9.63 | 13,560,310 |
| 2022-12-12 | $9.46 | $9.67 | $9.45 | $9.64 | $9.64 | 24,430,030 |
| 2022-12-09 | $9.36 | $9.52 | $9.30 | $9.45 | $9.45 | 19,947,290 |
| 2022-12-08 | $9.35 | $9.42 | $9.31 | $9.38 | $9.38 | 10,709,130 |
| 2022-12-07 | $9.35 | $9.44 | $9.25 | $9.40 | $9.40 | 15,375,130 |
| 2022-12-06 | $9.34 | $9.38 | $9.27 | $9.30 | $9.30 | 11,089,560 |
| 2022-12-05 | $9.29 | $9.41 | $9.26 | $9.36 | $9.36 | 16,321,320 |
| 2022-12-01 | $9.26 | $9.34 | $9.22 | $9.28 | $9.28 | 13,628,340 |
| 2022-11-30 | $9.30 | $9.36 | $9.22 | $9.23 | $9.23 | 11,098,660 |
| 2022-11-29 | $9.19 | $9.36 | $9.19 | $9.31 | $9.31 | 14,756,310 |
| 2022-11-28 | $9.25 | $9.37 | $9.17 | $9.20 | $9.20 | 12,776,620 |
| 2022-11-25 | $9.02 | $9.30 | $8.98 | $9.27 | $9.27 | 19,972,530 |
| 2022-11-24 | $9.06 | $9.11 | $9.02 | $9.08 | $9.08 | 7,446,720 |
| 2022-11-23 | $9.10 | $9.16 | $8.95 | $9.07 | $9.07 | 15,667,050 |
| 2022-11-22 | $9.27 | $9.38 | $9.06 | $9.14 | $9.14 | 18,027,600 |
| 2022-11-21 | $9.38 | $9.40 | $9.23 | $9.32 | $9.32 | 15,118,000 |
| 2022-11-18 | $9.24 | $9.45 | $9.23 | $9.39 | $9.39 | 26,666,010 |
| 2022-11-17 | $9.14 | $9.24 | $9.12 | $9.23 | $9.23 | 12,044,410 |
| 2022-11-16 | $9.29 | $9.29 | $9.14 | $9.17 | $9.17 | 12,266,530 |
| 2022-11-15 | $9.30 | $9.38 | $9.19 | $9.28 | $9.28 | 16,400,800 |
| 2022-11-14 | $9.07 | $9.29 | $9.02 | $9.25 | $9.25 | 25,964,230 |
| 2022-11-11 | $9.33 | $9.37 | $9.06 | $9.07 | $9.07 | 25,584,660 |
| 2022-11-10 | $9.08 | $9.26 | $9.06 | $9.21 | $9.21 | 24,837,060 |
| 2022-11-09 | $8.96 | $9.16 | $8.94 | $9.13 | $9.13 | 21,150,720 |
| 2022-11-08 | $8.96 | $8.99 | $8.88 | $8.98 | $8.98 | 7,470,120 |
| 2022-11-07 | $9.00 | $9.07 | $8.94 | $8.99 | $8.99 | 12,516,630 |
| 2022-11-04 | $8.98 | $9.05 | $8.94 | $9.00 | $9.00 | 16,680,120 |
| 2022-11-03 | $8.90 | $9.04 | $8.87 | $8.99 | $8.99 | 14,059,350 |
| 2022-11-02 | $8.89 | $9.05 | $8.83 | $8.99 | $8.99 | 19,807,880 |
| 2022-11-01 | $8.84 | $8.95 | $8.80 | $8.92 | $8.92 | 15,444,670 |
| 2022-10-31 | $8.69 | $8.89 | $8.63 | $8.84 | $8.84 | 15,155,700 |
| 2022-10-28 | $8.76 | $8.81 | $8.56 | $8.59 | $8.59 | 13,035,570 |
| 2022-10-27 | $8.99 | $9.10 | $8.91 | $9.05 | $8.80 | 12,960,060 |
| 2022-10-26 | $8.72 | $9.04 | $8.72 | $8.97 | $8.73 | 14,156,960 |
| 2022-10-25 | $8.72 | $8.84 | $8.63 | $8.72 | $8.48 | 8,831,010 |
| 2022-10-24 | $8.99 | $9.08 | $8.70 | $8.78 | $8.54 | 13,762,070 |
| 2022-10-21 | $8.94 | $8.99 | $8.87 | $8.95 | $8.71 | 7,163,700 |
| 2022-10-20 | $8.93 | $9.05 | $8.91 | $8.93 | $8.69 | 7,900,960 |
| 2022-10-19 | $9.07 | $9.07 | $8.91 | $8.96 | $8.72 | 8,668,460 |
| 2022-10-18 | $8.99 | $9.12 | $8.90 | $9.09 | $8.84 | 16,427,270 |
| 2022-10-17 | $8.95 | $9.09 | $8.93 | $8.97 | $8.73 | 13,460,750 |
| 2022-10-14 | $8.79 | $9.10 | $8.79 | $8.99 | $8.75 | 19,770,260 |
| 2022-10-13 | $8.64 | $8.83 | $8.62 | $8.75 | $8.51 | 9,237,740 |
| 2022-10-12 | $8.55 | $8.70 | $8.42 | $8.68 | $8.44 | 7,426,730 |
| 2022-10-11 | $8.52 | $8.58 | $8.35 | $8.55 | $8.32 | 8,228,280 |
| 2022-10-10 | $8.67 | $8.72 | $8.51 | $8.52 | $8.29 | 8,473,520 |
| 2022-09-30 | $8.60 | $8.75 | $8.60 | $8.63 | $8.63 | 8,944,900 |
| 2022-09-29 | $8.69 | $8.80 | $8.62 | $8.62 | $8.62 | 7,903,610 |
| 2022-09-28 | $8.74 | $8.77 | $8.63 | $8.65 | $8.65 | 7,030,540 |
| 2022-09-27 | $8.53 | $8.73 | $8.50 | $8.71 | $8.71 | 8,365,390 |
| 2022-09-26 | $8.56 | $8.60 | $8.48 | $8.49 | $8.49 | 7,562,030 |
| 2022-09-23 | $8.71 | $8.75 | $8.53 | $8.62 | $8.62 | 8,169,440 |
| 2022-09-22 | $8.71 | $8.75 | $8.67 | $8.73 | $8.73 | 4,437,630 |
| 2022-09-21 | $8.71 | $8.76 | $8.62 | $8.75 | $8.75 | 5,282,960 |
| 2022-09-20 | $8.74 | $8.78 | $8.70 | $8.71 | $8.71 | 6,757,920 |
| 2022-09-19 | $8.88 | $8.88 | $8.69 | $8.71 | $8.71 | 9,737,880 |
| 2022-09-16 | $9.07 | $9.08 | $8.88 | $8.88 | $8.88 | 15,141,730 |
| 2022-09-15 | $9.14 | $9.21 | $9.05 | $9.08 | $9.08 | 11,970,170 |
| 2022-09-14 | $9.02 | $9.12 | $8.96 | $9.12 | $9.12 | 11,931,170 |
| 2022-09-13 | $9.12 | $9.18 | $9.08 | $9.10 | $9.10 | 11,535,950 |
| 2022-09-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-09-09 | $9.06 | $9.12 | $9.04 | $9.11 | $9.11 | 9,143,160 |
| 2022-09-08 | $9.10 | $9.13 | $9.03 | $9.05 | $9.05 | 7,479,790 |
| 2022-09-07 | $9.06 | $9.15 | $9.04 | $9.09 | $9.09 | 10,925,340 |
| 2022-09-06 | $9.09 | $9.11 | $9.01 | $9.10 | $9.10 | 11,916,120 |
| 2022-09-05 | $9.05 | $9.08 | $8.95 | $9.01 | $9.01 | 14,186,340 |
| 2022-09-02 | $9.07 | $9.14 | $9.00 | $9.06 | $9.06 | 16,852,450 |
| 2022-09-01 | $9.17 | $9.19 | $9.04 | $9.06 | $9.06 | 21,501,470 |
| 2022-08-31 | $9.25 | $9.29 | $9.13 | $9.17 | $9.17 | 17,658,990 |
| 2022-08-30 | $9.22 | $9.31 | $9.19 | $9.27 | $9.27 | 12,291,570 |
| 2022-08-29 | $9.22 | $9.26 | $9.16 | $9.22 | $9.22 | 12,356,260 |
| 2022-08-26 | $9.24 | $9.33 | $9.19 | $9.27 | $9.27 | 11,759,050 |
| 2022-08-25 | $9.14 | $9.21 | $9.11 | $9.20 | $9.20 | 9,678,250 |
| 2022-08-24 | $9.20 | $9.27 | $9.10 | $9.11 | $9.11 | 17,734,580 |
| 2022-08-23 | $9.20 | $9.21 | $9.15 | $9.20 | $9.20 | 10,025,570 |
| 2022-08-22 | $9.25 | $9.31 | $9.13 | $9.22 | $9.22 | 17,978,030 |
| 2022-08-19 | $9.34 | $9.37 | $9.27 | $9.29 | $9.29 | 10,037,770 |
| 2022-08-18 | $9.45 | $9.45 | $9.33 | $9.35 | $9.35 | 8,250,400 |
| 2022-08-17 | $9.40 | $9.47 | $9.34 | $9.45 | $9.45 | 9,448,690 |
| 2022-08-16 | $9.50 | $9.50 | $9.38 | $9.42 | $9.42 | 10,191,060 |
| 2022-08-15 | $9.52 | $9.54 | $9.43 | $9.50 | $9.50 | 8,945,360 |
| 2022-08-12 | $9.42 | $9.53 | $9.42 | $9.52 | $9.52 | 9,966,410 |
| 2022-08-11 | $9.34 | $9.48 | $9.32 | $9.48 | $9.48 | 10,562,820 |
| 2022-08-10 | $9.36 | $9.39 | $9.27 | $9.30 | $9.30 | 7,867,550 |
| 2022-08-09 | $9.42 | $9.45 | $9.36 | $9.39 | $9.39 | 9,274,840 |
| 2022-08-08 | $9.43 | $9.60 | $9.35 | $9.46 | $9.46 | 13,920,950 |
| 2022-08-05 | $9.22 | $9.45 | $9.21 | $9.44 | $9.44 | 17,801,860 |
| 2022-08-04 | $9.30 | $9.35 | $9.22 | $9.31 | $9.31 | 9,746,530 |
| 2022-08-03 | $9.18 | $9.37 | $9.17 | $9.24 | $9.24 | 13,864,240 |
| 2022-08-02 | $9.51 | $9.51 | $9.12 | $9.23 | $9.23 | 25,118,800 |
| 2022-08-01 | $9.61 | $9.61 | $9.49 | $9.53 | $9.53 | 17,276,650 |
| 2022-07-29 | $9.77 | $9.78 | $9.63 | $9.64 | $9.64 | 14,503,340 |
| 2022-07-28 | $9.74 | $9.82 | $9.73 | $9.76 | $9.76 | 9,931,930 |
| 2022-07-27 | $9.75 | $9.77 | $9.70 | $9.74 | $9.74 | 7,413,630 |
| 2022-07-26 | $9.71 | $9.76 | $9.65 | $9.76 | $9.76 | 8,769,250 |
| 2022-07-25 | $9.76 | $9.80 | $9.66 | $9.70 | $9.70 | 11,313,320 |
| 2022-07-22 | $9.80 | $9.90 | $9.66 | $9.74 | $9.74 | 13,186,860 |
| 2022-07-21 | $9.87 | $9.88 | $9.79 | $9.80 | $9.80 | 12,010,400 |
| 2022-07-20 | $9.80 | $9.89 | $9.78 | $9.87 | $9.87 | 17,232,900 |
| 2022-07-19 | $9.81 | $9.81 | $9.71 | $9.78 | $9.78 | 18,144,030 |
| 2022-07-18 | $9.69 | $9.81 | $9.61 | $9.81 | $9.81 | 23,636,440 |
| 2022-07-15 | $9.90 | $9.91 | $9.67 | $9.69 | $9.69 | 22,421,590 |
| 2022-07-14 | $9.86 | $9.91 | $9.81 | $9.85 | $9.85 | 12,458,140 |
| 2022-07-13 | $9.93 | $9.97 | $9.84 | $9.86 | $9.86 | 15,052,580 |
| 2022-07-12 | $10.15 | $10.15 | $9.91 | $9.92 | $9.92 | 19,832,000 |
| 2022-07-11 | $10.18 | $10.19 | $10.06 | $10.14 | $10.14 | 13,342,610 |
| 2022-07-08 | $10.22 | $10.26 | $10.13 | $10.18 | $10.18 | 10,274,900 |
| 2022-07-07 | $10.31 | $10.32 | $10.15 | $10.18 | $10.18 | 14,884,640 |
| 2022-07-06 | $10.45 | $10.52 | $10.22 | $10.30 | $10.30 | 16,156,020 |
| 2022-07-05 | $10.60 | $10.68 | $10.36 | $10.45 | $10.45 | 23,319,760 |
| 2022-07-04 | $10.27 | $10.58 | $10.26 | $10.53 | $10.53 | 25,875,990 |
| 2022-07-01 | $10.35 | $10.44 | $10.24 | $10.29 | $10.29 | 15,235,560 |
| 2022-06-30 | $10.31 | $10.48 | $10.30 | $10.34 | $10.34 | 20,361,860 |
| 2022-06-29 | $10.29 | $10.47 | $10.26 | $10.29 | $10.29 | 19,990,420 |
| 2022-06-28 | $10.16 | $10.35 | $10.05 | $10.35 | $10.35 | 20,765,240 |
| 2022-06-27 | $10.14 | $10.30 | $10.13 | $10.15 | $10.15 | 17,529,990 |
| 2022-06-24 | $10.15 | $10.22 | $10.08 | $10.14 | $10.14 | 14,400,750 |
| 2022-06-23 | $10.16 | $10.18 | $10.00 | $10.16 | $10.16 | 16,623,590 |
| 2022-06-22 | $10.32 | $10.36 | $10.08 | $10.12 | $10.12 | 19,105,960 |
| 2022-06-21 | $10.29 | $10.49 | $10.21 | $10.31 | $10.31 | 19,832,680 |
| 2022-06-20 | $10.28 | $10.36 | $10.23 | $10.32 | $10.32 | 20,935,870 |
| 2022-06-17 | $10.12 | $10.29 | $10.06 | $10.25 | $10.25 | 24,353,540 |
| 2022-06-16 | $10.00 | $10.30 | $9.98 | $10.21 | $10.21 | 30,588,850 |
| 2022-06-15 | $9.90 | $10.10 | $9.90 | $9.98 | $9.98 | 24,311,800 |
| 2022-06-14 | $9.78 | $9.88 | $9.61 | $9.88 | $9.88 | 16,794,610 |
| 2022-06-13 | $9.78 | $9.84 | $9.71 | $9.81 | $9.81 | 14,966,290 |
| 2022-06-10 | $9.75 | $9.88 | $9.69 | $9.86 | $9.86 | 18,065,510 |
| 2022-06-09 | $9.91 | $10.01 | $9.75 | $9.82 | $9.82 | 15,017,160 |
| 2022-06-08 | $10.07 | $10.08 | $9.80 | $9.91 | $9.91 | 23,209,980 |
| 2022-06-07 | $10.20 | $10.33 | $10.14 | $10.32 | $10.02 | 19,987,530 |
| 2022-06-06 | $10.26 | $10.27 | $10.09 | $10.19 | $9.89 | 18,857,740 |
| 2022-06-02 | $10.25 | $10.28 | $10.06 | $10.26 | $9.96 | 12,726,150 |
| 2022-06-01 | $10.10 | $10.28 | $10.10 | $10.22 | $9.92 | 13,158,380 |
| 2022-05-31 | $10.02 | $10.15 | $9.96 | $10.15 | $9.85 | 10,952,880 |
| 2022-05-30 | $10.07 | $10.11 | $9.96 | $10.01 | $9.72 | 7,973,540 |
| 2022-05-27 | $10.01 | $10.12 | $9.96 | $10.06 | $9.76 | 8,710,560 |
| 2022-05-26 | $10.01 | $10.06 | $9.85 | $10.06 | $9.76 | 8,176,670 |
| 2022-05-25 | $9.89 | $10.03 | $9.87 | $9.99 | $9.70 | 6,947,290 |
| 2022-05-24 | $10.16 | $10.23 | $9.88 | $9.90 | $9.61 | 16,639,510 |
| 2022-05-23 | $10.27 | $10.31 | $10.15 | $10.21 | $9.91 | 9,286,460 |
| 2022-05-20 | $10.04 | $10.21 | $10.03 | $10.20 | $9.90 | 10,119,690 |
| 2022-05-19 | $10.03 | $10.07 | $9.95 | $10.05 | $9.75 | 10,936,110 |
| 2022-05-18 | $10.15 | $10.25 | $10.10 | $10.11 | $9.81 | 8,351,830 |
| 2022-05-17 | $10.26 | $10.31 | $10.11 | $10.17 | $9.87 | 9,694,910 |
| 2022-05-16 | $10.48 | $10.51 | $10.27 | $10.33 | $10.03 | 12,290,370 |
| 2022-05-13 | $10.40 | $10.68 | $10.34 | $10.42 | $10.11 | 11,746,080 |
| 2022-05-12 | $10.30 | $10.46 | $10.22 | $10.38 | $10.08 | 11,886,920 |
| 2022-05-11 | $10.29 | $10.53 | $10.25 | $10.29 | $9.99 | 18,126,270 |
| 2022-05-10 | $10.27 | $10.35 | $10.15 | $10.29 | $9.99 | 16,250,980 |
| 2022-05-09 | $10.22 | $10.41 | $10.05 | $10.26 | $9.96 | 16,321,700 |
| 2022-05-06 | $10.19 | $10.33 | $10.02 | $10.15 | $9.85 | 19,159,060 |
| 2022-05-05 | $10.14 | $10.41 | $9.99 | $10.36 | $10.06 | 28,796,220 |
| 2022-05-04 | $10.13 | $10.13 | $10.13 | $10.13 | $9.83 | 0 |
| 2022-05-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.83 | 0 |
| 2022-04-29 | $9.75 | $10.19 | $9.73 | $10.13 | $9.83 | 39,078,630 |
| 2022-04-28 | $9.59 | $9.75 | $9.44 | $9.60 | $9.32 | 13,219,860 |
| 2022-04-27 | $9.36 | $9.66 | $9.20 | $9.63 | $9.35 | 19,083,200 |
| 2022-04-26 | $9.42 | $9.69 | $9.27 | $9.43 | $9.15 | 21,935,800 |
| 2022-04-25 | $9.96 | $9.96 | $9.29 | $9.29 | $9.02 | 22,952,710 |
| 2022-04-22 | $9.93 | $10.05 | $9.74 | $9.96 | $9.67 | 15,412,760 |
| 2022-04-21 | $9.91 | $10.22 | $9.89 | $9.92 | $9.63 | 22,377,080 |
| 2022-04-20 | $10.28 | $10.28 | $9.86 | $9.89 | $9.60 | 22,205,070 |
| 2022-04-19 | $10.62 | $10.65 | $10.20 | $10.23 | $9.93 | 22,001,080 |
| 2022-04-18 | $10.40 | $10.57 | $10.30 | $10.55 | $10.24 | 10,866,190 |
| 2022-04-15 | $10.45 | $10.51 | $10.31 | $10.43 | $10.12 | 9,726,270 |
| 2022-04-14 | $10.45 | $10.58 | $10.43 | $10.47 | $10.16 | 9,606,310 |
| 2022-04-13 | $10.55 | $10.60 | $10.42 | $10.42 | $10.11 | 9,892,990 |
| 2022-04-12 | $10.35 | $10.65 | $10.29 | $10.61 | $10.30 | 16,360,250 |
| 2022-04-11 | $10.55 | $10.69 | $10.39 | $10.44 | $10.13 | 18,265,850 |
| 2022-04-08 | $10.53 | $10.64 | $10.46 | $10.55 | $10.24 | 16,120,390 |
| 2022-04-07 | $10.61 | $10.70 | $10.51 | $10.54 | $10.23 | 17,451,360 |
| 2022-04-06 | $10.41 | $10.70 | $10.36 | $10.67 | $10.36 | 25,998,330 |
| 2022-04-05 | $10.44 | $10.44 | $10.44 | $10.44 | $10.13 | 0 |
| 2022-04-04 | $10.44 | $10.44 | $10.44 | $10.44 | $10.13 | 0 |
| 2022-04-01 | $10.41 | $10.50 | $10.32 | $10.44 | $10.13 | 28,532,780 |
| 2022-03-31 | $10.10 | $10.39 | $10.10 | $10.19 | $9.89 | 15,593,010 |
| 2022-03-30 | $10.02 | $10.15 | $9.93 | $10.15 | $9.85 | 12,086,370 |
| 2022-03-29 | $9.92 | $10.06 | $9.92 | $9.96 | $9.67 | 12,286,810 |
| 2022-03-28 | $10.00 | $10.04 | $9.87 | $10.00 | $9.71 | 10,249,930 |
| 2022-03-25 | $9.99 | $10.25 | $9.96 | $10.02 | $9.73 | 15,804,210 |
| 2022-03-24 | $9.94 | $10.04 | $9.90 | $9.99 | $9.70 | 9,213,570 |
| 2022-03-23 | $9.96 | $10.00 | $9.91 | $9.97 | $9.68 | 8,849,590 |
| 2022-03-22 | $10.04 | $10.04 | $9.91 | $9.95 | $9.66 | 8,067,940 |
| 2022-03-21 | $10.12 | $10.17 | $9.95 | $10.06 | $9.76 | 11,363,060 |
| 2022-03-18 | $9.93 | $10.12 | $9.87 | $10.09 | $9.79 | 13,439,190 |
| 2022-03-17 | $9.95 | $10.18 | $9.87 | $9.90 | $9.61 | 20,067,810 |
| 2022-03-16 | $9.88 | $9.92 | $9.36 | $9.88 | $9.59 | 20,558,040 |
| 2022-03-15 | $10.06 | $10.15 | $9.75 | $9.75 | $9.46 | 19,727,010 |
| 2022-03-14 | $10.26 | $10.39 | $10.08 | $10.11 | $9.81 | 13,597,000 |
| 2022-03-11 | $9.95 | $10.24 | $9.86 | $10.22 | $9.92 | 16,718,510 |
| 2022-03-10 | $9.90 | $10.08 | $9.90 | $10.00 | $9.71 | 20,234,520 |
| 2022-03-09 | $10.08 | $10.18 | $9.25 | $9.56 | $9.28 | 28,355,800 |
| 2022-03-08 | $10.38 | $10.43 | $10.06 | $10.10 | $9.80 | 14,095,750 |
| 2022-03-07 | $10.57 | $10.59 | $10.38 | $10.43 | $10.12 | 10,516,100 |
| 2022-03-04 | $10.58 | $10.66 | $10.51 | $10.57 | $10.26 | 10,069,800 |
| 2022-03-03 | $10.53 | $10.63 | $10.52 | $10.56 | $10.25 | 10,607,080 |
| 2022-03-02 | $10.41 | $10.52 | $10.38 | $10.52 | $10.21 | 7,092,730 |
| 2022-03-01 | $10.48 | $10.56 | $10.40 | $10.44 | $10.13 | 8,999,730 |
| 2022-02-28 | $10.43 | $10.48 | $10.28 | $10.44 | $10.13 | 9,297,850 |
| 2022-02-25 | $10.30 | $10.54 | $10.30 | $10.41 | $10.10 | 11,771,050 |
| 2022-02-24 | $10.50 | $10.53 | $10.24 | $10.27 | $9.97 | 14,342,430 |
| 2022-02-23 | $10.47 | $10.54 | $10.46 | $10.50 | $10.19 | 7,396,070 |
| 2022-02-22 | $10.55 | $10.55 | $10.43 | $10.47 | $10.16 | 8,266,630 |
| 2022-02-21 | $10.44 | $10.62 | $10.43 | $10.58 | $10.27 | 10,814,590 |
| 2022-02-18 | $10.36 | $10.48 | $10.31 | $10.46 | $10.15 | 6,661,810 |
| 2022-02-17 | $10.45 | $10.49 | $10.38 | $10.39 | $10.08 | 6,799,690 |
| 2022-02-16 | $10.50 | $10.52 | $10.45 | $10.47 | $10.16 | 6,296,160 |
| 2022-02-15 | $10.45 | $10.52 | $10.41 | $10.47 | $10.16 | 7,362,790 |
| 2022-02-14 | $10.41 | $10.53 | $10.36 | $10.50 | $10.19 | 8,637,330 |
| 2022-02-11 | $10.56 | $10.56 | $10.44 | $10.46 | $10.15 | 9,963,610 |
| 2022-02-10 | $10.57 | $10.64 | $10.51 | $10.58 | $10.27 | 10,218,260 |
| 2022-02-09 | $10.42 | $10.60 | $10.40 | $10.54 | $10.23 | 12,667,620 |
| 2022-02-08 | $10.21 | $10.47 | $10.20 | $10.44 | $10.13 | 15,044,540 |
| 2022-02-07 | $10.02 | $10.31 | $10.02 | $10.20 | $9.90 | 13,430,200 |
| 2022-02-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.85 | 0 |
| 2022-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.85 | 0 |
| 2022-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.85 | 0 |
| 2022-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.85 | 0 |
| 2022-01-28 | $10.15 | $10.22 | $10.00 | $10.15 | $9.85 | 12,509,110 |
| 2022-01-27 | $10.37 | $10.38 | $10.05 | $10.06 | $9.76 | 18,775,780 |
| 2022-01-26 | $10.33 | $10.43 | $10.21 | $10.36 | $10.06 | 19,432,900 |
| 2022-01-25 | $10.45 | $10.52 | $10.33 | $10.33 | $10.03 | 18,097,930 |
| 2022-01-24 | $10.60 | $10.60 | $10.35 | $10.39 | $10.08 | 21,869,810 |
| 2022-01-21 | $10.76 | $10.79 | $10.60 | $10.65 | $10.34 | 15,023,830 |
| 2022-01-20 | $10.85 | $10.96 | $10.72 | $10.76 | $10.44 | 16,568,190 |
| 2022-01-19 | $11.05 | $11.05 | $10.75 | $10.87 | $10.55 | 21,882,930 |
| 2022-01-18 | $11.12 | $11.19 | $11.04 | $11.06 | $10.74 | 15,107,550 |
| 2022-01-17 | $11.16 | $11.32 | $11.12 | $11.20 | $10.87 | 17,073,030 |
| 2022-01-14 | $11.03 | $11.18 | $11.00 | $11.15 | $10.82 | 18,549,550 |
| 2022-01-13 | $11.22 | $11.30 | $11.04 | $11.06 | $10.74 | 20,834,880 |
| 2022-01-12 | $11.34 | $11.35 | $11.22 | $11.28 | $10.95 | 17,438,760 |
| 2022-01-11 | $11.18 | $11.42 | $11.11 | $11.34 | $11.01 | 33,362,520 |
| 2022-01-10 | $11.09 | $11.20 | $11.05 | $11.16 | $10.83 | 17,061,660 |
| 2022-01-07 | $11.06 | $11.19 | $11.00 | $11.09 | $10.76 | 23,559,440 |
| 2022-01-06 | $11.15 | $11.15 | $10.95 | $11.10 | $10.77 | 21,112,650 |
| 2022-01-05 | $11.26 | $11.26 | $11.01 | $11.07 | $10.74 | 24,427,560 |
| 2022-01-04 | $10.97 | $11.33 | $10.96 | $11.24 | $10.91 | 41,907,400 |
| 2022-01-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.64 | 0 |
| 2021-12-31 | $10.78 | $11.03 | $10.78 | $10.96 | $10.64 | 30,731,210 |
| 2021-12-30 | $10.90 | $10.92 | $10.79 | $10.83 | $10.51 | 17,851,200 |
| 2021-12-29 | $10.89 | $10.99 | $10.85 | $10.89 | $10.57 | 20,596,390 |
| 2021-12-28 | $10.95 | $11.04 | $10.84 | $10.89 | $10.57 | 21,699,930 |
| 2021-12-27 | $10.79 | $10.95 | $10.76 | $10.90 | $10.58 | 27,090,160 |
| 2021-12-24 | $10.74 | $10.85 | $10.59 | $10.80 | $10.48 | 30,445,270 |
| 2021-12-23 | $10.76 | $10.76 | $10.67 | $10.72 | $10.41 | 13,261,740 |
| 2021-12-22 | $10.68 | $10.78 | $10.65 | $10.75 | $10.43 | 19,877,050 |
| 2021-12-21 | $10.63 | $10.70 | $10.58 | $10.68 | $10.37 | 15,996,680 |
| 2021-12-20 | $10.63 | $10.68 | $10.57 | $10.65 | $10.34 | 14,806,670 |
| 2021-12-17 | $10.64 | $10.73 | $10.63 | $10.65 | $10.34 | 16,007,340 |
| 2021-12-16 | $10.59 | $10.64 | $10.50 | $10.63 | $10.32 | 15,771,920 |
| 2021-12-15 | $10.68 | $10.70 | $10.58 | $10.61 | $10.30 | 20,291,740 |
| 2021-12-14 | $10.70 | $10.75 | $10.68 | $10.70 | $10.39 | 16,422,030 |
| 2021-12-13 | $10.69 | $10.79 | $10.69 | $10.73 | $10.41 | 18,592,990 |
| 2021-12-10 | $10.90 | $10.92 | $10.69 | $10.69 | $10.38 | 35,932,890 |
| 2021-12-09 | $10.85 | $10.95 | $10.81 | $10.94 | $10.62 | 18,232,490 |
| 2021-12-08 | $10.88 | $10.88 | $10.81 | $10.86 | $10.54 | 12,773,360 |
| 2021-12-07 | $10.75 | $10.85 | $10.75 | $10.84 | $10.52 | 15,120,240 |
| 2021-12-06 | $10.80 | $10.85 | $10.71 | $10.75 | $10.43 | 15,145,320 |
| 2021-12-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.47 | 20,860,830 |
| 2021-12-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.44 | 30,299,000 |
| 2021-12-01 | $10.93 | $11.02 | $10.91 | $10.96 | $10.64 | 21,698,260 |
| 2021-11-30 | $11.16 | $11.20 | $10.86 | $11.04 | $10.72 | 40,900,160 |
| 2021-11-29 | $11.55 | $11.88 | $11.11 | $11.15 | $10.82 | 72,724,300 |
| 2021-11-26 | $12.68 | $13.08 | $11.33 | $11.89 | $11.54 | 100,757,090 |
| 2021-11-25 | $11.67 | $12.67 | $11.67 | $12.59 | $12.22 | 49,990,310 |
| 2021-11-24 | $11.68 | $11.75 | $11.60 | $11.65 | $11.31 | 9,696,940 |
| 2021-11-23 | $11.69 | $11.84 | $11.67 | $11.68 | $11.34 | 10,502,860 |
| 2021-11-22 | $11.87 | $11.91 | $11.55 | $11.68 | $11.34 | 19,248,410 |
| 2021-11-19 | $11.64 | $11.89 | $11.63 | $11.86 | $11.51 | 12,688,440 |
| 2021-11-18 | $11.70 | $11.85 | $11.59 | $11.67 | $11.33 | 14,755,240 |
| 2021-11-17 | $12.08 | $12.10 | $11.76 | $11.76 | $11.41 | 18,545,000 |
| 2021-11-16 | $11.95 | $12.18 | $11.87 | $12.07 | $11.72 | 20,376,670 |
| 2021-11-15 | $11.89 | $12.04 | $11.73 | $11.88 | $11.53 | 16,685,550 |
| 2021-11-12 | $11.83 | $11.97 | $11.80 | $11.88 | $11.53 | 10,859,000 |
| 2021-11-11 | $11.79 | $11.93 | $11.77 | $11.83 | $11.48 | 11,269,380 |
| 2021-11-10 | $11.78 | $12.19 | $11.67 | $11.89 | $11.54 | 22,461,520 |
| 2021-11-09 | $11.73 | $12.13 | $11.71 | $11.78 | $11.43 | 19,589,580 |
| 2021-11-08 | $12.03 | $12.03 | $11.46 | $11.75 | $11.40 | 31,435,600 |
| 2021-11-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.68 | 15,420,390 |
| 2021-11-04 | $12.08 | $12.17 | $11.98 | $12.03 | $11.68 | 18,558,400 |
| 2021-11-03 | $12.19 | $12.26 | $11.97 | $12.08 | $11.73 | 19,468,570 |
| 2021-11-02 | $12.10 | $12.28 | $12.03 | $12.19 | $11.83 | 30,140,320 |
| 2021-11-01 | $12.19 | $12.28 | $11.87 | $12.19 | $11.83 | 41,357,600 |
| 2021-10-29 | $11.62 | $12.23 | $11.43 | $12.19 | $11.83 | 66,593,900 |
| 2021-10-28 | $10.92 | $11.79 | $10.92 | $11.57 | $11.23 | 76,756,670 |
| 2021-10-27 | $10.91 | $10.93 | $10.72 | $10.75 | $10.43 | 12,489,260 |
| 2021-10-26 | $10.95 | $11.02 | $10.85 | $10.93 | $10.61 | 9,900,640 |
| 2021-10-25 | $11.07 | $11.11 | $10.91 | $10.95 | $10.63 | 9,006,240 |
| 2021-10-22 | $10.96 | $11.12 | $10.90 | $11.05 | $10.73 | 11,203,140 |
| 2021-10-21 | $11.05 | $11.18 | $10.90 | $10.97 | $10.65 | 15,606,490 |
| 2021-10-20 | $10.92 | $10.94 | $10.82 | $10.89 | $10.57 | 9,701,660 |
| 2021-10-19 | $10.86 | $10.98 | $10.85 | $10.88 | $10.56 | 9,606,270 |
| 2021-10-18 | $11.13 | $11.13 | $10.73 | $10.85 | $10.53 | 20,102,380 |
| 2021-10-15 | $11.11 | $11.17 | $11.04 | $11.11 | $10.78 | 12,984,430 |
| 2021-10-14 | $11.20 | $11.27 | $11.08 | $11.18 | $10.85 | 13,436,850 |
| 2021-10-13 | $10.94 | $11.22 | $10.88 | $11.14 | $10.81 | 21,941,170 |
| 2021-10-12 | $10.96 | $11.03 | $10.80 | $10.90 | $10.58 | 19,082,880 |
| 2021-10-11 | $11.02 | $11.09 | $10.83 | $10.98 | $10.66 | 22,159,810 |
| 2021-10-08 | $10.57 | $10.89 | $10.56 | $10.80 | $10.48 | 25,319,100 |
| 2021-10-07 | $10.52 | $10.52 | $10.52 | $10.52 | $10.21 | 0 |
| 2021-10-06 | $10.52 | $10.52 | $10.52 | $10.52 | $10.21 | 0 |
| 2021-09-30 | $10.51 | $10.67 | $10.51 | $10.52 | $10.21 | 10,948,290 |
| 2021-09-29 | $10.65 | $10.68 | $10.43 | $10.51 | $10.20 | 15,404,200 |
| 2021-09-28 | $10.79 | $10.80 | $10.60 | $10.69 | $10.38 | 11,880,650 |
| 2021-09-27 | $10.58 | $10.90 | $10.52 | $10.76 | $10.44 | 26,269,450 |
| 2021-09-24 | $10.79 | $10.80 | $10.59 | $10.61 | $10.30 | 16,766,570 |
| 2021-09-23 | $10.75 | $10.88 | $10.72 | $10.77 | $10.45 | 17,020,090 |
| 2021-09-22 | $10.59 | $10.82 | $10.52 | $10.78 | $10.46 | 15,564,150 |
| 2021-09-21 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2021-09-20 | $10.71 | $10.71 | $10.71 | $10.71 | $10.40 | 0 |
| 2021-09-17 | $10.57 | $10.72 | $10.54 | $10.71 | $10.40 | 15,491,340 |
| 2021-09-16 | $10.67 | $10.80 | $10.58 | $10.63 | $10.32 | 18,328,010 |
| 2021-09-15 | $10.84 | $10.88 | $10.53 | $10.67 | $10.36 | 23,615,270 |
| 2021-09-14 | $10.88 | $11.33 | $10.83 | $10.91 | $10.59 | 37,944,160 |
| 2021-09-13 | $10.83 | $11.02 | $10.81 | $10.86 | $10.54 | 14,588,200 |
| 2021-09-10 | $10.95 | $10.98 | $10.76 | $10.82 | $10.50 | 22,414,990 |
| 2021-09-09 | $10.95 | $10.99 | $10.89 | $10.94 | $10.62 | 11,344,090 |
| 2021-09-08 | $10.87 | $11.02 | $10.80 | $10.97 | $10.65 | 19,932,150 |
| 2021-09-07 | $10.90 | $10.95 | $10.78 | $10.87 | $10.55 | 15,654,810 |
| 2021-09-06 | $10.66 | $10.86 | $10.66 | $10.83 | $10.51 | 20,675,140 |
| 2021-09-03 | $10.59 | $10.75 | $10.52 | $10.69 | $10.38 | 19,951,400 |
| 2021-09-02 | $10.60 | $10.63 | $10.47 | $10.62 | $10.31 | 15,627,080 |
| 2021-09-01 | $10.47 | $10.65 | $10.36 | $10.62 | $10.31 | 17,303,410 |
| 2021-08-31 | $10.47 | $10.55 | $10.35 | $10.48 | $10.17 | 10,369,150 |
| 2021-08-30 | $10.69 | $10.70 | $10.40 | $10.45 | $10.14 | 18,638,410 |
| 2021-08-27 | $10.70 | $10.80 | $10.56 | $10.69 | $10.38 | 16,155,630 |
| 2021-08-26 | $10.75 | $10.90 | $10.62 | $10.73 | $10.41 | 19,436,940 |
| 2021-08-25 | $10.85 | $10.91 | $10.61 | $10.74 | $10.42 | 22,512,400 |
| 2021-08-24 | $10.50 | $10.67 | $10.44 | $10.60 | $10.29 | 18,231,310 |
| 2021-08-23 | $10.40 | $10.52 | $10.34 | $10.50 | $10.19 | 16,772,090 |
| 2021-08-20 | $10.60 | $10.66 | $10.24 | $10.50 | $10.19 | 24,371,120 |
| 2021-08-19 | $10.44 | $11.16 | $10.43 | $10.74 | $10.42 | 44,666,190 |
| 2021-08-18 | $10.37 | $10.39 | $10.24 | $10.33 | $10.03 | 10,983,880 |
| 2021-08-17 | $10.50 | $10.52 | $10.33 | $10.37 | $10.07 | 16,723,270 |
| 2021-08-16 | $10.44 | $10.54 | $10.41 | $10.50 | $10.19 | 15,204,420 |
| 2021-08-13 | $10.65 | $10.65 | $10.39 | $10.45 | $10.14 | 19,211,940 |
| 2021-08-12 | $10.60 | $10.72 | $10.58 | $10.64 | $10.33 | 12,957,140 |
| 2021-08-11 | $10.63 | $10.70 | $10.54 | $10.60 | $10.29 | 12,975,860 |
| 2021-08-10 | $10.68 | $10.68 | $10.54 | $10.62 | $10.31 | 17,410,270 |
| 2021-08-09 | $10.53 | $10.75 | $10.48 | $10.61 | $10.30 | 19,584,160 |
| 2021-08-06 | $10.85 | $10.85 | $10.52 | $10.58 | $10.27 | 15,918,490 |
| 2021-08-05 | $10.92 | $11.10 | $10.81 | $10.83 | $10.51 | 14,072,030 |
| 2021-08-04 | $11.05 | $11.07 | $10.80 | $10.92 | $10.60 | 13,092,280 |
| 2021-08-03 | $10.78 | $11.09 | $10.72 | $11.02 | $10.70 | 17,810,750 |
| 2021-08-02 | $10.92 | $11.09 | $10.35 | $10.90 | $10.58 | 29,182,690 |
| 2021-07-30 | $11.00 | $11.39 | $10.97 | $11.06 | $10.74 | 21,305,490 |
| 2021-07-29 | $11.36 | $11.39 | $10.79 | $10.88 | $10.56 | 26,996,110 |
| 2021-07-28 | $11.17 | $11.34 | $11.15 | $11.23 | $10.90 | 13,855,890 |
| 2021-07-27 | $11.32 | $11.42 | $11.20 | $11.22 | $10.89 | 12,007,540 |
| 2021-07-26 | $11.51 | $11.52 | $11.20 | $11.26 | $10.93 | 15,359,890 |
| 2021-07-23 | $11.75 | $11.78 | $11.51 | $11.52 | $11.18 | 13,550,140 |
| 2021-07-22 | $11.89 | $11.90 | $11.70 | $11.75 | $11.40 | 9,492,800 |
| 2021-07-21 | $11.78 | $11.94 | $11.77 | $11.79 | $11.44 | 9,319,860 |
| 2021-07-20 | $11.83 | $12.05 | $11.77 | $11.84 | $11.49 | 10,060,930 |
| 2021-07-19 | $11.79 | $11.89 | $11.63 | $11.83 | $11.48 | 8,788,720 |
| 2021-07-16 | $11.90 | $11.94 | $11.73 | $11.82 | $11.47 | 8,766,510 |
| 2021-07-15 | $11.99 | $12.01 | $11.81 | $11.89 | $11.54 | 10,423,740 |
| 2021-07-14 | $11.68 | $11.96 | $11.64 | $11.85 | $11.50 | 14,130,110 |
| 2021-07-13 | $11.67 | $11.70 | $11.55 | $11.68 | $11.34 | 9,903,840 |
| 2021-07-12 | $11.69 | $11.78 | $11.55 | $11.68 | $11.34 | 8,337,980 |
| 2021-07-09 | $11.58 | $11.72 | $11.55 | $11.65 | $11.31 | 7,414,870 |
| 2021-07-08 | $11.82 | $11.84 | $11.56 | $11.61 | $11.27 | 11,439,090 |
| 2021-07-07 | $11.71 | $11.84 | $11.66 | $11.77 | $11.42 | 7,708,140 |
| 2021-07-06 | $11.98 | $12.03 | $11.70 | $11.75 | $11.40 | 13,410,010 |
| 2021-07-05 | $12.20 | $12.20 | $11.91 | $11.97 | $11.62 | 10,718,330 |
| 2021-07-02 | $12.30 | $12.37 | $12.07 | $12.20 | $11.84 | 16,349,920 |
| 2021-07-01 | $12.04 | $12.50 | $11.93 | $12.30 | $11.94 | 26,101,270 |
| 2021-06-30 | $11.90 | $11.99 | $11.78 | $11.94 | $11.59 | 8,125,420 |
| 2021-06-29 | $12.15 | $12.18 | $11.88 | $11.90 | $11.55 | 9,822,500 |
| 2021-06-28 | $11.80 | $12.05 | $11.73 | $11.95 | $11.60 | 12,350,360 |
| 2021-06-25 | $11.76 | $11.79 | $11.66 | $11.78 | $11.43 | 8,387,010 |
| 2021-06-24 | $11.70 | $11.78 | $11.62 | $11.76 | $11.41 | 9,515,390 |
| 2021-06-23 | $11.86 | $11.87 | $11.61 | $11.71 | $11.37 | 13,410,990 |
| 2021-06-22 | $11.81 | $11.90 | $11.74 | $11.86 | $11.51 | 8,844,980 |
| 2021-06-21 | $11.85 | $11.90 | $11.74 | $11.80 | $11.45 | 10,321,350 |
| 2021-06-18 | $11.81 | $11.90 | $11.74 | $11.85 | $11.50 | 9,097,580 |
| 2021-06-17 | $11.95 | $11.95 | $11.80 | $11.82 | $11.47 | 10,085,470 |
| 2021-06-16 | $12.00 | $12.07 | $11.83 | $11.90 | $11.55 | 12,146,680 |
| 2021-06-15 | $12.22 | $12.23 | $11.95 | $12.02 | $11.67 | 12,831,990 |
| 2021-06-14 | $12.22 | $12.22 | $12.22 | $12.22 | $11.86 | 0 |
| 2021-06-11 | $12.41 | $12.46 | $12.18 | $12.22 | $11.86 | 13,970,040 |
| 2021-06-10 | $12.64 | $12.68 | $12.38 | $12.40 | $12.04 | 17,947,120 |
| 2021-06-09 | $12.66 | $12.75 | $12.56 | $12.67 | $12.30 | 12,574,130 |
| 2021-06-08 | $12.69 | $12.80 | $12.55 | $12.62 | $12.25 | 10,946,890 |
| 2021-06-07 | $12.68 | $12.81 | $12.45 | $12.69 | $12.32 | 17,379,030 |
| 2021-06-04 | $12.55 | $12.74 | $12.41 | $12.63 | $12.26 | 11,558,580 |
| 2021-06-03 | $12.70 | $12.70 | $12.50 | $12.50 | $12.13 | 10,694,050 |
| 2021-06-02 | $12.50 | $12.75 | $12.38 | $12.66 | $12.29 | 17,927,480 |
| 2021-06-01 | $12.43 | $12.54 | $12.34 | $12.52 | $12.15 | 13,160,320 |
| 2021-05-31 | $12.42 | $12.52 | $12.30 | $12.43 | $12.06 | 11,758,410 |
| 2021-05-28 | $12.80 | $12.82 | $12.46 | $12.56 | $11.99 | 19,581,040 |
| 2021-05-27 | $12.80 | $12.86 | $12.71 | $12.77 | $12.19 | 11,008,220 |
| 2021-05-26 | $12.72 | $12.90 | $12.62 | $12.85 | $12.27 | 13,978,360 |
| 2021-05-25 | $12.50 | $12.78 | $12.50 | $12.72 | $12.14 | 16,184,680 |
| 2021-05-24 | $12.51 | $12.68 | $12.44 | $12.49 | $11.92 | 11,975,790 |
| 2021-05-21 | $12.68 | $12.78 | $12.50 | $12.52 | $11.95 | 12,726,130 |
| 2021-05-20 | $12.85 | $13.05 | $12.63 | $12.68 | $12.10 | 18,837,290 |
| 2021-05-19 | $12.95 | $12.97 | $12.78 | $12.83 | $12.25 | 10,780,330 |
| 2021-05-18 | $12.87 | $13.04 | $12.70 | $13.04 | $12.45 | 14,260,470 |
| 2021-05-17 | $12.95 | $13.22 | $12.84 | $12.87 | $12.28 | 21,786,760 |
| 2021-05-14 | $12.97 | $13.08 | $12.83 | $12.94 | $12.35 | 18,707,350 |
| 2021-05-13 | $12.69 | $13.08 | $12.67 | $12.98 | $12.39 | 22,106,700 |
| 2021-05-12 | $12.70 | $12.86 | $12.51 | $12.79 | $12.21 | 14,286,650 |
| 2021-05-11 | $12.58 | $12.75 | $12.50 | $12.70 | $12.12 | 11,952,890 |
| 2021-05-10 | $12.75 | $12.88 | $12.52 | $12.58 | $12.01 | 16,675,850 |
| 2021-05-07 | $12.90 | $13.17 | $12.76 | $12.76 | $12.18 | 19,170,970 |
| 2021-05-06 | $13.34 | $13.38 | $12.75 | $12.86 | $12.27 | 26,472,570 |
| 2021-05-05 | $13.25 | $13.25 | $13.25 | $13.25 | $12.65 | 0 |
| 2021-05-04 | $13.25 | $13.25 | $13.25 | $13.25 | $12.65 | 0 |
| 2021-04-30 | $12.93 | $13.30 | $12.89 | $13.25 | $12.65 | 26,847,310 |
| 2021-04-29 | $13.05 | $13.12 | $12.90 | $12.93 | $12.34 | 20,222,690 |
| 2021-04-28 | $12.58 | $13.05 | $12.58 | $12.99 | $12.40 | 32,017,790 |
| 2021-04-27 | $12.37 | $12.98 | $12.35 | $12.68 | $12.10 | 40,897,700 |
| 2021-04-26 | $12.33 | $12.48 | $12.17 | $12.19 | $11.64 | 13,975,610 |
| 2021-04-23 | $12.32 | $12.48 | $12.23 | $12.35 | $11.79 | 7,750,830 |
| 2021-04-22 | $12.33 | $12.38 | $12.27 | $12.33 | $11.77 | 8,445,270 |
| 2021-04-21 | $12.19 | $12.43 | $12.14 | $12.32 | $11.76 | 13,975,060 |
| 2021-04-20 | $12.18 | $12.28 | $12.11 | $12.12 | $11.57 | 7,699,380 |
| 2021-04-19 | $12.15 | $12.29 | $12.11 | $12.17 | $11.62 | 8,930,090 |
| 2021-04-16 | $12.16 | $12.23 | $12.06 | $12.18 | $11.63 | 10,256,650 |
| 2021-04-15 | $11.88 | $12.01 | $11.82 | $11.98 | $11.43 | 7,376,650 |
| 2021-04-14 | $11.86 | $11.96 | $11.71 | $11.92 | $11.38 | 6,558,910 |
| 2021-04-13 | $11.81 | $11.93 | $11.78 | $11.84 | $11.30 | 7,696,780 |
| 2021-04-12 | $12.10 | $12.12 | $11.74 | $11.81 | $11.27 | 14,607,340 |
| 2021-04-09 | $12.16 | $12.19 | $12.05 | $12.10 | $11.55 | 7,280,760 |
| 2021-04-08 | $12.16 | $12.23 | $12.06 | $12.16 | $11.61 | 8,549,000 |
| 2021-04-07 | $12.25 | $12.29 | $12.08 | $12.16 | $11.61 | 10,810,780 |
| 2021-04-06 | $12.34 | $12.40 | $12.19 | $12.20 | $11.64 | 9,500,400 |
| 2021-04-05 | $12.29 | $12.29 | $12.29 | $12.29 | $11.73 | 0 |
| 2021-04-02 | $12.40 | $12.42 | $12.21 | $12.29 | $11.73 | 8,327,700 |
| 2021-04-01 | $12.37 | $12.45 | $12.31 | $12.39 | $11.83 | 6,289,930 |
| 2021-03-31 | $12.24 | $12.46 | $12.15 | $12.41 | $11.85 | 11,622,490 |
| 2021-03-30 | $12.55 | $12.63 | $12.21 | $12.21 | $11.65 | 19,482,140 |
| 2021-03-29 | $12.77 | $12.81 | $12.60 | $12.62 | $12.05 | 10,260,840 |
| 2021-03-26 | $12.52 | $12.83 | $12.50 | $12.76 | $12.18 | 15,325,230 |
| 2021-03-25 | $12.46 | $12.58 | $12.39 | $12.51 | $11.94 | 7,634,310 |
| 2021-03-24 | $12.64 | $12.78 | $12.46 | $12.51 | $11.94 | 9,257,550 |
| 2021-03-23 | $12.64 | $12.73 | $12.54 | $12.69 | $12.11 | 10,224,380 |
| 2021-03-22 | $12.70 | $12.76 | $12.57 | $12.63 | $12.06 | 9,395,770 |
| 2021-03-19 | $12.57 | $12.75 | $12.48 | $12.64 | $12.06 | 11,843,980 |
| 2021-03-18 | $12.22 | $12.73 | $12.21 | $12.63 | $12.06 | 18,369,360 |
| 2021-03-17 | $12.11 | $12.30 | $12.06 | $12.27 | $11.71 | 9,755,580 |
| 2021-03-16 | $12.15 | $12.24 | $12.08 | $12.15 | $11.60 | 8,895,490 |
| 2021-03-15 | $12.19 | $12.22 | $12.03 | $12.17 | $11.62 | 8,043,120 |
| 2021-03-12 | $12.05 | $12.25 | $11.97 | $12.12 | $11.57 | 10,250,230 |
| 2021-03-11 | $12.16 | $12.19 | $11.91 | $12.15 | $11.60 | 8,745,670 |
| 2021-03-10 | $12.07 | $12.23 | $12.05 | $12.06 | $11.51 | 11,798,340 |
| 2021-03-09 | $12.59 | $12.59 | $12.02 | $12.07 | $11.52 | 25,680,120 |
| 2021-03-08 | $12.68 | $12.95 | $12.59 | $12.59 | $12.02 | 22,069,920 |
| 2021-03-05 | $12.25 | $12.50 | $12.08 | $12.47 | $11.90 | 15,954,760 |
| 2021-03-04 | $12.28 | $12.29 | $12.14 | $12.22 | $11.66 | 11,540,720 |
| 2021-03-03 | $12.25 | $12.35 | $12.18 | $12.28 | $11.72 | 9,772,300 |
| 2021-03-02 | $12.27 | $12.35 | $12.13 | $12.26 | $11.70 | 15,858,110 |
| 2021-03-01 | $12.33 | $12.39 | $12.17 | $12.24 | $11.68 | 12,851,520 |
| 2021-02-26 | $12.30 | $12.52 | $12.18 | $12.25 | $11.69 | 15,456,660 |
| 2021-02-25 | $12.55 | $12.60 | $12.33 | $12.42 | $11.85 | 16,317,270 |
| 2021-02-24 | $12.50 | $12.70 | $12.45 | $12.59 | $12.02 | 17,017,800 |
| 2021-02-23 | $12.35 | $12.64 | $12.30 | $12.54 | $11.97 | 15,276,540 |
| 2021-02-22 | $12.44 | $12.69 | $12.35 | $12.41 | $11.85 | 22,471,880 |
| 2021-02-19 | $12.35 | $12.52 | $12.17 | $12.44 | $11.87 | 16,187,150 |
| 2021-02-18 | $12.15 | $12.43 | $12.12 | $12.32 | $11.76 | 20,248,020 |
| 2021-02-17 | $12.01 | $12.01 | $12.01 | $12.01 | $11.46 | 0 |
| 2021-02-16 | $12.01 | $12.01 | $12.01 | $12.01 | $11.46 | 0 |
| 2021-02-15 | $12.01 | $12.01 | $12.01 | $12.01 | $11.46 | 0 |
| 2021-02-12 | $12.01 | $12.01 | $12.01 | $12.01 | $11.46 | 0 |
| 2021-02-11 | $12.01 | $12.01 | $12.01 | $12.01 | $11.46 | 0 |
| 2021-02-10 | $11.80 | $12.09 | $11.69 | $12.01 | $11.46 | 19,638,160 |
| 2021-02-09 | $11.68 | $11.89 | $11.45 | $11.68 | $11.15 | 17,198,820 |
| 2021-02-08 | $11.64 | $11.74 | $11.41 | $11.63 | $11.10 | 12,790,910 |
| 2021-02-05 | $11.57 | $11.95 | $11.49 | $11.64 | $11.11 | 12,542,420 |
| 2021-02-04 | $11.80 | $11.82 | $11.49 | $11.61 | $11.08 | 11,340,600 |
| 2021-02-03 | $11.93 | $11.98 | $11.80 | $11.80 | $11.26 | 13,057,250 |
| 2021-02-02 | $11.55 | $12.07 | $11.44 | $11.91 | $11.37 | 23,545,750 |
| 2021-02-01 | $11.22 | $11.63 | $11.22 | $11.46 | $10.94 | 11,598,580 |
| 2021-01-29 | $11.22 | $11.35 | $11.09 | $11.18 | $10.67 | 14,969,320 |
| 2021-01-28 | $11.48 | $11.50 | $11.16 | $11.20 | $10.69 | 14,533,330 |
| 2021-01-27 | $11.50 | $11.68 | $11.43 | $11.47 | $10.95 | 13,216,320 |
| 2021-01-26 | $11.82 | $11.83 | $11.44 | $11.56 | $11.03 | 22,683,710 |
| 2021-01-25 | $11.87 | $11.90 | $11.66 | $11.82 | $11.28 | 24,658,870 |
| 2021-01-22 | $12.00 | $12.02 | $11.78 | $11.95 | $11.41 | 15,471,560 |
| 2021-01-21 | $11.90 | $12.06 | $11.85 | $11.94 | $11.40 | 13,243,290 |
| 2021-01-20 | $11.92 | $11.97 | $11.77 | $11.90 | $11.36 | 19,834,780 |
| 2021-01-19 | $12.15 | $12.15 | $11.71 | $11.91 | $11.37 | 22,025,350 |
| 2021-01-18 | $12.22 | $12.31 | $12.10 | $12.15 | $11.60 | 17,340,990 |
| 2021-01-15 | $12.60 | $12.88 | $12.15 | $12.31 | $11.75 | 27,760,870 |
| 2021-01-14 | $11.92 | $12.16 | $11.88 | $12.00 | $11.45 | 15,781,610 |
| 2021-01-13 | $12.29 | $12.29 | $11.63 | $11.94 | $11.40 | 34,164,120 |
| 2021-01-12 | $12.33 | $12.44 | $12.18 | $12.30 | $11.74 | 21,490,940 |
| 2021-01-11 | $12.75 | $12.84 | $12.25 | $12.33 | $11.77 | 34,668,830 |
| 2021-01-08 | $13.00 | $13.13 | $12.85 | $12.87 | $12.28 | 20,426,070 |
| 2021-01-07 | $13.21 | $13.26 | $12.97 | $13.02 | $12.43 | 16,633,050 |
| 2021-01-06 | $13.09 | $13.35 | $13.00 | $13.26 | $12.66 | 18,343,440 |
| 2021-01-05 | $13.14 | $13.18 | $12.94 | $13.09 | $12.49 | 19,673,880 |
| 2021-01-04 | $13.32 | $13.38 | $13.08 | $13.12 | $12.52 | 21,794,530 |
| 2021-01-01 | $13.38 | $13.38 | $13.38 | $13.38 | $12.77 | 0 |
| 2020-12-31 | $13.12 | $13.44 | $13.08 | $13.38 | $12.77 | 12,780,230 |
| 2020-12-30 | $13.50 | $13.54 | $13.00 | $13.15 | $12.55 | 15,710,360 |
| 2020-12-29 | $13.60 | $13.75 | $13.40 | $13.41 | $12.80 | 12,632,020 |
| 2020-12-28 | $13.04 | $13.88 | $12.98 | $13.58 | $12.96 | 34,965,420 |
| 2020-12-25 | $12.90 | $13.12 | $12.87 | $12.95 | $12.36 | 9,781,900 |
| 2020-12-24 | $13.23 | $13.23 | $12.97 | $13.00 | $12.41 | 9,667,900 |
| 2020-12-23 | $13.21 | $13.24 | $12.94 | $13.20 | $12.60 | 13,430,990 |
| 2020-12-22 | $13.16 | $13.45 | $13.07 | $13.15 | $12.55 | 13,508,940 |
| 2020-12-21 | $13.13 | $13.25 | $12.87 | $13.17 | $12.57 | 11,366,260 |
| 2020-12-18 | $13.19 | $13.30 | $13.11 | $13.17 | $12.57 | 10,298,190 |
| 2020-12-17 | $13.16 | $13.34 | $13.05 | $13.20 | $12.60 | 12,979,670 |
| 2020-12-16 | $13.30 | $13.40 | $13.12 | $13.17 | $12.57 | 11,483,400 |
| 2020-12-15 | $13.00 | $13.55 | $12.95 | $13.30 | $12.69 | 17,720,570 |
| 2020-12-14 | $13.08 | $13.12 | $12.90 | $12.98 | $12.39 | 16,639,690 |
| 2020-12-11 | $13.40 | $13.43 | $12.50 | $13.32 | $12.71 | 51,019,840 |
| 2020-12-10 | $13.69 | $13.79 | $13.44 | $13.44 | $12.83 | 18,826,730 |
| 2020-12-09 | $13.47 | $13.77 | $13.47 | $13.68 | $13.06 | 22,489,280 |
| 2020-12-08 | $13.45 | $13.57 | $13.38 | $13.51 | $12.90 | 9,049,560 |
| 2020-12-07 | $13.70 | $13.72 | $13.39 | $13.45 | $12.84 | 15,367,800 |
| 2020-12-04 | $13.77 | $13.82 | $13.54 | $13.70 | $13.08 | 10,003,570 |
| 2020-12-03 | $13.59 | $13.79 | $13.55 | $13.76 | $13.13 | 14,688,760 |
| 2020-12-02 | $13.55 | $13.61 | $13.46 | $13.58 | $12.96 | 13,217,360 |
| 2020-12-01 | $13.50 | $13.65 | $13.45 | $13.60 | $12.98 | 16,179,250 |
| 2020-11-30 | $13.68 | $13.70 | $13.50 | $13.51 | $12.90 | 17,135,790 |
| 2020-11-27 | $13.62 | $13.76 | $13.53 | $13.76 | $13.13 | 12,195,890 |
| 2020-11-26 | $13.66 | $13.79 | $13.59 | $13.66 | $13.04 | 13,038,420 |
| 2020-11-25 | $14.00 | $14.00 | $13.63 | $13.74 | $13.11 | 24,143,620 |
| 2020-11-24 | $14.33 | $14.33 | $13.90 | $14.02 | $13.38 | 34,627,620 |
| 2020-11-23 | $14.41 | $14.75 | $14.41 | $14.45 | $13.79 | 20,216,120 |
| 2020-11-20 | $14.62 | $14.67 | $14.31 | $14.34 | $13.69 | 19,815,620 |
| 2020-11-19 | $14.66 | $14.75 | $14.50 | $14.64 | $13.97 | 14,173,220 |
| 2020-11-18 | $14.74 | $14.82 | $14.57 | $14.68 | $14.01 | 11,602,800 |
| 2020-11-17 | $14.64 | $14.77 | $14.42 | $14.75 | $14.08 | 15,116,440 |
| 2020-11-16 | $14.59 | $14.76 | $14.52 | $14.68 | $14.01 | 13,060,480 |
| 2020-11-13 | $14.43 | $14.61 | $14.31 | $14.59 | $13.93 | 11,969,930 |
| 2020-11-12 | $14.40 | $14.57 | $14.35 | $14.49 | $13.83 | 13,611,140 |
| 2020-11-11 | $14.59 | $14.66 | $14.24 | $14.40 | $13.74 | 22,382,920 |
| 2020-11-10 | $15.20 | $15.35 | $14.60 | $14.73 | $14.06 | 25,120,400 |
| 2020-11-09 | $15.04 | $15.24 | $14.91 | $15.06 | $14.37 | 37,509,290 |
| 2020-11-06 | $14.80 | $15.21 | $14.44 | $15.21 | $14.52 | 31,145,820 |
| 2020-11-05 | $14.68 | $15.08 | $14.65 | $14.88 | $14.20 | 27,601,510 |
| 2020-11-04 | $14.65 | $14.74 | $14.45 | $14.58 | $13.92 | 18,841,150 |
| 2020-11-03 | $14.54 | $14.75 | $14.35 | $14.63 | $13.96 | 23,110,600 |
| 2020-11-02 | $14.43 | $14.82 | $14.38 | $14.49 | $13.83 | 32,854,560 |
| 2020-10-30 | $14.79 | $15.10 | $14.30 | $14.32 | $13.67 | 47,073,030 |
| 2020-10-29 | $14.06 | $15.30 | $14.06 | $14.91 | $14.23 | 90,662,660 |
| 2020-10-28 | $13.85 | $13.96 | $13.71 | $13.91 | $13.28 | 11,429,150 |
| 2020-10-27 | $13.76 | $13.88 | $13.60 | $13.85 | $13.22 | 7,736,900 |
| 2020-10-26 | $13.75 | $13.91 | $13.70 | $13.75 | $13.12 | 9,730,150 |
| 2020-10-23 | $13.97 | $14.07 | $13.70 | $13.76 | $13.13 | 12,988,940 |
| 2020-10-22 | $13.94 | $14.05 | $13.81 | $13.98 | $13.34 | 8,502,560 |
| 2020-10-21 | $13.94 | $14.29 | $13.94 | $14.08 | $13.44 | 16,415,940 |
| 2020-10-20 | $13.82 | $13.95 | $13.69 | $13.92 | $13.29 | 10,204,690 |
| 2020-10-19 | $14.20 | $14.27 | $13.80 | $13.85 | $13.22 | 16,682,750 |
| 2020-10-16 | $14.16 | $14.27 | $13.97 | $14.19 | $13.54 | 11,056,800 |
| 2020-10-15 | $14.36 | $14.37 | $14.12 | $14.12 | $13.48 | 14,933,930 |
| 2020-10-14 | $14.30 | $14.62 | $14.17 | $14.39 | $13.74 | 21,238,680 |
| 2020-10-13 | $14.30 | $14.50 | $14.22 | $14.35 | $13.70 | 16,074,080 |
| 2020-10-12 | $14.26 | $14.40 | $14.09 | $14.29 | $13.64 | 22,172,200 |
| 2020-10-09 | $13.68 | $14.25 | $13.68 | $14.19 | $13.54 | 24,266,950 |
| 2020-10-08 | $13.61 | $13.61 | $13.61 | $13.61 | $12.99 | 0 |
| 2020-10-07 | $13.61 | $13.61 | $13.61 | $13.61 | $12.99 | 0 |
| 2020-10-06 | $13.61 | $13.61 | $13.61 | $13.61 | $12.99 | 0 |
| 2020-10-05 | $13.61 | $13.61 | $13.61 | $13.61 | $12.99 | 0 |
| 2020-10-02 | $13.61 | $13.61 | $13.61 | $13.61 | $12.99 | 0 |
| 2020-10-01 | $13.61 | $13.61 | $13.61 | $13.61 | $12.99 | 0 |
| 2020-09-30 | $13.83 | $14.09 | $13.50 | $13.61 | $12.99 | 18,254,270 |
| 2020-09-29 | $13.47 | $13.60 | $13.31 | $13.47 | $12.86 | 8,957,740 |
| 2020-09-28 | $13.69 | $13.78 | $13.30 | $13.36 | $12.75 | 14,824,900 |
| 2020-09-25 | $13.76 | $13.81 | $13.59 | $13.69 | $13.07 | 13,017,600 |
| 2020-09-24 | $13.87 | $13.92 | $13.60 | $13.73 | $13.11 | 19,623,690 |
| 2020-09-23 | $13.92 | $14.06 | $13.63 | $14.01 | $13.37 | 23,232,010 |
| 2020-09-22 | $14.30 | $14.48 | $13.88 | $13.92 | $13.29 | 29,585,950 |
| 2020-09-21 | $14.55 | $14.57 | $14.32 | $14.37 | $13.72 | 19,910,640 |
| 2020-09-18 | $14.58 | $14.65 | $14.39 | $14.63 | $13.96 | 23,826,080 |
| 2020-09-17 | $14.70 | $14.78 | $14.42 | $14.58 | $13.92 | 22,976,190 |
| 2020-09-16 | $14.91 | $15.10 | $14.50 | $14.70 | $14.03 | 30,294,080 |
| 2020-09-15 | $14.93 | $15.25 | $14.74 | $14.90 | $14.22 | 57,627,040 |
| 2020-09-14 | $14.55 | $15.02 | $14.43 | $14.82 | $14.15 | 65,942,970 |
| 2020-09-11 | $13.33 | $14.55 | $13.28 | $14.55 | $13.89 | 82,727,320 |
| 2020-09-10 | $13.50 | $13.61 | $13.20 | $13.23 | $12.63 | 15,536,340 |
| 2020-09-09 | $13.89 | $13.92 | $13.21 | $13.43 | $12.82 | 28,832,610 |
| 2020-09-08 | $14.00 | $14.10 | $13.90 | $14.03 | $13.39 | 16,894,170 |
| 2020-09-07 | $14.18 | $14.34 | $13.90 | $13.94 | $13.31 | 22,972,020 |
| 2020-09-04 | $14.20 | $14.24 | $14.04 | $14.17 | $13.53 | 21,782,110 |
| 2020-09-03 | $14.26 | $14.59 | $14.14 | $14.42 | $13.76 | 32,334,730 |
| 2020-09-02 | $14.22 | $14.36 | $14.11 | $14.26 | $13.61 | 19,952,610 |
| 2020-09-01 | $14.25 | $14.33 | $14.05 | $14.17 | $13.53 | 22,567,940 |
| 2020-08-31 | $14.53 | $14.76 | $14.22 | $14.23 | $13.58 | 33,591,250 |
| 2020-08-28 | $14.23 | $14.42 | $14.12 | $14.41 | $13.75 | 25,039,620 |
| 2020-08-27 | $14.21 | $14.32 | $13.92 | $14.20 | $13.55 | 22,761,590 |
| 2020-08-26 | $14.31 | $14.62 | $14.14 | $14.30 | $13.65 | 28,508,820 |
| 2020-08-25 | $14.73 | $14.79 | $14.37 | $14.40 | $13.74 | 31,847,370 |
| 2020-08-24 | $14.75 | $14.89 | $14.47 | $14.73 | $14.06 | 36,000,400 |
| 2020-08-21 | $14.25 | $14.95 | $14.09 | $14.72 | $14.05 | 62,556,630 |
| 2020-08-20 | $13.95 | $14.48 | $13.88 | $14.24 | $13.59 | 57,074,180 |
| 2020-08-19 | $13.98 | $14.04 | $13.79 | $13.86 | $13.23 | 20,898,490 |
| 2020-08-18 | $14.10 | $14.19 | $13.90 | $13.97 | $13.33 | 24,980,050 |
| 2020-08-17 | $13.94 | $14.09 | $13.81 | $14.05 | $13.41 | 29,976,740 |
| 2020-08-14 | $13.57 | $13.91 | $13.48 | $13.91 | $13.28 | 21,617,340 |
| 2020-08-13 | $13.62 | $13.75 | $13.49 | $13.60 | $12.98 | 18,946,010 |
| 2020-08-12 | $13.76 | $13.85 | $13.35 | $13.62 | $13.00 | 31,760,850 |
| 2020-08-11 | $13.88 | $14.15 | $13.85 | $13.88 | $13.25 | 34,908,320 |
| 2020-08-10 | $13.89 | $14.00 | $13.65 | $13.81 | $13.18 | 27,543,260 |
| 2020-08-07 | $13.99 | $14.20 | $13.70 | $13.89 | $13.26 | 35,710,220 |
| 2020-08-06 | $14.00 | $14.26 | $13.74 | $13.94 | $13.31 | 40,397,370 |
| 2020-08-05 | $14.25 | $14.28 | $14.00 | $14.13 | $13.49 | 38,873,430 |
| 2020-08-04 | $14.17 | $14.57 | $13.99 | $14.24 | $13.59 | 64,707,040 |
| 2020-08-03 | $13.76 | $14.09 | $13.70 | $13.97 | $13.33 | 44,121,450 |
| 2020-07-31 | $13.67 | $13.85 | $13.46 | $13.71 | $13.09 | 41,010,960 |
| 2020-07-30 | $13.45 | $14.17 | $13.20 | $13.75 | $13.12 | 65,309,840 |
| 2020-07-29 | $13.21 | $13.58 | $13.12 | $13.52 | $12.90 | 46,456,950 |
| 2020-07-28 | $13.09 | $13.40 | $12.90 | $13.16 | $12.56 | 54,097,640 |
| 2020-07-27 | $12.90 | $13.12 | $12.73 | $13.02 | $12.43 | 39,908,260 |
| 2020-07-24 | $14.04 | $14.13 | $12.89 | $12.90 | $12.31 | 102,786,570 |
| 2020-07-23 | $14.03 | $14.35 | $13.86 | $14.04 | $13.40 | 61,042,020 |
| 2020-07-22 | $14.30 | $14.51 | $13.96 | $14.17 | $13.53 | 73,029,620 |
| 2020-07-21 | $14.20 | $14.59 | $14.02 | $14.26 | $13.61 | 57,870,550 |
| 2020-07-20 | $13.87 | $14.55 | $13.87 | $14.33 | $13.68 | 122,465,850 |
| 2020-07-17 | $15.60 | $15.80 | $15.18 | $15.41 | $14.71 | 53,782,120 |
| 2020-07-16 | $17.90 | $18.00 | $15.89 | $15.89 | $15.17 | 93,063,490 |
| 2020-07-15 | $17.15 | $18.45 | $17.15 | $17.65 | $16.85 | 88,089,360 |
| 2020-07-14 | $17.61 | $17.97 | $16.88 | $17.17 | $16.39 | 53,285,980 |
| 2020-07-13 | $16.75 | $17.44 | $16.61 | $17.43 | $16.64 | 61,929,950 |
| 2020-07-10 | $17.29 | $17.85 | $16.86 | $16.86 | $16.09 | 56,979,160 |
| 2020-07-09 | $17.08 | $17.54 | $16.96 | $17.36 | $16.57 | 65,678,120 |
| 2020-07-08 | $17.01 | $17.37 | $16.82 | $17.10 | $16.32 | 57,456,120 |
| 2020-07-07 | $16.68 | $17.18 | $16.52 | $16.91 | $16.14 | 75,455,230 |
| 2020-07-06 | $16.58 | $16.85 | $16.41 | $16.73 | $15.97 | 80,921,450 |
| 2020-07-03 | $16.71 | $16.78 | $16.38 | $16.62 | $15.86 | 43,003,170 |
| 2020-07-02 | $17.06 | $17.17 | $16.51 | $16.72 | $15.96 | 51,037,120 |
| 2020-07-01 | $17.39 | $17.80 | $16.81 | $16.86 | $16.09 | 66,626,950 |
| 2020-06-30 | $16.08 | $17.61 | $16.08 | $17.43 | $16.64 | 83,091,340 |
| 2020-06-29 | $15.93 | $16.24 | $15.70 | $16.01 | $15.28 | 44,503,650 |
| 2020-06-26 | $15.67 | $15.67 | $15.67 | $15.67 | $14.96 | 0 |
| 2020-06-25 | $15.67 | $15.67 | $15.67 | $15.67 | $14.96 | 0 |
| 2020-06-24 | $15.79 | $16.15 | $15.51 | $15.67 | $14.96 | 28,745,150 |
| 2020-06-23 | $15.49 | $15.91 | $15.13 | $15.76 | $15.04 | 33,518,060 |
| 2020-06-22 | $15.43 | $15.61 | $15.22 | $15.44 | $14.74 | 28,154,730 |
| 2020-06-19 | $15.52 | $15.71 | $15.32 | $15.43 | $14.73 | 37,495,730 |
| 2020-06-18 | $16.47 | $16.48 | $15.40 | $15.51 | $14.80 | 66,992,880 |
| 2020-06-17 | $16.15 | $16.52 | $16.04 | $16.32 | $15.58 | 56,024,260 |
| 2020-06-16 | $15.57 | $16.18 | $15.21 | $16.02 | $15.29 | 69,507,710 |
| 2020-06-15 | $15.34 | $15.66 | $15.06 | $15.21 | $14.52 | 26,167,090 |
| 2020-06-12 | $14.50 | $15.40 | $14.30 | $15.30 | $14.60 | 52,341,550 |
| 2020-06-11 | $16.06 | $16.35 | $15.00 | $15.05 | $14.37 | 61,282,490 |
| 2020-06-10 | $15.86 | $16.02 | $15.68 | $16.02 | $15.29 | 36,045,480 |
| 2020-06-09 | $15.59 | $16.26 | $15.51 | $15.82 | $15.10 | 51,537,050 |
| 2020-06-08 | $15.85 | $15.88 | $15.44 | $15.59 | $14.88 | 36,441,020 |
| 2020-06-05 | $15.75 | $15.95 | $15.58 | $15.80 | $15.08 | 23,785,350 |
| 2020-06-04 | $15.90 | $15.98 | $15.42 | $15.82 | $15.10 | 29,699,780 |
| 2020-06-03 | $15.60 | $16.05 | $15.51 | $15.90 | $15.18 | 40,218,080 |
| 2020-06-02 | $15.90 | $15.90 | $15.12 | $15.66 | $14.95 | 51,871,480 |
| 2020-06-01 | $15.86 | $16.10 | $15.62 | $15.99 | $15.26 | 43,248,830 |
| 2020-05-29 | $15.70 | $15.97 | $15.62 | $15.84 | $15.12 | 44,291,240 |
| 2020-05-28 | $16.43 | $16.54 | $15.40 | $15.79 | $15.07 | 66,296,460 |
| 2020-05-27 | $16.50 | $16.81 | $16.31 | $16.60 | $15.84 | 42,214,090 |
| 2020-05-26 | $15.66 | $17.03 | $15.55 | $16.49 | $15.74 | 81,697,140 |
| 2020-05-25 | $14.90 | $15.81 | $14.90 | $15.68 | $14.97 | 61,838,800 |
| 2020-05-22 | $14.93 | $15.25 | $14.73 | $15.00 | $14.13 | 41,964,550 |
| 2020-05-21 | $15.25 | $15.27 | $14.74 | $14.80 | $13.94 | 29,570,440 |
| 2020-05-20 | $14.65 | $15.38 | $14.55 | $15.05 | $14.18 | 56,647,200 |
| 2020-05-19 | $14.40 | $14.71 | $14.23 | $14.49 | $13.65 | 27,541,940 |
| 2020-05-18 | $14.28 | $14.57 | $14.00 | $14.34 | $13.51 | 34,984,280 |
| 2020-05-15 | $14.39 | $14.45 | $14.03 | $14.27 | $13.44 | 27,071,780 |
| 2020-05-14 | $13.74 | $14.48 | $13.66 | $14.30 | $13.47 | 57,020,900 |
| 2020-05-13 | $13.36 | $13.89 | $13.31 | $13.85 | $13.04 | 47,916,410 |
| 2020-05-12 | $13.45 | $13.57 | $13.09 | $13.42 | $12.64 | 67,088,660 |
| 2020-05-11 | $13.60 | $13.78 | $13.52 | $13.69 | $12.89 | 37,383,120 |
| 2020-05-08 | $13.75 | $13.97 | $13.39 | $13.58 | $12.79 | 41,143,240 |
| 2020-05-07 | $13.51 | $13.75 | $13.42 | $13.50 | $12.72 | 40,556,050 |
| 2020-05-06 | $12.63 | $13.62 | $12.55 | $13.62 | $12.83 | 68,658,880 |
| 2020-05-05 | $12.68 | $12.68 | $12.68 | $12.68 | $11.94 | 0 |
| 2020-05-04 | $12.68 | $12.68 | $12.68 | $12.68 | $11.94 | 0 |
| 2020-05-01 | $12.68 | $12.68 | $12.68 | $12.68 | $11.94 | 0 |
| 2020-04-30 | $12.65 | $12.79 | $12.38 | $12.68 | $11.94 | 36,395,330 |
| 2020-04-29 | $12.90 | $12.96 | $12.54 | $12.58 | $11.85 | 37,695,840 |
| 2020-04-28 | $12.98 | $13.24 | $12.48 | $12.93 | $12.18 | 68,569,800 |
| 2020-04-27 | $12.44 | $13.07 | $12.39 | $12.92 | $12.17 | 80,152,480 |
| 2020-04-24 | $12.12 | $12.95 | $11.93 | $12.44 | $11.72 | 93,369,630 |
| 2020-04-23 | $11.91 | $12.19 | $11.86 | $11.90 | $11.21 | 24,025,230 |
| 2020-04-22 | $11.82 | $11.90 | $11.73 | $11.82 | $11.13 | 13,482,200 |
| 2020-04-21 | $12.02 | $12.05 | $11.71 | $11.87 | $11.18 | 18,680,560 |
| 2020-04-20 | $11.89 | $12.06 | $11.86 | $12.05 | $11.35 | 21,217,650 |
| 2020-04-17 | $11.94 | $11.99 | $11.74 | $11.93 | $11.24 | 22,339,180 |
| 2020-04-16 | $11.75 | $11.98 | $11.62 | $11.91 | $11.22 | 25,942,310 |
| 2020-04-15 | $11.96 | $12.22 | $11.74 | $11.76 | $11.08 | 36,293,560 |
| 2020-04-14 | $11.88 | $12.10 | $11.73 | $11.97 | $11.27 | 28,661,700 |
| 2020-04-13 | $11.95 | $12.09 | $11.71 | $11.80 | $11.11 | 20,561,280 |
| 2020-04-10 | $12.00 | $12.23 | $11.85 | $11.93 | $11.24 | 36,106,280 |
| 2020-04-09 | $11.88 | $12.11 | $11.61 | $11.93 | $11.24 | 37,169,030 |
| 2020-04-08 | $11.41 | $11.94 | $11.33 | $11.77 | $11.09 | 47,909,170 |
| 2020-04-07 | $10.83 | $11.49 | $10.79 | $11.45 | $10.78 | 43,696,970 |
| 2020-04-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.07 | 0 |
| 2020-04-03 | $10.59 | $10.86 | $10.57 | $10.69 | $10.07 | 14,496,510 |
| 2020-04-02 | $10.43 | $10.62 | $10.37 | $10.62 | $10.00 | 11,733,030 |
| 2020-04-01 | $10.60 | $10.65 | $10.47 | $10.50 | $9.89 | 12,820,240 |
| 2020-03-31 | $10.71 | $10.74 | $10.57 | $10.61 | $9.99 | 12,417,920 |
| 2020-03-30 | $10.51 | $10.80 | $10.43 | $10.61 | $9.99 | 20,101,930 |
| 2020-03-27 | $11.06 | $11.07 | $10.67 | $10.67 | $10.05 | 22,677,560 |
| 2020-03-26 | $10.70 | $11.07 | $10.62 | $10.82 | $10.19 | 30,924,040 |
| 2020-03-25 | $10.57 | $10.84 | $10.44 | $10.76 | $10.13 | 36,231,670 |
| 2020-03-24 | $10.33 | $10.37 | $10.17 | $10.32 | $9.72 | 26,624,530 |
| 2020-03-23 | $10.26 | $10.50 | $10.10 | $10.16 | $9.57 | 21,663,060 |
| 2020-03-20 | $10.42 | $10.71 | $10.36 | $10.52 | $9.91 | 27,336,990 |
| 2020-03-19 | $10.16 | $10.40 | $10.01 | $10.39 | $9.79 | 30,990,680 |
| 2020-03-18 | $10.66 | $10.82 | $10.20 | $10.21 | $9.62 | 25,775,570 |
| 2020-03-17 | $10.82 | $11.08 | $10.21 | $10.55 | $9.94 | 30,363,840 |
| 2020-03-16 | $11.31 | $11.38 | $10.84 | $10.87 | $10.24 | 26,183,080 |
| 2020-03-13 | $11.00 | $11.35 | $10.85 | $11.19 | $10.54 | 32,134,990 |
| 2020-03-12 | $11.70 | $11.75 | $11.38 | $11.46 | $10.79 | 36,110,460 |
| 2020-03-11 | $12.04 | $12.14 | $11.84 | $11.86 | $11.17 | 27,298,960 |
| 2020-03-10 | $11.90 | $12.08 | $11.60 | $12.05 | $11.35 | 38,763,420 |
| 2020-03-09 | $12.02 | $12.33 | $11.98 | $12.06 | $11.36 | 38,337,210 |
| 2020-03-06 | $12.09 | $12.42 | $12.06 | $12.20 | $11.49 | 43,828,130 |
| 2020-03-05 | $12.12 | $12.24 | $12.07 | $12.18 | $11.47 | 40,402,840 |
| 2020-03-04 | $12.01 | $12.14 | $11.92 | $12.06 | $11.36 | 22,055,340 |
| 2020-03-03 | $11.87 | $12.22 | $11.75 | $12.10 | $11.40 | 51,083,220 |
| 2020-03-02 | $11.45 | $11.76 | $11.45 | $11.69 | $11.01 | 22,542,100 |
| 2020-02-28 | $11.85 | $11.97 | $11.37 | $11.40 | $10.74 | 48,332,310 |
| 2020-02-27 | $12.24 | $12.26 | $12.08 | $12.11 | $11.41 | 28,556,510 |
| 2020-02-26 | $12.09 | $12.27 | $12.01 | $12.21 | $11.50 | 44,616,250 |
| 2020-02-25 | $12.12 | $12.48 | $12.00 | $12.24 | $11.53 | 47,831,250 |
| 2020-02-24 | $12.19 | $12.49 | $12.19 | $12.34 | $11.62 | 45,967,280 |
| 2020-02-21 | $12.04 | $12.25 | $11.92 | $12.16 | $11.45 | 39,007,310 |
| 2020-02-20 | $11.91 | $12.02 | $11.85 | $12.00 | $11.30 | 27,310,990 |
| 2020-02-19 | $12.15 | $12.16 | $11.90 | $11.92 | $11.23 | 35,345,720 |
| 2020-02-18 | $11.97 | $12.26 | $11.81 | $12.19 | $11.48 | 41,688,660 |
| 2020-02-17 | $11.58 | $11.95 | $11.58 | $11.95 | $11.26 | 29,816,180 |
| 2020-02-14 | $11.65 | $11.77 | $11.53 | $11.61 | $10.94 | 22,437,700 |
| 2020-02-13 | $11.96 | $11.97 | $11.64 | $11.67 | $10.99 | 33,735,070 |
| 2020-02-12 | $11.89 | $12.19 | $11.87 | $11.99 | $11.29 | 28,428,050 |
| 2020-02-11 | $12.02 | $12.08 | $11.76 | $11.87 | $11.18 | 33,945,200 |
| 2020-02-10 | $12.40 | $12.40 | $11.91 | $12.06 | $11.36 | 44,759,230 |
| 2020-02-07 | $12.65 | $12.84 | $12.21 | $12.33 | $11.61 | 51,977,190 |
| 2020-02-06 | $12.25 | $12.85 | $12.05 | $12.65 | $11.91 | 70,404,960 |
| 2020-02-05 | $11.20 | $12.18 | $11.20 | $12.10 | $11.40 | 66,354,450 |
| 2020-02-04 | $10.80 | $11.18 | $10.80 | $11.08 | $10.44 | 45,807,020 |
| 2020-02-03 | $11.00 | $11.45 | $10.94 | $10.94 | $10.30 | 52,161,340 |
| 2020-01-31 | $12.16 | $12.16 | $12.16 | $12.16 | $11.45 | 0 |
| 2020-01-30 | $12.16 | $12.16 | $12.16 | $12.16 | $11.45 | 0 |
| 2020-01-29 | $12.16 | $12.16 | $12.16 | $12.16 | $11.45 | 0 |
| 2020-01-28 | $12.16 | $12.16 | $12.16 | $12.16 | $11.45 | 0 |
| 2020-01-27 | $12.16 | $12.16 | $12.16 | $12.16 | $11.45 | 0 |
| 2020-01-24 | $12.16 | $12.16 | $12.16 | $12.16 | $11.45 | 0 |
| 2020-01-23 | $12.45 | $12.70 | $12.00 | $12.16 | $11.45 | 40,297,430 |
| 2020-01-22 | $12.96 | $12.96 | $12.43 | $12.52 | $11.79 | 40,984,360 |
| 2020-01-21 | $12.40 | $12.97 | $12.35 | $12.86 | $12.11 | 61,096,250 |
| 2020-01-20 | $12.71 | $12.78 | $12.00 | $12.45 | $11.73 | 67,476,940 |
| 2020-01-17 | $12.89 | $13.08 | $12.72 | $12.78 | $12.04 | 40,288,320 |
| 2020-01-16 | $12.96 | $12.96 | $12.70 | $12.75 | $12.01 | 29,998,580 |
| 2020-01-15 | $12.90 | $13.03 | $12.83 | $12.88 | $12.13 | 27,359,380 |
| 2020-01-14 | $13.03 | $13.07 | $12.87 | $12.93 | $12.18 | 28,648,900 |
| 2020-01-13 | $13.00 | $13.08 | $12.86 | $13.01 | $12.25 | 29,729,240 |
| 2020-01-10 | $13.05 | $13.15 | $12.97 | $13.06 | $12.30 | 32,795,730 |
| 2020-01-09 | $12.78 | $13.09 | $12.78 | $13.02 | $12.26 | 38,894,190 |
| 2020-01-08 | $12.99 | $13.01 | $12.70 | $12.70 | $11.96 | 45,136,130 |
| 2020-01-07 | $13.05 | $13.16 | $12.97 | $13.10 | $12.34 | 39,850,850 |
| 2020-01-06 | $13.07 | $13.26 | $12.89 | $13.06 | $12.30 | 56,761,300 |
| 2020-01-03 | $12.93 | $13.26 | $12.79 | $13.16 | $12.40 | 64,768,630 |
| 2020-01-02 | $12.80 | $12.93 | $12.60 | $12.89 | $12.14 | 59,546,760 |
| 2020-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $11.91 | 0 |
| 2019-12-31 | $12.35 | $12.68 | $12.24 | $12.65 | $11.91 | 59,174,750 |
| 2019-12-30 | $12.53 | $12.56 | $12.18 | $12.33 | $11.61 | 47,370,060 |
| 2019-12-27 | $12.64 | $12.75 | $12.47 | $12.51 | $11.78 | 56,312,560 |
| 2019-12-26 | $12.33 | $12.66 | $12.17 | $12.56 | $11.83 | 68,607,710 |
| 2019-12-25 | $12.50 | $12.55 | $12.17 | $12.22 | $11.51 | 49,517,060 |
| 2019-12-24 | $12.56 | $12.63 | $12.43 | $12.57 | $11.84 | 20,514,430 |
| 2019-12-23 | $12.60 | $12.81 | $12.46 | $12.55 | $11.82 | 22,572,460 |
| 2019-12-20 | $12.92 | $12.95 | $12.65 | $12.67 | $11.93 | 32,015,050 |
| 2019-12-19 | $12.97 | $13.06 | $12.82 | $12.90 | $12.15 | 35,566,760 |
| 2019-12-18 | $12.80 | $12.89 | $12.72 | $12.84 | $12.09 | 37,806,660 |
| 2019-12-17 | $12.62 | $12.97 | $12.55 | $12.84 | $12.09 | 52,070,870 |
| 2019-12-16 | $12.67 | $12.72 | $12.33 | $12.65 | $11.91 | 44,250,250 |
| 2019-12-13 | $12.80 | $12.80 | $12.50 | $12.65 | $11.91 | 40,106,620 |
| 2019-12-12 | $12.26 | $13.06 | $12.05 | $12.65 | $11.91 | 75,409,310 |
| 2019-12-11 | $12.24 | $12.24 | $12.04 | $12.06 | $11.36 | 25,824,760 |
| 2019-12-10 | $12.32 | $12.35 | $12.05 | $12.19 | $11.48 | 37,664,810 |
| 2019-12-09 | $12.36 | $12.44 | $12.22 | $12.38 | $11.66 | 28,489,930 |
| 2019-12-06 | $12.51 | $12.62 | $12.15 | $12.31 | $11.59 | 38,755,070 |
| 2019-12-05 | $12.36 | $12.87 | $12.33 | $12.42 | $11.70 | 50,171,150 |
| 2019-12-04 | $12.10 | $12.39 | $11.97 | $12.30 | $11.59 | 50,726,300 |
| 2019-12-03 | $12.35 | $12.43 | $11.91 | $12.17 | $11.46 | 74,961,730 |
| 2019-12-02 | $13.01 | $13.15 | $11.94 | $12.04 | $11.34 | 110,352,370 |
| 2019-11-29 | $14.67 | $14.67 | $13.27 | $13.27 | $12.50 | 56,312,060 |
| 2019-11-28 | $14.87 | $14.87 | $14.65 | $14.74 | $13.88 | 7,653,660 |
| 2019-11-27 | $15.01 | $15.06 | $14.62 | $14.84 | $13.98 | 16,076,460 |
| 2019-11-26 | $14.96 | $15.30 | $14.85 | $15.30 | $14.41 | 15,289,220 |
| 2019-11-25 | $14.62 | $15.36 | $14.41 | $15.06 | $14.18 | 22,643,070 |
| 2019-11-22 | $14.97 | $15.04 | $14.46 | $14.68 | $13.83 | 13,961,160 |
| 2019-11-21 | $14.89 | $15.07 | $14.65 | $14.81 | $13.95 | 11,954,390 |
| 2019-11-20 | $14.97 | $15.19 | $14.85 | $15.00 | $14.13 | 10,997,470 |
| 2019-11-19 | $14.82 | $15.25 | $14.72 | $15.05 | $14.18 | 13,806,810 |
| 2019-11-18 | $14.69 | $14.86 | $14.50 | $14.72 | $13.86 | 14,393,460 |
| 2019-11-15 | $15.05 | $15.19 | $14.59 | $14.61 | $13.76 | 19,572,220 |
| 2019-11-14 | $14.57 | $15.24 | $14.54 | $14.96 | $14.09 | 29,250,550 |
| 2019-11-13 | $15.04 | $15.06 | $13.92 | $14.55 | $13.70 | 40,249,120 |
| 2019-11-12 | $15.11 | $15.15 | $14.85 | $15.00 | $14.13 | 10,971,580 |
| 2019-11-11 | $15.48 | $15.48 | $14.93 | $14.99 | $14.12 | 16,972,170 |
| 2019-11-08 | $15.93 | $16.00 | $15.40 | $15.48 | $14.58 | 22,808,270 |
| 2019-11-07 | $15.28 | $15.90 | $15.16 | $15.87 | $14.95 | 22,217,230 |
| 2019-11-06 | $15.79 | $15.79 | $15.04 | $15.19 | $14.31 | 28,314,870 |
| 2019-11-05 | $15.67 | $16.00 | $15.52 | $15.80 | $14.88 | 18,913,600 |
| 2019-11-04 | $16.00 | $16.08 | $15.45 | $15.63 | $14.72 | 26,861,250 |
| 2019-11-01 | $16.03 | $16.09 | $15.68 | $15.79 | $14.87 | 20,488,390 |
| 2019-10-31 | $16.04 | $16.36 | $15.87 | $15.99 | $15.06 | 20,367,110 |
| 2019-10-30 | $16.73 | $16.78 | $15.35 | $16.00 | $15.07 | 47,147,870 |
| 2019-10-29 | $16.80 | $17.06 | $16.73 | $16.76 | $15.79 | 13,612,150 |
| 2019-10-28 | $16.77 | $17.07 | $16.70 | $16.89 | $15.91 | 17,295,960 |
| 2019-10-25 | $16.80 | $16.99 | $16.49 | $16.89 | $15.91 | 12,982,300 |
| 2019-10-24 | $17.04 | $17.26 | $16.68 | $16.78 | $15.80 | 21,618,010 |
| 2019-10-23 | $17.69 | $17.78 | $16.65 | $16.68 | $15.71 | 61,666,450 |
| 2019-10-22 | $17.60 | $18.48 | $17.54 | $18.44 | $17.37 | 22,410,880 |
| 2019-10-21 | $17.31 | $17.57 | $17.25 | $17.55 | $16.53 | 12,361,230 |
| 2019-10-18 | $17.36 | $17.44 | $17.07 | $17.35 | $16.34 | 9,168,620 |
| 2019-10-17 | $17.21 | $17.36 | $17.06 | $17.30 | $16.29 | 9,157,470 |
| 2019-10-16 | $17.42 | $17.43 | $17.03 | $17.14 | $16.14 | 15,254,090 |
| 2019-10-15 | $17.32 | $17.53 | $17.13 | $17.43 | $16.42 | 13,902,210 |
| 2019-10-14 | $17.52 | $17.61 | $17.29 | $17.36 | $16.35 | 17,560,630 |
| 2019-10-11 | $17.47 | $17.73 | $17.30 | $17.34 | $16.33 | 17,697,120 |
| 2019-10-10 | $17.40 | $17.86 | $17.21 | $17.51 | $16.49 | 15,723,060 |
| 2019-10-09 | $17.06 | $17.35 | $16.60 | $17.32 | $16.31 | 13,205,370 |
| 2019-10-08 | $17.42 | $17.56 | $16.97 | $17.03 | $16.04 | 17,981,220 |
| 2019-10-07 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 0 |
| 2019-10-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 0 |
| 2019-10-03 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 0 |
| 2019-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 0 |
| 2019-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.48 | 0 |
| 2019-09-30 | $17.97 | $18.35 | $17.23 | $17.50 | $16.48 | 17,967,490 |
| 2019-09-27 | $18.00 | $18.47 | $17.51 | $18.17 | $17.11 | 18,601,090 |
| 2019-09-26 | $18.82 | $18.92 | $17.86 | $18.12 | $17.07 | 36,889,730 |
| 2019-09-25 | $18.75 | $19.09 | $18.64 | $18.97 | $17.87 | 40,584,700 |
| 2019-09-24 | $18.40 | $18.76 | $18.35 | $18.46 | $17.39 | 18,523,900 |
| 2019-09-23 | $18.84 | $18.84 | $18.25 | $18.44 | $17.37 | 12,022,750 |
| 2019-09-20 | $18.90 | $18.93 | $18.68 | $18.88 | $17.78 | 16,024,970 |
| 2019-09-19 | $18.55 | $18.75 | $18.41 | $18.68 | $17.59 | 21,477,200 |
| 2019-09-18 | $18.40 | $18.55 | $18.10 | $18.50 | $17.42 | 17,470,540 |
| 2019-09-17 | $18.70 | $18.86 | $18.30 | $18.40 | $17.33 | 19,566,040 |
| 2019-09-16 | $18.20 | $18.81 | $17.87 | $18.67 | $17.58 | 29,674,160 |
| 2019-09-13 | $18.51 | $18.51 | $18.51 | $18.51 | $17.43 | 0 |
| 2019-09-12 | $18.95 | $19.10 | $18.30 | $18.51 | $17.43 | 28,261,210 |
| 2019-09-11 | $19.18 | $19.18 | $18.72 | $18.95 | $17.85 | 21,834,120 |
| 2019-09-10 | $18.42 | $19.35 | $18.25 | $19.25 | $18.13 | 43,774,530 |
| 2019-09-09 | $18.45 | $18.49 | $18.05 | $18.48 | $17.41 | 16,747,480 |
| 2019-09-06 | $18.45 | $18.52 | $18.05 | $18.38 | $17.31 | 15,573,090 |
| 2019-09-05 | $18.61 | $18.78 | $18.24 | $18.34 | $17.27 | 28,037,650 |
| 2019-09-04 | $17.76 | $18.88 | $17.76 | $18.50 | $17.42 | 43,829,150 |
| 2019-09-03 | $17.67 | $17.72 | $17.23 | $17.40 | $16.39 | 17,891,470 |
| 2019-09-02 | $17.46 | $17.80 | $17.40 | $17.72 | $16.69 | 19,627,260 |
| 2019-08-30 | $17.55 | $17.66 | $17.20 | $17.42 | $16.41 | 16,206,260 |
| 2019-08-29 | $17.56 | $17.58 | $17.08 | $17.33 | $16.32 | 14,803,410 |
| 2019-08-28 | $17.72 | $17.75 | $17.26 | $17.56 | $16.54 | 20,549,380 |
| 2019-08-27 | $17.39 | $17.93 | $17.39 | $17.59 | $16.57 | 33,121,880 |
| 2019-08-26 | $16.78 | $17.62 | $16.78 | $17.19 | $16.19 | 28,678,110 |
| 2019-08-23 | $17.32 | $17.69 | $17.05 | $17.17 | $16.17 | 30,893,160 |
| 2019-08-22 | $17.15 | $17.40 | $17.00 | $17.14 | $16.14 | 23,457,780 |
| 2019-08-21 | $17.20 | $17.27 | $16.68 | $17.00 | $16.01 | 32,855,460 |
| 2019-08-20 | $17.21 | $17.36 | $16.89 | $17.10 | $16.11 | 25,805,120 |
| 2019-08-19 | $17.05 | $17.42 | $16.99 | $17.28 | $16.28 | 35,222,610 |
| 2019-08-16 | $16.87 | $17.25 | $16.59 | $17.01 | $16.02 | 43,797,700 |
| 2019-08-15 | $16.41 | $16.88 | $16.26 | $16.82 | $15.84 | 39,257,670 |
| 2019-08-14 | $16.35 | $16.80 | $16.05 | $16.63 | $15.66 | 65,425,300 |
| 2019-08-13 | $14.51 | $15.94 | $14.51 | $15.94 | $15.01 | 45,660,990 |
| 2019-08-12 | $14.26 | $14.61 | $14.26 | $14.49 | $13.65 | 6,663,790 |
| 2019-08-09 | $14.51 | $14.76 | $14.28 | $14.35 | $13.52 | 8,594,720 |
| 2019-08-08 | $14.43 | $14.55 | $14.25 | $14.37 | $13.53 | 11,610,360 |
| 2019-08-07 | $14.58 | $14.64 | $14.36 | $14.41 | $13.57 | 7,032,930 |
| 2019-08-06 | $14.30 | $14.66 | $13.94 | $14.53 | $13.69 | 17,768,490 |
| 2019-08-05 | $14.93 | $15.04 | $14.48 | $14.51 | $13.67 | 15,027,940 |
| 2019-08-02 | $15.19 | $15.61 | $14.91 | $14.96 | $14.09 | 19,976,390 |
| 2019-08-01 | $15.40 | $15.66 | $15.35 | $15.50 | $14.60 | 13,039,070 |
| 2019-07-31 | $15.69 | $15.79 | $15.60 | $15.71 | $14.80 | 11,302,220 |
| 2019-07-30 | $15.44 | $15.85 | $15.35 | $15.69 | $14.78 | 16,816,810 |
| 2019-07-29 | $15.50 | $15.63 | $15.33 | $15.35 | $14.46 | 11,477,900 |
| 2019-07-26 | $15.30 | $15.66 | $15.26 | $15.60 | $14.69 | 13,197,180 |
| 2019-07-25 | $15.51 | $15.53 | $15.30 | $15.38 | $14.49 | 8,643,120 |
| 2019-07-24 | $15.22 | $15.65 | $15.22 | $15.43 | $14.53 | 12,732,780 |
| 2019-07-23 | $14.74 | $15.55 | $14.74 | $15.26 | $14.37 | 14,147,190 |
| 2019-07-22 | $15.10 | $15.10 | $14.50 | $14.73 | $13.87 | 12,583,410 |
| 2019-07-19 | $14.86 | $15.13 | $14.85 | $14.93 | $14.06 | 7,347,300 |
| 2019-07-18 | $14.71 | $15.05 | $14.47 | $14.85 | $13.99 | 20,639,590 |
| 2019-07-17 | $15.35 | $15.46 | $15.20 | $15.23 | $14.34 | 11,817,010 |
| 2019-07-16 | $15.45 | $15.70 | $15.26 | $15.45 | $14.55 | 20,685,290 |
| 2019-07-15 | $15.29 | $15.42 | $14.90 | $15.24 | $14.35 | 10,788,890 |
| 2019-07-12 | $15.25 | $15.52 | $15.10 | $15.29 | $14.40 | 11,019,350 |
| 2019-07-11 | $15.32 | $15.54 | $15.18 | $15.23 | $14.34 | 10,596,770 |
| 2019-07-10 | $15.04 | $15.54 | $15.01 | $15.28 | $14.39 | 19,892,420 |
| 2019-07-09 | $15.18 | $15.27 | $14.84 | $15.00 | $14.13 | 12,935,170 |
| 2019-07-08 | $15.29 | $15.58 | $14.71 | $15.28 | $14.39 | 24,783,270 |
| 2019-07-05 | $15.43 | $15.45 | $15.10 | $15.29 | $14.40 | 15,241,650 |
| 2019-07-04 | $15.81 | $15.96 | $15.30 | $15.40 | $14.50 | 22,436,470 |
| 2019-07-03 | $16.25 | $16.30 | $15.72 | $15.78 | $14.86 | 19,237,360 |
| 2019-07-02 | $15.57 | $16.48 | $15.47 | $16.22 | $15.28 | 41,836,180 |
| 2019-07-01 | $15.70 | $15.80 | $15.43 | $15.50 | $14.60 | 18,979,690 |
| 2019-06-28 | $15.33 | $15.50 | $15.27 | $15.40 | $14.50 | 16,584,360 |
| 2019-06-27 | $15.41 | $15.58 | $15.27 | $15.31 | $14.42 | 20,421,200 |
| 2019-06-26 | $15.27 | $15.45 | $15.15 | $15.38 | $14.49 | 20,701,860 |
| 2019-06-25 | $14.86 | $15.49 | $14.60 | $15.45 | $14.55 | 45,903,480 |
| 2019-06-24 | $14.08 | $15.04 | $13.95 | $14.86 | $14.00 | 50,125,170 |
| 2019-06-21 | $13.85 | $14.18 | $13.85 | $13.99 | $13.18 | 18,911,070 |
| 2019-06-20 | $13.66 | $13.91 | $13.54 | $13.82 | $13.02 | 21,519,290 |
| 2019-06-19 | $13.70 | $13.85 | $13.50 | $13.66 | $12.87 | 18,913,390 |
| 2019-06-18 | $13.36 | $13.43 | $13.20 | $13.40 | $12.62 | 7,828,530 |
| 2019-06-17 | $13.29 | $13.46 | $13.18 | $13.33 | $12.56 | 10,204,920 |
| 2019-06-14 | $13.50 | $13.65 | $13.18 | $13.25 | $12.48 | 12,203,120 |
| 2019-06-13 | $13.47 | $13.63 | $13.22 | $13.50 | $12.72 | 12,799,680 |
| 2019-06-12 | $13.53 | $13.77 | $13.35 | $13.37 | $12.59 | 14,002,870 |
| 2019-06-11 | $13.25 | $13.64 | $13.21 | $13.57 | $12.78 | 18,593,720 |
| 2019-06-10 | $13.14 | $13.31 | $13.07 | $13.16 | $12.40 | 16,228,540 |
| 2019-06-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.72 | 0 |
| 2019-06-06 | $13.20 | $13.73 | $12.30 | $13.50 | $12.72 | 49,534,450 |
| 2019-06-05 | $14.50 | $14.58 | $13.46 | $13.49 | $12.71 | 34,471,200 |
| 2019-06-04 | $14.60 | $14.67 | $14.20 | $14.34 | $13.51 | 13,950,010 |
| 2019-06-03 | $14.90 | $14.98 | $14.40 | $14.60 | $13.75 | 20,879,760 |
| 2019-05-31 | $14.60 | $14.98 | $14.52 | $14.92 | $14.05 | 29,316,790 |
| 2019-05-30 | $14.51 | $14.87 | $14.30 | $14.57 | $13.72 | 20,331,100 |
| 2019-05-29 | $14.24 | $14.88 | $14.10 | $14.70 | $13.85 | 26,861,980 |
| 2019-05-28 | $13.96 | $15.08 | $13.96 | $14.36 | $13.53 | 32,501,950 |
| 2019-05-27 | $13.64 | $13.87 | $13.41 | $13.79 | $12.99 | 13,442,690 |
| 2019-05-24 | $13.60 | $13.85 | $13.44 | $13.53 | $12.74 | 8,878,630 |
| 2019-05-23 | $14.16 | $14.16 | $13.57 | $13.65 | $12.86 | 10,872,740 |
| 2019-05-22 | $14.39 | $14.50 | $14.18 | $14.27 | $13.26 | 10,896,830 |
| 2019-05-21 | $14.08 | $14.45 | $14.03 | $14.39 | $13.37 | 15,369,510 |
| 2019-05-20 | $13.85 | $14.20 | $13.30 | $14.17 | $13.16 | 21,853,390 |
| 2019-05-17 | $14.65 | $14.65 | $13.94 | $13.96 | $12.97 | 22,387,930 |
| 2019-05-16 | $14.34 | $14.72 | $14.21 | $14.58 | $13.54 | 22,877,840 |
| 2019-05-15 | $14.26 | $14.39 | $14.13 | $14.31 | $13.29 | 16,096,050 |
| 2019-05-14 | $14.17 | $14.39 | $14.02 | $14.10 | $13.10 | 15,311,810 |
| 2019-05-13 | $14.19 | $14.46 | $14.19 | $14.32 | $13.30 | 13,818,660 |
| 2019-05-10 | $13.97 | $14.47 | $13.78 | $14.46 | $13.43 | 31,485,830 |
| 2019-05-09 | $13.85 | $14.21 | $13.72 | $13.80 | $12.82 | 21,535,690 |
| 2019-05-08 | $13.94 | $14.51 | $13.86 | $14.10 | $13.10 | 21,085,100 |
| 2019-05-07 | $14.28 | $14.65 | $13.96 | $14.33 | $13.31 | 27,975,680 |
| 2019-05-06 | $15.54 | $15.54 | $14.22 | $14.22 | $13.21 | 42,359,730 |
| 2019-05-03 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 0 |
| 2019-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 0 |
| 2019-05-01 | $15.80 | $15.80 | $15.80 | $15.80 | $14.68 | 0 |
| 2019-04-30 | $15.81 | $16.03 | $15.57 | $15.80 | $14.68 | 25,061,520 |
| 2019-04-29 | $15.44 | $16.04 | $15.40 | $15.78 | $14.66 | 31,168,260 |
| 2019-04-26 | $15.34 | $15.66 | $15.22 | $15.39 | $14.30 | 23,797,320 |
| 2019-04-25 | $15.87 | $16.08 | $15.40 | $15.44 | $14.34 | 25,607,590 |
| 2019-04-24 | $16.03 | $16.23 | $15.59 | $15.86 | $14.73 | 31,057,760 |
| 2019-04-23 | $16.53 | $16.56 | $16.05 | $16.14 | $14.99 | 20,473,330 |
| 2019-04-22 | $16.24 | $16.78 | $16.24 | $16.45 | $15.28 | 29,174,470 |
| 2019-04-19 | $16.32 | $16.55 | $16.07 | $16.23 | $15.08 | 26,024,010 |
| 2019-04-18 | $16.72 | $16.72 | $16.32 | $16.33 | $15.17 | 24,485,900 |
| 2019-04-17 | $16.90 | $16.90 | $16.58 | $16.73 | $15.54 | 29,438,180 |
| 2019-04-16 | $16.62 | $16.97 | $16.51 | $16.95 | $15.75 | 19,012,820 |
| 2019-04-15 | $17.28 | $17.39 | $16.70 | $16.73 | $15.54 | 26,202,910 |
| 2019-04-12 | $17.45 | $17.55 | $17.00 | $17.07 | $15.86 | 27,933,330 |
| 2019-04-11 | $18.06 | $18.30 | $17.50 | $17.52 | $16.28 | 47,720,790 |
| 2019-04-10 | $17.06 | $18.05 | $16.91 | $17.82 | $16.55 | 61,312,100 |
| 2019-04-09 | $17.00 | $17.35 | $16.76 | $17.19 | $15.97 | 27,747,000 |
| 2019-04-08 | $17.57 | $17.60 | $16.84 | $17.03 | $15.82 | 49,809,440 |
| 2019-04-05 | $17.57 | $17.57 | $17.57 | $17.57 | $16.32 | 0 |
| 2019-04-04 | $17.55 | $17.78 | $17.18 | $17.57 | $16.32 | 51,906,890 |
| 2019-04-03 | $17.86 | $17.98 | $17.36 | $17.55 | $16.30 | 48,674,810 |
| 2019-04-02 | $18.08 | $18.08 | $17.61 | $17.78 | $16.52 | 60,928,490 |
| 2019-04-01 | $17.80 | $18.28 | $17.41 | $18.01 | $16.73 | 71,169,640 |
| 2019-03-29 | $17.16 | $17.67 | $16.50 | $17.36 | $16.13 | 82,132,630 |
| 2019-03-28 | $19.89 | $19.89 | $17.71 | $17.72 | $16.46 | 141,962,910 |
| 2019-03-27 | $17.70 | $18.80 | $17.46 | $18.61 | $17.29 | 74,693,600 |
| 2019-03-26 | $19.19 | $19.30 | $17.15 | $17.45 | $16.21 | 90,760,330 |
| 2019-03-25 | $18.50 | $20.11 | $18.01 | $19.00 | $17.65 | 111,731,610 |
| 2019-03-22 | $17.40 | $18.87 | $17.40 | $18.85 | $17.51 | 71,076,010 |
| 2019-03-21 | $17.01 | $17.52 | $16.60 | $17.15 | $15.93 | 51,099,630 |
| 2019-03-20 | $16.84 | $17.26 | $16.38 | $16.72 | $15.53 | 59,752,570 |
| 2019-03-19 | $16.80 | $17.38 | $16.26 | $17.00 | $15.79 | 65,709,370 |
| 2019-03-18 | $15.44 | $16.37 | $15.13 | $16.25 | $15.10 | 51,308,150 |
| 2019-03-15 | $14.71 | $15.30 | $14.64 | $15.23 | $14.15 | 27,628,030 |
| 2019-03-14 | $15.09 | $15.22 | $14.50 | $14.71 | $13.66 | 21,230,100 |
| 2019-03-13 | $15.05 | $15.39 | $14.97 | $15.09 | $14.02 | 27,785,270 |
| 2019-03-12 | $14.78 | $15.33 | $14.77 | $15.04 | $13.97 | 34,388,810 |
| 2019-03-11 | $14.18 | $14.69 | $14.17 | $14.67 | $13.63 | 21,881,580 |
| 2019-03-08 | $14.20 | $14.74 | $14.11 | $14.12 | $13.12 | 25,020,760 |
| 2019-03-07 | $14.75 | $14.86 | $14.54 | $14.64 | $13.60 | 27,775,290 |
| 2019-03-06 | $15.10 | $15.27 | $14.64 | $14.86 | $13.80 | 33,243,420 |
| 2019-03-05 | $14.44 | $15.09 | $14.10 | $14.93 | $13.87 | 40,764,410 |
| 2019-03-04 | $14.95 | $15.40 | $14.77 | $14.89 | $13.83 | 33,031,570 |
| 2019-03-01 | $14.75 | $14.88 | $14.38 | $14.87 | $13.81 | 26,161,300 |
| 2019-02-28 | $14.35 | $14.72 | $14.21 | $14.59 | $13.55 | 21,148,960 |
| 2019-02-27 | $14.33 | $14.81 | $14.05 | $14.28 | $13.27 | 25,795,980 |
| 2019-02-26 | $14.07 | $15.17 | $13.78 | $14.39 | $13.37 | 40,513,600 |
| 2019-02-25 | $13.32 | $14.05 | $13.31 | $14.00 | $13.01 | 34,069,640 |
| 2019-02-22 | $13.00 | $13.33 | $12.93 | $13.31 | $12.36 | 18,378,240 |
| 2019-02-21 | $13.08 | $13.36 | $12.90 | $13.06 | $12.13 | 23,757,380 |
| 2019-02-20 | $13.16 | $13.18 | $12.69 | $13.05 | $12.12 | 19,937,860 |
| 2019-02-19 | $13.48 | $13.65 | $13.05 | $13.17 | $12.23 | 29,941,340 |
| 2019-02-18 | $12.96 | $13.47 | $12.96 | $13.47 | $12.51 | 26,279,010 |
| 2019-02-15 | $13.00 | $13.11 | $12.77 | $12.93 | $12.01 | 22,044,690 |
| 2019-02-14 | $12.83 | $13.09 | $12.72 | $13.02 | $12.09 | 22,896,060 |
| 2019-02-13 | $12.80 | $13.00 | $12.63 | $12.91 | $11.99 | 28,505,900 |
| 2019-02-12 | $12.28 | $13.08 | $12.23 | $12.74 | $11.83 | 43,642,660 |
| 2019-02-11 | $12.01 | $12.28 | $11.92 | $12.28 | $11.41 | 21,525,040 |
| 2019-02-08 | $11.97 | $11.97 | $11.97 | $11.97 | $11.12 | 0 |
| 2019-02-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.12 | 0 |
| 2019-02-06 | $11.97 | $11.97 | $11.97 | $11.97 | $11.12 | 0 |
| 2019-02-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.12 | 0 |
| 2019-02-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.12 | 0 |
| 2019-02-01 | $11.25 | $12.03 | $11.20 | $11.97 | $11.12 | 32,385,170 |
| 2019-01-31 | $12.10 | $12.11 | $10.94 | $11.20 | $10.40 | 41,188,880 |
| 2019-01-30 | $12.05 | $12.28 | $11.82 | $12.12 | $11.26 | 19,068,090 |
| 2019-01-29 | $12.29 | $12.49 | $12.20 | $12.21 | $11.34 | 15,157,490 |
| 2019-01-28 | $12.34 | $12.68 | $12.28 | $12.33 | $11.45 | 20,434,440 |
| 2019-01-25 | $12.24 | $12.43 | $12.15 | $12.30 | $11.43 | 16,561,670 |
| 2019-01-24 | $12.10 | $12.25 | $12.00 | $12.24 | $11.37 | 15,186,160 |
| 2019-01-23 | $12.27 | $12.27 | $12.02 | $12.10 | $11.24 | 26,507,510 |
| 2019-01-22 | $13.14 | $13.15 | $12.12 | $12.42 | $11.54 | 36,607,930 |
| 2019-01-21 | $13.43 | $13.49 | $13.02 | $13.24 | $12.30 | 18,881,660 |
| 2019-01-18 | $12.77 | $13.38 | $12.74 | $13.36 | $12.41 | 19,958,040 |
| 2019-01-17 | $12.98 | $13.33 | $12.78 | $12.79 | $11.88 | 16,768,290 |
| 2019-01-16 | $12.95 | $13.05 | $12.73 | $12.98 | $12.06 | 17,030,400 |
| 2019-01-15 | $12.31 | $12.78 | $12.29 | $12.76 | $11.85 | 18,798,500 |
| 2019-01-14 | $12.84 | $12.84 | $12.10 | $12.29 | $11.42 | 24,285,150 |
| 2019-01-11 | $12.89 | $12.97 | $12.63 | $12.75 | $11.84 | 10,418,610 |
| 2019-01-10 | $13.21 | $13.28 | $12.71 | $12.91 | $11.99 | 15,333,660 |
| 2019-01-09 | $13.55 | $13.68 | $13.10 | $13.21 | $12.27 | 15,413,740 |
| 2019-01-08 | $13.20 | $13.71 | $12.99 | $13.46 | $12.50 | 21,974,030 |
| 2019-01-07 | $12.55 | $13.25 | $12.55 | $13.04 | $12.11 | 21,625,150 |
| 2019-01-04 | $11.90 | $12.60 | $11.88 | $12.47 | $11.58 | 24,823,410 |
| 2019-01-03 | $13.90 | $13.91 | $12.39 | $12.39 | $11.51 | 23,392,910 |
| 2019-01-02 | $13.99 | $14.02 | $13.64 | $13.77 | $12.79 | 12,361,520 |
| 2019-01-01 | $13.90 | $13.90 | $13.90 | $13.90 | $12.91 | 0 |
| 2018-12-31 | $13.90 | $13.90 | $13.90 | $13.90 | $12.91 | 0 |
| 2018-12-28 | $13.40 | $13.99 | $13.20 | $13.90 | $12.91 | 17,763,560 |
| 2018-12-27 | $14.02 | $14.12 | $13.07 | $13.41 | $12.46 | 10,929,180 |
| 2018-12-26 | $13.80 | $14.05 | $13.68 | $13.77 | $12.79 | 6,727,060 |
| 2018-12-25 | $13.82 | $13.96 | $13.51 | $13.76 | $12.78 | 16,264,000 |
| 2018-12-24 | $13.82 | $14.22 | $13.76 | $13.90 | $12.91 | 7,732,230 |
| 2018-12-21 | $14.13 | $14.17 | $13.70 | $13.86 | $12.88 | 9,976,120 |
| 2018-12-20 | $13.90 | $14.18 | $13.65 | $14.12 | $13.12 | 11,977,930 |
| 2018-12-19 | $14.66 | $14.69 | $13.82 | $13.90 | $12.91 | 13,831,030 |
| 2018-12-18 | $14.70 | $15.20 | $14.51 | $14.66 | $13.62 | 11,072,560 |
| 2018-12-17 | $14.65 | $14.88 | $14.11 | $14.62 | $13.58 | 8,879,400 |
| 2018-12-14 | $15.18 | $15.35 | $14.80 | $14.80 | $13.75 | 9,326,930 |
| 2018-12-13 | $15.00 | $15.38 | $14.90 | $15.17 | $14.09 | 9,637,990 |
| 2018-12-12 | $15.13 | $15.28 | $14.86 | $15.03 | $13.96 | 10,490,670 |
| 2018-12-11 | $15.48 | $15.66 | $14.79 | $14.88 | $13.82 | 17,505,430 |
| 2018-12-10 | $14.59 | $15.44 | $14.15 | $15.30 | $14.21 | 20,350,710 |
| 2018-12-07 | $15.90 | $15.94 | $14.68 | $14.69 | $13.65 | 26,614,450 |
| 2018-12-06 | $16.50 | $16.82 | $15.65 | $15.95 | $14.82 | 21,463,680 |
| 2018-12-05 | $15.70 | $16.71 | $15.60 | $16.63 | $15.45 | 22,748,760 |
| 2018-12-04 | $15.31 | $16.05 | $15.26 | $15.95 | $14.82 | 20,982,470 |
| 2018-12-03 | $15.19 | $15.98 | $15.08 | $15.50 | $14.40 | 30,123,180 |
| 2018-11-30 | $14.70 | $14.89 | $14.67 | $14.85 | $13.79 | 9,700,240 |
| 2018-11-29 | $14.94 | $15.10 | $14.71 | $14.72 | $13.67 | 15,171,120 |
| 2018-11-28 | $14.39 | $14.97 | $14.39 | $14.94 | $13.88 | 18,525,780 |
| 2018-11-27 | $14.38 | $14.83 | $14.28 | $14.51 | $13.48 | 10,519,400 |
| 2018-11-26 | $13.96 | $14.38 | $13.96 | $14.20 | $13.19 | 10,199,960 |
| 2018-11-23 | $14.49 | $14.51 | $13.85 | $13.92 | $12.93 | 9,953,620 |
| 2018-11-22 | $14.38 | $14.50 | $14.29 | $14.44 | $13.41 | 7,472,760 |
| 2018-11-21 | $14.10 | $14.38 | $13.93 | $14.25 | $13.24 | 6,510,140 |
| 2018-11-20 | $14.48 | $14.48 | $14.21 | $14.25 | $13.24 | 7,694,910 |
| 2018-11-19 | $14.50 | $14.74 | $14.30 | $14.59 | $13.55 | 10,157,540 |
| 2018-11-16 | $14.72 | $14.78 | $14.05 | $14.50 | $13.47 | 19,514,220 |
| 2018-11-15 | $14.59 | $14.85 | $14.42 | $14.78 | $13.73 | 11,826,040 |
| 2018-11-14 | $14.88 | $14.89 | $14.55 | $14.58 | $13.54 | 11,503,980 |
| 2018-11-13 | $14.40 | $14.99 | $14.27 | $14.88 | $13.82 | 18,361,580 |
| 2018-11-12 | $14.32 | $14.69 | $13.83 | $14.51 | $13.48 | 14,731,230 |
| 2018-11-09 | $14.30 | $14.56 | $14.18 | $14.39 | $13.37 | 9,516,770 |
| 2018-11-08 | $14.78 | $14.80 | $14.26 | $14.32 | $13.30 | 11,078,520 |
| 2018-11-07 | $14.66 | $14.78 | $14.41 | $14.54 | $13.51 | 12,306,890 |
| 2018-11-06 | $14.24 | $14.84 | $14.13 | $14.75 | $13.70 | 18,815,120 |
| 2018-11-05 | $14.30 | $14.56 | $14.05 | $14.34 | $13.32 | 15,746,360 |
| 2018-11-02 | $14.10 | $14.50 | $13.90 | $14.28 | $13.27 | 27,014,520 |
| 2018-11-01 | $13.50 | $14.18 | $13.31 | $13.76 | $12.78 | 40,634,390 |
| 2018-10-31 | $12.30 | $13.38 | $12.28 | $13.38 | $12.43 | 47,615,210 |
| 2018-10-30 | $11.91 | $12.31 | $11.73 | $12.16 | $11.30 | 26,862,980 |
| 2018-10-29 | $12.20 | $12.39 | $11.72 | $12.00 | $11.15 | 40,824,950 |
| 2018-10-26 | $12.38 | $12.90 | $12.38 | $12.38 | $11.50 | 102,043,580 |
| 2018-10-25 | $13.75 | $13.75 | $13.75 | $13.75 | $12.77 | 8,717,300 |
| 2018-10-24 | $15.77 | $15.78 | $15.00 | $15.28 | $14.19 | 22,001,940 |
| 2018-10-23 | $15.80 | $16.11 | $15.47 | $15.71 | $14.59 | 25,115,070 |
| 2018-10-22 | $14.55 | $15.69 | $14.41 | $15.69 | $14.58 | 33,991,960 |
| 2018-10-19 | $14.75 | $15.05 | $13.76 | $14.26 | $13.25 | 42,657,920 |
| 2018-10-18 | $15.09 | $15.23 | $14.74 | $15.00 | $13.93 | 9,183,320 |
| 2018-10-17 | $15.09 | $15.35 | $14.75 | $15.30 | $14.21 | 13,192,770 |
| 2018-10-16 | $15.24 | $15.40 | $14.60 | $14.85 | $13.79 | 14,210,790 |
| 2018-10-15 | $15.35 | $15.74 | $15.15 | $15.19 | $14.11 | 10,411,220 |
| 2018-10-12 | $15.61 | $15.76 | $14.91 | $15.33 | $14.24 | 22,863,230 |
| 2018-10-11 | $15.70 | $15.88 | $15.32 | $15.60 | $14.49 | 20,932,540 |
| 2018-10-10 | $16.90 | $16.93 | $16.16 | $16.43 | $15.26 | 20,365,060 |
| 2018-10-09 | $17.36 | $17.55 | $16.65 | $16.76 | $15.57 | 18,139,010 |
| 2018-10-08 | $17.60 | $17.88 | $17.20 | $17.44 | $16.20 | 15,090,390 |
| 2018-10-05 | $18.14 | $18.14 | $18.14 | $18.14 | $16.85 | 0 |
| 2018-10-04 | $18.14 | $18.14 | $18.14 | $18.14 | $16.85 | 0 |
| 2018-10-03 | $18.14 | $18.14 | $18.14 | $18.14 | $16.85 | 0 |
| 2018-10-02 | $18.14 | $18.14 | $18.14 | $18.14 | $16.85 | 0 |
| 2018-10-01 | $18.14 | $18.14 | $18.14 | $18.14 | $16.85 | 0 |
| 2018-09-28 | $18.31 | $18.48 | $17.95 | $18.14 | $16.85 | 16,613,930 |
| 2018-09-27 | $18.17 | $18.75 | $18.00 | $18.25 | $16.95 | 22,556,980 |
| 2018-09-26 | $17.81 | $18.35 | $17.65 | $18.20 | $16.91 | 28,038,950 |
| 2018-09-25 | $18.01 | $18.16 | $17.48 | $17.80 | $16.54 | 20,048,170 |
| 2018-09-24 | $18.21 | $18.21 | $18.21 | $18.21 | $16.92 | 0 |
| 2018-09-21 | $17.28 | $18.32 | $17.11 | $18.21 | $16.92 | 29,469,950 |
| 2018-09-20 | $17.22 | $17.38 | $16.96 | $17.19 | $15.97 | 21,013,530 |
| 2018-09-19 | $16.58 | $17.45 | $16.41 | $17.16 | $15.94 | 16,498,070 |
| 2018-09-18 | $16.36 | $16.92 | $16.23 | $16.73 | $15.54 | 13,791,830 |
| 2018-09-17 | $16.85 | $17.07 | $16.12 | $16.43 | $15.26 | 16,689,300 |
| 2018-09-14 | $16.65 | $17.20 | $16.58 | $16.75 | $15.56 | 20,960,640 |
| 2018-09-13 | $17.30 | $17.67 | $16.32 | $16.63 | $15.45 | 26,139,680 |
| 2018-09-12 | $17.24 | $17.37 | $16.77 | $17.00 | $15.79 | 17,772,310 |
| 2018-09-11 | $17.19 | $17.58 | $17.06 | $17.24 | $16.02 | 12,292,380 |
| 2018-09-10 | $17.73 | $17.73 | $17.02 | $17.10 | $15.88 | 15,938,870 |
| 2018-09-07 | $16.96 | $18.30 | $16.95 | $17.45 | $16.21 | 25,528,410 |
| 2018-09-06 | $17.46 | $17.65 | $16.57 | $16.87 | $15.67 | 26,824,870 |
| 2018-09-05 | $17.24 | $17.94 | $17.00 | $17.55 | $16.30 | 31,578,780 |
| 2018-09-04 | $16.50 | $17.28 | $16.43 | $17.10 | $15.88 | 28,367,840 |
| 2018-09-03 | $17.35 | $17.35 | $16.05 | $16.42 | $15.25 | 50,813,790 |
| 2018-08-31 | $19.06 | $19.14 | $17.33 | $17.33 | $16.10 | 37,871,420 |
| 2018-08-30 | $19.19 | $19.68 | $19.15 | $19.25 | $17.88 | 8,716,310 |
| 2018-08-29 | $19.93 | $19.94 | $19.16 | $19.34 | $17.97 | 10,499,010 |
| 2018-08-28 | $20.01 | $20.15 | $19.56 | $19.92 | $18.50 | 13,381,980 |
| 2018-08-27 | $19.30 | $20.04 | $19.02 | $19.89 | $18.48 | 22,213,910 |
| 2018-08-24 | $19.16 | $19.41 | $18.82 | $19.15 | $17.79 | 12,795,610 |
| 2018-08-23 | $19.03 | $19.38 | $18.80 | $19.16 | $17.80 | 9,279,600 |
| 2018-08-22 | $19.21 | $19.58 | $18.77 | $18.91 | $17.57 | 14,876,060 |
| 2018-08-21 | $18.45 | $19.49 | $18.38 | $19.41 | $18.03 | 20,243,430 |
| 2018-08-20 | $18.60 | $18.65 | $17.70 | $18.37 | $17.06 | 22,339,560 |
| 2018-08-17 | $19.61 | $19.85 | $18.40 | $18.71 | $17.38 | 24,477,250 |
| 2018-08-16 | $19.01 | $19.98 | $18.96 | $19.45 | $18.07 | 18,781,950 |
| 2018-08-15 | $21.89 | $21.89 | $19.66 | $19.66 | $18.26 | 48,802,980 |
| 2018-08-14 | $22.04 | $22.17 | $21.70 | $21.84 | $20.29 | 6,838,230 |
| 2018-08-13 | $21.25 | $22.07 | $21.25 | $22.00 | $20.44 | 11,337,580 |
| 2018-08-10 | $21.00 | $21.95 | $20.88 | $21.64 | $20.10 | 17,884,190 |
| 2018-08-09 | $20.07 | $21.29 | $20.00 | $21.03 | $19.54 | 17,921,860 |
| 2018-08-08 | $20.56 | $20.76 | $19.99 | $20.28 | $18.84 | 17,604,620 |
| 2018-08-07 | $20.00 | $20.68 | $20.00 | $20.51 | $19.05 | 17,544,710 |
| 2018-08-06 | $19.99 | $20.62 | $19.65 | $19.99 | $18.57 | 24,381,750 |
| 2018-08-03 | $21.59 | $21.83 | $20.05 | $20.26 | $18.82 | 24,559,990 |
| 2018-08-02 | $21.57 | $21.88 | $21.33 | $21.72 | $20.18 | 16,258,450 |
| 2018-08-01 | $21.80 | $21.99 | $21.14 | $21.66 | $20.12 | 20,801,040 |
| 2018-07-31 | $20.50 | $22.17 | $20.40 | $21.79 | $20.24 | 52,529,530 |
| 2018-07-30 | $21.90 | $21.97 | $19.62 | $20.97 | $19.48 | 93,825,260 |
| 2018-07-27 | $24.03 | $24.37 | $21.75 | $21.80 | $20.25 | 74,069,750 |
| 2018-07-26 | $24.88 | $24.94 | $24.01 | $24.17 | $22.45 | 15,187,970 |
| 2018-07-25 | $24.13 | $25.14 | $24.08 | $24.97 | $23.20 | 18,378,350 |
| 2018-07-24 | $23.47 | $24.45 | $23.25 | $24.23 | $22.51 | 21,657,520 |
| 2018-07-23 | $23.98 | $24.51 | $23.05 | $23.78 | $22.09 | 48,101,550 |
| 2018-07-20 | $25.36 | $25.69 | $24.92 | $25.29 | $23.49 | 13,782,040 |
| 2018-07-19 | $25.75 | $25.95 | $25.11 | $25.31 | $23.51 | 12,568,470 |
| 2018-07-18 | $25.94 | $26.35 | $25.65 | $25.79 | $23.96 | 11,885,020 |
| 2018-07-17 | $26.37 | $26.49 | $25.31 | $25.80 | $23.97 | 11,966,680 |
| 2018-07-16 | $26.30 | $26.86 | $26.10 | $26.32 | $24.45 | 14,462,350 |
| 2018-07-13 | $26.00 | $26.90 | $25.70 | $26.71 | $24.81 | 17,421,420 |
| 2018-07-12 | $25.36 | $26.34 | $25.16 | $25.85 | $24.01 | 21,388,260 |
| 2018-07-11 | $24.13 | $25.40 | $24.01 | $25.36 | $23.56 | 18,609,040 |
| 2018-07-10 | $24.58 | $25.03 | $24.24 | $24.77 | $23.01 | 11,675,080 |
| 2018-07-09 | $23.40 | $24.77 | $23.40 | $24.62 | $22.87 | 14,246,220 |
| 2018-07-06 | $23.30 | $23.81 | $22.52 | $23.42 | $21.76 | 13,542,550 |
| 2018-07-05 | $23.62 | $24.00 | $23.00 | $23.28 | $21.63 | 9,371,940 |
| 2018-07-04 | $24.13 | $24.16 | $23.62 | $23.69 | $22.01 | 7,182,580 |
| 2018-07-03 | $24.76 | $25.02 | $23.53 | $24.03 | $22.32 | 17,530,600 |
| 2018-07-02 | $24.00 | $25.12 | $23.97 | $24.67 | $22.92 | 22,376,520 |
| 2018-06-29 | $22.86 | $24.04 | $22.86 | $23.97 | $22.27 | 9,702,800 |
| 2018-06-28 | $22.35 | $23.45 | $22.22 | $22.90 | $21.27 | 16,565,460 |
| 2018-06-27 | $23.99 | $24.22 | $22.62 | $22.94 | $21.31 | 22,874,270 |
| 2018-06-26 | $24.02 | $24.54 | $23.71 | $23.94 | $22.24 | 12,776,600 |
| 2018-06-25 | $24.91 | $25.07 | $24.30 | $24.36 | $22.63 | 10,963,110 |
| 2018-06-22 | $24.33 | $24.78 | $23.91 | $24.75 | $22.99 | 8,824,130 |
| 2018-06-21 | $24.30 | $25.12 | $24.15 | $24.34 | $22.61 | 16,285,280 |
| 2018-06-20 | $23.49 | $24.42 | $23.30 | $24.29 | $22.56 | 18,778,860 |
| 2018-06-19 | $23.37 | $24.43 | $23.08 | $23.51 | $21.84 | 20,663,490 |
| 2018-06-18 | $23.92 | $23.92 | $23.92 | $23.92 | $22.22 | 0 |
| 2018-06-15 | $24.14 | $24.50 | $23.81 | $23.92 | $22.22 | 13,903,400 |
| 2018-06-14 | $24.86 | $25.00 | $23.75 | $24.32 | $22.59 | 31,625,060 |
| 2018-06-13 | $25.69 | $25.70 | $24.90 | $25.13 | $23.34 | 16,876,670 |
| 2018-06-12 | $25.40 | $25.90 | $24.90 | $25.85 | $24.01 | 18,953,130 |
| 2018-06-11 | $25.83 | $26.26 | $24.88 | $25.32 | $23.52 | 23,226,180 |
| 2018-06-08 | $25.88 | $26.66 | $25.62 | $25.97 | $24.12 | 32,360,230 |
| 2018-06-07 | $25.90 | $26.15 | $25.46 | $25.87 | $24.03 | 17,622,610 |
| 2018-06-06 | $25.28 | $25.94 | $25.17 | $25.78 | $23.95 | 15,776,120 |
| 2018-06-05 | $24.41 | $25.57 | $24.40 | $25.41 | $23.60 | 21,537,620 |
| 2018-06-04 | $24.60 | $24.63 | $23.70 | $24.40 | $22.67 | 27,755,780 |
| 2018-06-01 | $26.10 | $26.40 | $24.00 | $24.66 | $22.91 | 31,840,170 |
| 2018-05-31 | $25.29 | $26.34 | $25.10 | $26.29 | $24.42 | 21,959,910 |
| 2018-05-30 | $25.00 | $25.75 | $24.33 | $25.09 | $23.31 | 27,687,760 |
| 2018-05-29 | $26.43 | $27.51 | $25.19 | $25.29 | $23.49 | 41,386,910 |
| 2018-05-28 | $26.20 | $26.60 | $25.69 | $26.35 | $24.48 | 21,865,770 |
| 2018-05-25 | $25.70 | $26.43 | $25.40 | $26.29 | $24.42 | 17,442,410 |
| 2018-05-24 | $30.90 | $31.29 | $30.58 | $30.71 | $28.34 | 13,684,380 |
| 2018-05-23 | $30.57 | $31.98 | $30.36 | $31.14 | $28.74 | 19,032,140 |
| 2018-05-22 | $29.64 | $30.72 | $29.56 | $30.51 | $28.16 | 14,866,110 |
| 2018-05-21 | $29.68 | $30.06 | $29.40 | $29.87 | $27.57 | 8,545,940 |
| 2018-05-18 | $30.05 | $30.09 | $28.82 | $29.61 | $27.33 | 13,229,390 |
| 2018-05-17 | $30.17 | $30.27 | $29.57 | $29.90 | $27.60 | 11,740,760 |
| 2018-05-16 | $30.10 | $31.20 | $29.80 | $30.13 | $27.81 | 21,235,340 |
| 2018-05-15 | $28.75 | $30.44 | $28.60 | $30.07 | $27.75 | 22,321,680 |
| 2018-05-14 | $28.60 | $28.97 | $28.17 | $28.50 | $26.30 | 22,542,760 |
| 2018-05-11 | $30.00 | $30.45 | $28.84 | $28.87 | $26.65 | 16,341,640 |
| 2018-05-10 | $29.29 | $30.50 | $28.86 | $30.16 | $27.84 | 16,629,260 |
| 2018-05-09 | $29.13 | $29.48 | $28.69 | $29.41 | $27.14 | 12,085,290 |
| 2018-05-08 | $29.90 | $29.90 | $28.89 | $29.09 | $26.85 | 16,178,170 |
| 2018-05-07 | $29.91 | $30.51 | $29.16 | $29.99 | $27.68 | 21,377,140 |
| 2018-05-04 | $28.52 | $30.50 | $28.36 | $29.87 | $27.57 | 22,790,960 |
| 2018-05-03 | $28.65 | $29.45 | $28.20 | $28.52 | $26.32 | 21,191,400 |
| 2018-05-02 | $28.80 | $29.15 | $28.52 | $28.76 | $26.54 | 19,897,930 |
| 2018-05-01 | $28.80 | $28.80 | $28.80 | $28.80 | $26.58 | 0 |
| 2018-04-30 | $28.80 | $28.80 | $28.80 | $28.80 | $26.58 | 0 |
| 2018-04-27 | $26.90 | $28.96 | $26.90 | $28.80 | $26.58 | 29,912,060 |
| 2018-04-26 | $26.72 | $26.85 | $26.13 | $26.37 | $24.34 | 10,394,830 |
| 2018-04-25 | $25.38 | $27.08 | $25.30 | $26.80 | $24.74 | 25,927,460 |
| 2018-04-24 | $24.70 | $25.51 | $24.55 | $25.41 | $23.45 | 9,092,580 |
| 2018-04-23 | $25.21 | $25.79 | $24.55 | $24.75 | $22.84 | 8,470,460 |
| 2018-04-20 | $25.57 | $26.25 | $25.22 | $25.26 | $23.31 | 9,133,470 |
| 2018-04-19 | $24.38 | $25.85 | $24.36 | $25.56 | $23.59 | 11,333,090 |
| 2018-04-18 | $24.95 | $25.13 | $23.60 | $24.72 | $22.82 | 11,983,590 |
| 2018-04-17 | $24.95 | $25.44 | $24.50 | $24.69 | $22.79 | 6,752,440 |
| 2018-04-16 | $25.08 | $25.34 | $24.65 | $24.87 | $22.95 | 12,402,550 |
| 2018-04-13 | $26.01 | $26.24 | $25.24 | $25.46 | $23.50 | 9,382,800 |
| 2018-04-12 | $25.09 | $26.09 | $25.09 | $25.91 | $23.91 | 11,714,240 |
| 2018-04-11 | $25.29 | $25.42 | $25.00 | $25.18 | $23.24 | 9,822,010 |
| 2018-04-10 | $24.86 | $25.37 | $24.60 | $25.30 | $23.35 | 10,215,140 |
| 2018-04-09 | $25.50 | $25.66 | $24.51 | $24.86 | $22.95 | 16,661,120 |
| 2018-04-06 | $25.55 | $25.55 | $25.55 | $25.55 | $23.58 | 0 |
| 2018-04-05 | $25.55 | $25.55 | $25.55 | $25.55 | $23.58 | 0 |
| 2018-04-04 | $26.42 | $26.47 | $25.35 | $25.55 | $23.58 | 19,128,340 |
| 2018-04-03 | $26.20 | $26.48 | $25.60 | $26.22 | $24.20 | 12,022,640 |
| 2018-04-02 | $26.74 | $26.87 | $26.30 | $26.53 | $24.49 | 13,161,040 |
| 2018-03-30 | $25.00 | $26.85 | $24.95 | $26.74 | $24.68 | 21,765,580 |
| 2018-03-29 | $25.80 | $25.95 | $24.80 | $25.02 | $23.09 | 11,415,740 |
| 2018-03-28 | $25.44 | $26.47 | $25.31 | $25.81 | $23.82 | 11,878,720 |
| 2018-03-27 | $25.90 | $26.16 | $25.48 | $25.58 | $23.61 | 15,033,800 |
| 2018-03-26 | $24.30 | $26.04 | $24.24 | $25.54 | $23.57 | 15,504,790 |
| 2018-03-23 | $24.28 | $25.38 | $24.18 | $24.70 | $22.80 | 13,262,480 |
| 2018-03-22 | $25.73 | $25.85 | $24.88 | $25.03 | $23.10 | 9,432,660 |
| 2018-03-21 | $25.89 | $25.92 | $25.51 | $25.73 | $23.75 | 9,074,240 |
| 2018-03-20 | $24.80 | $26.08 | $24.80 | $25.80 | $23.81 | 13,232,230 |
| 2018-03-19 | $24.00 | $25.25 | $23.93 | $25.20 | $23.26 | 10,258,690 |
| 2018-03-16 | $24.47 | $24.48 | $23.88 | $24.01 | $22.16 | 6,063,130 |
| 2018-03-15 | $24.20 | $24.53 | $24.16 | $24.51 | $22.62 | 5,044,190 |
| 2018-03-14 | $24.65 | $24.69 | $24.22 | $24.32 | $22.45 | 7,809,180 |
| 2018-03-13 | $25.40 | $25.40 | $24.72 | $24.82 | $22.91 | 5,245,850 |
| 2018-03-12 | $25.04 | $25.45 | $24.87 | $25.22 | $23.28 | 7,495,690 |
| 2018-03-09 | $25.00 | $25.18 | $24.71 | $25.10 | $23.17 | 8,528,780 |
| 2018-03-08 | $23.90 | $25.15 | $23.90 | $25.00 | $23.07 | 15,589,160 |
| 2018-03-07 | $23.78 | $24.25 | $23.78 | $23.90 | $22.06 | 6,971,570 |
| 2018-03-06 | $23.28 | $24.24 | $23.28 | $23.74 | $21.91 | 10,221,290 |
| 2018-03-05 | $23.31 | $23.50 | $22.78 | $22.92 | $21.15 | 6,095,900 |
| 2018-03-02 | $23.60 | $23.83 | $23.26 | $23.50 | $21.69 | 5,144,040 |
| 2018-03-01 | $23.27 | $23.90 | $23.20 | $23.73 | $21.90 | 7,348,140 |
| 2018-02-28 | $23.24 | $23.61 | $22.81 | $23.38 | $21.58 | 5,963,480 |
| 2018-02-27 | $23.01 | $23.82 | $22.90 | $23.24 | $21.45 | 8,001,420 |
| 2018-02-26 | $22.56 | $22.96 | $22.22 | $22.93 | $21.16 | 6,077,780 |
| 2018-02-23 | $23.16 | $23.16 | $22.41 | $22.45 | $20.72 | 7,578,240 |
| 2018-02-22 | $23.28 | $23.29 | $22.86 | $23.15 | $21.37 | 3,413,870 |
| 2018-02-21 | $22.80 | $22.80 | $22.80 | $22.80 | $21.04 | 0 |
| 2018-02-20 | $22.80 | $22.80 | $22.80 | $22.80 | $21.04 | 0 |
| 2018-02-19 | $22.80 | $22.80 | $22.80 | $22.80 | $21.04 | 0 |
| 2018-02-16 | $22.80 | $22.80 | $22.80 | $22.80 | $21.04 | 0 |
| 2018-02-15 | $22.80 | $22.80 | $22.80 | $22.80 | $21.04 | 0 |
| 2018-02-14 | $22.77 | $22.95 | $22.47 | $22.80 | $21.04 | 4,229,230 |
| 2018-02-13 | $23.01 | $23.30 | $22.50 | $22.79 | $21.03 | 6,633,000 |
| 2018-02-12 | $21.10 | $22.97 | $21.08 | $22.96 | $21.19 | 11,174,440 |
| 2018-02-09 | $21.43 | $22.35 | $20.80 | $20.98 | $19.36 | 11,069,290 |
| 2018-02-08 | $21.50 | $22.50 | $21.50 | $21.78 | $20.10 | 6,730,650 |
| 2018-02-07 | $21.25 | $21.87 | $20.98 | $21.51 | $19.85 | 15,273,780 |
| 2018-02-06 | $21.92 | $21.92 | $20.03 | $20.82 | $19.22 | 19,786,740 |
| 2018-02-05 | $22.10 | $22.33 | $21.76 | $22.26 | $20.55 | 6,046,400 |
| 2018-02-02 | $22.20 | $22.76 | $21.70 | $22.34 | $20.62 | 9,566,440 |
| 2018-02-01 | $22.89 | $23.10 | $22.03 | $22.19 | $20.48 | 12,618,040 |
| 2018-01-31 | $22.52 | $22.95 | $22.30 | $22.81 | $21.05 | 6,593,690 |
| 2018-01-30 | $23.40 | $23.40 | $22.20 | $22.59 | $20.85 | 15,106,130 |
| 2018-01-29 | $23.50 | $23.92 | $23.10 | $23.24 | $21.45 | 10,033,940 |
| 2018-01-26 | $23.50 | $23.85 | $23.35 | $23.56 | $21.75 | 9,605,890 |
| 2018-01-25 | $24.60 | $24.63 | $23.45 | $23.49 | $21.68 | 19,412,830 |
| 2018-01-24 | $24.79 | $24.85 | $24.22 | $24.69 | $22.79 | 10,003,110 |
| 2018-01-23 | $25.05 | $25.35 | $24.63 | $24.78 | $22.87 | 9,379,590 |
| 2018-01-22 | $24.60 | $25.22 | $24.50 | $25.11 | $23.18 | 7,608,280 |
| 2018-01-19 | $25.14 | $25.14 | $24.42 | $24.73 | $22.83 | 9,796,310 |
| 2018-01-18 | $25.15 | $25.41 | $24.96 | $25.04 | $23.11 | 8,341,750 |
| 2018-01-17 | $25.29 | $25.39 | $24.70 | $25.00 | $23.07 | 14,164,680 |
| 2018-01-16 | $24.16 | $25.29 | $24.00 | $25.15 | $23.21 | 23,678,470 |
| 2018-01-15 | $24.03 | $24.85 | $24.01 | $24.16 | $22.30 | 10,679,210 |
| 2018-01-12 | $24.06 | $24.29 | $23.83 | $24.03 | $22.18 | 6,021,060 |
| 2018-01-11 | $24.53 | $24.56 | $23.94 | $24.08 | $22.23 | 7,763,210 |
| 2018-01-10 | $24.48 | $24.59 | $24.17 | $24.55 | $22.66 | 12,069,780 |
| 2018-01-09 | $23.52 | $24.50 | $23.30 | $24.49 | $22.60 | 15,423,040 |
| 2018-01-08 | $23.77 | $24.26 | $23.39 | $23.67 | $21.85 | 7,712,900 |
| 2018-01-05 | $23.66 | $24.19 | $23.61 | $23.85 | $22.01 | 9,158,920 |
| 2018-01-04 | $23.50 | $24.10 | $23.35 | $23.60 | $21.78 | 11,645,390 |
| 2018-01-03 | $23.45 | $23.57 | $23.12 | $23.44 | $21.63 | 7,757,640 |
| 2018-01-02 | $22.90 | $23.40 | $22.75 | $23.31 | $21.51 | 5,858,960 |
| 2018-01-01 | $22.89 | $22.89 | $22.89 | $22.89 | $21.13 | 0 |
| 2017-12-29 | $22.55 | $23.03 | $22.48 | $22.89 | $21.13 | 4,866,110 |
| 2017-12-28 | $22.50 | $23.04 | $22.38 | $22.63 | $20.89 | 9,815,890 |
| 2017-12-27 | $23.36 | $23.58 | $22.58 | $22.67 | $20.92 | 9,731,980 |
| 2017-12-26 | $23.31 | $23.62 | $23.10 | $23.57 | $21.75 | 5,498,840 |
| 2017-12-25 | $23.97 | $24.40 | $23.15 | $23.34 | $21.54 | 10,233,620 |
| 2017-12-22 | $23.90 | $24.27 | $23.82 | $23.99 | $22.14 | 7,102,190 |
| 2017-12-21 | $22.96 | $24.10 | $22.70 | $23.93 | $22.09 | 11,933,940 |
| 2017-12-20 | $22.98 | $23.37 | $22.69 | $22.93 | $21.16 | 8,048,840 |
| 2017-12-19 | $22.67 | $23.07 | $22.55 | $22.93 | $21.16 | 5,276,950 |
| 2017-12-18 | $23.27 | $23.55 | $22.40 | $22.61 | $20.87 | 10,468,170 |
| 2017-12-15 | $23.80 | $23.99 | $23.27 | $23.38 | $21.58 | 5,488,740 |
| 2017-12-14 | $23.50 | $23.94 | $23.45 | $23.78 | $21.95 | 6,774,930 |
| 2017-12-13 | $23.29 | $23.75 | $23.18 | $23.59 | $21.77 | 7,069,430 |
| 2017-12-12 | $23.36 | $23.71 | $23.16 | $23.30 | $21.51 | 12,800,930 |
| 2017-12-11 | $22.21 | $23.52 | $22.18 | $23.25 | $21.46 | 19,136,180 |
| 2017-12-08 | $22.05 | $22.33 | $22.03 | $22.17 | $20.46 | 4,998,550 |
| 2017-12-07 | $22.47 | $22.60 | $22.03 | $22.11 | $20.41 | 5,450,250 |
| 2017-12-06 | $21.95 | $22.53 | $21.91 | $22.47 | $20.74 | 8,229,540 |
| 2017-12-05 | $22.15 | $22.46 | $22.00 | $22.18 | $20.47 | 7,154,220 |
| 2017-12-04 | $22.38 | $22.58 | $22.06 | $22.13 | $20.43 | 7,764,690 |
| 2017-12-01 | $22.59 | $22.61 | $22.01 | $22.29 | $20.57 | 8,124,670 |
| 2017-11-30 | $22.06 | $22.86 | $22.00 | $22.58 | $20.84 | 9,354,770 |
| 2017-11-29 | $22.26 | $22.45 | $21.92 | $21.98 | $20.29 | 7,079,480 |
| 2017-11-28 | $21.83 | $22.75 | $21.77 | $22.26 | $20.55 | 12,361,710 |
| 2017-11-27 | $22.57 | $22.75 | $21.78 | $21.87 | $20.19 | 10,306,170 |
| 2017-11-24 | $22.15 | $22.83 | $22.15 | $22.54 | $20.80 | 7,995,440 |
| 2017-11-23 | $23.35 | $23.35 | $22.20 | $22.27 | $20.55 | 13,459,920 |
| 2017-11-22 | $23.72 | $23.97 | $23.20 | $23.51 | $21.70 | 11,786,790 |
| 2017-11-21 | $23.68 | $24.05 | $23.52 | $23.79 | $21.96 | 10,578,770 |
| 2017-11-20 | $23.12 | $23.86 | $22.47 | $23.84 | $22.00 | 11,166,140 |
| 2017-11-17 | $23.84 | $24.25 | $22.80 | $23.22 | $21.43 | 14,049,740 |
| 2017-11-16 | $23.56 | $24.10 | $23.50 | $23.95 | $22.11 | 13,306,790 |
| 2017-11-15 | $23.04 | $23.80 | $22.84 | $23.49 | $21.68 | 15,026,310 |
| 2017-11-14 | $23.25 | $23.60 | $22.84 | $23.03 | $21.26 | 14,828,480 |
| 2017-11-13 | $23.49 | $23.85 | $23.22 | $23.42 | $21.62 | 16,368,980 |
| 2017-11-10 | $23.25 | $23.79 | $23.11 | $23.28 | $21.49 | 13,841,740 |
| 2017-11-09 | $22.52 | $23.35 | $22.34 | $23.34 | $21.54 | 17,914,040 |
| 2017-11-08 | $22.85 | $22.90 | $22.38 | $22.47 | $20.74 | 8,158,180 |
| 2017-11-07 | $22.72 | $23.24 | $22.15 | $22.92 | $21.15 | 13,869,380 |
| 2017-11-06 | $22.02 | $23.05 | $21.90 | $22.84 | $21.08 | 15,250,650 |
| 2017-11-03 | $21.36 | $22.10 | $21.33 | $21.99 | $20.30 | 11,038,960 |
| 2017-11-02 | $21.85 | $21.98 | $21.23 | $21.27 | $19.63 | 7,686,010 |
| 2017-11-01 | $21.74 | $22.08 | $21.66 | $21.87 | $20.19 | 7,889,760 |
| 2017-10-31 | $22.13 | $22.19 | $21.43 | $21.62 | $19.95 | 7,470,740 |
| 2017-10-30 | $22.19 | $22.40 | $21.75 | $22.10 | $20.40 | 9,059,130 |
| 2017-10-27 | $22.27 | $22.39 | $21.82 | $22.09 | $20.39 | 8,188,400 |
| 2017-10-26 | $22.80 | $22.86 | $22.17 | $22.24 | $20.53 | 12,697,430 |
| 2017-10-25 | $21.75 | $22.95 | $21.75 | $22.86 | $21.10 | 17,977,080 |
| 2017-10-24 | $22.04 | $22.16 | $21.43 | $21.72 | $20.05 | 10,594,530 |
| 2017-10-23 | $22.13 | $22.39 | $21.77 | $21.89 | $20.20 | 8,689,000 |
| 2017-10-20 | $22.35 | $22.46 | $21.70 | $21.84 | $20.16 | 7,097,750 |
| 2017-10-19 | $22.00 | $22.69 | $21.91 | $22.35 | $20.63 | 12,773,000 |
| 2017-10-18 | $21.83 | $22.27 | $21.61 | $21.90 | $20.21 | 7,738,750 |
| 2017-10-17 | $22.43 | $22.43 | $21.38 | $21.68 | $20.01 | 11,194,120 |
| 2017-10-16 | $22.20 | $22.40 | $21.78 | $22.32 | $20.60 | 10,015,680 |
| 2017-10-13 | $21.40 | $22.40 | $21.30 | $22.18 | $20.47 | 19,148,140 |
| 2017-10-12 | $21.66 | $21.78 | $21.13 | $21.41 | $19.76 | 12,442,150 |
| 2017-10-11 | $20.60 | $21.50 | $20.60 | $21.50 | $19.84 | 26,544,450 |
| 2017-10-10 | $19.37 | $19.99 | $19.35 | $19.90 | $18.37 | 11,767,010 |
| 2017-10-09 | $19.53 | $19.62 | $19.26 | $19.35 | $17.86 | 6,514,680 |
| 2017-10-06 | $19.30 | $19.30 | $19.30 | $19.30 | $17.81 | 0 |
| 2017-10-05 | $19.30 | $19.30 | $19.30 | $19.30 | $17.81 | 0 |
| 2017-10-04 | $19.30 | $19.30 | $19.30 | $19.30 | $17.81 | 0 |
| 2017-10-03 | $19.30 | $19.30 | $19.30 | $19.30 | $17.81 | 0 |
| 2017-10-02 | $19.30 | $19.30 | $19.30 | $19.30 | $17.81 | 0 |
| 2017-09-29 | $19.10 | $19.46 | $19.00 | $19.30 | $17.81 | 9,314,980 |
| 2017-09-28 | $18.89 | $19.09 | $18.69 | $19.07 | $17.60 | 5,113,330 |
| 2017-09-27 | $18.66 | $18.85 | $18.61 | $18.68 | $17.24 | 4,056,160 |
| 2017-09-26 | $18.45 | $18.74 | $18.43 | $18.71 | $17.27 | 5,201,590 |
| 2017-09-25 | $19.06 | $19.18 | $18.41 | $18.45 | $17.03 | 6,495,560 |
| 2017-09-22 | $18.96 | $19.10 | $18.92 | $19.00 | $17.54 | 4,390,950 |
| 2017-09-21 | $19.18 | $19.32 | $18.91 | $18.96 | $17.50 | 3,966,030 |
| 2017-09-20 | $19.41 | $19.57 | $19.13 | $19.21 | $17.73 | 6,015,380 |
| 2017-09-19 | $19.55 | $19.57 | $19.23 | $19.41 | $17.92 | 4,426,290 |
| 2017-09-18 | $19.22 | $19.56 | $19.13 | $19.48 | $17.98 | 5,892,590 |
| 2017-09-15 | $18.86 | $19.28 | $18.72 | $19.22 | $17.74 | 6,909,780 |
| 2017-09-14 | $19.03 | $19.15 | $18.77 | $18.82 | $17.37 | 6,000,800 |
| 2017-09-13 | $18.85 | $19.08 | $18.72 | $19.04 | $17.57 | 4,877,400 |
| 2017-09-12 | $18.98 | $19.14 | $18.72 | $18.78 | $17.33 | 7,051,330 |
| 2017-09-11 | $19.20 | $19.20 | $18.93 | $19.01 | $17.55 | 5,591,150 |
| 2017-09-08 | $19.01 | $19.39 | $19.01 | $19.20 | $17.72 | 8,239,010 |
| 2017-09-07 | $18.68 | $19.14 | $18.61 | $19.02 | $17.56 | 8,212,800 |
| 2017-09-06 | $18.88 | $18.88 | $18.61 | $18.70 | $17.26 | 3,965,390 |
| 2017-09-05 | $18.69 | $18.90 | $18.62 | $18.79 | $17.34 | 4,206,000 |
| 2017-09-04 | $18.74 | $18.90 | $18.55 | $18.75 | $17.31 | 5,812,600 |
| 2017-09-01 | $18.48 | $18.77 | $18.38 | $18.74 | $17.30 | 7,411,240 |
| 2017-08-31 | $18.24 | $18.60 | $18.24 | $18.48 | $17.06 | 3,169,110 |
| 2017-08-30 | $18.27 | $18.46 | $18.23 | $18.29 | $16.88 | 4,033,470 |
| 2017-08-29 | $18.52 | $18.57 | $18.17 | $18.22 | $16.82 | 5,295,570 |
| 2017-08-28 | $18.58 | $18.64 | $18.41 | $18.52 | $17.09 | 4,979,840 |
| 2017-08-25 | $18.23 | $18.76 | $18.23 | $18.57 | $17.14 | 5,482,090 |
| 2017-08-24 | $18.48 | $18.70 | $18.29 | $18.32 | $16.91 | 3,728,580 |
| 2017-08-23 | $18.70 | $18.84 | $18.50 | $18.51 | $17.08 | 4,580,410 |
| 2017-08-22 | $18.78 | $19.03 | $18.54 | $18.70 | $17.26 | 5,548,490 |
| 2017-08-21 | $18.20 | $18.84 | $18.20 | $18.78 | $17.33 | 10,425,070 |
| 2017-08-18 | $18.35 | $18.44 | $18.11 | $18.13 | $16.73 | 8,035,160 |
| 2017-08-17 | $18.40 | $18.45 | $18.28 | $18.39 | $16.97 | 4,762,430 |
| 2017-08-16 | $18.23 | $18.52 | $18.19 | $18.47 | $17.05 | 8,002,740 |
| 2017-08-15 | $18.20 | $18.51 | $18.20 | $18.22 | $16.82 | 6,180,140 |
| 2017-08-14 | $18.23 | $18.55 | $18.23 | $18.28 | $16.87 | 9,052,280 |
| 2017-08-11 | $17.62 | $18.28 | $17.62 | $18.18 | $16.78 | 13,117,280 |
| 2017-08-10 | $17.77 | $17.88 | $17.57 | $17.75 | $16.38 | 5,035,020 |
| 2017-08-09 | $17.70 | $17.86 | $17.64 | $17.74 | $16.37 | 5,347,120 |
| 2017-08-08 | $17.67 | $17.86 | $17.55 | $17.65 | $16.29 | 6,924,260 |
| 2017-08-07 | $17.34 | $17.55 | $17.25 | $17.41 | $16.07 | 5,843,530 |
| 2017-08-04 | $17.20 | $17.40 | $17.20 | $17.35 | $16.01 | 3,288,210 |
| 2017-08-03 | $17.45 | $17.45 | $17.20 | $17.27 | $15.94 | 3,655,430 |
| 2017-08-02 | $17.28 | $17.55 | $17.28 | $17.44 | $16.10 | 5,895,830 |
| 2017-08-01 | $17.15 | $17.46 | $17.14 | $17.28 | $15.95 | 4,635,360 |
| 2017-07-31 | $17.10 | $17.33 | $17.10 | $17.14 | $15.82 | 2,974,570 |
| 2017-07-28 | $16.80 | $17.36 | $16.80 | $17.17 | $15.85 | 6,604,250 |
| 2017-07-27 | $16.85 | $16.87 | $16.66 | $16.81 | $15.52 | 5,426,330 |
| 2017-07-26 | $17.23 | $17.23 | $16.83 | $16.85 | $15.55 | 3,586,340 |
| 2017-07-25 | $17.10 | $17.21 | $17.00 | $17.16 | $15.84 | 2,654,020 |
| 2017-07-24 | $16.98 | $17.15 | $16.81 | $17.09 | $15.77 | 5,890,860 |
| 2017-07-21 | $16.94 | $16.99 | $16.80 | $16.90 | $15.60 | 4,512,610 |
| 2017-07-20 | $17.16 | $17.16 | $16.96 | $16.99 | $15.68 | 6,750,740 |
| 2017-07-19 | $17.17 | $17.17 | $16.90 | $17.16 | $15.84 | 4,794,260 |
| 2017-07-18 | $16.72 | $17.25 | $16.71 | $17.08 | $15.76 | 6,514,830 |
| 2017-07-17 | $17.22 | $17.33 | $16.76 | $16.80 | $15.51 | 9,688,320 |
| 2017-07-14 | $17.47 | $17.54 | $17.32 | $17.33 | $16.00 | 3,640,300 |
| 2017-07-13 | $17.77 | $17.77 | $17.42 | $17.46 | $16.12 | 5,864,330 |
| 2017-07-12 | $17.45 | $17.71 | $17.45 | $17.69 | $16.33 | 4,531,470 |
| 2017-07-11 | $17.61 | $17.84 | $17.40 | $17.56 | $16.21 | 7,462,530 |
| 2017-07-10 | $17.72 | $17.87 | $17.51 | $17.61 | $16.25 | 8,111,910 |
| 2017-07-07 | $17.80 | $18.06 | $17.60 | $17.88 | $16.50 | 7,194,050 |
| 2017-07-06 | $18.33 | $18.40 | $17.37 | $17.90 | $16.52 | 23,951,610 |
| 2017-07-05 | $18.59 | $18.59 | $18.13 | $18.42 | $17.00 | 10,757,530 |
| 2017-07-04 | $18.64 | $18.69 | $18.40 | $18.64 | $17.20 | 7,494,070 |
| 2017-07-03 | $18.32 | $18.73 | $18.31 | $18.70 | $17.26 | 11,520,690 |
| 2017-06-30 | $18.11 | $18.32 | $17.96 | $18.24 | $16.84 | 5,607,480 |
| 2017-06-29 | $18.05 | $18.23 | $17.90 | $18.14 | $16.74 | 7,712,020 |
| 2017-06-28 | $18.13 | $18.28 | $17.94 | $18.05 | $16.66 | 5,659,070 |
| 2017-06-27 | $18.14 | $18.35 | $18.05 | $18.24 | $16.84 | 5,540,390 |
| 2017-06-26 | $18.02 | $18.25 | $17.95 | $18.12 | $16.72 | 8,038,080 |
| 2017-06-23 | $18.01 | $18.16 | $17.68 | $17.89 | $16.51 | 8,110,300 |
| 2017-06-22 | $18.05 | $18.29 | $17.97 | $18.07 | $16.68 | 7,613,300 |
| 2017-06-21 | $18.10 | $18.11 | $17.92 | $18.01 | $16.62 | 6,934,040 |
| 2017-06-20 | $17.84 | $18.27 | $17.84 | $18.12 | $16.72 | 10,562,440 |
| 2017-06-19 | $17.36 | $17.88 | $17.35 | $17.82 | $16.45 | 12,214,490 |
| 2017-06-16 | $17.14 | $17.44 | $17.13 | $17.20 | $15.88 | 3,385,810 |
| 2017-06-15 | $16.93 | $17.25 | $16.88 | $17.19 | $15.87 | 6,328,340 |
| 2017-06-14 | $17.05 | $17.05 | $16.85 | $16.93 | $15.63 | 3,564,310 |
| 2017-06-13 | $16.75 | $17.01 | $16.75 | $16.93 | $15.63 | 7,143,930 |
| 2017-06-12 | $16.82 | $16.98 | $16.69 | $16.78 | $15.49 | 5,710,880 |
| 2017-06-09 | $16.96 | $17.08 | $16.74 | $16.87 | $15.57 | 10,629,530 |
| 2017-06-08 | $16.70 | $17.14 | $16.61 | $17.09 | $15.77 | 8,889,130 |
| 2017-06-07 | $16.56 | $16.80 | $16.36 | $16.71 | $15.42 | 6,625,950 |
| 2017-06-06 | $16.26 | $16.75 | $16.26 | $16.55 | $15.28 | 2,953,790 |
| 2017-06-05 | $20.10 | $20.17 | $19.89 | $20.01 | $15.24 | 4,847,250 |
| 2017-06-02 | $20.15 | $20.20 | $19.70 | $20.15 | $15.22 | 8,008,920 |
| 2017-06-01 | $20.52 | $20.60 | $19.97 | $20.12 | $15.19 | 8,732,480 |
| 2017-05-31 | $20.88 | $20.95 | $20.42 | $20.49 | $15.47 | 5,025,780 |
| 2017-05-30 | $20.74 | $20.74 | $20.74 | $20.74 | $15.66 | 0 |
| 2017-05-29 | $20.74 | $20.74 | $20.74 | $20.74 | $15.66 | 0 |
| 2017-05-26 | $20.72 | $20.85 | $20.66 | $20.74 | $15.66 | 2,894,700 |
| 2017-05-25 | $20.68 | $20.87 | $20.51 | $20.70 | $15.63 | 4,152,660 |
| 2017-05-24 | $20.81 | $20.98 | $20.40 | $20.58 | $15.54 | 5,886,080 |
| 2017-05-23 | $21.22 | $21.41 | $20.78 | $20.90 | $15.78 | 5,078,150 |
| 2017-05-22 | $21.15 | $21.44 | $21.10 | $21.34 | $16.12 | 6,068,080 |
| 2017-05-19 | $21.33 | $21.37 | $20.88 | $21.07 | $15.91 | 3,776,320 |
| 2017-05-18 | $21.21 | $21.55 | $21.03 | $21.33 | $16.11 | 3,212,010 |
| 2017-05-17 | $21.23 | $21.50 | $21.22 | $21.29 | $16.08 | 3,154,020 |
| 2017-05-16 | $20.80 | $21.32 | $20.74 | $21.29 | $16.08 | 6,872,850 |
| 2017-05-15 | $20.71 | $20.77 | $20.55 | $20.73 | $15.66 | 3,125,290 |
| 2017-05-12 | $20.73 | $20.75 | $20.50 | $20.58 | $15.54 | 3,274,400 |
| 2017-05-11 | $20.48 | $20.77 | $20.33 | $20.73 | $15.66 | 3,387,060 |
| 2017-05-10 | $20.56 | $20.78 | $20.31 | $20.54 | $15.51 | 3,438,260 |
| 2017-05-09 | $20.48 | $20.68 | $20.30 | $20.56 | $15.53 | 3,902,390 |
| 2017-05-08 | $20.76 | $20.80 | $20.33 | $20.49 | $15.47 | 5,188,290 |
| 2017-05-05 | $20.75 | $20.86 | $20.62 | $20.76 | $15.68 | 3,283,550 |
| 2017-05-04 | $20.99 | $21.14 | $20.66 | $20.75 | $15.67 | 7,163,490 |
| 2017-05-03 | $21.46 | $21.46 | $20.85 | $21.06 | $15.90 | 4,961,320 |
| 2017-05-02 | $21.59 | $21.67 | $21.36 | $21.46 | $16.21 | 2,960,720 |
| 2017-05-01 | $21.61 | $21.61 | $21.61 | $21.61 | $16.32 | 0 |
| 2017-04-28 | $21.60 | $21.76 | $21.47 | $21.61 | $16.32 | 3,384,470 |
| 2017-04-27 | $21.16 | $21.76 | $21.16 | $21.71 | $16.40 | 8,756,450 |
| 2017-04-26 | $21.53 | $21.66 | $21.05 | $21.18 | $15.99 | 6,282,820 |
| 2017-04-25 | $21.50 | $21.62 | $21.35 | $21.46 | $16.21 | 3,524,420 |
| 2017-04-24 | $21.34 | $21.67 | $21.01 | $21.50 | $16.24 | 10,352,970 |
| 2017-04-21 | $21.50 | $21.63 | $21.30 | $21.41 | $16.17 | 3,186,770 |
| 2017-04-20 | $20.89 | $21.57 | $20.71 | $21.48 | $16.22 | 6,906,540 |
| 2017-04-19 | $21.20 | $21.30 | $20.80 | $20.94 | $15.81 | 6,577,110 |
| 2017-04-18 | $21.36 | $21.66 | $21.18 | $21.32 | $16.10 | 5,920,690 |
| 2017-04-17 | $21.22 | $21.55 | $21.11 | $21.22 | $16.03 | 3,374,570 |
| 2017-04-14 | $21.35 | $21.40 | $21.20 | $21.21 | $16.02 | 3,297,020 |
| 2017-04-13 | $21.30 | $21.47 | $21.01 | $21.34 | $16.12 | 5,136,940 |
| 2017-04-12 | $20.80 | $21.21 | $20.58 | $21.16 | $15.98 | 6,529,100 |
| 2017-04-11 | $20.60 | $20.84 | $20.32 | $20.74 | $15.66 | 5,639,420 |
| 2017-04-10 | $20.77 | $20.80 | $20.56 | $20.70 | $15.63 | 4,164,090 |
| 2017-04-07 | $20.70 | $20.95 | $20.58 | $20.80 | $15.71 | 4,941,500 |
| 2017-04-06 | $20.72 | $20.86 | $20.53 | $20.57 | $15.53 | 4,146,400 |
| 2017-04-05 | $20.28 | $20.88 | $20.01 | $20.78 | $15.69 | 5,617,120 |
| 2017-04-04 | $20.30 | $20.30 | $20.30 | $20.30 | $15.33 | 0 |
| 2017-04-03 | $20.30 | $20.30 | $20.30 | $20.30 | $15.33 | 0 |
| 2017-03-31 | $20.08 | $20.77 | $20.08 | $20.30 | $15.33 | 9,567,180 |
| 2017-03-30 | $20.81 | $21.47 | $19.88 | $20.20 | $15.25 | 18,580,210 |
| 2017-03-29 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-28 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-27 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-24 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-23 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-22 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-21 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-20 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-17 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-16 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-15 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-14 | $21.39 | $21.39 | $21.39 | $21.39 | $16.15 | 0 |
| 2017-03-13 | $21.21 | $21.56 | $21.12 | $21.39 | $16.15 | 4,054,740 |
| 2017-03-10 | $21.25 | $21.45 | $21.19 | $21.23 | $16.03 | 2,474,820 |
| 2017-03-09 | $21.40 | $21.53 | $21.24 | $21.24 | $16.04 | 2,679,160 |
| 2017-03-08 | $21.40 | $21.63 | $21.38 | $21.50 | $16.24 | 4,131,770 |
| 2017-03-07 | $21.42 | $21.48 | $21.28 | $21.43 | $16.18 | 3,260,320 |
| 2017-03-06 | $21.38 | $21.48 | $21.27 | $21.44 | $16.19 | 4,208,830 |
| 2017-03-03 | $21.13 | $21.44 | $21.07 | $21.37 | $16.14 | 4,027,570 |
| 2017-03-02 | $21.19 | $21.26 | $21.13 | $21.21 | $16.02 | 6,756,830 |
| 2017-03-01 | $21.31 | $21.55 | $21.10 | $21.19 | $16.00 | 4,894,290 |
| 2017-02-28 | $21.63 | $21.63 | $21.26 | $21.43 | $16.18 | 4,283,690 |
| 2017-02-27 | $21.25 | $21.66 | $21.13 | $21.58 | $16.30 | 10,985,550 |
| 2017-02-24 | $21.35 | $21.72 | $21.13 | $21.23 | $16.03 | 13,802,580 |
| 2017-02-23 | $20.59 | $21.64 | $20.35 | $21.29 | $16.08 | 25,897,850 |
| 2017-02-22 | $20.77 | $20.78 | $20.47 | $20.55 | $15.52 | 6,879,830 |
| 2017-02-21 | $20.78 | $20.78 | $20.53 | $20.74 | $15.66 | 5,467,980 |
| 2017-02-20 | $20.61 | $20.77 | $20.45 | $20.76 | $15.68 | 6,490,410 |
| 2017-02-17 | $20.71 | $20.85 | $20.58 | $20.60 | $15.56 | 2,143,820 |
| 2017-02-16 | $20.62 | $20.90 | $20.62 | $20.71 | $15.64 | 1,557,860 |
| 2017-02-15 | $21.08 | $21.08 | $20.60 | $20.63 | $15.58 | 4,029,670 |
| 2017-02-14 | $20.54 | $20.95 | $20.51 | $20.93 | $15.81 | 5,087,160 |
| 2017-02-13 | $20.73 | $20.85 | $20.49 | $20.54 | $15.51 | 5,300,170 |
| 2017-02-10 | $20.77 | $20.81 | $20.61 | $20.73 | $15.66 | 3,291,330 |
| 2017-02-09 | $20.53 | $20.82 | $20.53 | $20.73 | $15.66 | 2,934,690 |
| 2017-02-08 | $20.48 | $20.64 | $20.42 | $20.57 | $15.53 | 2,476,980 |
| 2017-02-07 | $20.70 | $20.74 | $20.39 | $20.61 | $15.56 | 4,188,040 |
| 2017-02-06 | $20.72 | $20.89 | $20.65 | $20.75 | $15.67 | 3,490,750 |
| 2017-02-03 | $20.85 | $20.95 | $20.60 | $20.72 | $15.65 | 2,482,310 |
| 2017-02-02 | $20.88 | $20.88 | $20.88 | $20.88 | $15.77 | 0 |
| 2017-02-01 | $20.88 | $20.88 | $20.88 | $20.88 | $15.77 | 0 |
| 2017-01-31 | $20.88 | $20.88 | $20.88 | $20.88 | $15.77 | 0 |
| 2017-01-30 | $20.88 | $20.88 | $20.88 | $20.88 | $15.77 | 0 |
| 2017-01-27 | $20.88 | $20.88 | $20.88 | $20.88 | $15.77 | 0 |
| 2017-01-26 | $20.86 | $21.01 | $20.81 | $20.88 | $15.77 | 3,633,240 |
| 2017-01-25 | $20.65 | $20.84 | $20.61 | $20.81 | $15.72 | 1,973,360 |
| 2017-01-24 | $20.67 | $20.80 | $20.60 | $20.71 | $15.64 | 1,880,550 |
| 2017-01-23 | $20.90 | $20.93 | $20.57 | $20.79 | $15.70 | 3,223,700 |
| 2017-01-20 | $20.73 | $20.96 | $20.65 | $20.79 | $15.70 | 2,932,970 |
| 2017-01-19 | $20.58 | $20.79 | $20.41 | $20.65 | $15.59 | 3,658,440 |
| 2017-01-18 | $20.31 | $20.69 | $20.31 | $20.54 | $15.51 | 7,642,250 |
| 2017-01-17 | $20.36 | $20.56 | $20.18 | $20.25 | $15.29 | 5,672,610 |
| 2017-01-16 | $20.30 | $20.71 | $20.12 | $20.38 | $15.39 | 7,097,110 |
| 2017-01-13 | $20.50 | $20.58 | $20.36 | $20.40 | $15.41 | 5,170,500 |
| 2017-01-12 | $20.78 | $20.95 | $20.28 | $20.58 | $15.54 | 6,510,380 |
| 2017-01-11 | $20.70 | $20.91 | $20.66 | $20.86 | $15.75 | 3,609,520 |
| 2017-01-10 | $20.80 | $20.85 | $20.39 | $20.72 | $15.65 | 12,011,660 |
| 2017-01-09 | $20.75 | $21.20 | $20.70 | $21.05 | $15.90 | 9,395,430 |
| 2017-01-06 | $21.85 | $21.90 | $20.78 | $20.85 | $15.75 | 13,684,370 |
| 2017-01-05 | $22.00 | $22.07 | $21.92 | $21.93 | $16.56 | 1,750,380 |
| 2017-01-04 | $21.88 | $22.14 | $21.73 | $22.11 | $16.70 | 5,373,270 |
| 2017-01-03 | $21.95 | $22.09 | $21.67 | $21.92 | $16.55 | 4,633,200 |
| 2017-01-02 | $21.93 | $21.93 | $21.93 | $21.93 | $16.56 | 0 |
| 2016-12-30 | $21.63 | $22.04 | $21.60 | $21.93 | $16.56 | 5,848,820 |
| 2016-12-29 | $21.50 | $21.78 | $21.42 | $21.72 | $16.40 | 4,048,880 |
| 2016-12-28 | $21.50 | $21.72 | $21.40 | $21.46 | $16.21 | 4,008,130 |
| 2016-12-27 | $21.54 | $21.73 | $21.50 | $21.50 | $16.24 | 1,961,020 |
| 2016-12-26 | $21.51 | $21.65 | $21.32 | $21.62 | $16.33 | 3,783,300 |
| 2016-12-23 | $21.77 | $21.77 | $21.49 | $21.50 | $16.24 | 2,691,470 |
| 2016-12-22 | $21.85 | $22.00 | $21.42 | $21.75 | $16.43 | 3,064,650 |
| 2016-12-21 | $21.61 | $22.04 | $21.61 | $21.88 | $16.52 | 2,628,800 |
| 2016-12-20 | $21.97 | $21.97 | $21.59 | $21.70 | $16.39 | 2,340,540 |
| 2016-12-19 | $21.92 | $22.10 | $21.81 | $21.93 | $16.56 | 1,904,800 |
| 2016-12-16 | $21.76 | $22.09 | $21.69 | $21.88 | $16.52 | 2,995,240 |
| 2016-12-15 | $21.65 | $21.89 | $21.41 | $21.79 | $16.46 | 3,988,390 |
| 2016-12-14 | $22.06 | $22.07 | $21.58 | $21.76 | $16.43 | 8,880,840 |
| 2016-12-13 | $22.09 | $22.19 | $21.87 | $22.04 | $16.64 | 5,448,760 |
| 2016-12-12 | $22.86 | $22.98 | $22.01 | $22.11 | $16.70 | 5,902,640 |
| 2016-12-09 | $22.82 | $22.99 | $22.67 | $22.88 | $17.28 | 1,995,800 |
| 2016-12-08 | $23.20 | $23.22 | $22.74 | $22.78 | $17.20 | 3,440,900 |
| 2016-12-07 | $23.06 | $23.28 | $22.93 | $23.00 | $17.37 | 3,643,140 |
| 2016-12-06 | $22.88 | $23.18 | $22.72 | $23.09 | $17.44 | 4,975,780 |
| 2016-12-05 | $22.45 | $22.92 | $22.35 | $22.90 | $17.29 | 3,945,420 |
| 2016-12-02 | $22.89 | $23.10 | $22.52 | $22.60 | $17.07 | 3,039,350 |
| 2016-12-01 | $22.97 | $23.06 | $22.86 | $22.95 | $17.33 | 3,957,310 |
| 2016-11-30 | $23.16 | $23.16 | $22.81 | $22.91 | $17.30 | 3,582,820 |
| 2016-11-29 | $22.88 | $23.18 | $22.88 | $23.11 | $17.45 | 4,665,030 |
| 2016-11-28 | $23.12 | $23.20 | $22.81 | $22.94 | $17.32 | 5,812,040 |
| 2016-11-25 | $22.90 | $23.14 | $22.81 | $23.12 | $17.46 | 3,493,280 |
| 2016-11-24 | $23.20 | $23.24 | $22.90 | $22.94 | $17.32 | 4,585,160 |
| 2016-11-23 | $23.37 | $23.44 | $23.22 | $23.25 | $17.56 | 2,680,140 |
| 2016-11-22 | $23.22 | $23.40 | $23.18 | $23.34 | $17.63 | 2,451,300 |
| 2016-11-21 | $23.26 | $23.32 | $23.10 | $23.17 | $17.50 | 2,854,410 |
| 2016-11-18 | $23.36 | $23.48 | $23.19 | $23.22 | $17.54 | 3,183,640 |
| 2016-11-17 | $23.45 | $23.48 | $23.29 | $23.33 | $17.62 | 2,706,020 |
| 2016-11-16 | $23.38 | $23.52 | $23.30 | $23.35 | $17.63 | 6,393,670 |
| 2016-11-15 | $23.30 | $23.49 | $23.05 | $23.35 | $17.63 | 5,700,250 |
| 2016-11-14 | $23.69 | $23.69 | $23.19 | $23.34 | $17.63 | 8,717,920 |
| 2016-11-11 | $24.00 | $24.13 | $23.45 | $23.62 | $17.84 | 7,345,900 |
| 2016-11-10 | $24.18 | $24.32 | $23.92 | $24.00 | $18.12 | 3,031,430 |
| 2016-11-09 | $24.08 | $24.24 | $23.90 | $24.07 | $18.18 | 3,809,790 |
| 2016-11-08 | $23.90 | $24.15 | $23.90 | $24.09 | $18.19 | 4,387,940 |
| 2016-11-07 | $24.03 | $24.20 | $23.90 | $23.92 | $18.06 | 3,404,090 |
| 2016-11-04 | $23.95 | $24.25 | $23.88 | $24.02 | $18.14 | 3,437,660 |
| 2016-11-03 | $23.73 | $24.10 | $23.65 | $23.93 | $18.07 | 3,270,220 |
| 2016-11-02 | $23.64 | $24.05 | $23.64 | $23.81 | $17.98 | 4,826,060 |
| 2016-11-01 | $23.63 | $23.80 | $23.51 | $23.62 | $17.84 | 3,538,310 |
| 2016-10-31 | $23.79 | $24.16 | $23.52 | $23.61 | $17.83 | 0 |
| 2016-10-28 | $23.72 | $24.07 | $23.60 | $23.90 | $18.05 | 5,036,030 |
| 2016-10-27 | $23.86 | $23.91 | $23.62 | $23.85 | $18.01 | 5,516,300 |
| 2016-10-26 | $23.48 | $24.00 | $23.40 | $23.82 | $17.99 | 13,074,640 |
| 2016-10-25 | $23.25 | $23.33 | $22.97 | $23.25 | $17.56 | 3,405,520 |
| 2016-10-24 | $22.85 | $23.25 | $22.83 | $23.15 | $17.48 | 3,163,100 |
| 2016-10-21 | $23.00 | $23.04 | $22.73 | $22.85 | $17.26 | 4,812,530 |
| 2016-10-20 | $23.00 | $23.15 | $22.90 | $23.05 | $17.41 | 2,879,440 |
| 2016-10-19 | $23.35 | $23.58 | $23.02 | $23.07 | $17.42 | 6,499,260 |
| 2016-10-18 | $23.33 | $23.54 | $23.18 | $23.37 | $17.65 | 5,794,300 |
| 2016-10-17 | $23.73 | $23.85 | $23.40 | $23.45 | $17.71 | 4,741,580 |
| 2016-10-14 | $23.17 | $23.82 | $23.00 | $23.65 | $17.86 | 8,329,620 |
| 2016-10-13 | $23.25 | $23.40 | $22.98 | $23.17 | $17.50 | 3,963,230 |
| 2016-10-12 | $23.25 | $23.54 | $23.09 | $23.29 | $17.59 | 4,063,380 |
| 2016-10-11 | $23.00 | $23.33 | $22.90 | $23.29 | $17.59 | 5,925,560 |
| 2016-10-10 | $22.72 | $23.13 | $22.69 | $22.99 | $17.36 | 4,377,400 |
| 2016-10-07 | $22.72 | $22.72 | $22.72 | $22.72 | $17.16 | 0 |
| 2016-10-06 | $22.72 | $22.72 | $22.72 | $22.72 | $17.16 | 0 |
| 2016-10-05 | $22.72 | $22.72 | $22.72 | $22.72 | $17.16 | 0 |
| 2016-10-04 | $22.72 | $22.72 | $22.72 | $22.72 | $17.16 | 0 |
| 2016-10-03 | $22.72 | $22.72 | $22.72 | $22.72 | $17.16 | 0 |
| 2016-09-30 | $22.69 | $22.86 | $22.56 | $22.72 | $17.16 | 3,429,010 |
| 2016-09-29 | $22.55 | $22.74 | $22.46 | $22.63 | $17.09 | 3,162,330 |
| 2016-09-28 | $22.69 | $22.75 | $22.25 | $22.54 | $17.02 | 2,844,080 |
| 2016-09-27 | $22.14 | $22.58 | $22.01 | $22.50 | $16.99 | 4,243,850 |
| 2016-09-26 | $22.62 | $22.84 | $22.01 | $22.06 | $16.66 | 4,297,230 |
| 2016-09-23 | $22.59 | $22.76 | $22.52 | $22.61 | $17.07 | 2,186,700 |
| 2016-09-22 | $22.81 | $22.81 | $22.51 | $22.61 | $17.07 | 3,775,150 |
| 2016-09-21 | $22.49 | $22.98 | $22.28 | $22.61 | $17.07 | 6,495,940 |
| 2016-09-20 | $22.00 | $22.49 | $22.00 | $22.27 | $16.82 | 6,884,790 |
| 2016-09-19 | $21.88 | $22.15 | $21.75 | $21.85 | $16.50 | 4,420,210 |
| 2016-09-16 | $21.94 | $21.94 | $21.94 | $21.94 | $16.57 | 0 |
| 2016-09-15 | $21.94 | $21.94 | $21.94 | $21.94 | $16.57 | 0 |
| 2016-09-14 | $22.05 | $22.20 | $21.86 | $21.94 | $16.57 | 3,423,620 |
| 2016-09-13 | $21.72 | $22.02 | $21.72 | $21.94 | $16.57 | 3,006,100 |
| 2016-09-12 | $21.84 | $22.18 | $21.65 | $21.68 | $16.37 | 6,315,700 |
| 2016-09-09 | $22.67 | $22.69 | $21.99 | $22.02 | $16.63 | 6,022,660 |
| 2016-09-08 | $22.15 | $22.71 | $22.15 | $22.61 | $17.07 | 3,057,730 |
| 2016-09-07 | $22.29 | $22.45 | $22.28 | $22.33 | $16.86 | 2,830,820 |
| 2016-09-06 | $22.45 | $22.45 | $21.99 | $22.28 | $16.83 | 4,546,290 |
| 2016-09-05 | $22.41 | $22.58 | $22.25 | $22.29 | $16.83 | 2,998,400 |
| 2016-09-02 | $22.50 | $22.69 | $22.40 | $22.41 | $16.92 | 2,844,380 |
| 2016-09-01 | $22.97 | $22.99 | $22.50 | $22.58 | $17.05 | 3,698,800 |
| 2016-08-31 | $22.60 | $22.96 | $22.37 | $22.91 | $17.30 | 4,647,400 |
| 2016-08-30 | $22.52 | $22.75 | $22.50 | $22.69 | $17.14 | 2,396,700 |
| 2016-08-29 | $22.35 | $22.69 | $22.33 | $22.56 | $17.04 | 3,528,050 |
| 2016-08-26 | $22.36 | $22.56 | $22.35 | $22.39 | $16.91 | 2,826,580 |
| 2016-08-25 | $22.67 | $22.70 | $22.16 | $22.41 | $16.92 | 10,488,230 |
| 2016-08-24 | $22.77 | $22.92 | $22.63 | $22.78 | $17.20 | 4,133,800 |
| 2016-08-23 | $22.86 | $23.03 | $22.70 | $22.81 | $17.23 | 3,673,710 |
| 2016-08-22 | $23.07 | $23.29 | $22.88 | $22.95 | $17.33 | 3,645,800 |
| 2016-08-19 | $22.88 | $23.10 | $22.71 | $23.07 | $17.42 | 4,241,760 |
| 2016-08-18 | $23.01 | $23.07 | $22.63 | $22.89 | $17.29 | 4,995,370 |
| 2016-08-17 | $22.90 | $23.13 | $22.87 | $23.05 | $17.41 | 3,905,950 |
| 2016-08-16 | $23.08 | $23.21 | $22.81 | $22.96 | $17.34 | 7,525,610 |
| 2016-08-15 | $23.22 | $23.27 | $22.81 | $23.11 | $17.45 | 8,371,860 |
| 2016-08-12 | $22.51 | $23.18 | $22.41 | $23.10 | $17.44 | 10,774,290 |
| 2016-08-11 | $22.48 | $22.85 | $22.48 | $22.65 | $17.11 | 7,087,150 |
| 2016-08-10 | $22.22 | $22.82 | $22.09 | $22.52 | $17.01 | 7,641,540 |
| 2016-08-09 | $22.11 | $22.30 | $21.87 | $22.22 | $16.78 | 5,544,870 |
| 2016-08-08 | $22.00 | $22.17 | $21.80 | $22.09 | $16.68 | 4,551,000 |
| 2016-08-05 | $22.12 | $22.37 | $21.91 | $22.18 | $16.75 | 4,426,300 |
| 2016-08-04 | $22.18 | $22.65 | $22.09 | $22.16 | $16.73 | 4,093,030 |
| 2016-08-03 | $22.01 | $22.28 | $21.82 | $22.09 | $16.68 | 4,539,850 |
| 2016-08-02 | $22.37 | $22.39 | $21.92 | $22.10 | $16.69 | 4,828,300 |
| 2016-08-01 | $22.26 | $22.54 | $21.70 | $22.40 | $16.92 | 8,119,470 |
| 2016-07-29 | $21.77 | $22.87 | $21.77 | $22.17 | $16.74 | 12,181,230 |
| 2016-07-28 | $21.20 | $22.00 | $21.05 | $21.86 | $16.51 | 13,107,030 |
| 2016-07-27 | $21.34 | $21.80 | $20.89 | $21.31 | $16.09 | 10,078,820 |
| 2016-07-26 | $20.82 | $21.36 | $20.73 | $21.34 | $16.12 | 4,706,190 |
| 2016-07-25 | $20.89 | $20.99 | $20.72 | $20.87 | $15.76 | 2,435,330 |
| 2016-07-22 | $21.15 | $21.15 | $20.81 | $20.86 | $15.75 | 3,867,160 |
| 2016-07-21 | $21.13 | $21.27 | $21.00 | $21.16 | $15.98 | 4,258,860 |
| 2016-07-20 | $21.38 | $21.38 | $21.10 | $21.16 | $15.98 | 2,968,970 |
| 2016-07-19 | $21.27 | $21.35 | $21.04 | $21.32 | $16.10 | 3,453,970 |
| 2016-07-18 | $21.29 | $21.36 | $21.02 | $21.27 | $16.06 | 4,647,120 |
| 2016-07-15 | $20.92 | $21.24 | $20.90 | $21.19 | $16.00 | 4,313,810 |
| 2016-07-14 | $21.15 | $21.19 | $20.81 | $20.92 | $15.80 | 4,150,600 |
| 2016-07-13 | $21.23 | $21.44 | $21.10 | $21.15 | $15.97 | 6,632,040 |
| 2016-07-12 | $20.92 | $21.30 | $20.86 | $21.23 | $16.03 | 9,681,810 |
| 2016-07-11 | $20.88 | $21.05 | $20.75 | $20.87 | $15.76 | 4,875,590 |
| 2016-07-08 | $20.97 | $21.06 | $20.79 | $20.85 | $15.75 | 5,663,180 |
| 2016-07-07 | $20.77 | $21.06 | $20.65 | $20.98 | $15.84 | 12,108,120 |
| 2016-07-06 | $20.57 | $20.90 | $20.51 | $20.75 | $15.67 | 5,836,540 |
| 2016-07-05 | $20.88 | $20.88 | $20.40 | $20.57 | $15.53 | 8,579,080 |
| 2016-07-04 | $20.71 | $21.00 | $20.60 | $20.86 | $15.75 | 5,991,780 |
| 2016-07-01 | $20.75 | $20.92 | $20.57 | $20.72 | $15.65 | 3,715,060 |
| 2016-06-30 | $20.75 | $20.95 | $20.55 | $20.69 | $15.62 | 5,312,220 |
| 2016-06-29 | $20.91 | $20.95 | $20.50 | $20.71 | $15.64 | 7,395,130 |
| 2016-06-28 | $20.31 | $21.17 | $20.10 | $20.95 | $15.82 | 11,469,450 |
| 2016-06-27 | $19.79 | $20.32 | $19.79 | $20.27 | $15.31 | 7,063,350 |
| 2016-06-24 | $19.99 | $20.00 | $19.58 | $19.98 | $15.09 | 5,571,940 |
| 2016-06-23 | $19.75 | $20.20 | $19.63 | $19.99 | $15.10 | 5,477,300 |
| 2016-06-22 | $19.65 | $19.80 | $19.60 | $19.69 | $14.87 | 3,784,510 |
| 2016-06-21 | $19.88 | $20.02 | $19.60 | $19.62 | $14.82 | 4,910,760 |
| 2016-06-20 | $19.99 | $20.05 | $19.60 | $19.88 | $15.01 | 6,258,650 |
| 2016-06-17 | $19.97 | $20.18 | $19.94 | $19.99 | $15.10 | 3,693,850 |
| 2016-06-16 | $20.18 | $20.18 | $19.94 | $19.97 | $15.08 | 3,362,430 |
| 2016-06-15 | $20.00 | $20.41 | $19.82 | $20.19 | $15.25 | 7,488,330 |
| 2016-06-14 | $20.11 | $20.26 | $19.75 | $20.17 | $15.23 | 6,308,140 |
| 2016-06-13 | $20.56 | $20.56 | $20.19 | $20.25 | $15.29 | 3,595,610 |
| 2016-06-10 | $20.62 | $20.62 | $20.62 | $20.62 | $15.57 | 0 |
| 2016-06-09 | $20.62 | $20.62 | $20.62 | $20.62 | $15.57 | 0 |
| 2016-06-08 | $20.53 | $20.78 | $20.41 | $20.62 | $15.57 | 4,257,970 |
| 2016-06-07 | $20.65 | $20.97 | $20.35 | $20.49 | $15.47 | 6,727,190 |
| 2016-06-06 | $20.53 | $21.09 | $20.52 | $20.71 | $15.64 | 6,584,440 |
| 2016-06-03 | $20.57 | $20.61 | $20.33 | $20.52 | $15.50 | 5,262,750 |
| 2016-06-02 | $20.80 | $20.84 | $20.51 | $20.57 | $15.53 | 2,783,430 |
| 2016-06-01 | $24.92 | $24.92 | $24.92 | $24.92 | $15.56 | 0 |
| 2016-05-31 | $24.23 | $24.96 | $24.23 | $24.92 | $12.88 | 7,487,124 |
| 2016-05-30 | $24.23 | $24.34 | $24.04 | $24.22 | $12.52 | 3,034,980 |
| 2016-05-27 | $24.26 | $24.49 | $24.08 | $24.31 | $12.56 | 3,080,928 |
| 2016-05-26 | $24.19 | $24.46 | $24.16 | $24.42 | $12.62 | 3,328,608 |
| 2016-05-25 | $24.42 | $24.63 | $24.21 | $24.28 | $12.55 | 2,786,004 |
| 2016-05-24 | $24.43 | $24.46 | $24.00 | $24.32 | $12.57 | 3,946,944 |
| 2016-05-23 | $24.50 | $24.63 | $24.26 | $24.47 | $12.65 | 3,099,840 |
| 2016-05-20 | $24.20 | $24.46 | $23.78 | $24.26 | $12.54 | 5,460,024 |
| 2016-05-19 | $24.22 | $24.66 | $24.22 | $24.24 | $12.53 | 2,779,572 |
| 2016-05-18 | $24.69 | $24.69 | $24.22 | $24.39 | $12.61 | 3,421,092 |
| 2016-05-17 | $24.86 | $24.88 | $24.50 | $24.74 | $12.79 | 4,266,504 |
| 2016-05-16 | $24.38 | $25.06 | $24.38 | $24.78 | $12.81 | 5,218,176 |
| 2016-05-13 | $24.75 | $24.99 | $24.48 | $24.59 | $12.71 | 3,735,756 |
| 2016-05-12 | $25.00 | $25.05 | $24.58 | $24.81 | $12.82 | 5,142,984 |
| 2016-05-11 | $24.78 | $25.84 | $24.46 | $25.21 | $13.03 | 8,095,140 |
| 2016-05-10 | $24.82 | $25.06 | $24.60 | $24.74 | $12.79 | 3,950,160 |
| 2016-05-09 | $25.06 | $25.09 | $24.70 | $24.82 | $12.83 | 5,176,416 |
| 2016-05-06 | $25.77 | $25.95 | $24.85 | $25.01 | $12.93 | 11,218,572 |
| 2016-05-05 | $25.73 | $26.13 | $25.71 | $25.82 | $13.35 | 5,272,824 |
| 2016-05-04 | $25.88 | $26.03 | $25.68 | $25.76 | $13.31 | 5,254,296 |
| 2016-05-03 | $25.30 | $25.93 | $25.03 | $25.90 | $13.39 | 7,317,864 |
| 2016-05-02 | $25.24 | $25.24 | $25.24 | $25.24 | $13.05 | 0 |
| 2016-04-29 | $25.29 | $25.48 | $25.11 | $25.24 | $13.05 | 3,126,876 |
| 2016-04-28 | $25.60 | $25.78 | $25.10 | $25.29 | $13.07 | 4,667,268 |
| 2016-04-27 | $25.22 | $25.73 | $25.00 | $25.62 | $13.24 | 6,744,276 |
| 2016-04-26 | $25.01 | $26.00 | $25.01 | $25.30 | $13.08 | 8,203,848 |
| 2016-04-25 | $25.18 | $25.96 | $24.70 | $25.49 | $13.17 | 14,046,180 |
| 2016-04-22 | $24.48 | $24.48 | $24.48 | $24.48 | $12.65 | 0 |
| 2016-04-21 | $24.48 | $25.00 | $24.26 | $24.48 | $12.65 | 3,392,376 |
| 2016-04-20 | $25.07 | $25.30 | $23.80 | $24.49 | $12.66 | 11,914,488 |
| 2016-04-19 | $25.17 | $25.18 | $24.78 | $24.99 | $12.92 | 4,851,072 |
| 2016-04-18 | $24.95 | $25.10 | $24.69 | $24.93 | $12.89 | 4,218,612 |
| 2016-04-15 | $24.91 | $25.25 | $24.85 | $25.19 | $13.02 | 4,499,724 |
| 2016-04-14 | $24.78 | $25.20 | $24.78 | $25.02 | $12.93 | 4,047,972 |
| 2016-04-13 | $24.70 | $25.33 | $24.69 | $24.86 | $12.85 | 8,036,076 |
| 2016-04-12 | $24.91 | $24.95 | $24.59 | $24.84 | $12.84 | 4,344,528 |
| 2016-04-11 | $24.49 | $24.98 | $24.49 | $24.81 | $12.82 | 6,863,700 |
| 2016-04-08 | $24.20 | $24.49 | $24.05 | $24.46 | $12.64 | 4,652,040 |
| 2016-04-07 | $24.65 | $24.76 | $24.24 | $24.35 | $12.59 | 6,254,304 |
| 2016-04-06 | $24.27 | $24.67 | $24.22 | $24.52 | $12.67 | 4,197,288 |
| 2016-04-05 | $24.20 | $24.50 | $24.05 | $24.41 | $12.62 | 5,665,944 |
| 2016-04-04 | $24.01 | $24.01 | $24.01 | $24.01 | $12.41 | 0 |
| 2016-04-01 | $24.29 | $24.37 | $23.91 | $24.01 | $12.41 | 4,689,168 |
| 2016-03-31 | $24.01 | $24.32 | $23.86 | $24.16 | $12.49 | 7,192,800 |
| 2016-03-30 | $23.70 | $23.99 | $23.48 | $23.98 | $12.39 | 7,711,020 |
| 2016-03-29 | $23.99 | $24.10 | $23.62 | $23.67 | $12.23 | 5,104,044 |
| 2016-03-28 | $24.10 | $24.37 | $24.00 | $24.09 | $12.45 | 5,921,028 |
| 2016-03-25 | $24.27 | $24.30 | $23.91 | $24.05 | $12.43 | 2,614,020 |
| 2016-03-24 | $24.16 | $24.57 | $23.94 | $24.26 | $12.54 | 7,724,604 |
| 2016-03-23 | $23.93 | $24.22 | $23.85 | $24.16 | $12.49 | 4,473,984 |
| 2016-03-22 | $24.06 | $24.18 | $23.86 | $23.94 | $12.37 | 6,131,028 |
| 2016-03-21 | $24.20 | $24.44 | $23.94 | $24.19 | $12.50 | 8,455,500 |
| 2016-03-18 | $23.78 | $24.22 | $23.59 | $24.09 | $12.45 | 7,876,740 |
| 2016-03-17 | $23.39 | $23.70 | $23.32 | $23.68 | $12.24 | 5,233,380 |
| 2016-03-16 | $23.35 | $23.58 | $23.12 | $23.21 | $12.00 | 3,855,816 |
| 2016-03-15 | $23.59 | $23.62 | $23.18 | $23.31 | $12.05 | 2,799,324 |
| 2016-03-14 | $23.04 | $23.87 | $23.00 | $23.64 | $12.22 | 6,452,976 |
| 2016-03-11 | $23.19 | $23.19 | $22.78 | $22.84 | $11.80 | 3,161,664 |
| 2016-03-10 | $23.25 | $23.46 | $22.98 | $23.19 | $11.99 | 3,530,052 |
| 2016-03-09 | $23.45 | $23.45 | $23.03 | $23.25 | $12.02 | 3,867,864 |
| 2016-03-08 | $23.65 | $23.75 | $23.01 | $23.50 | $12.15 | 4,073,748 |
| 2016-03-07 | $23.50 | $23.87 | $23.28 | $23.65 | $12.22 | 4,133,292 |
| 2016-03-04 | $23.90 | $24.15 | $23.00 | $23.25 | $12.02 | 8,484,156 |
| 2016-03-03 | $23.65 | $23.99 | $23.65 | $23.73 | $12.26 | 4,992,060 |
| 2016-03-02 | $23.16 | $23.94 | $23.15 | $23.89 | $12.35 | 10,147,752 |
| 2016-03-01 | $23.11 | $23.36 | $22.95 | $23.25 | $12.02 | 4,303,308 |
| 2016-02-29 | $23.85 | $24.10 | $22.95 | $23.11 | $11.94 | 9,405,984 |
| 2016-02-26 | $23.60 | $24.25 | $23.47 | $23.95 | $12.38 | 5,934,732 |
| 2016-02-25 | $25.30 | $25.37 | $23.30 | $23.43 | $12.11 | 9,288,132 |
| 2016-02-24 | $25.50 | $25.88 | $24.94 | $25.28 | $13.07 | 4,416,708 |
| 2016-02-23 | $25.55 | $25.91 | $25.40 | $25.64 | $13.25 | 4,413,636 |
| 2016-02-22 | $25.50 | $25.87 | $25.38 | $25.59 | $13.23 | 5,224,788 |
| 2016-02-19 | $25.40 | $25.69 | $25.18 | $25.21 | $13.03 | 4,877,784 |
| 2016-02-18 | $26.05 | $26.08 | $25.39 | $25.44 | $13.15 | 5,678,304 |
| 2016-02-17 | $25.82 | $26.28 | $25.51 | $25.91 | $13.39 | 6,444,384 |
| 2016-02-16 | $24.74 | $26.10 | $24.74 | $26.08 | $13.48 | 11,945,340 |
| 2016-02-15 | $24.10 | $24.85 | $23.60 | $24.74 | $12.79 | 4,130,904 |
| 2016-02-12 | $24.53 | $24.53 | $24.53 | $24.53 | $12.68 | 0 |
| 2016-02-11 | $24.53 | $24.53 | $24.53 | $24.53 | $12.68 | 0 |
| 2016-02-10 | $24.53 | $24.53 | $24.53 | $24.53 | $12.68 | 0 |
| 2016-02-09 | $24.53 | $24.53 | $24.53 | $24.53 | $12.68 | 0 |
| 2016-02-08 | $24.53 | $24.53 | $24.53 | $24.53 | $12.68 | 0 |
| 2016-02-05 | $24.50 | $24.87 | $24.22 | $24.53 | $12.68 | 6,855,240 |
| 2016-02-04 | $24.32 | $24.87 | $24.28 | $24.35 | $12.59 | 5,692,848 |
| 2016-02-03 | $24.00 | $24.36 | $23.59 | $24.04 | $12.43 | 6,199,044 |
| 2016-02-02 | $22.99 | $24.20 | $22.75 | $24.00 | $12.40 | 6,066,780 |
| 2016-02-01 | $23.01 | $23.28 | $22.65 | $22.88 | $11.83 | 4,246,380 |
| 2016-01-29 | $22.49 | $23.15 | $22.26 | $23.01 | $11.89 | 6,404,304 |
| 2016-01-28 | $23.18 | $23.60 | $22.43 | $22.45 | $11.60 | 10,139,796 |
| 2016-01-27 | $23.16 | $23.60 | $22.48 | $23.40 | $12.09 | 10,059,276 |
| 2016-01-26 | $24.20 | $24.59 | $23.15 | $23.35 | $12.07 | 9,112,620 |
| 2016-01-25 | $24.12 | $24.87 | $24.12 | $24.41 | $12.62 | 8,274,972 |
| 2016-01-22 | $24.10 | $24.40 | $23.48 | $23.89 | $12.35 | 6,870,456 |
| 2016-01-21 | $23.78 | $24.76 | $23.50 | $23.91 | $12.36 | 10,090,284 |
| 2016-01-20 | $24.80 | $24.87 | $23.76 | $23.84 | $12.32 | 9,884,808 |
| 2016-01-19 | $23.10 | $24.77 | $23.10 | $24.58 | $12.70 | 16,909,224 |
| 2016-01-18 | $22.19 | $23.30 | $21.99 | $23.04 | $11.91 | 9,340,740 |
| 2016-01-15 | $23.35 | $23.35 | $22.28 | $22.41 | $11.58 | 7,297,020 |
| 2016-01-14 | $22.50 | $23.62 | $22.00 | $23.35 | $12.07 | 10,206,360 |
| 2016-01-13 | $23.20 | $24.25 | $22.80 | $22.88 | $11.83 | 9,798,612 |
| 2016-01-12 | $23.77 | $23.82 | $22.43 | $23.04 | $11.91 | 15,532,884 |
| 2016-01-11 | $23.45 | $24.82 | $23.00 | $23.49 | $12.14 | 15,578,400 |
| 2016-01-08 | $24.08 | $24.55 | $22.81 | $23.82 | $12.31 | 13,278,360 |
| 2016-01-07 | $24.75 | $24.98 | $22.80 | $23.06 | $11.92 | 2,372,280 |
| 2016-01-06 | $24.81 | $25.21 | $24.71 | $25.03 | $12.94 | 6,752,568 |
| 2016-01-05 | $24.30 | $25.42 | $23.50 | $24.67 | $12.75 | 13,668,948 |
| 2016-01-04 | $27.34 | $27.35 | $24.45 | $24.48 | $12.65 | 10,188,228 |
| 2016-01-01 | $27.17 | $27.17 | $27.17 | $27.17 | $14.04 | 0 |
| 2015-12-31 | $26.87 | $27.84 | $26.87 | $27.17 | $14.04 | 15,874,332 |
| 2015-12-30 | $26.32 | $27.26 | $26.32 | $26.94 | $13.92 | 9,374,508 |
| 2015-12-29 | $26.35 | $26.70 | $26.21 | $26.50 | $13.70 | 8,229,912 |
| 2015-12-28 | $26.96 | $27.29 | $26.29 | $26.42 | $13.66 | 11,832,684 |
| 2015-12-25 | $26.80 | $27.23 | $26.72 | $26.89 | $13.90 | 5,636,616 |
| 2015-12-24 | $27.36 | $27.65 | $26.50 | $26.94 | $13.92 | 8,983,476 |
| 2015-12-23 | $27.06 | $27.94 | $26.91 | $27.37 | $14.15 | 13,293,588 |
| 2015-12-22 | $27.38 | $27.47 | $26.77 | $27.05 | $13.98 | 10,035,636 |
| 2015-12-21 | $26.85 | $27.50 | $26.47 | $27.38 | $14.15 | 19,300,464 |
| 2015-12-18 | $25.78 | $26.92 | $25.78 | $26.68 | $13.79 | 22,989,216 |
| 2015-12-17 | $25.45 | $25.96 | $25.40 | $25.77 | $13.32 | 11,942,748 |
| 2015-12-16 | $25.50 | $25.67 | $25.26 | $25.43 | $13.14 | 7,113,420 |
| 2015-12-15 | $25.39 | $25.60 | $25.19 | $25.44 | $13.15 | 7,613,904 |
| 2015-12-14 | $25.00 | $25.45 | $24.85 | $25.40 | $13.13 | 4,246,512 |
| 2015-12-11 | $25.20 | $25.51 | $25.01 | $25.04 | $12.94 | 3,431,196 |
| 2015-12-10 | $24.58 | $25.49 | $24.58 | $25.10 | $12.97 | 8,436,900 |
| 2015-12-09 | $24.95 | $25.10 | $24.66 | $24.77 | $12.80 | 5,848,524 |
| 2015-12-08 | $25.48 | $25.56 | $24.95 | $25.05 | $12.95 | 7,460,988 |
| 2015-12-07 | $25.54 | $25.95 | $25.29 | $25.58 | $13.22 | 7,274,364 |
| 2015-12-04 | $25.97 | $26.14 | $25.38 | $25.52 | $13.19 | 11,941,356 |
| 2015-12-03 | $25.98 | $26.58 | $25.90 | $25.97 | $13.42 | 9,958,932 |
| 2015-12-02 | $25.35 | $26.38 | $25.35 | $26.05 | $13.46 | 29,530,068 |
| 2015-12-01 | $24.28 | $25.90 | $24.28 | $25.44 | $13.15 | 14,473,632 |
| 2015-11-30 | $24.35 | $24.68 | $23.58 | $24.36 | $12.59 | 10,526,604 |
| 2015-11-27 | $25.42 | $25.56 | $24.00 | $24.19 | $12.50 | 10,941,636 |
| 2015-11-26 | $25.72 | $25.78 | $25.28 | $25.33 | $13.09 | 6,794,076 |
| 2015-11-25 | $25.38 | $25.72 | $25.21 | $25.59 | $13.23 | 7,986,576 |
| 2015-11-24 | $25.84 | $25.84 | $25.21 | $25.48 | $13.17 | 10,249,620 |
| 2015-11-23 | $25.98 | $26.05 | $25.60 | $25.69 | $13.28 | 9,722,604 |
| 2015-11-20 | $25.95 | $26.52 | $25.60 | $25.95 | $13.41 | 10,927,740 |
| 2015-11-19 | $25.45 | $25.92 | $25.28 | $25.86 | $13.37 | 9,738,984 |
| 2015-11-18 | $26.00 | $26.02 | $25.37 | $25.53 | $13.20 | 8,933,976 |
| 2015-11-17 | $25.89 | $26.51 | $25.65 | $26.00 | $13.44 | 17,862,960 |
| 2015-11-16 | $25.10 | $26.00 | $24.99 | $25.70 | $13.28 | 14,446,332 |
| 2015-11-13 | $26.49 | $26.68 | $25.41 | $25.47 | $13.16 | 24,156,048 |
| 2015-11-12 | $25.82 | $26.98 | $25.82 | $26.74 | $13.82 | 29,695,356 |
| 2015-11-11 | $25.14 | $25.90 | $25.08 | $25.80 | $13.33 | 23,151,948 |
| 2015-11-10 | $24.83 | $25.70 | $24.72 | $25.14 | $12.99 | 33,396,144 |
| 2015-11-09 | $24.58 | $25.10 | $24.58 | $24.74 | $12.79 | 23,386,596 |
| 2015-11-06 | $24.08 | $24.99 | $24.08 | $24.68 | $12.76 | 22,687,776 |
| 2015-11-05 | $25.09 | $25.38 | $24.20 | $24.45 | $12.64 | 23,179,392 |
| 2015-11-04 | $24.30 | $25.29 | $24.30 | $25.09 | $12.97 | 11,482,680 |
| 2015-11-03 | $24.82 | $25.00 | $24.00 | $24.22 | $12.52 | 13,388,328 |
| 2015-11-02 | $25.10 | $25.55 | $24.78 | $24.90 | $12.87 | 12,982,296 |
| 2015-10-30 | $25.50 | $26.02 | $25.30 | $25.51 | $13.18 | 11,279,256 |
| 2015-10-29 | $25.60 | $25.78 | $25.18 | $25.68 | $13.27 | 9,527,904 |
| 2015-10-28 | $26.10 | $26.61 | $25.18 | $25.41 | $13.13 | 15,940,104 |
| 2015-10-27 | $25.96 | $26.35 | $25.18 | $26.05 | $13.46 | 17,527,956 |
| 2015-10-26 | $26.00 | $26.47 | $25.30 | $25.93 | $13.40 | 26,527,164 |
| 2015-10-23 | $24.60 | $25.95 | $24.60 | $25.79 | $13.33 | 34,076,796 |
| 2015-10-22 | $23.30 | $24.93 | $23.30 | $24.36 | $12.59 | 19,364,004 |
| 2015-10-21 | $24.47 | $25.28 | $23.04 | $23.89 | $12.35 | 30,738,996 |
| 2015-10-20 | $23.85 | $24.55 | $23.83 | $24.47 | $12.65 | 11,605,212 |
| 2015-10-19 | $24.50 | $24.60 | $23.80 | $23.99 | $12.40 | 11,888,592 |
| 2015-10-16 | $24.66 | $24.75 | $23.94 | $24.42 | $12.62 | 13,038,372 |
| 2015-10-15 | $24.11 | $24.58 | $23.74 | $24.53 | $12.68 | 17,136,312 |
| 2015-10-14 | $24.33 | $24.68 | $24.01 | $24.09 | $12.45 | 12,266,664 |
| 2015-10-13 | $24.06 | $24.66 | $24.00 | $24.33 | $12.57 | 19,509,672 |
| 2015-10-12 | $23.95 | $25.20 | $23.54 | $23.93 | $12.37 | 53,314,716 |
| 2015-10-09 | $23.35 | $24.28 | $23.35 | $23.94 | $12.37 | 10,648,392 |
| 2015-10-08 | $23.19 | $24.18 | $23.19 | $23.50 | $12.15 | 18,157,416 |
| 2015-10-07 | $22.41 | $22.41 | $22.41 | $22.41 | $11.58 | 0 |
| 2015-10-06 | $22.41 | $22.41 | $22.41 | $22.41 | $11.58 | 0 |
| 2015-10-05 | $22.41 | $22.41 | $22.41 | $22.41 | $11.58 | 0 |
| 2015-10-02 | $22.41 | $22.41 | $22.41 | $22.41 | $11.58 | 0 |
| 2015-10-01 | $22.41 | $22.41 | $22.41 | $22.41 | $11.58 | 0 |
| 2015-09-30 | $22.85 | $23.18 | $22.35 | $22.41 | $11.58 | 9,667,440 |
| 2015-09-29 | $21.50 | $23.12 | $21.30 | $22.93 | $11.85 | 24,905,724 |
| 2015-09-28 | $21.50 | $22.22 | $21.33 | $21.72 | $11.23 | 12,706,764 |
| 2015-09-25 | $22.55 | $22.60 | $21.18 | $21.33 | $11.02 | 13,817,952 |
| 2015-09-24 | $22.95 | $23.14 | $22.31 | $22.53 | $11.64 | 9,212,340 |
| 2015-09-23 | $22.45 | $23.20 | $22.20 | $22.82 | $11.79 | 15,208,140 |
| 2015-09-22 | $22.02 | $22.90 | $22.02 | $22.68 | $11.72 | 19,335,972 |
| 2015-09-21 | $20.80 | $22.22 | $20.65 | $22.00 | $11.37 | 10,980,384 |
| 2015-09-18 | $20.87 | $21.41 | $20.86 | $20.98 | $10.84 | 7,953,768 |
| 2015-09-17 | $21.30 | $21.66 | $20.82 | $20.91 | $10.81 | 12,627,852 |
| 2015-09-16 | $19.86 | $21.58 | $19.60 | $21.34 | $11.03 | 14,511,108 |
| 2015-09-15 | $21.11 | $21.45 | $19.50 | $19.62 | $10.14 | 11,411,112 |
| 2015-09-14 | $22.21 | $22.50 | $20.20 | $21.64 | $11.18 | 20,090,220 |
| 2015-09-11 | $22.10 | $22.44 | $21.76 | $22.19 | $11.47 | 10,044,492 |
| 2015-09-10 | $22.50 | $22.92 | $21.97 | $22.17 | $11.46 | 11,539,536 |
| 2015-09-09 | $22.20 | $23.04 | $22.02 | $22.73 | $11.75 | 20,584,392 |
| 2015-09-08 | $20.80 | $22.06 | $20.80 | $21.98 | $11.36 | 19,316,088 |
| 2015-09-07 | $20.51 | $21.50 | $20.50 | $21.00 | $10.85 | 15,613,368 |
| 2015-09-04 | $20.45 | $20.45 | $20.45 | $20.45 | $10.57 | 0 |
| 2015-09-03 | $20.45 | $20.45 | $20.45 | $20.45 | $10.57 | 0 |
| 2015-09-02 | $19.50 | $20.98 | $19.35 | $20.45 | $10.57 | 36,529,152 |
| 2015-09-01 | $20.80 | $20.89 | $19.29 | $20.66 | $10.68 | 24,716,256 |
| 2015-08-31 | $21.99 | $22.10 | $20.95 | $20.99 | $10.85 | 23,793,204 |
| 2015-08-28 | $21.58 | $22.55 | $20.76 | $22.37 | $11.56 | 44,413,140 |
| 2015-08-27 | $20.99 | $21.75 | $20.24 | $21.06 | $10.88 | 51,293,820 |
| 2015-08-26 | $19.70 | $20.92 | $18.95 | $20.21 | $10.45 | 56,801,280 |
| 2015-08-25 | $18.97 | $21.27 | $18.83 | $19.02 | $9.83 | 53,636,772 |
| 2015-08-24 | $21.75 | $22.65 | $20.92 | $20.92 | $10.81 | 43,914,516 |
| 2015-08-21 | $24.55 | $24.80 | $22.65 | $23.24 | $12.01 | 41,082,552 |
| 2015-08-20 | $26.00 | $26.25 | $24.68 | $24.82 | $12.83 | 41,065,056 |
| 2015-08-19 | $25.30 | $26.70 | $24.68 | $26.66 | $13.78 | 67,365,744 |
| 2015-08-18 | $26.86 | $26.86 | $24.68 | $25.35 | $13.10 | 125,369,208 |
| 2015-08-17 | $24.42 | $24.42 | $24.42 | $24.42 | $12.62 | 966,468 |
| 2015-08-14 | $22.20 | $22.20 | $22.20 | $22.20 | $11.47 | 1,207,752 |
| 2015-08-13 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-12 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-11 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-10 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-07 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-06 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-05 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-04 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-08-03 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-31 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-30 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-29 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-28 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-27 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-24 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-23 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-22 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-21 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-20 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-17 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-16 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-15 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-14 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-13 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-10 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-09 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-08 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-07 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-06 | $20.18 | $20.18 | $20.18 | $20.18 | $10.43 | 0 |
| 2015-07-03 | $20.42 | $21.95 | $18.51 | $20.18 | $10.43 | 47,221,404 |
| 2015-07-02 | $22.00 | $22.03 | $19.85 | $20.01 | $10.34 | 36,587,076 |
| 2015-07-01 | $22.00 | $23.30 | $21.03 | $21.58 | $11.15 | 38,767,920 |
| 2015-06-30 | $20.00 | $21.93 | $18.81 | $21.93 | $11.33 | 46,362,216 |
| 2015-06-29 | $21.10 | $21.22 | $18.35 | $19.94 | $10.31 | 53,079,912 |
| 2015-06-26 | $22.00 | $22.19 | $20.37 | $20.37 | $10.53 | 43,276,164 |
| 2015-06-25 | $24.79 | $24.79 | $22.59 | $22.63 | $11.70 | 22,855,632 |
| 2015-06-24 | $24.20 | $24.79 | $23.67 | $24.50 | $12.66 | 34,765,584 |
| 2015-06-23 | $23.93 | $24.38 | $21.76 | $24.22 | $12.52 | 47,743,368 |
| 2015-06-22 | $23.83 | $23.83 | $23.83 | $23.83 | $12.32 | 0 |
| 2015-06-19 | $25.81 | $26.36 | $23.50 | $23.83 | $12.32 | 28,506,708 |
| 2015-06-18 | $28.27 | $28.27 | $25.90 | $25.98 | $13.43 | 34,903,908 |
| 2015-06-17 | $27.88 | $28.47 | $27.26 | $28.31 | $14.63 | 22,190,544 |
| 2015-06-16 | $27.81 | $28.74 | $27.50 | $28.03 | $14.49 | 29,558,256 |
Tonghua Dongbao Pharmaceutical Company Ltd (600867) News Headlines
Recent Tonghua Dongbao Pharmaceutical Company Ltd (600867) News
Similar Companies to Tonghua Dongbao Pharmaceutical Company Ltd (600867) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |