Ningbo Shanshan Company Ltd (600884) Exchange: SHG
Data as of Aug. 27, 2025
$11.11 ($0.72) 6.93%
Ningbo Shanshan Company Ltd - Daily Information
Click for more stock information on Ningbo Shanshan Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $10.43 |
| Previous Close | $11.11 |
| High | $11.12 |
| Low | $10.33 |
| Adjusted Open | $10.43 |
| Previous Adjusted Close | $11.11 |
| Adjusted High | $11.12 |
| Adjusted Low | $10.33 |
About Ningbo Shanshan Company Ltd (600884)
Ningbo Shanshan Co., Ltd. is principally engaged in the manufacture and sale of garments and lithium battery materials. The Company operates its businesses through three segments: garment segment, lithium battery material segment and venture capital segment. The garment segment is engaged in the provision of apparels under the brand named FIRS, the agent distribution of international brand garments, as well as the processing of knitwear under original equipment manufacturing (OEM) agreement. The lithium battery material segment provides materials for lithium batteries, including lithium battery cathode materials, anode materials and electrolytic solution. The venture capital segment engages in equity investment, industrial mergers and acquisitions (M&A), as well as venture capital business. The Company operates its business in domestic and overseas markets, with Ningbo and Shanghai as its major markets.
Invest in Ningbo Shanshan Company Ltd (600884)
Historical Stock Data for Ningbo Shanshan Company Ltd (600884)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $10.43 | $11.12 | $10.33 | $11.11 | $11.11 | 144,540,010 |
| 2025-08-07 | $10.29 | $10.44 | $10.20 | $10.39 | $10.39 | 57,515,610 |
| 2025-08-06 | $10.34 | $10.39 | $10.20 | $10.35 | $10.35 | 63,804,220 |
| 2025-08-05 | $10.64 | $10.68 | $10.34 | $10.38 | $10.38 | 82,779,550 |
| 2025-08-04 | $10.66 | $10.70 | $10.45 | $10.65 | $10.65 | 75,997,280 |
| 2025-08-01 | $10.16 | $10.84 | $10.15 | $10.65 | $10.65 | 160,189,470 |
| 2025-07-31 | $10.05 | $10.31 | $9.98 | $10.05 | $10.05 | 83,352,290 |
| 2025-07-30 | $9.93 | $10.16 | $9.93 | $10.08 | $10.08 | 90,149,730 |
| 2025-07-29 | $10.15 | $10.24 | $9.77 | $9.92 | $9.92 | 117,634,180 |
| 2025-07-28 | $10.23 | $10.32 | $10.01 | $10.14 | $10.14 | 102,191,560 |
| 2025-07-25 | $10.37 | $10.66 | $10.31 | $10.33 | $10.33 | 136,206,550 |
| 2025-07-24 | $9.91 | $10.55 | $9.88 | $10.37 | $10.37 | 156,457,960 |
| 2025-07-23 | $9.55 | $9.98 | $9.55 | $9.86 | $9.86 | 105,285,300 |
| 2025-07-22 | $9.60 | $9.82 | $9.50 | $9.66 | $9.66 | 78,171,010 |
| 2025-07-21 | $9.55 | $9.67 | $9.42 | $9.59 | $9.59 | 60,181,700 |
| 2025-07-18 | $9.55 | $9.58 | $9.44 | $9.53 | $9.53 | 67,268,010 |
| 2025-07-17 | $9.19 | $9.58 | $9.11 | $9.55 | $9.55 | 87,482,630 |
| 2025-07-16 | $9.10 | $9.40 | $9.06 | $9.20 | $9.20 | 60,624,850 |
| 2025-07-15 | $9.60 | $9.68 | $9.07 | $9.13 | $9.13 | 123,180,130 |
| 2025-07-14 | $9.35 | $9.45 | $9.18 | $9.25 | $9.25 | 45,272,320 |
| 2025-07-11 | $9.43 | $9.51 | $9.33 | $9.35 | $9.35 | 49,171,610 |
| 2025-07-10 | $9.51 | $9.60 | $9.38 | $9.45 | $9.45 | 47,955,210 |
| 2025-07-09 | $9.70 | $9.79 | $9.49 | $9.51 | $9.51 | 69,836,420 |
| 2025-07-08 | $9.30 | $9.88 | $9.30 | $9.79 | $9.79 | 105,615,490 |
| 2025-07-07 | $9.15 | $9.43 | $9.15 | $9.30 | $9.30 | 57,437,900 |
| 2025-07-04 | $9.29 | $9.36 | $8.99 | $9.23 | $9.23 | 68,543,790 |
| 2025-07-03 | $9.24 | $9.38 | $9.10 | $9.34 | $9.34 | 73,372,340 |
| 2025-07-02 | $9.44 | $9.44 | $9.17 | $9.25 | $9.25 | 53,564,790 |
| 2025-06-30 | $9.67 | $9.69 | $9.38 | $9.46 | $9.46 | 84,385,540 |
| 2025-06-27 | $9.68 | $9.94 | $9.55 | $9.63 | $9.63 | 111,344,230 |
| 2025-06-26 | $9.80 | $10.15 | $9.67 | $9.72 | $9.72 | 149,330,540 |
| 2025-06-25 | $9.60 | $9.85 | $9.55 | $9.78 | $9.78 | 138,677,370 |
| 2025-06-24 | $9.18 | $9.50 | $9.10 | $9.47 | $9.47 | 100,356,280 |
| 2025-06-23 | $8.77 | $9.21 | $8.70 | $9.10 | $9.10 | 121,541,520 |
| 2025-06-20 | $9.12 | $9.76 | $8.80 | $8.85 | $8.85 | 189,898,780 |
| 2025-06-19 | $9.01 | $9.30 | $8.98 | $9.08 | $9.08 | 100,117,860 |
| 2025-06-18 | $8.89 | $9.08 | $8.76 | $9.03 | $9.03 | 86,898,390 |
| 2025-06-17 | $8.75 | $8.90 | $8.71 | $8.84 | $8.84 | 78,026,210 |
| 2025-06-13 | $8.61 | $8.89 | $8.54 | $8.74 | $8.74 | 104,373,780 |
| 2025-06-12 | $8.47 | $8.74 | $8.33 | $8.63 | $8.63 | 76,147,280 |
| 2025-06-11 | $8.20 | $8.69 | $8.18 | $8.40 | $8.40 | 103,847,960 |
| 2025-06-10 | $8.30 | $8.41 | $8.03 | $8.12 | $8.12 | 77,116,990 |
| 2025-06-09 | $8.29 | $8.39 | $8.16 | $8.27 | $8.27 | 58,257,020 |
| 2025-06-06 | $8.30 | $8.37 | $8.17 | $8.24 | $8.24 | 52,543,500 |
| 2025-06-05 | $8.35 | $8.38 | $8.15 | $8.26 | $8.26 | 71,955,880 |
| 2025-06-04 | $8.06 | $8.49 | $7.95 | $8.37 | $8.37 | 115,543,060 |
| 2025-06-03 | $7.54 | $8.06 | $7.41 | $7.93 | $7.93 | 95,467,430 |
| 2025-05-30 | $7.63 | $7.72 | $7.53 | $7.64 | $7.64 | 28,603,280 |
| 2025-05-29 | $7.50 | $7.69 | $7.48 | $7.64 | $7.64 | 28,318,350 |
| 2025-05-28 | $7.53 | $7.59 | $7.49 | $7.50 | $7.50 | 22,063,800 |
| 2025-05-27 | $7.64 | $7.64 | $7.40 | $7.56 | $7.56 | 44,926,700 |
| 2025-05-26 | $7.43 | $7.68 | $7.41 | $7.65 | $7.65 | 44,377,430 |
| 2025-05-23 | $7.39 | $7.58 | $7.38 | $7.44 | $7.44 | 37,330,000 |
| 2025-05-22 | $7.55 | $7.59 | $7.41 | $7.41 | $7.41 | 50,972,550 |
| 2025-05-21 | $7.64 | $7.78 | $7.55 | $7.56 | $7.56 | 46,232,300 |
| 2025-05-20 | $7.65 | $7.73 | $7.57 | $7.68 | $7.68 | 37,042,300 |
| 2025-05-19 | $7.60 | $7.70 | $7.42 | $7.69 | $7.69 | 45,049,380 |
| 2025-05-16 | $7.50 | $7.75 | $7.49 | $7.63 | $7.63 | 47,033,530 |
| 2025-05-15 | $7.43 | $7.70 | $7.34 | $7.50 | $7.50 | 53,569,030 |
| 2025-05-14 | $7.32 | $7.53 | $7.30 | $7.46 | $7.46 | 42,899,850 |
| 2025-05-13 | $7.48 | $7.48 | $7.33 | $7.35 | $7.35 | 28,504,920 |
| 2025-05-12 | $7.28 | $7.43 | $7.24 | $7.40 | $7.40 | 41,713,290 |
| 2025-05-09 | $7.29 | $7.32 | $7.15 | $7.20 | $7.20 | 30,764,470 |
| 2025-05-08 | $7.21 | $7.40 | $7.16 | $7.32 | $7.32 | 42,488,850 |
| 2025-05-07 | $7.30 | $7.46 | $7.18 | $7.28 | $7.28 | 61,544,210 |
| 2025-05-06 | $7.08 | $7.27 | $6.99 | $7.20 | $7.20 | 53,793,660 |
| 2025-04-30 | $6.93 | $7.04 | $6.87 | $7.01 | $7.01 | 34,240,890 |
| 2025-04-29 | $6.94 | $7.04 | $6.84 | $6.93 | $6.93 | 33,186,070 |
| 2025-04-28 | $6.90 | $7.13 | $6.84 | $6.94 | $6.94 | 68,413,070 |
| 2025-04-25 | $6.60 | $6.73 | $6.56 | $6.63 | $6.63 | 34,966,440 |
| 2025-04-24 | $6.36 | $6.97 | $6.34 | $6.68 | $6.68 | 75,513,210 |
| 2025-04-23 | $6.33 | $6.38 | $6.29 | $6.36 | $6.36 | 19,053,620 |
| 2025-04-22 | $6.33 | $6.37 | $6.30 | $6.32 | $6.32 | 14,669,730 |
| 2025-04-21 | $6.26 | $6.36 | $6.23 | $6.36 | $6.36 | 15,270,200 |
| 2025-04-18 | $6.28 | $6.30 | $6.21 | $6.27 | $6.27 | 13,099,970 |
| 2025-04-17 | $6.27 | $6.34 | $6.26 | $6.28 | $6.28 | 13,150,690 |
| 2025-04-16 | $6.44 | $6.44 | $6.20 | $6.29 | $6.29 | 23,189,150 |
| 2025-04-15 | $6.43 | $6.55 | $6.40 | $6.44 | $6.44 | 25,640,390 |
| 2025-04-14 | $6.43 | $6.48 | $6.40 | $6.43 | $6.43 | 24,904,880 |
| 2025-04-11 | $6.27 | $6.39 | $6.23 | $6.33 | $6.33 | 26,472,180 |
| 2025-04-10 | $6.26 | $6.37 | $6.21 | $6.31 | $6.31 | 40,256,950 |
| 2025-04-09 | $6.02 | $6.18 | $5.67 | $6.14 | $6.14 | 54,474,460 |
| 2025-04-08 | $6.18 | $6.37 | $6.03 | $6.12 | $6.12 | 56,038,750 |
| 2025-04-07 | $6.54 | $6.69 | $6.30 | $6.30 | $6.30 | 48,816,550 |
| 2025-04-03 | $7.00 | $7.08 | $6.95 | $7.00 | $7.00 | 22,841,800 |
| 2025-04-02 | $7.05 | $7.08 | $7.00 | $7.05 | $7.05 | 18,153,400 |
| 2025-04-01 | $7.08 | $7.12 | $7.03 | $7.05 | $7.05 | 23,097,650 |
| 2025-03-31 | $7.03 | $7.12 | $6.98 | $7.08 | $7.08 | 26,442,090 |
| 2025-03-28 | $7.10 | $7.16 | $7.05 | $7.05 | $7.05 | 24,679,830 |
| 2025-03-27 | $7.19 | $7.20 | $7.03 | $7.13 | $7.13 | 34,738,090 |
| 2025-03-26 | $7.20 | $7.28 | $7.18 | $7.21 | $7.21 | 29,936,750 |
| 2025-03-25 | $7.33 | $7.37 | $7.17 | $7.24 | $7.24 | 45,998,550 |
| 2025-03-24 | $7.80 | $7.84 | $7.27 | $7.39 | $7.39 | 84,202,470 |
| 2025-03-21 | $7.89 | $7.99 | $7.80 | $7.82 | $7.82 | 69,022,450 |
| 2025-03-20 | $7.68 | $8.08 | $7.63 | $7.94 | $7.94 | 105,422,250 |
| 2025-03-19 | $7.69 | $7.79 | $7.65 | $7.72 | $7.72 | 43,759,410 |
| 2025-03-18 | $7.85 | $7.93 | $7.68 | $7.71 | $7.71 | 66,648,950 |
| 2025-03-17 | $7.94 | $7.98 | $7.83 | $7.84 | $7.84 | 53,019,960 |
| 2025-03-14 | $7.83 | $8.02 | $7.81 | $7.94 | $7.94 | 65,316,930 |
| 2025-03-13 | $7.90 | $8.08 | $7.82 | $7.86 | $7.86 | 72,440,870 |
| 2025-03-12 | $7.72 | $8.10 | $7.69 | $7.94 | $7.94 | 89,918,170 |
| 2025-03-11 | $7.61 | $7.77 | $7.57 | $7.71 | $7.71 | 55,830,710 |
| 2025-03-10 | $7.66 | $7.77 | $7.61 | $7.73 | $7.73 | 53,899,870 |
| 2025-03-07 | $7.91 | $7.91 | $7.65 | $7.69 | $7.69 | 95,042,370 |
| 2025-03-06 | $7.94 | $8.07 | $7.90 | $7.98 | $7.98 | 89,589,150 |
| 2025-03-05 | $7.92 | $8.10 | $7.79 | $8.00 | $8.00 | 91,194,310 |
| 2025-03-04 | $8.11 | $8.24 | $7.90 | $7.99 | $7.99 | 127,968,780 |
| 2025-03-03 | $8.36 | $8.85 | $8.21 | $8.35 | $8.35 | 208,962,590 |
| 2025-02-28 | $7.89 | $8.53 | $7.65 | $8.25 | $8.25 | 184,851,510 |
| 2025-02-27 | $7.81 | $8.05 | $7.78 | $7.88 | $7.88 | 138,301,120 |
| 2025-02-26 | $7.71 | $7.93 | $7.66 | $7.75 | $7.75 | 99,947,660 |
| 2025-02-25 | $7.75 | $7.75 | $7.54 | $7.57 | $7.57 | 99,888,310 |
| 2025-02-24 | $8.00 | $8.17 | $7.77 | $7.80 | $7.80 | 143,118,950 |
| 2025-02-20 | $7.57 | $7.80 | $7.48 | $7.52 | $7.52 | 137,945,960 |
| 2025-02-19 | $7.47 | $7.98 | $7.38 | $7.81 | $7.81 | 242,800,030 |
| 2025-02-18 | $6.58 | $7.26 | $6.56 | $7.26 | $7.26 | 118,404,630 |
| 2025-02-17 | $6.46 | $6.87 | $6.46 | $6.60 | $6.60 | 132,526,980 |
| 2025-02-14 | $6.97 | $7.27 | $6.90 | $7.18 | $7.18 | 38,163,260 |
| 2025-02-13 | $7.24 | $7.41 | $7.22 | $7.34 | $7.34 | 31,683,070 |
| 2025-02-12 | $7.17 | $7.27 | $7.10 | $7.27 | $7.27 | 24,917,830 |
| 2025-02-11 | $7.32 | $7.34 | $7.15 | $7.23 | $7.23 | 24,462,700 |
| 2025-02-10 | $7.30 | $7.38 | $7.15 | $7.36 | $7.36 | 25,861,320 |
| 2025-02-07 | $7.14 | $7.40 | $7.12 | $7.33 | $7.33 | 27,833,890 |
| 2025-02-06 | $6.94 | $7.14 | $6.81 | $7.14 | $7.14 | 23,605,770 |
| 2025-02-05 | $6.96 | $6.98 | $6.83 | $6.94 | $6.94 | 17,802,630 |
| 2025-01-27 | $7.18 | $7.28 | $6.94 | $6.96 | $6.96 | 27,900,550 |
| 2025-01-24 | $7.21 | $7.31 | $7.16 | $7.26 | $7.26 | 12,158,620 |
| 2025-01-23 | $7.31 | $7.43 | $7.21 | $7.22 | $7.22 | 11,619,870 |
| 2025-01-22 | $7.35 | $7.36 | $7.22 | $7.28 | $7.28 | 9,144,290 |
| 2025-01-21 | $7.48 | $7.49 | $7.33 | $7.36 | $7.36 | 9,588,100 |
| 2025-01-20 | $7.42 | $7.50 | $7.39 | $7.45 | $7.45 | 11,899,090 |
| 2025-01-17 | $7.35 | $7.47 | $7.34 | $7.38 | $7.38 | 11,223,940 |
| 2025-01-16 | $7.34 | $7.48 | $7.33 | $7.40 | $7.40 | 16,507,330 |
| 2025-01-15 | $7.36 | $7.39 | $7.25 | $7.32 | $7.32 | 14,778,930 |
| 2025-01-14 | $7.27 | $7.41 | $7.20 | $7.37 | $7.37 | 21,404,960 |
| 2025-01-13 | $7.00 | $7.27 | $6.91 | $7.25 | $7.25 | 20,919,960 |
| 2025-01-09 | $7.20 | $7.30 | $7.20 | $7.27 | $7.27 | 12,513,940 |
| 2025-01-08 | $7.40 | $7.40 | $7.13 | $7.26 | $7.26 | 17,486,920 |
| 2025-01-07 | $7.30 | $7.44 | $7.25 | $7.41 | $7.41 | 14,223,300 |
| 2025-01-06 | $7.30 | $7.33 | $7.20 | $7.30 | $7.30 | 14,197,290 |
| 2025-01-03 | $7.32 | $7.44 | $7.22 | $7.24 | $7.24 | 19,273,810 |
| 2025-01-02 | $7.45 | $7.50 | $7.21 | $7.28 | $7.28 | 20,413,540 |
| 2024-12-31 | $7.73 | $7.76 | $7.44 | $7.45 | $7.45 | 22,126,700 |
| 2024-12-30 | $7.82 | $7.84 | $7.66 | $7.71 | $7.71 | 16,255,030 |
| 2024-12-27 | $7.83 | $7.93 | $7.72 | $7.84 | $7.84 | 15,787,190 |
| 2024-12-26 | $7.83 | $7.91 | $7.81 | $7.83 | $7.83 | 13,044,020 |
| 2024-12-25 | $8.10 | $8.11 | $7.83 | $7.85 | $7.85 | 15,769,090 |
| 2024-12-24 | $8.04 | $8.18 | $8.02 | $8.11 | $8.11 | 10,300,920 |
| 2024-12-23 | $8.26 | $8.30 | $8.03 | $8.04 | $8.04 | 14,737,370 |
| 2024-12-20 | $8.21 | $8.32 | $8.18 | $8.28 | $8.28 | 12,362,030 |
| 2024-12-19 | $8.15 | $8.22 | $8.07 | $8.20 | $8.20 | 14,279,840 |
| 2024-12-18 | $8.25 | $8.28 | $8.22 | $8.23 | $8.23 | 10,775,490 |
| 2024-12-17 | $8.29 | $8.38 | $8.21 | $8.22 | $8.22 | 16,000,260 |
| 2024-12-16 | $8.45 | $8.46 | $8.25 | $8.30 | $8.30 | 21,598,920 |
| 2024-12-13 | $8.68 | $8.68 | $8.45 | $8.46 | $8.46 | 28,497,130 |
| 2024-12-12 | $8.74 | $8.75 | $8.62 | $8.73 | $8.73 | 21,300,370 |
| 2024-12-11 | $8.72 | $8.78 | $8.68 | $8.74 | $8.74 | 18,706,430 |
| 2024-12-10 | $8.98 | $9.03 | $8.71 | $8.73 | $8.73 | 35,080,120 |
| 2024-12-09 | $8.75 | $8.82 | $8.66 | $8.76 | $8.76 | 26,196,170 |
| 2024-12-06 | $8.65 | $8.75 | $8.53 | $8.74 | $8.74 | 25,214,310 |
| 2024-12-05 | $8.54 | $8.67 | $8.52 | $8.65 | $8.65 | 19,163,710 |
| 2024-12-04 | $8.79 | $8.79 | $8.56 | $8.60 | $8.60 | 24,699,940 |
| 2024-12-03 | $8.82 | $8.86 | $8.66 | $8.75 | $8.75 | 28,118,150 |
| 2024-12-02 | $8.70 | $8.84 | $8.57 | $8.81 | $8.81 | 33,158,820 |
| 2024-11-29 | $8.60 | $8.80 | $8.48 | $8.72 | $8.72 | 37,384,520 |
| 2024-11-28 | $8.64 | $8.76 | $8.60 | $8.63 | $8.63 | 31,862,930 |
| 2024-11-27 | $8.60 | $8.73 | $8.32 | $8.72 | $8.72 | 47,504,860 |
| 2024-11-26 | $9.00 | $9.00 | $8.67 | $8.70 | $8.70 | 45,120,060 |
| 2024-11-25 | $9.10 | $9.37 | $8.80 | $9.03 | $9.03 | 64,287,170 |
| 2024-11-22 | $9.75 | $9.81 | $9.13 | $9.15 | $9.15 | 78,306,750 |
| 2024-11-21 | $9.67 | $10.17 | $9.60 | $9.78 | $9.78 | 93,749,680 |
| 2024-11-20 | $9.69 | $9.94 | $9.42 | $9.81 | $9.81 | 126,236,680 |
| 2024-11-19 | $9.41 | $10.16 | $9.23 | $10.10 | $10.10 | 196,745,090 |
| 2024-11-18 | $8.70 | $9.41 | $8.69 | $9.41 | $9.41 | 80,443,450 |
| 2024-11-15 | $8.86 | $8.94 | $8.54 | $8.55 | $8.55 | 30,327,350 |
| 2024-11-14 | $9.24 | $9.29 | $8.87 | $8.89 | $8.89 | 30,784,980 |
| 2024-11-13 | $9.21 | $9.48 | $9.03 | $9.24 | $9.24 | 32,719,450 |
| 2024-11-12 | $9.36 | $9.59 | $9.20 | $9.28 | $9.28 | 42,185,850 |
| 2024-11-11 | $8.96 | $9.38 | $8.92 | $9.36 | $9.36 | 52,931,670 |
| 2024-11-08 | $9.09 | $9.33 | $8.99 | $9.03 | $9.03 | 46,846,780 |
| 2024-11-07 | $8.97 | $9.20 | $8.72 | $9.16 | $9.16 | 40,504,370 |
| 2024-11-06 | $9.34 | $9.57 | $8.89 | $8.97 | $8.97 | 76,650,730 |
| 2024-11-05 | $9.29 | $9.62 | $9.21 | $9.50 | $9.50 | 42,217,550 |
| 2024-11-04 | $8.98 | $9.32 | $8.98 | $9.28 | $9.28 | 30,914,570 |
| 2024-11-01 | $9.02 | $9.24 | $8.92 | $9.02 | $9.02 | 32,841,710 |
| 2024-10-31 | $8.84 | $9.15 | $8.79 | $9.12 | $9.12 | 33,309,260 |
| 2024-10-30 | $8.88 | $9.08 | $8.81 | $8.93 | $8.93 | 22,389,310 |
| 2024-10-29 | $9.08 | $9.35 | $8.91 | $8.92 | $8.92 | 33,995,200 |
| 2024-10-28 | $9.10 | $9.21 | $8.91 | $9.09 | $9.09 | 39,588,480 |
| 2024-10-25 | $8.45 | $9.25 | $8.45 | $9.09 | $9.09 | 62,417,020 |
| 2024-10-24 | $8.67 | $8.67 | $8.41 | $8.46 | $8.46 | 24,864,640 |
| 2024-10-23 | $8.43 | $8.71 | $8.35 | $8.67 | $8.67 | 43,599,050 |
| 2024-10-22 | $8.17 | $8.43 | $8.07 | $8.42 | $8.42 | 30,729,200 |
| 2024-10-21 | $8.25 | $8.37 | $8.12 | $8.16 | $8.16 | 30,143,680 |
| 2024-10-18 | $7.76 | $8.28 | $7.75 | $8.10 | $8.10 | 37,436,340 |
| 2024-10-17 | $7.93 | $8.02 | $7.77 | $7.77 | $7.77 | 18,696,640 |
| 2024-10-16 | $7.87 | $8.02 | $7.82 | $7.90 | $7.90 | 21,180,750 |
| 2024-10-15 | $8.11 | $8.21 | $7.90 | $7.97 | $7.97 | 23,891,390 |
| 2024-10-14 | $8.05 | $8.20 | $7.91 | $8.18 | $8.18 | 31,510,500 |
| 2024-10-11 | $8.37 | $8.44 | $7.98 | $8.05 | $8.05 | 31,311,860 |
| 2024-10-10 | $8.58 | $8.98 | $8.35 | $8.38 | $8.38 | 53,401,390 |
| 2024-10-09 | $9.65 | $9.65 | $8.92 | $8.92 | $8.92 | 52,424,480 |
| 2024-10-08 | $10.25 | $10.25 | $9.51 | $9.91 | $9.91 | 70,151,350 |
| 2024-09-30 | $9.00 | $9.35 | $8.81 | $9.32 | $9.32 | 63,300,530 |
| 2024-09-27 | $7.90 | $8.55 | $7.90 | $8.55 | $8.55 | 28,500,090 |
| 2024-09-26 | $7.50 | $7.89 | $7.46 | $7.87 | $7.87 | 20,196,140 |
| 2024-09-25 | $7.55 | $7.70 | $7.50 | $7.52 | $7.52 | 21,048,940 |
| 2024-09-24 | $7.05 | $7.41 | $7.03 | $7.40 | $7.40 | 26,095,760 |
| 2024-09-23 | $7.00 | $7.11 | $6.95 | $6.97 | $6.97 | 6,748,000 |
| 2024-09-20 | $7.14 | $7.16 | $6.99 | $7.03 | $7.03 | 9,468,000 |
| 2024-09-19 | $7.00 | $7.22 | $6.92 | $7.14 | $7.14 | 9,992,760 |
| 2024-09-18 | $6.95 | $7.03 | $6.81 | $6.95 | $6.95 | 8,074,440 |
| 2024-09-13 | $7.22 | $7.25 | $6.99 | $6.99 | $6.99 | 10,939,180 |
| 2024-09-12 | $7.23 | $7.36 | $7.18 | $7.23 | $7.23 | 8,137,850 |
| 2024-09-11 | $7.09 | $7.30 | $7.05 | $7.24 | $7.24 | 12,313,770 |
| 2024-09-10 | $7.14 | $7.22 | $6.98 | $7.09 | $7.09 | 10,319,890 |
| 2024-09-09 | $7.12 | $7.22 | $7.10 | $7.15 | $7.15 | 9,318,890 |
| 2024-09-06 | $7.31 | $7.35 | $7.15 | $7.15 | $7.15 | 10,479,870 |
| 2024-09-05 | $7.29 | $7.47 | $7.25 | $7.34 | $7.34 | 14,533,740 |
| 2024-09-04 | $7.15 | $7.40 | $7.12 | $7.29 | $7.29 | 16,943,390 |
| 2024-09-03 | $6.94 | $7.21 | $6.90 | $7.19 | $7.19 | 19,707,410 |
| 2024-09-02 | $7.01 | $7.15 | $6.96 | $6.98 | $6.98 | 16,402,200 |
| 2024-08-30 | $7.04 | $7.23 | $6.91 | $7.07 | $7.07 | 34,749,310 |
| 2024-08-29 | $6.66 | $6.94 | $6.64 | $6.90 | $6.90 | 11,882,370 |
| 2024-08-28 | $6.72 | $6.82 | $6.60 | $6.72 | $6.72 | 7,935,960 |
| 2024-08-27 | $6.87 | $6.87 | $6.71 | $6.72 | $6.72 | 8,781,920 |
| 2024-08-26 | $6.69 | $7.00 | $6.67 | $6.89 | $6.89 | 13,340,670 |
| 2024-08-23 | $6.80 | $6.86 | $6.67 | $6.70 | $6.70 | 8,227,780 |
| 2024-08-22 | $6.94 | $7.01 | $6.81 | $6.83 | $6.83 | 8,181,730 |
| 2024-08-21 | $6.87 | $7.00 | $6.80 | $6.93 | $6.93 | 9,709,710 |
| 2024-08-20 | $7.10 | $7.17 | $6.86 | $6.88 | $6.88 | 11,278,580 |
| 2024-08-19 | $7.18 | $7.30 | $7.07 | $7.08 | $7.08 | 9,650,030 |
| 2024-08-16 | $7.32 | $7.40 | $7.16 | $7.18 | $7.18 | 8,499,280 |
| 2024-08-15 | $7.31 | $7.47 | $7.21 | $7.34 | $7.34 | 9,341,060 |
| 2024-08-14 | $7.39 | $7.46 | $7.27 | $7.31 | $7.31 | 7,218,270 |
| 2024-08-13 | $7.32 | $7.50 | $7.29 | $7.43 | $7.43 | 6,758,500 |
| 2024-08-12 | $7.47 | $7.47 | $7.36 | $7.38 | $7.38 | 4,925,350 |
| 2024-08-09 | $7.59 | $7.63 | $7.42 | $7.42 | $7.42 | 7,389,350 |
| 2024-08-08 | $7.50 | $7.61 | $7.40 | $7.53 | $7.53 | 7,456,800 |
| 2024-08-07 | $7.55 | $7.56 | $7.43 | $7.50 | $7.50 | 7,349,350 |
| 2024-08-06 | $7.44 | $7.58 | $7.44 | $7.54 | $7.54 | 8,531,770 |
| 2024-08-05 | $7.47 | $7.70 | $7.37 | $7.39 | $7.39 | 10,869,400 |
| 2024-08-02 | $7.61 | $7.69 | $7.54 | $7.55 | $7.55 | 8,009,530 |
| 2024-08-01 | $7.69 | $7.75 | $7.53 | $7.62 | $7.62 | 12,336,320 |
| 2024-07-31 | $7.28 | $7.70 | $7.24 | $7.69 | $7.69 | 17,551,870 |
| 2024-07-30 | $7.23 | $7.33 | $7.15 | $7.28 | $7.28 | 9,030,290 |
| 2024-07-29 | $7.38 | $7.38 | $7.16 | $7.22 | $7.22 | 9,314,870 |
| 2024-07-26 | $7.14 | $7.40 | $7.14 | $7.32 | $7.32 | 12,307,640 |
| 2024-07-25 | $6.89 | $7.22 | $6.87 | $7.14 | $7.14 | 18,765,100 |
| 2024-07-24 | $7.14 | $7.18 | $6.90 | $6.94 | $6.94 | 16,765,440 |
| 2024-07-23 | $7.45 | $7.47 | $7.13 | $7.14 | $7.14 | 18,225,560 |
| 2024-07-22 | $7.50 | $7.63 | $7.38 | $7.45 | $7.45 | 18,409,320 |
| 2024-07-19 | $7.70 | $7.77 | $7.55 | $7.70 | $7.70 | 10,865,910 |
| 2024-07-18 | $7.62 | $7.73 | $7.53 | $7.70 | $7.70 | 9,933,650 |
| 2024-07-17 | $7.70 | $7.76 | $7.63 | $7.66 | $7.66 | 9,897,300 |
| 2024-07-16 | $7.69 | $7.80 | $7.65 | $7.69 | $7.69 | 8,215,350 |
| 2024-07-15 | $7.86 | $7.89 | $7.69 | $7.71 | $7.71 | 10,797,570 |
| 2024-07-12 | $7.84 | $7.96 | $7.82 | $7.90 | $7.90 | 14,001,710 |
| 2024-07-11 | $7.69 | $7.98 | $7.66 | $7.89 | $7.89 | 25,544,490 |
| 2024-07-10 | $7.52 | $7.72 | $7.43 | $7.57 | $7.57 | 16,756,650 |
| 2024-07-09 | $7.54 | $7.64 | $7.37 | $7.50 | $7.50 | 16,830,790 |
| 2024-07-08 | $7.75 | $7.75 | $7.52 | $7.54 | $7.54 | 11,382,600 |
| 2024-07-05 | $7.69 | $7.83 | $7.57 | $7.77 | $7.77 | 11,132,020 |
| 2024-07-04 | $7.94 | $7.96 | $7.67 | $7.69 | $7.69 | 13,385,810 |
| 2024-07-03 | $7.78 | $8.08 | $7.76 | $7.92 | $7.92 | 20,286,850 |
| 2024-07-02 | $7.81 | $7.93 | $7.74 | $7.76 | $7.76 | 17,059,600 |
| 2024-07-01 | $7.97 | $8.05 | $7.70 | $7.85 | $7.85 | 32,336,310 |
| 2024-06-28 | $8.57 | $8.73 | $8.02 | $8.12 | $8.12 | 45,862,720 |
| 2024-06-27 | $9.09 | $9.09 | $8.82 | $8.82 | $8.82 | 10,691,400 |
| 2024-06-26 | $8.92 | $9.12 | $8.68 | $9.10 | $9.10 | 15,449,240 |
| 2024-06-25 | $9.13 | $9.17 | $8.90 | $8.93 | $8.93 | 11,434,120 |
| 2024-06-24 | $9.31 | $9.31 | $9.06 | $9.06 | $9.06 | 13,948,860 |
| 2024-06-21 | $9.40 | $9.50 | $9.36 | $9.40 | $9.40 | 9,674,190 |
| 2024-06-20 | $9.66 | $9.66 | $9.45 | $9.47 | $9.47 | 11,663,370 |
| 2024-06-19 | $9.94 | $9.97 | $9.66 | $9.67 | $9.67 | 16,191,770 |
| 2024-06-18 | $10.13 | $10.16 | $9.90 | $10.00 | $10.00 | 27,132,800 |
| 2024-06-17 | $9.92 | $10.64 | $9.74 | $10.37 | $10.37 | 44,238,420 |
| 2024-06-14 | $9.79 | $10.18 | $9.34 | $10.07 | $10.07 | 57,195,050 |
| 2024-06-13 | $9.70 | $9.90 | $9.45 | $9.83 | $9.83 | 28,776,830 |
| 2024-06-12 | $9.52 | $9.70 | $9.47 | $9.67 | $9.67 | 14,283,030 |
| 2024-06-11 | $9.43 | $9.56 | $9.24 | $9.52 | $9.52 | 11,829,590 |
| 2024-06-07 | $9.65 | $9.83 | $9.35 | $9.45 | $9.45 | 15,857,910 |
| 2024-06-06 | $9.76 | $9.77 | $9.28 | $9.38 | $9.38 | 21,578,420 |
| 2024-06-05 | $10.00 | $10.27 | $9.85 | $9.85 | $9.85 | 17,955,620 |
| 2024-06-04 | $9.97 | $9.98 | $9.76 | $9.94 | $9.94 | 17,078,370 |
| 2024-06-03 | $10.31 | $10.37 | $9.81 | $9.97 | $9.97 | 30,658,190 |
| 2024-05-31 | $10.67 | $10.78 | $10.58 | $10.58 | $10.58 | 8,373,880 |
| 2024-05-30 | $10.66 | $10.69 | $10.57 | $10.60 | $10.60 | 6,765,830 |
| 2024-05-29 | $10.45 | $10.76 | $10.44 | $10.57 | $10.57 | 9,677,560 |
| 2024-05-28 | $10.64 | $10.68 | $10.45 | $10.45 | $10.45 | 9,425,490 |
| 2024-05-27 | $10.77 | $10.83 | $10.44 | $10.64 | $10.64 | 11,869,250 |
| 2024-05-24 | $10.85 | $10.96 | $10.74 | $10.75 | $10.75 | 7,789,420 |
| 2024-05-23 | $11.15 | $11.15 | $10.81 | $10.86 | $10.86 | 13,886,080 |
| 2024-05-22 | $11.04 | $11.19 | $11.00 | $11.16 | $11.16 | 10,976,370 |
| 2024-05-21 | $11.15 | $11.18 | $11.02 | $11.04 | $11.04 | 10,322,430 |
| 2024-05-20 | $11.33 | $11.46 | $11.17 | $11.18 | $11.18 | 14,153,910 |
| 2024-05-17 | $11.19 | $11.42 | $11.13 | $11.40 | $11.40 | 10,423,010 |
| 2024-05-16 | $11.24 | $11.35 | $11.17 | $11.19 | $11.19 | 8,154,390 |
| 2024-05-15 | $11.40 | $11.45 | $11.22 | $11.24 | $11.24 | 8,561,750 |
| 2024-05-14 | $11.49 | $11.65 | $11.39 | $11.41 | $11.41 | 9,263,710 |
| 2024-05-13 | $11.68 | $11.70 | $11.45 | $11.50 | $11.50 | 10,737,640 |
| 2024-05-10 | $12.00 | $12.07 | $11.73 | $11.79 | $11.79 | 10,412,000 |
| 2024-05-09 | $11.80 | $12.16 | $11.80 | $11.98 | $11.98 | 16,671,430 |
| 2024-05-08 | $11.90 | $11.95 | $11.66 | $11.67 | $11.67 | 9,348,450 |
| 2024-05-07 | $11.98 | $12.05 | $11.89 | $11.96 | $11.96 | 9,388,460 |
| 2024-05-06 | $12.12 | $12.25 | $12.01 | $12.05 | $12.05 | 16,663,400 |
| 2024-04-30 | $11.90 | $11.91 | $11.70 | $11.85 | $11.85 | 12,586,530 |
| 2024-04-29 | $11.15 | $11.90 | $11.15 | $11.85 | $11.85 | 27,162,070 |
| 2024-04-26 | $11.00 | $11.35 | $10.50 | $11.28 | $11.28 | 30,090,870 |
| 2024-04-25 | $11.05 | $11.31 | $11.03 | $11.12 | $11.12 | 10,177,810 |
| 2024-04-24 | $11.22 | $11.31 | $11.01 | $11.16 | $11.16 | 13,016,470 |
| 2024-04-23 | $11.52 | $11.63 | $11.28 | $11.32 | $11.32 | 9,148,460 |
| 2024-04-22 | $11.62 | $11.80 | $11.51 | $11.52 | $11.52 | 8,303,800 |
| 2024-04-19 | $11.70 | $11.82 | $11.51 | $11.68 | $11.68 | 11,541,590 |
| 2024-04-18 | $11.81 | $11.98 | $11.56 | $11.75 | $11.75 | 12,683,370 |
| 2024-04-17 | $11.42 | $11.83 | $11.42 | $11.82 | $11.82 | 16,488,630 |
| 2024-04-16 | $11.68 | $11.79 | $11.17 | $11.28 | $11.28 | 21,447,850 |
| 2024-04-15 | $11.66 | $12.22 | $11.63 | $11.80 | $11.80 | 16,055,490 |
| 2024-04-12 | $12.17 | $12.20 | $11.80 | $11.80 | $11.80 | 16,187,950 |
| 2024-04-11 | $12.20 | $12.36 | $12.05 | $12.15 | $12.15 | 18,282,390 |
| 2024-04-10 | $12.56 | $12.60 | $12.26 | $12.35 | $12.35 | 25,739,370 |
| 2024-04-09 | $11.83 | $12.46 | $11.78 | $12.44 | $12.44 | 31,528,470 |
| 2024-04-08 | $12.21 | $12.42 | $11.92 | $11.94 | $11.94 | 19,532,390 |
| 2024-04-03 | $12.18 | $12.54 | $12.15 | $12.22 | $12.22 | 22,551,940 |
| 2024-04-02 | $12.06 | $12.32 | $11.98 | $12.24 | $12.24 | 22,330,670 |
| 2024-04-01 | $11.78 | $12.19 | $11.76 | $12.10 | $12.10 | 18,806,810 |
| 2024-03-29 | $11.69 | $11.87 | $11.64 | $11.73 | $11.73 | 12,613,750 |
| 2024-03-28 | $11.60 | $11.86 | $11.56 | $11.68 | $11.68 | 15,134,060 |
| 2024-03-27 | $12.20 | $12.20 | $11.60 | $11.61 | $11.61 | 18,963,100 |
| 2024-03-26 | $11.88 | $12.40 | $11.82 | $12.27 | $12.27 | 25,271,630 |
| 2024-03-25 | $12.10 | $12.18 | $11.86 | $11.89 | $11.89 | 16,627,840 |
| 2024-03-22 | $12.44 | $12.44 | $12.10 | $12.11 | $12.11 | 19,958,180 |
| 2024-03-21 | $12.55 | $12.57 | $12.33 | $12.34 | $12.34 | 21,980,940 |
| 2024-03-20 | $12.80 | $12.80 | $12.42 | $12.52 | $12.52 | 40,317,080 |
| 2024-03-19 | $12.29 | $12.96 | $12.15 | $12.83 | $12.83 | 72,637,540 |
| 2024-03-18 | $11.91 | $12.29 | $11.91 | $12.23 | $12.23 | 30,496,250 |
| 2024-03-15 | $11.75 | $11.88 | $11.62 | $11.85 | $11.85 | 14,039,780 |
| 2024-03-14 | $11.93 | $12.06 | $11.72 | $11.80 | $11.80 | 14,314,480 |
| 2024-03-13 | $12.03 | $12.15 | $11.80 | $11.93 | $11.93 | 16,155,730 |
| 2024-03-12 | $12.03 | $12.20 | $11.89 | $12.03 | $12.03 | 29,562,820 |
| 2024-03-11 | $11.29 | $11.97 | $11.29 | $11.97 | $11.97 | 44,118,110 |
| 2024-03-08 | $11.06 | $11.25 | $11.04 | $11.25 | $11.25 | 11,645,050 |
| 2024-03-07 | $11.23 | $11.39 | $11.06 | $11.06 | $11.06 | 16,869,470 |
| 2024-03-06 | $11.13 | $11.35 | $11.06 | $11.22 | $11.22 | 16,236,780 |
| 2024-03-05 | $11.25 | $11.27 | $11.09 | $11.19 | $11.19 | 14,165,990 |
| 2024-03-04 | $11.46 | $11.55 | $11.24 | $11.29 | $11.29 | 13,333,000 |
| 2024-03-01 | $11.44 | $11.65 | $11.38 | $11.45 | $11.45 | 16,580,100 |
| 2024-02-29 | $11.11 | $11.48 | $11.10 | $11.44 | $11.44 | 22,197,930 |
| 2024-02-28 | $11.45 | $11.80 | $11.15 | $11.17 | $11.17 | 31,122,210 |
| 2024-02-27 | $11.26 | $11.43 | $11.21 | $11.43 | $11.43 | 14,395,100 |
| 2024-02-26 | $11.35 | $11.50 | $11.21 | $11.31 | $11.31 | 15,453,240 |
| 2024-02-23 | $11.34 | $11.35 | $11.15 | $11.31 | $11.31 | 13,220,610 |
| 2024-02-22 | $11.30 | $11.40 | $11.20 | $11.31 | $11.31 | 11,047,400 |
| 2024-02-21 | $11.18 | $11.63 | $11.14 | $11.30 | $11.30 | 17,299,210 |
| 2024-02-20 | $11.44 | $11.47 | $11.21 | $11.28 | $11.28 | 13,505,520 |
| 2024-02-19 | $12.04 | $12.05 | $11.42 | $11.51 | $11.51 | 19,171,540 |
| 2024-02-08 | $11.30 | $12.08 | $11.30 | $11.85 | $11.85 | 31,596,990 |
| 2024-02-07 | $10.88 | $11.45 | $10.82 | $11.34 | $11.34 | 31,285,910 |
| 2024-02-06 | $9.89 | $11.20 | $9.70 | $11.01 | $11.01 | 40,580,520 |
| 2024-02-05 | $9.50 | $10.31 | $9.00 | $10.22 | $10.22 | 40,870,240 |
| 2024-02-02 | $9.86 | $10.06 | $9.06 | $9.40 | $9.40 | 20,276,120 |
| 2024-02-01 | $9.55 | $10.10 | $9.55 | $9.95 | $9.95 | 14,956,800 |
| 2024-01-31 | $10.02 | $10.49 | $9.98 | $9.98 | $9.98 | 19,948,780 |
| 2024-01-30 | $10.98 | $11.07 | $10.61 | $10.64 | $10.64 | 9,992,980 |
| 2024-01-29 | $11.32 | $11.40 | $11.01 | $11.01 | $11.01 | 10,848,530 |
| 2024-01-26 | $11.52 | $11.57 | $11.33 | $11.40 | $11.40 | 14,600,170 |
| 2024-01-25 | $11.31 | $11.75 | $11.10 | $11.60 | $11.60 | 19,613,020 |
| 2024-01-24 | $11.41 | $11.54 | $10.86 | $11.37 | $11.37 | 16,230,980 |
| 2024-01-23 | $11.25 | $11.50 | $11.08 | $11.36 | $11.36 | 11,307,990 |
| 2024-01-22 | $11.90 | $11.93 | $11.22 | $11.28 | $11.28 | 13,521,350 |
| 2024-01-19 | $12.00 | $12.30 | $11.97 | $11.97 | $11.97 | 7,942,140 |
| 2024-01-18 | $12.01 | $12.17 | $11.70 | $12.03 | $12.03 | 17,521,990 |
| 2024-01-17 | $12.50 | $12.52 | $12.10 | $12.10 | $12.10 | 8,794,690 |
| 2024-01-16 | $12.56 | $12.73 | $12.37 | $12.54 | $12.54 | 9,034,020 |
| 2024-01-15 | $12.62 | $12.79 | $12.55 | $12.60 | $12.60 | 6,759,980 |
| 2024-01-12 | $12.87 | $12.96 | $12.73 | $12.75 | $12.75 | 10,584,070 |
| 2024-01-11 | $12.51 | $12.94 | $12.49 | $12.83 | $12.83 | 13,346,530 |
| 2024-01-10 | $12.42 | $12.74 | $12.26 | $12.52 | $12.52 | 10,999,940 |
| 2024-01-09 | $12.61 | $12.78 | $12.41 | $12.44 | $12.44 | 11,715,170 |
| 2024-01-08 | $12.82 | $13.01 | $12.53 | $12.53 | $12.53 | 11,587,300 |
| 2024-01-05 | $13.18 | $13.31 | $12.84 | $12.89 | $12.89 | 12,510,410 |
| 2024-01-04 | $13.38 | $13.42 | $13.11 | $13.13 | $13.13 | 17,932,090 |
| 2024-01-03 | $13.00 | $13.38 | $12.91 | $13.37 | $13.37 | 21,181,210 |
| 2024-01-02 | $13.45 | $13.45 | $13.03 | $13.03 | $13.03 | 26,738,770 |
| 2024-01-01 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0 |
| 2023-12-29 | $13.74 | $13.80 | $13.40 | $13.62 | $13.62 | 38,169,750 |
| 2023-12-28 | $13.63 | $13.95 | $13.42 | $13.90 | $13.90 | 39,173,120 |
| 2023-12-27 | $13.34 | $13.80 | $13.22 | $13.78 | $13.78 | 26,572,630 |
| 2023-12-26 | $13.80 | $13.88 | $13.16 | $13.31 | $13.31 | 23,689,560 |
| 2023-12-25 | $12.76 | $13.58 | $12.70 | $13.39 | $13.39 | 34,811,890 |
| 2023-12-22 | $12.42 | $12.72 | $12.27 | $12.66 | $12.66 | 15,251,760 |
| 2023-12-21 | $12.18 | $12.44 | $12.13 | $12.41 | $12.41 | 9,571,500 |
| 2023-12-20 | $12.22 | $12.35 | $12.19 | $12.22 | $12.22 | 7,260,750 |
| 2023-12-19 | $12.16 | $12.27 | $12.09 | $12.22 | $12.22 | 6,163,000 |
| 2023-12-18 | $12.36 | $12.39 | $12.12 | $12.15 | $12.15 | 8,747,400 |
| 2023-12-15 | $12.49 | $12.59 | $12.39 | $12.39 | $12.39 | 7,740,220 |
| 2023-12-14 | $12.64 | $12.76 | $12.48 | $12.49 | $12.49 | 9,167,360 |
| 2023-12-13 | $12.97 | $12.97 | $12.53 | $12.53 | $12.53 | 15,323,080 |
| 2023-12-12 | $13.01 | $13.08 | $12.90 | $12.98 | $12.98 | 10,287,320 |
| 2023-12-11 | $13.34 | $13.34 | $12.65 | $13.12 | $13.12 | 25,412,630 |
| 2023-12-08 | $13.39 | $13.64 | $13.30 | $13.60 | $13.60 | 26,126,160 |
| 2023-12-07 | $13.64 | $13.64 | $13.27 | $13.31 | $13.31 | 16,915,480 |
| 2023-12-06 | $13.78 | $13.91 | $13.66 | $13.71 | $13.71 | 19,939,830 |
| 2023-12-05 | $13.55 | $13.91 | $13.36 | $13.88 | $13.88 | 20,414,730 |
| 2023-12-04 | $13.38 | $13.79 | $13.31 | $13.66 | $13.66 | 11,968,900 |
| 2023-12-01 | $13.38 | $13.44 | $13.23 | $13.41 | $13.41 | 6,568,830 |
| 2023-11-30 | $13.44 | $13.46 | $13.30 | $13.36 | $13.36 | 6,396,130 |
| 2023-11-29 | $13.48 | $13.53 | $13.41 | $13.46 | $13.46 | 6,475,920 |
| 2023-11-28 | $13.42 | $13.53 | $13.35 | $13.50 | $13.50 | 6,173,780 |
| 2023-11-27 | $13.55 | $13.58 | $13.36 | $13.43 | $13.43 | 8,273,720 |
| 2023-11-24 | $13.78 | $13.79 | $13.55 | $13.58 | $13.58 | 7,412,650 |
| 2023-11-23 | $13.64 | $13.78 | $13.62 | $13.76 | $13.76 | 7,003,210 |
| 2023-11-22 | $13.95 | $13.98 | $13.66 | $13.67 | $13.67 | 10,309,410 |
| 2023-11-21 | $14.13 | $14.17 | $13.99 | $14.01 | $14.01 | 7,607,040 |
| 2023-11-20 | $14.10 | $14.16 | $13.95 | $14.11 | $14.11 | 8,333,030 |
| 2023-11-17 | $14.00 | $14.14 | $13.99 | $14.12 | $14.12 | 7,377,420 |
| 2023-11-16 | $14.31 | $14.32 | $14.05 | $14.05 | $14.05 | 9,390,950 |
| 2023-11-15 | $14.20 | $14.44 | $14.20 | $14.28 | $14.28 | 14,302,920 |
| 2023-11-14 | $14.12 | $14.20 | $14.06 | $14.12 | $14.12 | 6,134,310 |
| 2023-11-13 | $14.17 | $14.22 | $14.06 | $14.12 | $14.12 | 6,468,590 |
| 2023-11-10 | $14.21 | $14.21 | $14.08 | $14.12 | $14.12 | 7,019,120 |
| 2023-11-09 | $14.20 | $14.30 | $14.16 | $14.21 | $14.21 | 7,533,500 |
| 2023-11-08 | $14.24 | $14.27 | $14.16 | $14.20 | $14.20 | 11,006,940 |
| 2023-11-07 | $14.24 | $14.29 | $14.13 | $14.24 | $14.24 | 8,570,960 |
| 2023-11-06 | $13.98 | $14.35 | $13.97 | $14.25 | $14.25 | 16,935,130 |
| 2023-11-03 | $13.80 | $13.97 | $13.78 | $13.92 | $13.92 | 8,111,450 |
| 2023-11-02 | $13.85 | $13.92 | $13.78 | $13.79 | $13.79 | 10,102,820 |
| 2023-11-01 | $14.02 | $14.04 | $13.81 | $13.82 | $13.82 | 10,647,940 |
| 2023-10-31 | $14.00 | $14.09 | $13.92 | $14.00 | $14.00 | 14,200,100 |
| 2023-10-30 | $14.10 | $14.25 | $14.08 | $14.21 | $14.21 | 15,099,360 |
| 2023-10-27 | $13.98 | $14.23 | $13.91 | $14.19 | $14.19 | 17,789,500 |
| 2023-10-26 | $13.89 | $13.99 | $13.78 | $13.98 | $13.98 | 9,322,970 |
| 2023-10-25 | $14.02 | $14.04 | $13.86 | $13.96 | $13.96 | 12,785,630 |
| 2023-10-24 | $13.51 | $14.00 | $13.39 | $14.00 | $14.00 | 14,581,620 |
| 2023-10-23 | $13.63 | $13.68 | $13.38 | $13.55 | $13.55 | 14,976,630 |
| 2023-10-20 | $13.20 | $13.62 | $13.19 | $13.52 | $13.52 | 12,208,200 |
| 2023-10-19 | $13.42 | $13.55 | $13.27 | $13.28 | $13.28 | 9,212,690 |
| 2023-10-18 | $13.66 | $13.67 | $13.45 | $13.51 | $13.51 | 8,793,800 |
| 2023-10-17 | $13.60 | $13.88 | $13.58 | $13.67 | $13.67 | 10,552,840 |
| 2023-10-16 | $13.82 | $13.87 | $13.50 | $13.52 | $13.52 | 10,571,380 |
| 2023-10-13 | $13.90 | $13.95 | $13.77 | $13.84 | $13.84 | 9,696,990 |
| 2023-10-12 | $13.85 | $14.05 | $13.74 | $14.05 | $14.05 | 18,467,330 |
| 2023-10-11 | $13.66 | $13.83 | $13.62 | $13.78 | $13.78 | 8,662,370 |
| 2023-10-10 | $13.74 | $13.87 | $13.55 | $13.57 | $13.57 | 7,987,410 |
| 2023-10-09 | $13.91 | $13.92 | $13.65 | $13.65 | $13.65 | 9,828,170 |
| 2023-09-28 | $13.80 | $14.00 | $13.75 | $13.90 | $13.90 | 13,083,890 |
| 2023-09-27 | $13.36 | $13.71 | $13.36 | $13.57 | $13.57 | 9,371,130 |
| 2023-09-26 | $13.68 | $13.69 | $13.40 | $13.40 | $13.40 | 6,804,280 |
| 2023-09-25 | $13.73 | $13.73 | $13.57 | $13.61 | $13.61 | 7,279,110 |
| 2023-09-22 | $13.42 | $13.74 | $13.39 | $13.73 | $13.73 | 9,196,390 |
| 2023-09-21 | $13.50 | $13.59 | $13.42 | $13.42 | $13.42 | 7,980,260 |
| 2023-09-20 | $13.70 | $13.70 | $13.53 | $13.54 | $13.54 | 6,457,380 |
| 2023-09-19 | $13.75 | $13.82 | $13.61 | $13.69 | $13.69 | 7,773,700 |
| 2023-09-18 | $13.71 | $13.95 | $13.62 | $13.82 | $13.82 | 9,391,590 |
| 2023-09-15 | $13.78 | $13.89 | $13.71 | $13.73 | $13.73 | 8,088,800 |
| 2023-09-14 | $14.05 | $14.05 | $13.70 | $13.79 | $13.79 | 10,213,580 |
| 2023-09-13 | $14.15 | $14.22 | $13.89 | $13.95 | $13.95 | 11,794,640 |
| 2023-09-12 | $14.17 | $14.35 | $14.15 | $14.17 | $14.17 | 11,138,850 |
| 2023-09-11 | $14.53 | $14.53 | $14.15 | $14.17 | $14.17 | 21,324,760 |
| 2023-09-08 | $14.74 | $14.74 | $14.36 | $14.53 | $14.53 | 26,134,070 |
| 2023-09-07 | $14.28 | $15.20 | $14.18 | $14.94 | $14.94 | 49,154,170 |
| 2023-09-06 | $13.77 | $14.89 | $13.65 | $14.44 | $14.44 | 38,941,390 |
| 2023-09-05 | $13.72 | $13.85 | $13.67 | $13.75 | $13.75 | 10,991,590 |
| 2023-09-04 | $13.67 | $13.83 | $13.61 | $13.79 | $13.79 | 12,434,080 |
| 2023-09-01 | $13.61 | $13.69 | $13.55 | $13.63 | $13.63 | 7,432,040 |
| 2023-08-31 | $13.66 | $13.74 | $13.49 | $13.61 | $13.61 | 12,878,820 |
| 2023-08-30 | $13.65 | $13.85 | $13.59 | $13.71 | $13.71 | 23,167,350 |
| 2023-08-29 | $12.93 | $13.33 | $12.85 | $13.31 | $13.31 | 13,542,330 |
| 2023-08-28 | $13.60 | $13.64 | $12.92 | $12.95 | $12.95 | 20,326,130 |
| 2023-08-25 | $13.16 | $13.19 | $12.77 | $12.84 | $12.84 | 16,369,620 |
| 2023-08-24 | $13.23 | $13.33 | $13.06 | $13.16 | $13.16 | 8,991,480 |
| 2023-08-23 | $13.42 | $13.44 | $13.14 | $13.18 | $13.18 | 9,397,550 |
| 2023-08-22 | $13.55 | $13.65 | $13.20 | $13.46 | $13.46 | 13,191,370 |
| 2023-08-21 | $13.67 | $13.80 | $13.50 | $13.51 | $13.51 | 8,645,820 |
| 2023-08-18 | $13.93 | $14.02 | $13.66 | $13.66 | $13.66 | 12,434,450 |
| 2023-08-17 | $14.05 | $14.11 | $13.80 | $13.97 | $13.97 | 13,493,670 |
| 2023-08-16 | $14.07 | $14.20 | $14.02 | $14.04 | $14.04 | 8,670,580 |
| 2023-08-15 | $14.30 | $14.36 | $14.06 | $14.10 | $14.10 | 12,785,800 |
| 2023-08-14 | $14.60 | $14.65 | $14.11 | $14.34 | $14.34 | 22,673,930 |
| 2023-08-11 | $15.15 | $15.15 | $14.70 | $14.70 | $14.70 | 14,750,100 |
| 2023-08-10 | $15.19 | $15.31 | $15.08 | $15.12 | $15.12 | 6,725,730 |
| 2023-08-09 | $15.14 | $15.21 | $15.09 | $15.18 | $15.18 | 6,520,340 |
| 2023-08-08 | $15.28 | $15.38 | $15.11 | $15.15 | $15.15 | 9,537,640 |
| 2023-08-07 | $15.43 | $15.50 | $15.29 | $15.37 | $15.37 | 10,060,980 |
| 2023-08-04 | $15.49 | $15.66 | $15.42 | $15.47 | $15.47 | 12,861,460 |
| 2023-08-03 | $15.35 | $15.46 | $15.32 | $15.45 | $15.45 | 9,981,560 |
| 2023-08-02 | $15.41 | $15.48 | $15.32 | $15.34 | $15.34 | 9,779,760 |
| 2023-08-01 | $15.53 | $15.53 | $15.33 | $15.42 | $15.42 | 11,703,770 |
| 2023-07-31 | $15.23 | $15.47 | $15.20 | $15.47 | $15.47 | 21,701,580 |
| 2023-07-28 | $14.96 | $15.24 | $14.74 | $15.15 | $15.15 | 17,181,080 |
| 2023-07-27 | $15.12 | $15.22 | $14.95 | $14.97 | $14.97 | 11,409,410 |
| 2023-07-26 | $15.03 | $15.15 | $15.01 | $15.06 | $15.06 | 7,577,260 |
| 2023-07-25 | $14.85 | $15.25 | $14.85 | $15.07 | $15.07 | 15,725,610 |
| 2023-07-24 | $15.03 | $15.09 | $14.70 | $14.73 | $14.73 | 13,259,460 |
| 2023-07-21 | $15.15 | $15.29 | $14.88 | $15.06 | $15.06 | 12,987,180 |
| 2023-07-20 | $15.00 | $15.50 | $14.95 | $15.17 | $15.17 | 23,470,160 |
| 2023-07-19 | $15.08 | $15.12 | $14.90 | $14.97 | $14.97 | 8,380,440 |
| 2023-07-18 | $15.08 | $15.16 | $14.95 | $15.08 | $15.08 | 9,270,910 |
| 2023-07-17 | $15.16 | $15.17 | $15.01 | $15.05 | $15.05 | 7,977,630 |
| 2023-07-14 | $15.25 | $15.27 | $15.10 | $15.17 | $15.17 | 17,493,760 |
| 2023-07-13 | $15.19 | $15.31 | $15.15 | $15.24 | $15.24 | 13,253,570 |
| 2023-07-12 | $15.21 | $15.31 | $15.08 | $15.10 | $15.10 | 12,849,010 |
| 2023-07-11 | $15.05 | $15.20 | $14.90 | $15.20 | $15.20 | 14,394,220 |
| 2023-07-10 | $14.88 | $15.19 | $14.88 | $15.05 | $15.05 | 15,915,270 |
| 2023-07-07 | $14.92 | $14.95 | $14.81 | $14.83 | $14.83 | 8,889,680 |
| 2023-07-06 | $15.13 | $15.14 | $14.86 | $14.92 | $14.92 | 12,676,130 |
| 2023-07-05 | $15.25 | $15.32 | $15.05 | $15.14 | $15.14 | 10,838,070 |
| 2023-07-04 | $15.16 | $15.28 | $15.03 | $15.26 | $15.26 | 11,239,260 |
| 2023-07-03 | $15.15 | $15.33 | $15.14 | $15.15 | $15.15 | 14,803,410 |
| 2023-06-30 | $14.63 | $15.38 | $14.61 | $15.14 | $15.14 | 27,286,150 |
| 2023-06-29 | $14.78 | $14.89 | $14.66 | $14.68 | $14.68 | 9,030,470 |
| 2023-06-28 | $14.69 | $14.88 | $14.65 | $14.74 | $14.74 | 11,562,970 |
| 2023-06-27 | $14.45 | $14.75 | $14.45 | $14.71 | $14.71 | 9,145,520 |
| 2023-06-26 | $14.50 | $14.76 | $14.34 | $14.48 | $14.48 | 10,984,890 |
| 2023-06-21 | $14.90 | $15.12 | $14.56 | $14.56 | $14.56 | 13,041,300 |
| 2023-06-20 | $14.82 | $15.02 | $14.75 | $14.90 | $14.90 | 11,626,630 |
| 2023-06-19 | $14.81 | $15.10 | $14.80 | $14.84 | $14.84 | 13,547,490 |
| 2023-06-16 | $14.85 | $14.94 | $14.69 | $14.87 | $14.87 | 14,500,570 |
| 2023-06-15 | $14.31 | $14.80 | $14.29 | $14.77 | $14.77 | 18,933,790 |
| 2023-06-14 | $14.53 | $14.60 | $14.33 | $14.34 | $14.34 | 10,236,470 |
| 2023-06-13 | $14.47 | $14.57 | $14.37 | $14.54 | $14.54 | 8,914,230 |
| 2023-06-12 | $14.38 | $14.64 | $14.18 | $14.51 | $14.51 | 14,414,390 |
| 2023-06-09 | $14.42 | $14.63 | $14.28 | $14.34 | $14.34 | 13,418,470 |
| 2023-06-08 | $14.56 | $14.73 | $14.36 | $14.41 | $14.41 | 15,183,260 |
| 2023-06-07 | $14.86 | $14.92 | $14.57 | $14.61 | $14.61 | 9,927,610 |
| 2023-06-06 | $15.10 | $15.10 | $14.70 | $14.75 | $14.75 | 10,051,200 |
| 2023-06-05 | $15.17 | $15.20 | $14.91 | $15.08 | $15.08 | 8,581,840 |
| 2023-06-02 | $14.98 | $15.24 | $14.85 | $15.11 | $15.11 | 15,571,870 |
| 2023-06-01 | $14.81 | $15.29 | $14.61 | $15.17 | $14.87 | 16,477,680 |
| 2023-05-31 | $14.79 | $14.83 | $14.65 | $14.76 | $14.47 | 10,672,780 |
| 2023-05-30 | $14.76 | $14.97 | $14.55 | $14.79 | $14.50 | 13,682,910 |
| 2023-05-29 | $15.21 | $15.24 | $14.82 | $14.84 | $14.55 | 12,903,520 |
| 2023-05-26 | $15.35 | $15.39 | $14.99 | $15.17 | $14.87 | 9,407,410 |
| 2023-05-25 | $15.42 | $15.59 | $15.24 | $15.40 | $15.10 | 8,785,910 |
| 2023-05-24 | $15.55 | $15.70 | $15.40 | $15.45 | $15.15 | 9,038,640 |
| 2023-05-23 | $15.62 | $15.82 | $15.47 | $15.60 | $15.30 | 11,502,970 |
| 2023-05-22 | $15.70 | $15.78 | $15.58 | $15.60 | $15.30 | 8,659,740 |
| 2023-05-19 | $15.59 | $15.76 | $15.53 | $15.70 | $15.39 | 9,799,150 |
| 2023-05-18 | $15.80 | $15.85 | $15.47 | $15.58 | $15.28 | 13,564,640 |
| 2023-05-17 | $15.80 | $15.94 | $15.69 | $15.75 | $15.44 | 9,763,710 |
| 2023-05-16 | $15.78 | $15.87 | $15.66 | $15.83 | $15.52 | 13,430,260 |
| 2023-05-15 | $15.36 | $15.89 | $15.35 | $15.78 | $15.47 | 21,861,930 |
| 2023-05-12 | $15.58 | $15.67 | $15.33 | $15.37 | $15.07 | 14,118,160 |
| 2023-05-11 | $15.13 | $15.73 | $15.10 | $15.61 | $15.31 | 29,839,510 |
| 2023-05-10 | $14.72 | $15.32 | $14.61 | $14.99 | $14.70 | 23,609,400 |
| 2023-05-09 | $14.99 | $15.04 | $14.73 | $14.74 | $14.45 | 16,791,540 |
| 2023-05-08 | $14.99 | $15.09 | $14.79 | $15.03 | $14.74 | 15,667,020 |
| 2023-05-05 | $15.22 | $15.27 | $14.88 | $15.02 | $14.73 | 11,148,950 |
| 2023-05-04 | $15.12 | $15.35 | $15.02 | $15.21 | $14.91 | 14,147,290 |
| 2023-05-03 | $15.16 | $15.16 | $15.16 | $15.16 | $14.86 | 0 |
| 2023-05-02 | $15.16 | $15.16 | $15.16 | $15.16 | $14.86 | 0 |
| 2023-04-28 | $15.11 | $15.27 | $14.93 | $15.16 | $14.86 | 19,713,930 |
| 2023-04-27 | $15.26 | $15.40 | $15.06 | $15.20 | $14.90 | 13,758,780 |
| 2023-04-26 | $14.84 | $15.45 | $14.67 | $15.21 | $14.91 | 22,399,120 |
| 2023-04-25 | $15.83 | $15.89 | $14.58 | $14.81 | $14.52 | 34,821,040 |
| 2023-04-24 | $16.32 | $16.32 | $15.77 | $15.83 | $15.52 | 20,863,000 |
| 2023-04-21 | $16.60 | $16.76 | $16.32 | $16.33 | $16.01 | 14,980,850 |
| 2023-04-20 | $16.77 | $16.80 | $16.51 | $16.59 | $16.27 | 15,007,120 |
| 2023-04-19 | $16.91 | $16.97 | $16.64 | $16.70 | $16.37 | 12,894,550 |
| 2023-04-18 | $16.83 | $17.10 | $16.81 | $16.94 | $16.61 | 13,687,650 |
| 2023-04-17 | $16.78 | $16.93 | $16.75 | $16.83 | $16.50 | 13,364,370 |
| 2023-04-14 | $16.62 | $16.88 | $16.62 | $16.81 | $16.48 | 15,621,860 |
| 2023-04-13 | $16.80 | $16.83 | $16.60 | $16.60 | $16.28 | 16,572,610 |
| 2023-04-12 | $17.00 | $17.04 | $16.75 | $16.80 | $16.47 | 16,296,930 |
| 2023-04-11 | $17.07 | $17.10 | $16.90 | $16.97 | $16.64 | 13,632,150 |
| 2023-04-10 | $17.05 | $17.18 | $16.94 | $17.07 | $16.74 | 14,737,750 |
| 2023-04-07 | $17.11 | $17.26 | $17.01 | $17.04 | $16.71 | 15,384,260 |
| 2023-04-06 | $16.90 | $17.27 | $16.76 | $17.19 | $16.86 | 19,643,860 |
| 2023-04-05 | $16.96 | $16.96 | $16.96 | $16.96 | $16.63 | 0 |
| 2023-04-04 | $17.35 | $17.35 | $16.91 | $16.96 | $16.63 | 21,217,470 |
| 2023-04-03 | $17.20 | $17.35 | $16.96 | $17.20 | $16.87 | 21,821,120 |
| 2023-03-31 | $17.36 | $17.49 | $17.20 | $17.23 | $16.89 | 20,008,870 |
| 2023-03-30 | $17.64 | $17.81 | $17.30 | $17.36 | $17.02 | 28,650,700 |
| 2023-03-29 | $16.63 | $17.95 | $16.63 | $17.64 | $17.30 | 51,348,420 |
| 2023-03-28 | $16.97 | $16.97 | $16.60 | $16.63 | $16.31 | 21,447,460 |
| 2023-03-27 | $17.30 | $17.30 | $16.83 | $16.99 | $16.66 | 32,593,530 |
| 2023-03-24 | $17.25 | $17.63 | $17.20 | $17.50 | $17.50 | 19,978,910 |
| 2023-03-23 | $17.18 | $17.30 | $17.10 | $17.22 | $17.22 | 13,841,500 |
| 2023-03-22 | $17.08 | $17.43 | $17.06 | $17.28 | $17.28 | 25,254,010 |
| 2023-03-21 | $16.57 | $16.97 | $16.53 | $16.95 | $16.95 | 18,282,210 |
| 2023-03-20 | $16.68 | $16.76 | $16.46 | $16.53 | $16.53 | 18,886,290 |
| 2023-03-17 | $16.87 | $16.89 | $16.70 | $16.75 | $16.75 | 15,578,970 |
| 2023-03-16 | $16.86 | $16.92 | $16.66 | $16.76 | $16.76 | 16,286,860 |
| 2023-03-15 | $16.92 | $17.17 | $16.92 | $17.00 | $17.00 | 11,056,640 |
| 2023-03-14 | $17.22 | $17.22 | $16.71 | $16.89 | $16.89 | 16,621,080 |
| 2023-03-13 | $17.16 | $17.24 | $16.91 | $17.24 | $17.24 | 15,498,180 |
| 2023-03-10 | $17.55 | $17.55 | $17.16 | $17.17 | $17.17 | 15,632,710 |
| 2023-03-09 | $17.58 | $17.64 | $17.46 | $17.58 | $17.58 | 9,170,950 |
| 2023-03-08 | $17.51 | $17.67 | $17.44 | $17.54 | $17.54 | 10,022,630 |
| 2023-03-07 | $17.94 | $17.94 | $17.51 | $17.53 | $17.53 | 17,413,210 |
| 2023-03-06 | $18.03 | $18.05 | $17.84 | $17.91 | $17.91 | 12,700,620 |
| 2023-03-03 | $18.05 | $18.13 | $17.86 | $17.97 | $17.97 | 10,312,720 |
| 2023-03-02 | $18.12 | $18.22 | $17.95 | $17.99 | $17.99 | 18,500,130 |
| 2023-03-01 | $17.87 | $18.10 | $17.75 | $18.10 | $18.10 | 18,812,140 |
| 2023-02-28 | $17.69 | $17.89 | $17.62 | $17.87 | $17.87 | 12,463,640 |
| 2023-02-27 | $17.88 | $18.04 | $17.67 | $17.68 | $17.68 | 15,535,490 |
| 2023-02-24 | $18.06 | $18.08 | $17.82 | $17.89 | $17.89 | 11,600,630 |
| 2023-02-23 | $18.12 | $18.22 | $17.97 | $18.05 | $18.05 | 14,830,820 |
| 2023-02-22 | $18.06 | $18.14 | $17.98 | $18.11 | $18.11 | 11,769,230 |
| 2023-02-21 | $17.91 | $18.24 | $17.88 | $18.17 | $18.17 | 24,043,250 |
| 2023-02-20 | $17.71 | $17.91 | $17.43 | $17.91 | $17.91 | 20,004,630 |
| 2023-02-17 | $17.97 | $18.05 | $17.62 | $17.66 | $17.66 | 27,057,000 |
| 2023-02-16 | $18.44 | $18.45 | $17.85 | $17.98 | $17.98 | 44,220,730 |
| 2023-02-15 | $18.68 | $18.80 | $18.35 | $18.48 | $18.48 | 29,746,940 |
| 2023-02-14 | $18.49 | $19.05 | $18.46 | $18.66 | $18.66 | 43,389,290 |
| 2023-02-13 | $18.02 | $18.78 | $18.02 | $18.62 | $18.62 | 90,927,640 |
| 2023-02-10 | $19.60 | $19.64 | $19.16 | $19.24 | $19.24 | 25,658,370 |
| 2023-02-09 | $19.42 | $19.57 | $19.29 | $19.57 | $19.57 | 29,523,240 |
| 2023-02-08 | $19.08 | $19.68 | $19.05 | $19.40 | $19.40 | 44,090,910 |
| 2023-02-07 | $19.04 | $19.09 | $18.90 | $19.00 | $19.00 | 13,380,250 |
| 2023-02-06 | $18.95 | $19.13 | $18.86 | $18.97 | $18.97 | 15,637,250 |
| 2023-02-03 | $19.36 | $19.36 | $18.80 | $19.07 | $19.07 | 35,277,510 |
| 2023-02-02 | $19.80 | $19.84 | $19.25 | $19.37 | $19.37 | 37,023,230 |
| 2023-02-01 | $19.61 | $19.78 | $19.45 | $19.74 | $19.74 | 26,506,330 |
| 2023-01-31 | $19.35 | $19.54 | $19.21 | $19.54 | $19.54 | 20,300,350 |
| 2023-01-30 | $19.55 | $19.80 | $19.25 | $19.32 | $19.32 | 35,145,690 |
| 2023-01-20 | $19.01 | $19.22 | $18.87 | $19.20 | $19.20 | 20,200,780 |
| 2023-01-19 | $18.98 | $19.02 | $18.75 | $19.02 | $19.02 | 14,596,430 |
| 2023-01-18 | $18.94 | $19.34 | $18.84 | $19.06 | $19.06 | 27,665,370 |
| 2023-01-17 | $18.84 | $19.00 | $18.76 | $18.85 | $18.85 | 19,048,630 |
| 2023-01-16 | $18.55 | $18.85 | $18.35 | $18.73 | $18.73 | 25,124,050 |
| 2023-01-13 | $18.58 | $18.80 | $18.33 | $18.55 | $18.55 | 18,069,070 |
| 2023-01-12 | $18.25 | $18.86 | $18.25 | $18.48 | $18.48 | 24,309,740 |
| 2023-01-11 | $18.61 | $18.64 | $18.23 | $18.26 | $18.26 | 14,988,160 |
| 2023-01-10 | $18.51 | $18.61 | $18.36 | $18.61 | $18.61 | 16,012,170 |
| 2023-01-09 | $18.40 | $18.71 | $18.40 | $18.61 | $18.61 | 22,582,320 |
| 2023-01-06 | $18.12 | $18.66 | $18.08 | $18.40 | $18.40 | 29,592,350 |
| 2023-01-05 | $17.99 | $18.30 | $17.93 | $18.20 | $18.20 | 21,000,310 |
| 2023-01-04 | $18.12 | $18.15 | $17.77 | $17.93 | $17.93 | 17,119,190 |
| 2023-01-03 | $18.15 | $18.28 | $17.80 | $18.20 | $18.20 | 20,695,990 |
| 2023-01-02 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-12-30 | $18.44 | $18.59 | $18.19 | $18.20 | $18.20 | 23,637,920 |
| 2022-12-29 | $17.67 | $18.75 | $17.59 | $18.62 | $18.62 | 55,488,450 |
| 2022-12-28 | $17.69 | $17.81 | $17.43 | $17.79 | $17.79 | 17,426,880 |
| 2022-12-27 | $17.84 | $17.93 | $17.50 | $17.88 | $17.88 | 22,204,950 |
| 2022-12-26 | $17.11 | $17.51 | $17.09 | $17.51 | $17.51 | 17,260,110 |
| 2022-12-23 | $17.09 | $17.27 | $16.96 | $17.14 | $17.14 | 10,990,370 |
| 2022-12-22 | $17.78 | $17.82 | $17.05 | $17.30 | $17.30 | 21,687,840 |
| 2022-12-21 | $17.90 | $18.08 | $17.52 | $17.65 | $17.65 | 16,124,150 |
| 2022-12-20 | $18.20 | $18.25 | $17.71 | $17.87 | $17.87 | 20,343,200 |
| 2022-12-19 | $18.33 | $18.95 | $18.21 | $18.28 | $18.28 | 22,188,130 |
| 2022-12-16 | $18.92 | $18.98 | $18.38 | $18.42 | $18.42 | 21,684,370 |
| 2022-12-15 | $18.35 | $19.16 | $18.24 | $19.09 | $19.09 | 29,161,720 |
| 2022-12-14 | $18.55 | $18.76 | $18.28 | $18.35 | $18.35 | 21,327,580 |
| 2022-12-13 | $18.95 | $19.14 | $18.55 | $18.62 | $18.62 | 26,905,970 |
| 2022-12-12 | $19.40 | $19.55 | $18.92 | $18.97 | $18.97 | 30,542,370 |
| 2022-12-09 | $19.90 | $19.94 | $19.38 | $19.55 | $19.55 | 38,301,210 |
| 2022-12-08 | $19.73 | $20.10 | $19.53 | $19.87 | $19.87 | 29,748,430 |
| 2022-12-07 | $19.51 | $20.15 | $19.45 | $19.82 | $19.82 | 41,508,160 |
| 2022-12-06 | $19.33 | $19.75 | $19.15 | $19.56 | $19.56 | 26,428,420 |
| 2022-12-05 | $19.38 | $19.45 | $19.20 | $19.43 | $19.43 | 20,162,980 |
| 2022-12-01 | $19.60 | $19.76 | $19.36 | $19.36 | $19.36 | 37,423,550 |
| 2022-11-30 | $19.19 | $19.60 | $19.16 | $19.26 | $19.26 | 35,690,420 |
| 2022-11-29 | $19.13 | $19.25 | $18.79 | $19.08 | $19.08 | 33,603,140 |
| 2022-11-28 | $18.53 | $18.88 | $18.34 | $18.75 | $18.75 | 16,738,560 |
| 2022-11-25 | $19.30 | $19.32 | $18.86 | $18.87 | $18.87 | 18,733,720 |
| 2022-11-24 | $19.08 | $19.60 | $19.01 | $19.35 | $19.35 | 30,560,030 |
| 2022-11-23 | $18.91 | $19.17 | $18.53 | $19.05 | $19.05 | 16,616,590 |
| 2022-11-22 | $19.27 | $19.29 | $18.80 | $18.91 | $18.91 | 15,280,720 |
| 2022-11-21 | $18.61 | $19.29 | $18.58 | $19.24 | $19.24 | 22,113,670 |
| 2022-11-18 | $19.25 | $19.38 | $18.80 | $18.80 | $18.80 | 24,659,870 |
| 2022-11-17 | $19.30 | $19.31 | $19.04 | $19.25 | $19.25 | 21,682,660 |
| 2022-11-16 | $20.10 | $20.17 | $19.35 | $19.46 | $19.46 | 33,510,190 |
| 2022-11-15 | $19.23 | $20.07 | $19.04 | $20.07 | $20.07 | 36,302,870 |
| 2022-11-14 | $19.74 | $19.83 | $19.10 | $19.16 | $19.16 | 24,434,420 |
| 2022-11-11 | $19.80 | $19.95 | $19.40 | $19.71 | $19.71 | 27,328,200 |
| 2022-11-10 | $19.46 | $19.56 | $19.24 | $19.30 | $19.30 | 18,277,670 |
| 2022-11-09 | $20.06 | $20.10 | $19.61 | $19.63 | $19.63 | 21,883,310 |
| 2022-11-08 | $20.18 | $20.49 | $19.74 | $20.05 | $20.05 | 23,171,590 |
| 2022-11-07 | $19.98 | $20.34 | $19.88 | $20.11 | $20.11 | 31,539,290 |
| 2022-11-04 | $19.00 | $20.12 | $18.92 | $19.96 | $19.96 | 46,391,800 |
| 2022-11-03 | $18.69 | $19.07 | $18.68 | $18.92 | $18.92 | 17,639,100 |
| 2022-11-02 | $18.60 | $19.08 | $18.52 | $18.89 | $18.89 | 30,462,590 |
| 2022-11-01 | $18.09 | $18.61 | $17.90 | $18.57 | $18.57 | 29,082,950 |
| 2022-10-31 | $17.97 | $18.33 | $17.84 | $17.98 | $17.98 | 24,044,350 |
| 2022-10-28 | $18.94 | $18.94 | $17.95 | $18.05 | $18.05 | 33,139,140 |
| 2022-10-27 | $19.58 | $20.06 | $19.12 | $19.15 | $19.15 | 24,836,560 |
| 2022-10-26 | $19.41 | $19.79 | $19.15 | $19.46 | $19.46 | 23,853,920 |
| 2022-10-25 | $19.49 | $19.72 | $18.70 | $19.41 | $19.41 | 33,542,670 |
| 2022-10-24 | $20.29 | $20.82 | $19.63 | $19.85 | $19.85 | 28,729,270 |
| 2022-10-21 | $20.59 | $20.71 | $20.01 | $20.22 | $20.22 | 23,630,220 |
| 2022-10-20 | $21.00 | $21.05 | $20.26 | $20.71 | $20.71 | 32,048,730 |
| 2022-10-19 | $20.98 | $21.93 | $20.80 | $21.35 | $21.35 | 47,678,570 |
| 2022-10-18 | $21.23 | $21.38 | $20.72 | $20.97 | $20.97 | 28,043,630 |
| 2022-10-17 | $21.28 | $21.39 | $20.97 | $21.15 | $21.15 | 21,399,730 |
| 2022-10-14 | $20.99 | $21.62 | $20.84 | $21.30 | $21.30 | 28,629,640 |
| 2022-10-13 | $20.80 | $21.17 | $20.68 | $20.80 | $20.80 | 20,577,500 |
| 2022-10-12 | $20.44 | $20.95 | $19.82 | $20.94 | $20.94 | 22,954,430 |
| 2022-10-11 | $20.32 | $20.70 | $20.18 | $20.38 | $20.38 | 24,099,880 |
| 2022-10-10 | $20.75 | $21.00 | $20.08 | $20.14 | $20.14 | 24,291,720 |
| 2022-09-30 | $21.38 | $21.63 | $20.84 | $20.85 | $20.85 | 24,873,040 |
| 2022-09-29 | $21.68 | $21.94 | $21.30 | $21.50 | $21.50 | 26,864,370 |
| 2022-09-28 | $22.60 | $22.64 | $21.37 | $21.45 | $21.45 | 34,318,200 |
| 2022-09-27 | $22.95 | $23.19 | $22.00 | $22.68 | $22.68 | 33,354,390 |
| 2022-09-26 | $23.28 | $23.55 | $22.80 | $22.88 | $22.88 | 18,246,500 |
| 2022-09-23 | $23.13 | $23.80 | $22.85 | $23.55 | $23.55 | 21,777,690 |
| 2022-09-22 | $23.36 | $23.75 | $23.10 | $23.25 | $23.25 | 12,875,570 |
| 2022-09-21 | $23.90 | $24.06 | $23.58 | $23.65 | $23.65 | 15,209,270 |
| 2022-09-20 | $23.29 | $24.06 | $23.29 | $24.00 | $24.00 | 20,476,670 |
| 2022-09-19 | $22.77 | $23.49 | $22.77 | $23.05 | $23.05 | 11,913,530 |
| 2022-09-16 | $23.61 | $23.90 | $22.79 | $22.92 | $22.92 | 16,686,790 |
| 2022-09-15 | $24.73 | $24.93 | $23.75 | $23.97 | $23.97 | 16,676,650 |
| 2022-09-14 | $24.27 | $24.87 | $23.85 | $24.87 | $24.87 | 21,410,230 |
| 2022-09-13 | $24.92 | $25.14 | $24.61 | $24.75 | $24.75 | 12,702,430 |
| 2022-09-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-09-09 | $24.45 | $24.77 | $24.24 | $24.67 | $24.67 | 11,665,640 |
| 2022-09-08 | $25.15 | $25.26 | $24.40 | $24.45 | $24.45 | 17,678,800 |
| 2022-09-07 | $24.82 | $25.59 | $24.75 | $25.15 | $25.15 | 22,452,130 |
| 2022-09-06 | $24.55 | $25.00 | $24.10 | $25.00 | $25.00 | 22,397,190 |
| 2022-09-05 | $24.65 | $24.77 | $24.29 | $24.48 | $24.48 | 12,967,990 |
| 2022-09-02 | $24.70 | $24.78 | $24.35 | $24.69 | $24.69 | 14,537,690 |
| 2022-09-01 | $24.77 | $25.15 | $24.47 | $24.56 | $24.56 | 13,860,070 |
| 2022-08-31 | $25.58 | $25.78 | $24.59 | $24.84 | $24.84 | 23,083,650 |
| 2022-08-30 | $25.98 | $26.20 | $25.60 | $25.71 | $25.71 | 15,858,030 |
| 2022-08-29 | $26.01 | $26.19 | $25.68 | $26.00 | $26.00 | 18,736,450 |
| 2022-08-26 | $26.78 | $27.27 | $26.42 | $26.48 | $26.48 | 20,936,780 |
| 2022-08-25 | $27.63 | $27.88 | $26.05 | $26.63 | $26.63 | 38,033,480 |
| 2022-08-24 | $29.21 | $29.29 | $27.68 | $27.68 | $27.68 | 37,159,400 |
| 2022-08-23 | $28.95 | $29.79 | $28.74 | $28.98 | $28.98 | 29,629,270 |
| 2022-08-22 | $28.48 | $29.35 | $28.00 | $29.19 | $29.19 | 28,818,570 |
| 2022-08-19 | $30.05 | $30.19 | $28.73 | $28.78 | $28.78 | 35,819,690 |
| 2022-08-18 | $29.85 | $30.25 | $29.60 | $29.94 | $29.94 | 38,031,710 |
| 2022-08-17 | $29.00 | $30.30 | $28.37 | $30.14 | $30.14 | 60,343,850 |
| 2022-08-16 | $28.68 | $29.70 | $28.40 | $29.29 | $29.29 | 48,505,760 |
| 2022-08-15 | $28.24 | $29.05 | $28.04 | $28.54 | $28.54 | 28,820,120 |
| 2022-08-12 | $29.00 | $29.00 | $28.10 | $28.29 | $28.29 | 33,712,470 |
| 2022-08-11 | $28.27 | $29.03 | $27.86 | $29.03 | $29.03 | 33,399,630 |
| 2022-08-10 | $28.88 | $28.90 | $27.85 | $28.06 | $28.06 | 30,349,570 |
| 2022-08-09 | $28.77 | $29.28 | $28.60 | $28.83 | $28.83 | 25,861,540 |
| 2022-08-08 | $28.33 | $28.84 | $28.07 | $28.74 | $28.74 | 25,784,990 |
| 2022-08-05 | $27.85 | $28.67 | $27.48 | $28.55 | $28.55 | 29,448,280 |
| 2022-08-04 | $27.80 | $28.32 | $27.23 | $27.80 | $27.80 | 21,463,700 |
| 2022-08-03 | $28.66 | $29.26 | $27.61 | $27.75 | $27.75 | 31,625,830 |
| 2022-08-02 | $28.90 | $29.29 | $28.21 | $28.49 | $28.49 | 35,726,020 |
| 2022-08-01 | $28.01 | $29.58 | $27.80 | $29.48 | $29.48 | 44,698,940 |
| 2022-07-29 | $28.24 | $28.80 | $28.13 | $28.35 | $28.35 | 28,438,400 |
| 2022-07-28 | $29.06 | $29.30 | $28.20 | $28.22 | $28.22 | 40,137,470 |
| 2022-07-27 | $29.30 | $29.30 | $27.95 | $29.05 | $29.05 | 28,756,540 |
| 2022-07-26 | $28.53 | $29.43 | $28.30 | $28.92 | $28.92 | 29,658,100 |
| 2022-07-25 | $29.70 | $29.71 | $27.79 | $28.39 | $28.39 | 62,146,680 |
| 2022-07-22 | $30.68 | $30.95 | $29.56 | $29.90 | $29.90 | 44,391,760 |
| 2022-07-21 | $31.66 | $31.68 | $30.68 | $30.68 | $30.68 | 30,906,470 |
| 2022-07-20 | $32.15 | $32.31 | $31.50 | $31.98 | $31.98 | 27,103,880 |
| 2022-07-19 | $31.48 | $32.39 | $30.76 | $31.76 | $31.76 | 36,332,380 |
| 2022-07-18 | $30.91 | $31.48 | $29.59 | $31.25 | $31.25 | 40,578,700 |
| 2022-07-15 | $31.80 | $32.44 | $30.65 | $30.71 | $30.71 | 41,269,380 |
| 2022-07-14 | $29.50 | $32.17 | $29.40 | $31.92 | $31.92 | 57,843,870 |
| 2022-07-13 | $29.99 | $30.13 | $28.60 | $29.45 | $29.45 | 42,776,000 |
| 2022-07-12 | $30.70 | $31.28 | $29.86 | $29.92 | $29.92 | 28,989,930 |
| 2022-07-11 | $31.66 | $31.75 | $29.76 | $30.78 | $30.78 | 42,135,060 |
| 2022-07-08 | $33.49 | $33.70 | $31.90 | $31.90 | $31.90 | 49,221,750 |
| 2022-07-07 | $31.47 | $33.78 | $30.70 | $33.56 | $33.56 | 66,757,740 |
| 2022-07-06 | $31.96 | $32.37 | $31.05 | $31.51 | $31.51 | 39,416,430 |
| 2022-07-05 | $32.03 | $33.27 | $31.69 | $32.00 | $32.00 | 65,066,410 |
| 2022-07-04 | $30.14 | $32.17 | $29.52 | $32.03 | $32.03 | 62,367,960 |
| 2022-07-01 | $29.65 | $30.60 | $29.07 | $30.08 | $30.08 | 39,436,930 |
| 2022-06-30 | $29.00 | $30.15 | $28.98 | $29.72 | $29.72 | 50,380,300 |
| 2022-06-29 | $31.03 | $31.18 | $29.12 | $29.28 | $29.28 | 76,084,390 |
| 2022-06-28 | $30.65 | $32.36 | $30.35 | $31.80 | $31.80 | 108,125,590 |
| 2022-06-27 | $29.42 | $30.38 | $29.05 | $29.96 | $29.96 | 81,113,550 |
| 2022-06-24 | $28.00 | $28.48 | $27.56 | $28.32 | $28.32 | 68,476,630 |
| 2022-06-23 | $27.00 | $27.20 | $25.92 | $27.07 | $27.07 | 48,144,970 |
| 2022-06-22 | $26.50 | $27.15 | $26.23 | $26.54 | $26.54 | 51,798,080 |
| 2022-06-21 | $26.98 | $26.98 | $25.90 | $26.32 | $26.32 | 44,756,440 |
| 2022-06-20 | $26.53 | $27.49 | $26.21 | $27.12 | $27.12 | 75,626,380 |
| 2022-06-17 | $24.40 | $26.06 | $24.33 | $26.02 | $26.02 | 67,460,610 |
| 2022-06-16 | $24.95 | $25.38 | $24.60 | $24.72 | $24.72 | 43,031,000 |
| 2022-06-15 | $25.17 | $25.99 | $24.70 | $25.06 | $25.06 | 66,961,880 |
| 2022-06-14 | $24.55 | $25.15 | $24.23 | $25.15 | $25.15 | 42,301,880 |
| 2022-06-13 | $24.00 | $25.07 | $23.91 | $24.88 | $24.88 | 51,132,490 |
| 2022-06-10 | $23.10 | $24.44 | $23.08 | $24.29 | $24.29 | 46,688,400 |
| 2022-06-09 | $23.85 | $23.86 | $23.21 | $23.41 | $23.41 | 23,982,770 |
| 2022-06-08 | $24.09 | $24.47 | $23.30 | $24.02 | $24.02 | 42,588,150 |
| 2022-06-07 | $25.15 | $25.15 | $23.81 | $24.10 | $24.10 | 46,442,930 |
| 2022-06-06 | $23.66 | $25.06 | $23.42 | $24.81 | $24.81 | 54,947,720 |
| 2022-06-02 | $22.94 | $23.89 | $22.73 | $23.63 | $23.63 | 45,153,210 |
| 2022-06-01 | $22.62 | $23.34 | $22.29 | $23.04 | $23.04 | 36,262,190 |
| 2022-05-31 | $22.65 | $22.82 | $21.94 | $22.82 | $22.82 | 28,629,390 |
| 2022-05-30 | $22.07 | $22.98 | $22.07 | $22.50 | $22.50 | 32,799,610 |
| 2022-05-27 | $22.20 | $22.90 | $21.85 | $22.00 | $22.00 | 24,079,070 |
| 2022-05-26 | $22.15 | $22.54 | $21.60 | $22.06 | $22.06 | 22,528,610 |
| 2022-05-25 | $22.22 | $22.65 | $21.67 | $22.19 | $22.19 | 27,684,130 |
| 2022-05-24 | $23.41 | $23.85 | $22.60 | $22.66 | $22.33 | 34,248,250 |
| 2022-05-23 | $23.57 | $23.68 | $23.01 | $23.59 | $23.24 | 29,622,540 |
| 2022-05-20 | $23.60 | $23.73 | $23.08 | $23.68 | $23.33 | 37,501,610 |
| 2022-05-19 | $22.50 | $23.36 | $22.31 | $23.33 | $22.99 | 35,649,360 |
| 2022-05-18 | $23.01 | $23.23 | $22.74 | $22.87 | $22.53 | 24,200,720 |
| 2022-05-17 | $22.21 | $23.17 | $22.16 | $23.01 | $22.67 | 32,836,180 |
| 2022-05-16 | $22.48 | $22.90 | $22.12 | $22.26 | $21.93 | 18,417,740 |
| 2022-05-13 | $22.38 | $22.68 | $22.08 | $22.31 | $21.98 | 19,801,020 |
| 2022-05-12 | $22.40 | $22.55 | $22.01 | $22.19 | $21.86 | 23,657,410 |
| 2022-05-11 | $21.51 | $23.25 | $21.48 | $22.44 | $22.11 | 44,163,490 |
| 2022-05-10 | $20.45 | $21.78 | $20.30 | $21.45 | $21.14 | 28,829,710 |
| 2022-05-09 | $21.21 | $21.45 | $20.70 | $20.90 | $20.59 | 23,791,980 |
| 2022-05-06 | $21.39 | $22.05 | $21.20 | $21.21 | $20.90 | 28,353,700 |
| 2022-05-05 | $21.81 | $22.52 | $21.60 | $22.07 | $21.75 | 31,772,170 |
| 2022-05-04 | $22.15 | $22.15 | $22.15 | $22.15 | $21.83 | 0 |
| 2022-05-03 | $22.15 | $22.15 | $22.15 | $22.15 | $21.83 | 0 |
| 2022-04-29 | $21.92 | $22.30 | $21.17 | $22.15 | $21.83 | 36,294,790 |
| 2022-04-28 | $21.44 | $22.24 | $21.31 | $21.52 | $21.20 | 37,523,400 |
| 2022-04-27 | $19.30 | $21.52 | $19.30 | $21.52 | $21.20 | 41,593,890 |
| 2022-04-26 | $20.80 | $20.95 | $19.30 | $19.56 | $19.27 | 35,728,390 |
| 2022-04-25 | $22.60 | $22.60 | $20.93 | $20.93 | $20.62 | 34,632,460 |
| 2022-04-22 | $23.52 | $23.99 | $23.25 | $23.25 | $22.91 | 18,939,010 |
| 2022-04-21 | $24.97 | $25.48 | $23.56 | $23.64 | $23.29 | 31,580,570 |
| 2022-04-20 | $26.16 | $26.16 | $24.55 | $25.16 | $24.79 | 35,383,610 |
| 2022-04-19 | $24.87 | $25.35 | $24.71 | $24.94 | $24.57 | 15,266,340 |
| 2022-04-18 | $24.00 | $24.99 | $23.70 | $24.84 | $24.48 | 20,297,520 |
| 2022-04-15 | $24.50 | $24.62 | $23.19 | $24.15 | $23.80 | 34,313,440 |
| 2022-04-14 | $25.27 | $25.30 | $24.31 | $24.84 | $24.48 | 20,410,560 |
| 2022-04-13 | $25.02 | $25.47 | $24.77 | $24.85 | $24.49 | 15,755,730 |
| 2022-04-12 | $24.28 | $25.30 | $24.05 | $25.24 | $24.87 | 24,245,500 |
| 2022-04-11 | $26.07 | $26.08 | $24.24 | $24.47 | $24.11 | 34,455,280 |
| 2022-04-08 | $26.65 | $26.80 | $25.86 | $26.35 | $25.96 | 25,813,870 |
| 2022-04-07 | $26.75 | $27.26 | $26.61 | $26.82 | $26.43 | 20,385,900 |
| 2022-04-06 | $27.95 | $28.12 | $26.88 | $27.15 | $26.75 | 32,624,040 |
| 2022-04-05 | $28.03 | $28.03 | $28.03 | $28.03 | $27.62 | 0 |
| 2022-04-04 | $28.03 | $28.03 | $28.03 | $28.03 | $27.62 | 0 |
| 2022-04-01 | $27.41 | $28.56 | $27.30 | $28.03 | $27.62 | 26,632,970 |
| 2022-03-31 | $28.80 | $29.09 | $27.80 | $27.92 | $27.51 | 42,797,720 |
| 2022-03-30 | $27.17 | $29.19 | $27.17 | $29.14 | $28.71 | 55,272,260 |
| 2022-03-29 | $27.16 | $27.79 | $27.05 | $27.14 | $26.74 | 25,072,900 |
| 2022-03-28 | $26.57 | $26.90 | $26.20 | $26.74 | $26.35 | 18,423,420 |
| 2022-03-25 | $27.81 | $27.88 | $26.55 | $26.57 | $26.18 | 25,947,270 |
| 2022-03-24 | $27.87 | $28.13 | $27.27 | $27.77 | $27.36 | 20,127,360 |
| 2022-03-23 | $28.51 | $28.59 | $27.92 | $28.15 | $27.74 | 19,660,150 |
| 2022-03-22 | $28.24 | $28.89 | $27.84 | $28.50 | $28.08 | 31,782,410 |
| 2022-03-21 | $27.56 | $28.75 | $27.36 | $28.23 | $27.82 | 39,747,680 |
| 2022-03-18 | $27.45 | $27.59 | $26.77 | $27.57 | $27.17 | 37,493,790 |
| 2022-03-17 | $28.91 | $28.97 | $27.63 | $27.79 | $27.38 | 51,308,360 |
| 2022-03-16 | $26.60 | $28.10 | $25.66 | $28.10 | $27.69 | 53,790,760 |
| 2022-03-15 | $27.21 | $27.82 | $26.01 | $26.01 | $25.63 | 36,362,360 |
| 2022-03-14 | $27.21 | $28.18 | $26.95 | $27.44 | $27.04 | 26,596,300 |
| 2022-03-11 | $27.40 | $28.00 | $26.77 | $27.82 | $27.41 | 36,507,340 |
| 2022-03-10 | $26.98 | $27.77 | $26.52 | $27.64 | $27.23 | 44,186,770 |
| 2022-03-09 | $26.90 | $27.19 | $24.86 | $26.07 | $25.69 | 35,414,840 |
| 2022-03-08 | $26.90 | $27.80 | $26.12 | $26.84 | $26.45 | 47,203,890 |
| 2022-03-07 | $27.99 | $27.99 | $26.35 | $26.51 | $26.12 | 35,060,480 |
| 2022-03-04 | $27.55 | $28.64 | $27.53 | $28.00 | $27.59 | 30,031,140 |
| 2022-03-03 | $28.76 | $28.90 | $27.90 | $27.95 | $27.54 | 35,077,690 |
| 2022-03-02 | $29.15 | $29.21 | $28.57 | $28.72 | $28.30 | 35,419,410 |
| 2022-03-01 | $29.92 | $30.15 | $29.15 | $29.56 | $29.13 | 40,905,230 |
| 2022-02-28 | $28.93 | $29.95 | $28.74 | $29.91 | $29.47 | 57,226,170 |
| 2022-02-25 | $29.60 | $29.87 | $28.88 | $29.08 | $28.65 | 55,026,370 |
| 2022-02-24 | $28.48 | $29.93 | $28.25 | $29.10 | $28.67 | 90,118,660 |
| 2022-02-23 | $26.96 | $28.64 | $26.81 | $28.55 | $28.13 | 72,742,540 |
| 2022-02-22 | $26.85 | $27.05 | $25.78 | $26.90 | $26.51 | 53,764,900 |
| 2022-02-21 | $26.18 | $27.36 | $26.04 | $27.06 | $26.66 | 55,899,070 |
| 2022-02-18 | $26.89 | $26.90 | $25.88 | $26.18 | $25.80 | 45,446,200 |
| 2022-02-17 | $26.21 | $27.49 | $26.15 | $27.06 | $26.66 | 51,389,110 |
| 2022-02-16 | $26.90 | $26.99 | $26.20 | $26.34 | $25.95 | 29,624,800 |
| 2022-02-15 | $25.67 | $26.66 | $25.63 | $26.61 | $26.22 | 40,176,620 |
| 2022-02-14 | $25.46 | $26.38 | $25.35 | $25.59 | $25.22 | 26,134,140 |
| 2022-02-11 | $25.93 | $27.18 | $25.58 | $25.83 | $25.45 | 42,290,840 |
| 2022-02-10 | $26.32 | $26.41 | $25.66 | $26.05 | $25.67 | 28,235,140 |
| 2022-02-09 | $25.83 | $26.40 | $25.25 | $26.32 | $25.93 | 37,880,110 |
| 2022-02-08 | $26.11 | $26.24 | $24.90 | $25.84 | $25.46 | 42,721,870 |
| 2022-02-07 | $27.30 | $27.98 | $25.85 | $26.10 | $25.72 | 48,196,070 |
| 2022-02-04 | $26.71 | $26.71 | $26.71 | $26.71 | $26.32 | 0 |
| 2022-02-03 | $26.71 | $26.71 | $26.71 | $26.71 | $26.32 | 0 |
| 2022-02-02 | $26.71 | $26.71 | $26.71 | $26.71 | $26.32 | 0 |
| 2022-02-01 | $26.71 | $26.71 | $26.71 | $26.71 | $26.32 | 0 |
| 2022-01-28 | $26.70 | $27.80 | $26.00 | $26.71 | $26.32 | 43,957,660 |
| 2022-01-27 | $28.70 | $28.71 | $26.13 | $26.29 | $25.90 | 53,778,750 |
| 2022-01-26 | $27.42 | $27.99 | $27.06 | $27.62 | $27.22 | 20,171,690 |
| 2022-01-25 | $27.79 | $28.67 | $27.42 | $27.42 | $27.02 | 28,987,760 |
| 2022-01-24 | $26.98 | $28.28 | $26.71 | $28.02 | $27.61 | 28,284,740 |
| 2022-01-21 | $27.06 | $27.50 | $26.70 | $27.10 | $26.70 | 19,181,120 |
| 2022-01-20 | $27.60 | $27.90 | $26.83 | $27.09 | $26.69 | 26,666,110 |
| 2022-01-19 | $28.70 | $28.92 | $27.21 | $27.56 | $27.16 | 40,310,560 |
| 2022-01-18 | $29.08 | $29.39 | $28.63 | $28.79 | $28.37 | 28,274,070 |
| 2022-01-17 | $28.98 | $29.39 | $28.15 | $29.10 | $28.67 | 39,160,620 |
| 2022-01-14 | $28.33 | $29.60 | $28.22 | $28.81 | $28.39 | 49,162,130 |
| 2022-01-13 | $29.06 | $29.11 | $28.15 | $28.33 | $27.91 | 27,066,700 |
| 2022-01-12 | $28.12 | $29.25 | $28.12 | $29.21 | $28.78 | 32,690,660 |
| 2022-01-11 | $28.68 | $29.06 | $27.76 | $27.95 | $27.54 | 32,652,330 |
| 2022-01-10 | $29.06 | $29.30 | $28.56 | $28.65 | $28.23 | 23,893,230 |
| 2022-01-07 | $30.00 | $30.25 | $28.80 | $29.10 | $28.67 | 34,357,010 |
| 2022-01-06 | $29.95 | $30.76 | $29.16 | $30.41 | $29.96 | 36,706,700 |
| 2022-01-05 | $31.37 | $31.65 | $30.03 | $30.31 | $29.87 | 31,806,560 |
| 2022-01-04 | $33.46 | $33.49 | $31.29 | $31.67 | $31.21 | 32,729,540 |
| 2022-01-03 | $32.77 | $32.77 | $32.77 | $32.77 | $32.29 | 0 |
| 2021-12-31 | $32.53 | $33.20 | $32.53 | $32.77 | $32.29 | 22,670,760 |
| 2021-12-30 | $33.27 | $33.70 | $32.37 | $32.52 | $32.04 | 28,591,710 |
| 2021-12-29 | $32.61 | $33.72 | $32.21 | $33.36 | $32.87 | 38,943,200 |
| 2021-12-28 | $31.27 | $32.50 | $31.10 | $32.46 | $31.98 | 26,655,830 |
| 2021-12-27 | $31.10 | $32.16 | $31.06 | $31.27 | $30.81 | 24,440,340 |
| 2021-12-24 | $32.28 | $32.48 | $30.71 | $31.17 | $30.71 | 33,677,140 |
| 2021-12-23 | $33.00 | $33.29 | $32.16 | $32.28 | $31.81 | 23,406,990 |
| 2021-12-22 | $32.78 | $33.60 | $32.78 | $32.92 | $32.44 | 17,266,180 |
| 2021-12-21 | $32.05 | $33.17 | $32.02 | $32.78 | $32.30 | 18,479,080 |
| 2021-12-20 | $33.08 | $33.86 | $32.30 | $32.53 | $32.05 | 26,197,630 |
| 2021-12-17 | $34.85 | $34.88 | $33.31 | $33.52 | $33.03 | 33,938,850 |
| 2021-12-16 | $34.54 | $34.88 | $34.34 | $34.88 | $34.37 | 19,025,840 |
| 2021-12-15 | $35.46 | $35.46 | $34.50 | $34.55 | $34.04 | 36,083,000 |
| 2021-12-14 | $34.72 | $35.69 | $34.58 | $35.58 | $35.06 | 35,916,270 |
| 2021-12-13 | $36.05 | $36.28 | $34.47 | $35.10 | $34.59 | 56,749,030 |
| 2021-12-10 | $36.00 | $36.80 | $35.11 | $36.30 | $35.77 | 34,102,340 |
| 2021-12-09 | $37.00 | $37.37 | $36.20 | $36.30 | $35.77 | 29,703,460 |
| 2021-12-08 | $36.45 | $37.69 | $36.45 | $37.34 | $36.79 | 24,666,590 |
| 2021-12-07 | $37.79 | $38.01 | $35.67 | $36.29 | $35.76 | 30,977,130 |
| 2021-12-06 | $38.50 | $38.85 | $37.50 | $37.56 | $37.01 | 27,582,780 |
| 2021-12-03 | $38.50 | $38.50 | $38.50 | $38.50 | $37.94 | 29,145,550 |
| 2021-12-02 | $38.44 | $38.44 | $38.44 | $38.44 | $37.88 | 38,424,870 |
| 2021-12-01 | $37.43 | $39.10 | $36.70 | $38.71 | $38.14 | 54,224,960 |
| 2021-11-30 | $38.03 | $38.17 | $36.76 | $37.43 | $36.88 | 36,398,100 |
| 2021-11-29 | $35.20 | $38.38 | $35.20 | $37.68 | $37.13 | 68,621,270 |
| 2021-11-26 | $34.41 | $37.30 | $34.31 | $36.00 | $35.47 | 61,674,450 |
| 2021-11-25 | $35.00 | $35.51 | $34.27 | $34.40 | $33.90 | 33,328,610 |
| 2021-11-24 | $36.22 | $36.88 | $35.00 | $35.10 | $34.59 | 49,498,240 |
| 2021-11-23 | $37.71 | $37.71 | $36.52 | $36.79 | $36.25 | 38,705,940 |
| 2021-11-22 | $36.34 | $38.35 | $36.34 | $37.88 | $37.32 | 50,605,810 |
| 2021-11-19 | $36.34 | $37.19 | $35.68 | $36.23 | $35.70 | 34,663,150 |
| 2021-11-18 | $36.41 | $36.88 | $35.36 | $36.33 | $35.80 | 37,509,200 |
| 2021-11-17 | $35.10 | $36.68 | $35.10 | $36.51 | $35.97 | 43,120,040 |
| 2021-11-16 | $36.05 | $36.62 | $35.03 | $35.08 | $34.57 | 39,175,330 |
| 2021-11-15 | $37.30 | $37.43 | $35.58 | $36.51 | $35.97 | 43,921,050 |
| 2021-11-12 | $37.90 | $38.77 | $37.10 | $37.74 | $37.19 | 39,366,670 |
| 2021-11-11 | $38.71 | $39.13 | $37.65 | $38.48 | $37.92 | 37,457,010 |
| 2021-11-10 | $40.30 | $40.51 | $37.80 | $38.70 | $38.13 | 56,804,210 |
| 2021-11-09 | $40.00 | $41.08 | $39.30 | $40.86 | $40.26 | 55,664,070 |
| 2021-11-08 | $36.97 | $40.30 | $36.88 | $39.99 | $39.40 | 63,058,230 |
| 2021-11-05 | $37.98 | $37.98 | $37.98 | $37.98 | $37.42 | 40,447,230 |
| 2021-11-04 | $37.66 | $39.47 | $37.66 | $37.98 | $37.42 | 54,238,660 |
| 2021-11-03 | $37.50 | $37.99 | $36.07 | $37.52 | $36.97 | 50,653,130 |
| 2021-11-02 | $39.15 | $39.48 | $37.60 | $38.14 | $37.58 | 62,014,670 |
| 2021-11-01 | $41.69 | $42.80 | $38.95 | $39.10 | $38.53 | 78,685,630 |
| 2021-10-29 | $42.00 | $42.96 | $39.65 | $41.87 | $41.26 | 64,680,830 |
| 2021-10-28 | $43.00 | $44.30 | $41.32 | $42.37 | $41.75 | 64,760,160 |
| 2021-10-27 | $41.08 | $43.40 | $40.82 | $42.85 | $42.22 | 54,982,710 |
| 2021-10-26 | $40.50 | $42.34 | $40.50 | $41.18 | $40.58 | 49,516,210 |
| 2021-10-25 | $39.57 | $41.50 | $39.41 | $40.46 | $39.87 | 50,412,650 |
| 2021-10-22 | $39.30 | $41.78 | $38.61 | $39.57 | $38.99 | 51,322,050 |
| 2021-10-21 | $38.86 | $40.18 | $38.59 | $39.50 | $38.92 | 47,664,390 |
| 2021-10-20 | $38.64 | $40.17 | $38.31 | $39.08 | $38.51 | 63,203,150 |
| 2021-10-19 | $38.50 | $38.71 | $37.47 | $38.43 | $37.87 | 50,751,250 |
| 2021-10-18 | $38.99 | $38.99 | $37.29 | $38.78 | $38.21 | 65,721,170 |
| 2021-10-15 | $34.50 | $38.30 | $34.32 | $38.30 | $37.74 | 83,842,870 |
| 2021-10-14 | $33.68 | $35.40 | $33.20 | $34.82 | $34.31 | 67,090,530 |
| 2021-10-13 | $30.75 | $33.08 | $30.31 | $32.90 | $32.42 | 51,388,190 |
| 2021-10-12 | $30.99 | $32.21 | $30.04 | $30.88 | $30.43 | 49,700,030 |
| 2021-10-11 | $32.21 | $32.72 | $30.01 | $31.16 | $30.70 | 56,431,530 |
| 2021-10-08 | $34.65 | $35.10 | $32.02 | $32.73 | $32.25 | 46,039,560 |
| 2021-10-07 | $34.31 | $34.31 | $34.31 | $34.31 | $33.81 | 0 |
| 2021-10-06 | $34.31 | $34.31 | $34.31 | $34.31 | $33.81 | 0 |
| 2021-09-30 | $33.78 | $35.49 | $32.76 | $34.31 | $33.81 | 45,918,180 |
| 2021-09-29 | $33.61 | $35.40 | $33.03 | $33.25 | $32.76 | 48,646,030 |
| 2021-09-28 | $34.00 | $35.12 | $33.45 | $33.69 | $33.20 | 62,098,290 |
| 2021-09-27 | $39.02 | $39.45 | $35.12 | $35.12 | $34.61 | 69,975,260 |
| 2021-09-24 | $36.91 | $40.80 | $36.08 | $39.02 | $38.45 | 70,768,630 |
| 2021-09-23 | $37.35 | $38.80 | $36.84 | $37.20 | $36.65 | 58,639,230 |
| 2021-09-22 | $37.10 | $38.25 | $36.46 | $36.83 | $36.29 | 52,375,530 |
| 2021-09-21 | $37.49 | $37.49 | $37.49 | $37.49 | $36.94 | 0 |
| 2021-09-20 | $37.49 | $37.49 | $37.49 | $37.49 | $36.94 | 0 |
| 2021-09-17 | $37.45 | $38.98 | $36.30 | $37.49 | $36.94 | 75,582,500 |
| 2021-09-16 | $39.29 | $39.39 | $36.51 | $37.41 | $36.86 | 98,044,650 |
| 2021-09-15 | $37.46 | $39.93 | $37.20 | $39.48 | $38.90 | 147,109,770 |
| 2021-09-14 | $32.69 | $36.30 | $31.50 | $36.30 | $35.77 | 116,962,670 |
| 2021-09-13 | $33.95 | $34.18 | $32.44 | $33.00 | $32.52 | 55,277,180 |
| 2021-09-10 | $32.49 | $34.28 | $31.70 | $33.57 | $33.08 | 61,703,400 |
| 2021-09-09 | $33.47 | $34.42 | $31.92 | $32.53 | $32.05 | 54,367,210 |
| 2021-09-08 | $32.66 | $33.64 | $31.97 | $32.62 | $32.14 | 64,760,900 |
| 2021-09-07 | $29.50 | $32.75 | $29.50 | $32.11 | $31.64 | 71,994,700 |
| 2021-09-06 | $29.23 | $30.20 | $28.50 | $29.85 | $29.41 | 41,487,410 |
| 2021-09-03 | $31.32 | $32.38 | $29.01 | $29.40 | $28.97 | 68,545,710 |
| 2021-09-02 | $31.01 | $32.26 | $30.51 | $31.67 | $31.21 | 61,569,660 |
| 2021-09-01 | $35.28 | $35.78 | $31.10 | $31.76 | $31.29 | 118,867,870 |
| 2021-08-31 | $31.70 | $35.15 | $30.60 | $34.56 | $34.05 | 108,649,860 |
| 2021-08-30 | $32.27 | $34.11 | $31.89 | $32.01 | $31.54 | 82,244,210 |
| 2021-08-27 | $32.20 | $32.49 | $30.88 | $32.00 | $31.53 | 67,400,220 |
| 2021-08-26 | $32.27 | $34.50 | $31.80 | $32.54 | $32.06 | 115,483,330 |
| 2021-08-25 | $29.94 | $32.10 | $29.47 | $31.68 | $31.22 | 77,013,860 |
| 2021-08-24 | $29.99 | $31.53 | $29.99 | $30.13 | $29.69 | 59,538,680 |
| 2021-08-23 | $30.44 | $30.55 | $28.50 | $30.01 | $29.57 | 55,821,810 |
| 2021-08-20 | $29.00 | $30.88 | $28.72 | $30.52 | $30.07 | 59,235,820 |
| 2021-08-19 | $28.51 | $30.32 | $28.00 | $29.39 | $28.96 | 46,581,430 |
| 2021-08-18 | $28.55 | $29.46 | $28.39 | $28.82 | $28.40 | 35,177,580 |
| 2021-08-17 | $29.43 | $30.18 | $28.70 | $28.85 | $28.43 | 46,142,970 |
| 2021-08-16 | $31.15 | $31.16 | $29.39 | $29.57 | $29.14 | 66,536,470 |
| 2021-08-13 | $32.07 | $33.43 | $31.29 | $31.78 | $31.31 | 67,769,060 |
| 2021-08-12 | $30.50 | $34.01 | $30.08 | $32.92 | $32.44 | 94,142,020 |
| 2021-08-11 | $29.82 | $31.50 | $29.67 | $31.12 | $30.66 | 83,321,860 |
| 2021-08-10 | $30.05 | $30.15 | $28.66 | $29.56 | $29.13 | 83,003,060 |
| 2021-08-09 | $29.00 | $29.87 | $27.50 | $29.60 | $29.17 | 70,980,020 |
| 2021-08-06 | $29.38 | $31.00 | $29.08 | $30.06 | $29.62 | 96,068,680 |
| 2021-08-05 | $28.98 | $28.98 | $27.88 | $28.55 | $28.13 | 61,554,100 |
| 2021-08-04 | $26.19 | $28.83 | $26.19 | $28.83 | $28.41 | 97,117,790 |
| 2021-08-03 | $29.14 | $29.14 | $26.10 | $26.21 | $25.83 | 90,122,150 |
| 2021-08-02 | $27.60 | $28.68 | $27.11 | $28.47 | $28.05 | 81,447,580 |
| 2021-07-30 | $27.43 | $27.95 | $26.60 | $27.07 | $26.67 | 56,281,790 |
| 2021-07-29 | $27.41 | $28.13 | $26.91 | $27.90 | $27.49 | 71,257,390 |
| 2021-07-28 | $26.00 | $27.50 | $25.37 | $26.69 | $26.30 | 74,653,210 |
| 2021-07-27 | $29.60 | $30.03 | $26.88 | $27.07 | $26.67 | 88,663,980 |
| 2021-07-26 | $29.15 | $29.92 | $28.27 | $29.46 | $29.03 | 53,359,390 |
| 2021-07-23 | $30.82 | $31.22 | $29.12 | $29.63 | $29.20 | 79,883,210 |
| 2021-07-22 | $31.20 | $31.29 | $29.55 | $30.72 | $30.27 | 80,406,820 |
| 2021-07-21 | $30.60 | $31.73 | $29.84 | $31.43 | $30.97 | 87,951,310 |
| 2021-07-20 | $29.70 | $30.45 | $29.22 | $29.86 | $29.42 | 62,347,970 |
| 2021-07-19 | $33.00 | $34.15 | $30.12 | $30.12 | $29.68 | 98,434,440 |
| 2021-07-16 | $32.87 | $34.80 | $31.70 | $33.47 | $32.98 | 71,250,660 |
| 2021-07-15 | $30.51 | $33.84 | $30.50 | $32.25 | $31.78 | 95,130,650 |
| 2021-07-14 | $31.23 | $32.89 | $30.62 | $30.90 | $30.45 | 80,091,520 |
| 2021-07-13 | $30.91 | $32.50 | $30.21 | $31.72 | $31.26 | 96,596,910 |
| 2021-07-12 | $29.69 | $31.50 | $29.07 | $30.96 | $30.51 | 120,000,640 |
| 2021-07-09 | $28.30 | $29.47 | $26.77 | $28.64 | $28.22 | 140,321,450 |
| 2021-07-08 | $25.89 | $27.47 | $25.89 | $27.47 | $27.07 | 117,108,470 |
| 2021-07-07 | $22.41 | $24.97 | $22.02 | $24.97 | $24.60 | 112,264,280 |
| 2021-07-06 | $22.30 | $23.30 | $22.05 | $22.70 | $22.37 | 71,284,580 |
| 2021-07-05 | $22.46 | $22.88 | $21.66 | $22.05 | $21.73 | 70,002,080 |
| 2021-07-02 | $22.00 | $22.85 | $21.65 | $22.47 | $22.14 | 55,155,610 |
| 2021-07-01 | $23.33 | $23.63 | $22.45 | $22.50 | $22.17 | 54,467,300 |
| 2021-06-30 | $21.06 | $23.54 | $21.06 | $23.32 | $22.98 | 93,133,880 |
| 2021-06-29 | $21.50 | $22.05 | $21.23 | $21.40 | $21.09 | 46,080,590 |
| 2021-06-28 | $21.41 | $21.66 | $21.14 | $21.21 | $20.90 | 51,090,780 |
| 2021-06-25 | $21.29 | $21.80 | $20.88 | $21.32 | $21.01 | 41,199,390 |
| 2021-06-24 | $22.34 | $22.35 | $21.04 | $21.37 | $21.06 | 49,883,800 |
| 2021-06-23 | $21.35 | $22.59 | $20.92 | $22.20 | $21.87 | 75,963,900 |
| 2021-06-22 | $21.79 | $21.79 | $20.75 | $21.39 | $21.08 | 51,735,970 |
| 2021-06-21 | $20.39 | $21.50 | $20.39 | $21.38 | $21.07 | 58,201,550 |
| 2021-06-18 | $19.06 | $20.66 | $19.03 | $20.42 | $20.12 | 56,321,380 |
| 2021-06-17 | $19.17 | $19.49 | $18.83 | $19.34 | $19.06 | 34,521,430 |
| 2021-06-16 | $20.17 | $20.34 | $18.84 | $18.91 | $18.63 | 59,356,970 |
| 2021-06-15 | $20.38 | $20.94 | $19.80 | $20.17 | $19.87 | 46,990,840 |
| 2021-06-14 | $20.34 | $20.34 | $20.34 | $20.34 | $20.04 | 0 |
| 2021-06-11 | $20.73 | $21.22 | $19.86 | $20.34 | $20.04 | 57,667,110 |
| 2021-06-10 | $20.13 | $21.07 | $19.91 | $20.63 | $20.24 | 69,916,670 |
| 2021-06-09 | $19.90 | $20.95 | $19.51 | $20.32 | $19.93 | 60,237,240 |
| 2021-06-08 | $20.00 | $20.98 | $19.73 | $19.99 | $19.61 | 79,833,190 |
| 2021-06-07 | $18.78 | $20.46 | $18.74 | $19.89 | $19.51 | 111,081,120 |
| 2021-06-04 | $17.50 | $18.91 | $17.20 | $18.60 | $18.25 | 79,207,910 |
| 2021-06-03 | $17.70 | $18.16 | $17.19 | $17.51 | $17.18 | 48,756,220 |
| 2021-06-02 | $17.76 | $18.39 | $17.36 | $17.51 | $17.18 | 54,189,460 |
| 2021-06-01 | $17.50 | $17.79 | $17.15 | $17.66 | $17.32 | 44,497,010 |
| 2021-05-31 | $16.43 | $17.81 | $16.37 | $17.65 | $17.31 | 75,881,180 |
| 2021-05-28 | $16.19 | $16.97 | $16.10 | $16.44 | $16.13 | 63,122,090 |
| 2021-05-27 | $16.48 | $16.58 | $16.04 | $16.13 | $15.82 | 36,118,570 |
| 2021-05-26 | $16.59 | $16.73 | $16.33 | $16.50 | $16.19 | 20,331,610 |
| 2021-05-25 | $16.66 | $16.84 | $16.19 | $16.53 | $16.22 | 33,624,390 |
| 2021-05-24 | $16.93 | $17.42 | $16.68 | $16.85 | $16.53 | 35,428,790 |
| 2021-05-21 | $17.55 | $17.58 | $16.67 | $16.76 | $16.44 | 40,349,870 |
| 2021-05-20 | $17.20 | $17.58 | $17.06 | $17.17 | $16.84 | 27,521,350 |
| 2021-05-19 | $16.90 | $17.67 | $16.83 | $17.38 | $17.05 | 39,011,290 |
| 2021-05-18 | $16.86 | $17.68 | $16.79 | $16.82 | $16.50 | 34,923,090 |
| 2021-05-17 | $17.00 | $17.54 | $16.85 | $16.86 | $16.54 | 33,542,770 |
| 2021-05-14 | $16.58 | $17.10 | $16.10 | $17.03 | $16.71 | 33,035,330 |
| 2021-05-13 | $16.41 | $16.86 | $16.28 | $16.47 | $16.16 | 18,223,320 |
| 2021-05-12 | $16.35 | $16.75 | $15.78 | $16.65 | $16.33 | 29,008,800 |
| 2021-05-11 | $16.50 | $16.58 | $15.93 | $16.40 | $16.09 | 26,775,930 |
| 2021-05-10 | $16.50 | $17.05 | $16.34 | $16.76 | $16.44 | 30,073,680 |
| 2021-05-07 | $16.77 | $16.92 | $16.48 | $16.54 | $16.23 | 28,273,200 |
| 2021-05-06 | $17.00 | $17.14 | $16.36 | $16.77 | $16.45 | 49,887,060 |
| 2021-05-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 0 |
| 2021-05-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.68 | 0 |
| 2021-04-30 | $15.73 | $17.11 | $15.73 | $17.00 | $16.68 | 68,318,870 |
| 2021-04-29 | $15.58 | $15.85 | $15.32 | $15.76 | $15.46 | 39,187,730 |
| 2021-04-28 | $14.96 | $15.37 | $14.71 | $15.20 | $14.91 | 18,657,140 |
| 2021-04-27 | $14.83 | $15.15 | $14.65 | $14.96 | $14.68 | 22,764,430 |
| 2021-04-26 | $15.35 | $15.62 | $15.13 | $15.18 | $14.89 | 27,100,150 |
| 2021-04-23 | $14.86 | $15.54 | $14.79 | $15.35 | $15.06 | 33,386,510 |
| 2021-04-22 | $14.86 | $15.10 | $14.80 | $14.89 | $14.61 | 23,250,840 |
| 2021-04-21 | $14.22 | $14.95 | $14.16 | $14.90 | $14.62 | 40,024,100 |
| 2021-04-20 | $14.52 | $14.57 | $14.23 | $14.31 | $14.04 | 29,674,460 |
| 2021-04-19 | $13.40 | $14.67 | $13.36 | $14.50 | $14.22 | 63,726,850 |
| 2021-04-16 | $13.26 | $13.49 | $13.12 | $13.40 | $13.15 | 19,964,190 |
| 2021-04-15 | $13.40 | $13.46 | $13.09 | $13.29 | $13.04 | 18,496,450 |
| 2021-04-14 | $12.88 | $13.49 | $12.87 | $13.40 | $13.15 | 31,681,910 |
| 2021-04-13 | $13.31 | $13.36 | $12.72 | $12.94 | $12.69 | 37,384,850 |
| 2021-04-12 | $14.75 | $14.75 | $13.03 | $13.15 | $12.90 | 60,096,450 |
| 2021-04-09 | $15.04 | $15.15 | $14.35 | $14.35 | $14.08 | 36,587,530 |
| 2021-04-08 | $15.45 | $15.56 | $15.00 | $15.04 | $14.75 | 32,984,380 |
| 2021-04-07 | $15.80 | $15.80 | $15.26 | $15.58 | $15.28 | 32,746,450 |
| 2021-04-06 | $15.50 | $16.37 | $15.15 | $15.63 | $15.33 | 68,911,710 |
| 2021-04-05 | $14.92 | $14.92 | $14.92 | $14.92 | $14.64 | 0 |
| 2021-04-02 | $14.60 | $15.17 | $14.38 | $14.92 | $14.64 | 33,620,240 |
| 2021-04-01 | $14.58 | $14.69 | $13.38 | $14.60 | $14.32 | 43,074,970 |
| 2021-03-31 | $14.45 | $14.78 | $14.33 | $14.59 | $14.31 | 22,369,910 |
| 2021-03-30 | $14.73 | $14.85 | $14.40 | $14.43 | $14.16 | 30,169,900 |
| 2021-03-29 | $15.34 | $15.35 | $14.52 | $14.73 | $14.45 | 34,008,880 |
| 2021-03-26 | $14.95 | $15.36 | $14.94 | $15.28 | $14.99 | 19,555,070 |
| 2021-03-25 | $14.51 | $15.38 | $14.49 | $14.96 | $14.68 | 21,173,820 |
| 2021-03-24 | $15.20 | $15.28 | $14.64 | $14.73 | $14.45 | 20,559,370 |
| 2021-03-23 | $15.46 | $15.69 | $15.02 | $15.19 | $14.90 | 20,919,380 |
| 2021-03-22 | $15.15 | $15.72 | $14.88 | $15.41 | $15.12 | 27,637,590 |
| 2021-03-19 | $15.22 | $15.65 | $14.98 | $15.05 | $14.76 | 29,185,960 |
| 2021-03-18 | $15.90 | $16.16 | $15.54 | $15.66 | $15.36 | 26,228,950 |
| 2021-03-17 | $15.00 | $16.08 | $14.95 | $15.75 | $15.45 | 45,867,140 |
| 2021-03-16 | $17.06 | $17.15 | $15.31 | $15.31 | $15.02 | 59,302,580 |
| 2021-03-15 | $17.02 | $17.23 | $16.67 | $17.01 | $16.69 | 27,243,940 |
| 2021-03-12 | $16.89 | $17.31 | $16.75 | $16.98 | $16.66 | 36,484,880 |
| 2021-03-11 | $16.50 | $17.08 | $16.27 | $16.68 | $16.36 | 35,120,590 |
| 2021-03-10 | $16.70 | $17.15 | $16.40 | $16.80 | $16.48 | 37,906,800 |
| 2021-03-09 | $16.45 | $17.25 | $16.36 | $16.41 | $16.10 | 52,501,000 |
| 2021-03-08 | $17.00 | $17.59 | $16.57 | $16.58 | $16.27 | 68,794,560 |
| 2021-03-05 | $14.80 | $16.57 | $14.65 | $16.57 | $16.26 | 66,202,190 |
| 2021-03-04 | $15.50 | $15.50 | $14.94 | $15.06 | $14.77 | 21,757,790 |
| 2021-03-03 | $15.11 | $15.65 | $14.89 | $15.45 | $15.16 | 24,323,640 |
| 2021-03-02 | $15.18 | $15.21 | $14.88 | $15.10 | $14.81 | 24,973,840 |
| 2021-03-01 | $14.50 | $15.15 | $14.40 | $15.04 | $14.75 | 34,298,950 |
| 2021-02-26 | $14.50 | $14.73 | $14.21 | $14.31 | $14.04 | 30,647,340 |
| 2021-02-25 | $15.34 | $15.41 | $14.81 | $14.95 | $14.67 | 23,083,740 |
| 2021-02-24 | $15.84 | $15.95 | $15.10 | $15.27 | $14.98 | 27,477,820 |
| 2021-02-23 | $15.77 | $16.12 | $15.20 | $15.70 | $15.40 | 27,896,020 |
| 2021-02-22 | $15.75 | $16.62 | $15.74 | $16.15 | $15.84 | 36,526,900 |
| 2021-02-19 | $15.94 | $16.08 | $15.58 | $15.85 | $15.55 | 30,836,040 |
| 2021-02-18 | $16.33 | $16.35 | $15.58 | $15.97 | $15.67 | 35,312,260 |
| 2021-02-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.65 | 0 |
| 2021-02-16 | $15.95 | $15.95 | $15.95 | $15.95 | $15.65 | 0 |
| 2021-02-15 | $15.95 | $15.95 | $15.95 | $15.95 | $15.65 | 0 |
| 2021-02-12 | $15.95 | $15.95 | $15.95 | $15.95 | $15.65 | 0 |
| 2021-02-11 | $15.95 | $15.95 | $15.95 | $15.95 | $15.65 | 0 |
| 2021-02-10 | $16.20 | $16.38 | $15.73 | $15.95 | $15.65 | 34,614,670 |
| 2021-02-09 | $15.00 | $16.36 | $14.90 | $15.89 | $15.59 | 54,043,350 |
| 2021-02-08 | $15.10 | $15.20 | $14.33 | $14.87 | $14.59 | 55,194,610 |
| 2021-02-05 | $17.08 | $17.27 | $15.54 | $15.54 | $15.24 | 65,777,930 |
| 2021-02-04 | $17.54 | $17.65 | $16.38 | $17.27 | $16.94 | 53,138,700 |
| 2021-02-03 | $17.48 | $17.73 | $16.87 | $16.91 | $16.59 | 30,818,410 |
| 2021-02-02 | $17.81 | $17.95 | $17.30 | $17.47 | $17.14 | 44,990,460 |
| 2021-02-01 | $16.85 | $17.60 | $16.85 | $17.55 | $17.22 | 42,284,750 |
| 2021-01-29 | $16.54 | $17.15 | $16.25 | $16.70 | $16.38 | 41,929,590 |
| 2021-01-28 | $17.02 | $17.19 | $16.25 | $16.43 | $16.12 | 47,934,760 |
| 2021-01-27 | $17.66 | $17.77 | $16.78 | $17.48 | $17.15 | 44,761,850 |
| 2021-01-26 | $17.80 | $18.14 | $17.26 | $17.65 | $17.31 | 55,284,440 |
| 2021-01-25 | $18.48 | $19.00 | $17.86 | $17.91 | $17.57 | 80,946,200 |
| 2021-01-22 | $18.35 | $18.81 | $17.85 | $18.53 | $18.18 | 69,814,500 |
| 2021-01-21 | $17.40 | $18.62 | $17.08 | $18.35 | $18.00 | 95,060,890 |
| 2021-01-20 | $15.73 | $17.22 | $15.67 | $17.22 | $16.89 | 89,077,890 |
| 2021-01-19 | $16.11 | $16.32 | $15.60 | $15.65 | $15.35 | 39,271,010 |
| 2021-01-18 | $16.10 | $16.48 | $15.80 | $16.15 | $15.84 | 49,273,410 |
| 2021-01-15 | $15.85 | $16.54 | $15.61 | $16.42 | $16.11 | 47,847,130 |
| 2021-01-14 | $15.89 | $16.22 | $15.23 | $15.83 | $15.53 | 50,638,870 |
| 2021-01-13 | $16.39 | $16.91 | $15.81 | $15.91 | $15.61 | 60,059,550 |
| 2021-01-12 | $15.34 | $16.64 | $15.32 | $16.25 | $15.94 | 67,159,370 |
| 2021-01-11 | $16.21 | $16.45 | $15.34 | $15.40 | $15.11 | 65,272,520 |
| 2021-01-08 | $16.69 | $16.69 | $15.55 | $16.14 | $15.83 | 56,955,230 |
| 2021-01-07 | $16.47 | $16.91 | $15.63 | $16.50 | $16.19 | 81,493,070 |
| 2021-01-06 | $18.00 | $18.08 | $16.06 | $16.47 | $16.16 | 95,395,930 |
| 2021-01-05 | $18.46 | $18.46 | $17.40 | $17.83 | $17.49 | 72,947,010 |
| 2021-01-04 | $18.03 | $18.82 | $17.84 | $18.58 | $18.23 | 70,870,600 |
| 2021-01-01 | $18.03 | $18.03 | $18.03 | $18.03 | $17.69 | 0 |
| 2020-12-31 | $17.50 | $18.40 | $17.40 | $18.03 | $17.69 | 60,656,480 |
| 2020-12-30 | $17.00 | $17.94 | $16.90 | $17.32 | $16.99 | 77,476,320 |
| 2020-12-29 | $19.05 | $19.05 | $16.92 | $16.92 | $16.60 | 54,297,660 |
| 2020-12-28 | $18.80 | $19.14 | $18.25 | $18.80 | $18.44 | 47,901,010 |
| 2020-12-25 | $18.05 | $19.02 | $17.68 | $19.02 | $18.66 | 65,948,420 |
| 2020-12-24 | $18.59 | $19.35 | $17.65 | $18.01 | $17.67 | 78,039,420 |
| 2020-12-23 | $17.56 | $18.89 | $17.36 | $18.46 | $18.11 | 74,215,590 |
| 2020-12-22 | $16.94 | $17.90 | $16.76 | $17.19 | $16.86 | 70,423,310 |
| 2020-12-21 | $16.27 | $17.10 | $16.12 | $17.01 | $16.69 | 57,646,110 |
| 2020-12-18 | $16.25 | $16.57 | $15.85 | $16.33 | $16.02 | 46,941,140 |
| 2020-12-17 | $15.65 | $16.25 | $15.46 | $16.20 | $15.89 | 52,246,020 |
| 2020-12-16 | $15.75 | $16.05 | $15.50 | $15.75 | $15.45 | 34,917,880 |
| 2020-12-15 | $15.60 | $15.97 | $15.43 | $15.60 | $15.30 | 35,815,540 |
| 2020-12-14 | $15.78 | $15.78 | $15.09 | $15.70 | $15.40 | 50,146,520 |
| 2020-12-11 | $15.98 | $16.15 | $15.55 | $15.93 | $15.63 | 55,293,670 |
| 2020-12-10 | $15.15 | $16.15 | $14.92 | $16.08 | $15.77 | 65,891,110 |
| 2020-12-09 | $15.64 | $15.76 | $15.00 | $15.02 | $14.73 | 51,099,410 |
| 2020-12-08 | $14.53 | $15.98 | $14.42 | $15.63 | $15.33 | 82,103,370 |
| 2020-12-07 | $14.20 | $14.92 | $14.09 | $14.53 | $14.25 | 50,438,760 |
| 2020-12-04 | $13.80 | $14.38 | $13.70 | $14.08 | $13.81 | 37,547,880 |
| 2020-12-03 | $14.24 | $14.47 | $13.60 | $13.94 | $13.68 | 41,806,390 |
| 2020-12-02 | $13.81 | $14.24 | $13.53 | $13.98 | $13.71 | 48,162,820 |
| 2020-12-01 | $13.73 | $13.91 | $13.54 | $13.82 | $13.56 | 26,744,540 |
| 2020-11-30 | $14.17 | $14.19 | $13.68 | $13.69 | $13.43 | 34,609,000 |
| 2020-11-27 | $14.07 | $14.18 | $13.74 | $13.98 | $13.71 | 28,882,900 |
| 2020-11-26 | $14.59 | $14.59 | $13.68 | $14.04 | $13.77 | 52,243,140 |
| 2020-11-25 | $14.80 | $15.25 | $14.48 | $14.48 | $14.20 | 64,775,400 |
| 2020-11-24 | $14.56 | $14.91 | $14.36 | $14.66 | $14.38 | 58,328,870 |
| 2020-11-23 | $14.20 | $14.74 | $13.96 | $14.33 | $14.06 | 74,617,100 |
| 2020-11-20 | $13.10 | $14.30 | $12.95 | $14.17 | $13.90 | 93,040,510 |
| 2020-11-19 | $12.87 | $13.05 | $12.67 | $13.03 | $12.78 | 23,626,450 |
| 2020-11-18 | $13.17 | $13.21 | $12.74 | $12.91 | $12.66 | 35,138,550 |
| 2020-11-17 | $13.13 | $13.63 | $13.00 | $13.23 | $12.98 | 57,249,730 |
| 2020-11-16 | $12.88 | $13.29 | $12.71 | $13.08 | $12.83 | 34,692,920 |
| 2020-11-13 | $12.90 | $13.12 | $12.68 | $12.97 | $12.72 | 38,326,430 |
| 2020-11-12 | $12.46 | $12.92 | $12.42 | $12.73 | $12.49 | 34,321,870 |
| 2020-11-11 | $12.64 | $12.91 | $12.34 | $12.39 | $12.15 | 34,589,820 |
| 2020-11-10 | $12.96 | $12.96 | $12.40 | $12.68 | $12.44 | 46,998,490 |
| 2020-11-09 | $13.07 | $13.25 | $12.77 | $13.07 | $12.82 | 55,089,130 |
| 2020-11-06 | $13.20 | $13.45 | $12.68 | $13.06 | $12.81 | 55,002,800 |
| 2020-11-05 | $12.75 | $13.24 | $12.65 | $13.18 | $12.93 | 67,797,970 |
| 2020-11-04 | $12.70 | $13.07 | $12.25 | $12.63 | $12.39 | 55,292,140 |
| 2020-11-03 | $12.92 | $12.95 | $12.53 | $12.78 | $12.54 | 42,891,230 |
| 2020-11-02 | $12.37 | $13.02 | $12.22 | $12.90 | $12.65 | 60,540,570 |
| 2020-10-30 | $12.67 | $12.78 | $12.19 | $12.30 | $12.07 | 54,506,390 |
| 2020-10-29 | $12.20 | $13.08 | $12.11 | $12.55 | $12.31 | 68,818,670 |
| 2020-10-28 | $11.70 | $12.62 | $11.59 | $12.40 | $12.16 | 74,778,720 |
| 2020-10-27 | $11.44 | $11.96 | $11.41 | $11.80 | $11.58 | 49,030,800 |
| 2020-10-26 | $11.50 | $11.75 | $11.35 | $11.48 | $11.26 | 35,920,790 |
| 2020-10-23 | $11.75 | $11.94 | $11.53 | $11.68 | $11.46 | 60,838,540 |
| 2020-10-22 | $11.02 | $12.17 | $10.96 | $11.84 | $11.62 | 98,905,150 |
| 2020-10-21 | $11.07 | $11.35 | $10.92 | $11.06 | $10.85 | 21,303,500 |
| 2020-10-20 | $10.73 | $11.11 | $10.67 | $11.11 | $10.90 | 17,715,300 |
| 2020-10-19 | $11.02 | $11.11 | $10.82 | $10.87 | $10.66 | 20,023,500 |
| 2020-10-16 | $11.28 | $11.38 | $10.87 | $10.90 | $10.69 | 26,480,130 |
| 2020-10-15 | $11.56 | $11.64 | $11.15 | $11.28 | $11.07 | 26,662,840 |
| 2020-10-14 | $11.45 | $11.71 | $11.36 | $11.50 | $11.28 | 41,288,570 |
| 2020-10-13 | $11.44 | $11.46 | $11.21 | $11.37 | $11.15 | 29,847,710 |
| 2020-10-12 | $10.90 | $11.49 | $10.90 | $11.41 | $11.19 | 52,469,640 |
| 2020-10-09 | $10.90 | $11.05 | $10.71 | $10.84 | $10.63 | 36,209,910 |
| 2020-10-08 | $10.42 | $10.42 | $10.42 | $10.42 | $10.22 | 0 |
| 2020-10-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.22 | 0 |
| 2020-10-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.22 | 0 |
| 2020-10-05 | $10.42 | $10.42 | $10.42 | $10.42 | $10.22 | 0 |
| 2020-10-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.22 | 0 |
| 2020-10-01 | $10.42 | $10.42 | $10.42 | $10.42 | $10.22 | 0 |
| 2020-09-30 | $10.39 | $10.58 | $10.28 | $10.42 | $10.22 | 17,860,080 |
| 2020-09-29 | $10.18 | $10.55 | $10.18 | $10.35 | $10.15 | 19,597,900 |
| 2020-09-28 | $10.32 | $10.38 | $10.10 | $10.11 | $9.92 | 14,165,180 |
| 2020-09-25 | $10.35 | $10.41 | $10.25 | $10.33 | $10.13 | 10,940,130 |
| 2020-09-24 | $10.39 | $10.54 | $10.26 | $10.34 | $10.14 | 18,334,530 |
| 2020-09-23 | $10.58 | $10.60 | $10.29 | $10.50 | $10.30 | 19,424,900 |
| 2020-09-22 | $10.82 | $10.82 | $10.49 | $10.56 | $10.36 | 21,141,680 |
| 2020-09-21 | $10.97 | $11.09 | $10.75 | $10.80 | $10.59 | 22,911,880 |
| 2020-09-18 | $10.80 | $10.95 | $10.70 | $10.88 | $10.67 | 28,057,400 |
| 2020-09-17 | $11.00 | $11.12 | $10.52 | $10.96 | $10.75 | 39,529,300 |
| 2020-09-16 | $11.29 | $11.68 | $10.86 | $10.95 | $10.74 | 64,165,010 |
| 2020-09-15 | $10.52 | $11.18 | $10.52 | $11.18 | $10.97 | 43,146,300 |
| 2020-09-14 | $10.31 | $10.35 | $10.09 | $10.16 | $9.97 | 29,240,080 |
| 2020-09-11 | $10.13 | $10.49 | $10.12 | $10.20 | $10.01 | 23,535,220 |
| 2020-09-10 | $10.59 | $10.59 | $10.18 | $10.24 | $10.05 | 18,156,290 |
| 2020-09-09 | $10.84 | $10.88 | $10.32 | $10.37 | $10.17 | 39,292,710 |
| 2020-09-08 | $10.92 | $11.02 | $10.71 | $11.02 | $10.81 | 16,548,650 |
| 2020-09-07 | $11.33 | $11.42 | $10.90 | $10.97 | $10.76 | 27,907,920 |
| 2020-09-04 | $11.11 | $11.41 | $11.09 | $11.36 | $11.14 | 11,763,740 |
| 2020-09-03 | $11.50 | $11.55 | $11.30 | $11.34 | $11.12 | 12,420,970 |
| 2020-09-02 | $11.49 | $11.56 | $11.20 | $11.39 | $11.17 | 20,818,360 |
| 2020-09-01 | $11.25 | $11.63 | $11.04 | $11.53 | $11.31 | 28,129,300 |
| 2020-08-31 | $11.55 | $11.66 | $11.26 | $11.29 | $11.08 | 26,272,220 |
| 2020-08-28 | $11.44 | $11.61 | $11.35 | $11.55 | $11.33 | 17,992,330 |
| 2020-08-27 | $11.36 | $11.54 | $11.10 | $11.42 | $11.20 | 20,975,040 |
| 2020-08-26 | $11.36 | $11.47 | $11.06 | $11.17 | $10.96 | 25,825,360 |
| 2020-08-25 | $11.88 | $12.07 | $11.20 | $11.40 | $11.18 | 49,965,630 |
| 2020-08-24 | $11.76 | $12.12 | $11.58 | $11.84 | $11.62 | 38,959,650 |
| 2020-08-21 | $12.92 | $13.02 | $11.51 | $11.67 | $11.45 | 55,763,480 |
| 2020-08-20 | $12.90 | $13.09 | $12.69 | $12.71 | $12.47 | 20,455,760 |
| 2020-08-19 | $13.30 | $13.48 | $12.95 | $12.95 | $12.70 | 33,741,480 |
| 2020-08-18 | $12.96 | $13.85 | $12.96 | $13.40 | $13.15 | 55,601,200 |
| 2020-08-17 | $13.00 | $13.07 | $12.66 | $13.01 | $12.76 | 41,838,120 |
| 2020-08-14 | $12.50 | $13.02 | $12.41 | $12.95 | $12.70 | 36,539,080 |
| 2020-08-13 | $12.83 | $13.18 | $12.26 | $12.72 | $12.48 | 55,958,730 |
| 2020-08-12 | $12.58 | $12.95 | $12.16 | $12.81 | $12.57 | 44,706,920 |
| 2020-08-11 | $12.79 | $13.08 | $12.45 | $12.45 | $12.21 | 32,210,300 |
| 2020-08-10 | $12.80 | $13.04 | $12.36 | $12.58 | $12.34 | 32,791,750 |
| 2020-08-07 | $13.04 | $13.20 | $12.58 | $12.89 | $12.65 | 34,277,520 |
| 2020-08-06 | $13.13 | $13.55 | $12.73 | $13.01 | $12.76 | 42,701,920 |
| 2020-08-05 | $13.24 | $13.46 | $12.86 | $13.26 | $13.01 | 39,968,930 |
| 2020-08-04 | $13.89 | $13.89 | $13.03 | $13.22 | $12.97 | 57,940,520 |
| 2020-08-03 | $13.39 | $13.98 | $13.29 | $13.88 | $13.62 | 89,438,780 |
| 2020-07-31 | $12.34 | $13.48 | $12.27 | $13.24 | $12.99 | 92,494,960 |
| 2020-07-30 | $11.88 | $12.65 | $11.88 | $12.36 | $12.13 | 71,040,770 |
| 2020-07-29 | $10.83 | $11.97 | $10.74 | $11.88 | $11.65 | 65,000,000 |
| 2020-07-28 | $10.82 | $11.14 | $10.72 | $10.88 | $10.67 | 28,770,910 |
| 2020-07-27 | $10.87 | $10.95 | $10.42 | $10.69 | $10.49 | 30,851,190 |
| 2020-07-24 | $11.60 | $11.60 | $10.65 | $10.87 | $10.66 | 50,088,760 |
| 2020-07-23 | $11.99 | $11.99 | $11.43 | $11.68 | $11.46 | 48,853,390 |
| 2020-07-22 | $12.01 | $12.20 | $11.72 | $12.03 | $11.80 | 41,418,060 |
| 2020-07-21 | $12.52 | $12.60 | $11.97 | $12.13 | $11.90 | 53,067,160 |
| 2020-07-20 | $12.60 | $13.09 | $12.18 | $12.51 | $12.27 | 80,754,520 |
| 2020-07-17 | $12.45 | $12.73 | $12.31 | $12.73 | $12.49 | 109,702,710 |
| 2020-07-16 | $11.91 | $12.34 | $11.50 | $11.57 | $11.35 | 54,906,410 |
| 2020-07-15 | $12.79 | $12.96 | $12.06 | $12.12 | $11.89 | 57,837,820 |
| 2020-07-14 | $13.15 | $13.16 | $12.55 | $12.79 | $12.55 | 93,374,370 |
| 2020-07-13 | $12.32 | $13.55 | $12.32 | $13.50 | $13.24 | 94,732,310 |
| 2020-07-10 | $12.47 | $12.98 | $12.40 | $12.45 | $12.21 | 57,486,440 |
| 2020-07-09 | $12.38 | $12.65 | $12.15 | $12.50 | $12.26 | 76,333,140 |
| 2020-07-08 | $12.62 | $12.66 | $12.02 | $12.58 | $12.34 | 85,535,780 |
| 2020-07-07 | $12.61 | $13.23 | $12.60 | $12.93 | $12.68 | 102,108,830 |
| 2020-07-06 | $12.32 | $12.97 | $12.01 | $12.62 | $12.38 | 106,141,980 |
| 2020-07-03 | $11.51 | $12.52 | $11.32 | $12.19 | $11.96 | 97,606,590 |
| 2020-07-02 | $11.81 | $12.28 | $11.41 | $11.59 | $11.37 | 84,019,530 |
| 2020-07-01 | $12.00 | $12.50 | $11.75 | $11.91 | $11.68 | 91,041,130 |
| 2020-06-30 | $11.94 | $12.19 | $11.50 | $11.79 | $11.57 | 89,516,250 |
| 2020-06-29 | $11.10 | $11.97 | $10.99 | $11.63 | $11.41 | 106,933,670 |
| 2020-06-26 | $11.11 | $11.11 | $11.11 | $11.11 | $10.90 | 0 |
| 2020-06-25 | $11.11 | $11.11 | $11.11 | $11.11 | $10.90 | 0 |
| 2020-06-24 | $11.50 | $11.80 | $10.95 | $11.11 | $10.90 | 114,447,770 |
| 2020-06-23 | $12.15 | $12.15 | $11.15 | $11.60 | $11.38 | 161,833,360 |
| 2020-06-22 | $12.44 | $12.68 | $11.88 | $12.30 | $12.07 | 208,684,600 |
| 2020-06-19 | $10.80 | $11.53 | $10.80 | $11.53 | $11.31 | 42,991,610 |
| 2020-06-18 | $13.84 | $15.32 | $13.80 | $15.32 | $10.28 | 90,237,610 |
| 2020-06-17 | $13.60 | $14.15 | $13.58 | $13.93 | $9.35 | 35,354,650 |
| 2020-06-16 | $13.95 | $14.05 | $13.56 | $13.83 | $9.28 | 45,184,450 |
| 2020-06-15 | $12.82 | $13.99 | $12.76 | $13.70 | $9.20 | 76,727,370 |
| 2020-06-12 | $13.10 | $13.29 | $12.56 | $12.79 | $8.59 | 63,937,450 |
| 2020-06-11 | $14.20 | $14.80 | $13.31 | $13.49 | $9.06 | 109,680,270 |
| 2020-06-10 | $13.76 | $13.76 | $13.21 | $13.76 | $9.24 | 78,642,210 |
| 2020-06-09 | $12.65 | $12.80 | $12.39 | $12.51 | $8.40 | 18,538,060 |
| 2020-06-08 | $12.05 | $12.59 | $12.02 | $12.55 | $8.42 | 27,845,790 |
| 2020-06-05 | $11.98 | $12.07 | $11.75 | $12.05 | $8.09 | 16,078,130 |
| 2020-06-04 | $11.55 | $12.05 | $11.52 | $12.02 | $8.07 | 27,447,510 |
| 2020-06-03 | $11.58 | $11.74 | $11.46 | $11.55 | $7.75 | 15,110,060 |
| 2020-06-02 | $11.60 | $11.63 | $11.41 | $11.50 | $7.72 | 13,453,830 |
| 2020-06-01 | $11.55 | $11.75 | $11.48 | $11.59 | $7.78 | 16,789,540 |
| 2020-05-29 | $11.36 | $11.77 | $11.36 | $11.47 | $7.70 | 25,641,090 |
| 2020-05-28 | $11.07 | $11.16 | $10.96 | $11.13 | $7.47 | 8,845,200 |
| 2020-05-27 | $11.04 | $11.25 | $10.98 | $11.03 | $7.40 | 6,946,510 |
| 2020-05-26 | $10.88 | $11.07 | $10.88 | $11.05 | $7.42 | 5,668,240 |
| 2020-05-25 | $11.02 | $11.02 | $10.72 | $10.88 | $7.30 | 6,193,100 |
| 2020-05-22 | $11.16 | $11.30 | $10.98 | $11.02 | $7.40 | 10,097,220 |
| 2020-05-21 | $11.41 | $11.46 | $11.20 | $11.22 | $7.53 | 11,200,170 |
| 2020-05-20 | $11.20 | $11.75 | $11.15 | $11.41 | $7.66 | 24,446,610 |
| 2020-05-19 | $11.24 | $11.32 | $11.12 | $11.19 | $7.51 | 8,401,830 |
| 2020-05-18 | $11.33 | $11.33 | $11.10 | $11.15 | $7.48 | 13,106,960 |
| 2020-05-15 | $11.37 | $11.54 | $11.21 | $11.47 | $7.70 | 14,913,710 |
| 2020-05-14 | $11.30 | $11.45 | $11.18 | $11.35 | $7.62 | 10,269,850 |
| 2020-05-13 | $11.19 | $11.47 | $11.10 | $11.38 | $7.64 | 11,608,550 |
| 2020-05-12 | $11.37 | $11.40 | $11.09 | $11.19 | $7.51 | 10,290,570 |
| 2020-05-11 | $11.18 | $11.54 | $11.18 | $11.34 | $7.61 | 19,672,310 |
| 2020-05-08 | $11.01 | $11.24 | $10.93 | $11.10 | $7.45 | 12,571,270 |
| 2020-05-07 | $11.09 | $11.20 | $10.92 | $10.94 | $7.34 | 11,053,370 |
| 2020-05-06 | $10.86 | $11.12 | $10.81 | $11.10 | $7.45 | 13,146,750 |
| 2020-05-05 | $10.96 | $10.96 | $10.96 | $10.96 | $7.36 | 0 |
| 2020-05-04 | $10.96 | $10.96 | $10.96 | $10.96 | $7.36 | 0 |
| 2020-05-01 | $10.96 | $10.96 | $10.96 | $10.96 | $7.36 | 0 |
| 2020-04-30 | $10.51 | $11.17 | $10.51 | $10.96 | $7.36 | 23,059,760 |
| 2020-04-29 | $10.92 | $11.05 | $10.46 | $10.60 | $7.12 | 17,597,800 |
| 2020-04-28 | $11.58 | $11.59 | $10.86 | $10.98 | $7.37 | 15,094,450 |
| 2020-04-27 | $11.08 | $11.48 | $11.01 | $11.33 | $7.61 | 18,459,440 |
| 2020-04-24 | $10.99 | $11.14 | $10.91 | $10.93 | $7.34 | 11,019,500 |
| 2020-04-23 | $11.13 | $11.17 | $10.94 | $10.95 | $7.35 | 7,159,170 |
| 2020-04-22 | $10.92 | $11.14 | $10.81 | $11.07 | $7.43 | 9,724,100 |
| 2020-04-21 | $10.99 | $11.06 | $10.77 | $11.06 | $7.42 | 9,907,400 |
| 2020-04-20 | $10.89 | $11.07 | $10.86 | $11.04 | $7.41 | 8,001,960 |
| 2020-04-17 | $11.04 | $11.17 | $10.93 | $10.94 | $7.34 | 13,541,450 |
| 2020-04-16 | $10.95 | $11.00 | $10.74 | $10.92 | $7.33 | 9,025,960 |
| 2020-04-15 | $10.94 | $11.24 | $10.88 | $10.97 | $7.36 | 14,146,050 |
| 2020-04-14 | $10.69 | $10.96 | $10.64 | $10.94 | $7.34 | 11,301,240 |
| 2020-04-13 | $10.75 | $10.75 | $10.40 | $10.57 | $7.10 | 5,584,360 |
| 2020-04-10 | $11.07 | $11.10 | $10.70 | $10.73 | $7.20 | 9,619,600 |
| 2020-04-09 | $11.09 | $11.18 | $10.99 | $11.02 | $7.40 | 8,418,460 |
| 2020-04-08 | $10.93 | $11.04 | $10.80 | $10.98 | $7.37 | 10,658,880 |
| 2020-04-07 | $10.95 | $11.05 | $10.87 | $10.98 | $7.37 | 13,796,970 |
| 2020-04-06 | $10.73 | $10.73 | $10.73 | $10.73 | $7.20 | 0 |
| 2020-04-03 | $10.99 | $10.99 | $10.71 | $10.73 | $7.20 | 10,040,700 |
| 2020-04-02 | $10.59 | $11.04 | $10.53 | $11.00 | $7.38 | 16,321,170 |
| 2020-04-01 | $10.45 | $10.99 | $10.37 | $10.69 | $7.18 | 22,811,580 |
| 2020-03-31 | $10.43 | $10.55 | $10.25 | $10.27 | $6.89 | 7,748,820 |
| 2020-03-30 | $10.47 | $10.48 | $10.17 | $10.37 | $6.96 | 11,008,460 |
| 2020-03-27 | $10.82 | $10.82 | $10.52 | $10.59 | $7.11 | 9,644,990 |
| 2020-03-26 | $10.86 | $10.86 | $10.61 | $10.65 | $7.15 | 10,379,760 |
| 2020-03-25 | $10.78 | $10.93 | $10.66 | $10.85 | $7.28 | 16,815,490 |
| 2020-03-24 | $10.41 | $10.57 | $10.21 | $10.50 | $7.05 | 14,235,640 |
| 2020-03-23 | $10.66 | $10.74 | $10.18 | $10.23 | $6.87 | 19,004,820 |
| 2020-03-20 | $11.36 | $11.44 | $10.78 | $10.97 | $7.36 | 19,161,640 |
| 2020-03-19 | $11.21 | $11.38 | $10.90 | $11.16 | $7.49 | 18,522,630 |
| 2020-03-18 | $11.65 | $11.90 | $11.17 | $11.18 | $7.50 | 20,620,070 |
| 2020-03-17 | $11.81 | $12.06 | $11.25 | $11.62 | $7.80 | 17,342,260 |
| 2020-03-16 | $12.65 | $12.73 | $11.73 | $11.75 | $7.89 | 17,764,890 |
| 2020-03-13 | $12.47 | $12.86 | $12.39 | $12.61 | $8.46 | 19,502,530 |
| 2020-03-12 | $13.12 | $13.41 | $13.05 | $13.19 | $8.85 | 12,920,810 |
| 2020-03-11 | $13.63 | $13.72 | $13.31 | $13.37 | $8.97 | 14,697,070 |
| 2020-03-10 | $13.30 | $13.68 | $13.08 | $13.60 | $9.13 | 15,260,750 |
| 2020-03-09 | $13.88 | $14.00 | $13.35 | $13.38 | $8.98 | 17,140,880 |
| 2020-03-06 | $13.87 | $14.40 | $13.84 | $14.12 | $9.48 | 16,165,960 |
| 2020-03-05 | $14.20 | $14.23 | $13.85 | $14.06 | $9.44 | 14,048,650 |
| 2020-03-04 | $14.08 | $14.17 | $13.64 | $14.02 | $9.41 | 16,944,470 |
| 2020-03-03 | $14.10 | $14.29 | $13.88 | $14.00 | $9.40 | 18,869,990 |
| 2020-03-02 | $13.54 | $13.94 | $13.54 | $13.80 | $9.26 | 15,248,660 |
| 2020-02-28 | $13.62 | $14.24 | $13.37 | $13.43 | $9.02 | 31,417,100 |
| 2020-02-27 | $14.20 | $14.41 | $13.92 | $14.15 | $9.50 | 18,224,960 |
| 2020-02-26 | $14.55 | $14.70 | $14.10 | $14.10 | $9.46 | 35,422,870 |
| 2020-02-25 | $13.99 | $15.06 | $13.85 | $14.85 | $9.97 | 53,379,550 |
| 2020-02-24 | $14.73 | $14.75 | $14.02 | $14.51 | $9.74 | 41,490,820 |
| 2020-02-21 | $14.67 | $14.84 | $14.39 | $14.66 | $9.84 | 32,508,030 |
| 2020-02-20 | $14.50 | $14.80 | $14.35 | $14.72 | $9.88 | 37,532,940 |
| 2020-02-19 | $15.60 | $16.08 | $14.48 | $14.55 | $9.77 | 75,961,180 |
| 2020-02-18 | $15.56 | $15.98 | $14.74 | $15.19 | $10.20 | 56,989,090 |
| 2020-02-17 | $15.43 | $15.70 | $15.21 | $15.59 | $10.47 | 33,805,550 |
| 2020-02-14 | $15.66 | $16.06 | $15.16 | $15.42 | $10.35 | 39,498,470 |
| 2020-02-13 | $15.75 | $16.46 | $15.60 | $15.69 | $10.53 | 44,569,200 |
| 2020-02-12 | $14.90 | $15.99 | $14.82 | $15.81 | $10.61 | 44,594,270 |
| 2020-02-11 | $15.30 | $15.48 | $14.81 | $15.12 | $10.15 | 38,890,880 |
| 2020-02-10 | $14.49 | $15.71 | $14.33 | $15.59 | $10.47 | 55,988,690 |
| 2020-02-07 | $14.17 | $14.86 | $13.94 | $14.46 | $9.71 | 51,522,760 |
| 2020-02-06 | $13.42 | $14.23 | $13.33 | $14.12 | $9.48 | 43,946,340 |
| 2020-02-05 | $13.46 | $14.28 | $13.12 | $13.89 | $9.32 | 53,864,510 |
| 2020-02-04 | $12.37 | $13.11 | $12.32 | $12.98 | $8.71 | 29,054,110 |
| 2020-02-03 | $12.14 | $12.60 | $12.14 | $12.14 | $8.15 | 23,573,600 |
| 2020-01-31 | $13.49 | $13.49 | $13.49 | $13.49 | $9.06 | 0 |
| 2020-01-30 | $13.49 | $13.49 | $13.49 | $13.49 | $9.06 | 0 |
| 2020-01-29 | $13.49 | $13.49 | $13.49 | $13.49 | $9.06 | 0 |
| 2020-01-28 | $13.49 | $13.49 | $13.49 | $13.49 | $9.06 | 0 |
| 2020-01-27 | $13.49 | $13.49 | $13.49 | $13.49 | $9.06 | 0 |
| 2020-01-24 | $13.49 | $13.49 | $13.49 | $13.49 | $9.06 | 0 |
| 2020-01-23 | $13.65 | $14.25 | $13.25 | $13.49 | $9.06 | 23,980,530 |
| 2020-01-22 | $13.35 | $13.93 | $13.13 | $13.74 | $9.22 | 23,075,260 |
| 2020-01-21 | $13.60 | $13.77 | $13.04 | $13.20 | $8.86 | 24,625,210 |
| 2020-01-20 | $13.62 | $13.98 | $13.60 | $13.84 | $9.29 | 11,960,840 |
| 2020-01-17 | $13.86 | $13.96 | $13.44 | $13.61 | $9.14 | 17,300,980 |
| 2020-01-16 | $14.05 | $14.18 | $13.85 | $13.87 | $9.31 | 15,199,430 |
| 2020-01-15 | $14.44 | $14.52 | $13.81 | $14.08 | $9.45 | 24,772,820 |
| 2020-01-14 | $14.60 | $14.99 | $14.46 | $14.59 | $9.79 | 26,716,110 |
| 2020-01-13 | $14.45 | $14.74 | $14.31 | $14.48 | $9.72 | 16,618,040 |
| 2020-01-10 | $14.50 | $14.62 | $14.02 | $14.35 | $9.63 | 20,682,980 |
| 2020-01-09 | $14.62 | $14.87 | $14.33 | $14.51 | $9.74 | 17,179,850 |
| 2020-01-08 | $14.40 | $14.94 | $14.19 | $14.33 | $9.62 | 27,051,310 |
| 2020-01-07 | $14.49 | $14.60 | $14.14 | $14.55 | $9.77 | 22,430,820 |
| 2020-01-06 | $13.60 | $14.86 | $13.60 | $14.51 | $9.74 | 41,858,530 |
| 2020-01-03 | $13.80 | $13.93 | $13.53 | $13.60 | $9.13 | 16,391,790 |
| 2020-01-02 | $13.61 | $13.93 | $13.46 | $13.80 | $9.26 | 16,574,370 |
| 2020-01-01 | $13.51 | $13.51 | $13.51 | $13.51 | $9.07 | 0 |
| 2019-12-31 | $13.76 | $13.83 | $13.36 | $13.51 | $9.07 | 15,796,910 |
| 2019-12-30 | $13.62 | $13.73 | $13.39 | $13.62 | $9.14 | 15,536,060 |
| 2019-12-27 | $13.48 | $13.96 | $13.40 | $13.57 | $9.11 | 25,992,410 |
| 2019-12-26 | $13.75 | $14.11 | $13.55 | $13.70 | $9.20 | 21,248,880 |
| 2019-12-25 | $13.50 | $14.11 | $13.46 | $13.75 | $9.23 | 27,708,030 |
| 2019-12-24 | $12.85 | $13.71 | $12.85 | $13.60 | $9.13 | 30,023,410 |
| 2019-12-23 | $13.04 | $13.32 | $12.70 | $12.81 | $8.60 | 14,172,290 |
| 2019-12-20 | $13.10 | $13.50 | $12.85 | $13.13 | $8.81 | 19,675,420 |
| 2019-12-19 | $12.79 | $13.16 | $12.70 | $13.08 | $8.78 | 16,172,170 |
| 2019-12-18 | $12.96 | $13.06 | $12.67 | $12.70 | $8.53 | 14,188,970 |
| 2019-12-17 | $12.33 | $13.38 | $12.30 | $13.01 | $8.73 | 27,170,610 |
| 2019-12-16 | $12.08 | $12.40 | $12.08 | $12.39 | $8.32 | 18,151,860 |
| 2019-12-13 | $11.83 | $12.14 | $11.75 | $12.06 | $8.10 | 16,973,300 |
| 2019-12-12 | $11.82 | $11.93 | $11.66 | $11.70 | $7.85 | 8,313,900 |
| 2019-12-11 | $12.00 | $12.10 | $11.74 | $11.82 | $7.93 | 11,759,300 |
| 2019-12-10 | $11.91 | $12.10 | $11.91 | $12.03 | $8.08 | 8,667,560 |
| 2019-12-09 | $12.03 | $12.19 | $11.89 | $12.06 | $8.10 | 12,099,390 |
| 2019-12-06 | $12.02 | $12.09 | $11.93 | $12.00 | $8.06 | 11,031,560 |
| 2019-12-05 | $11.63 | $12.16 | $11.56 | $12.09 | $8.12 | 25,226,290 |
| 2019-12-04 | $11.40 | $11.83 | $11.35 | $11.64 | $7.81 | 16,002,590 |
| 2019-12-03 | $11.38 | $11.48 | $11.21 | $11.45 | $7.69 | 8,446,480 |
| 2019-12-02 | $11.49 | $11.58 | $11.38 | $11.46 | $7.69 | 10,885,520 |
| 2019-11-29 | $11.50 | $11.64 | $11.35 | $11.49 | $7.71 | 13,193,840 |
| 2019-11-28 | $11.69 | $11.80 | $11.45 | $11.54 | $7.75 | 18,952,340 |
| 2019-11-27 | $11.44 | $11.83 | $11.32 | $11.66 | $7.83 | 25,779,160 |
| 2019-11-26 | $11.05 | $11.63 | $11.01 | $11.53 | $7.74 | 23,960,030 |
| 2019-11-25 | $11.15 | $11.35 | $10.91 | $11.08 | $7.44 | 9,880,830 |
| 2019-11-22 | $11.18 | $11.45 | $11.05 | $11.10 | $7.45 | 11,920,060 |
| 2019-11-21 | $11.05 | $11.19 | $10.95 | $11.00 | $7.38 | 5,033,490 |
| 2019-11-20 | $11.10 | $11.33 | $11.02 | $11.05 | $7.42 | 10,948,610 |
| 2019-11-19 | $10.65 | $11.10 | $10.62 | $11.04 | $7.41 | 10,134,550 |
| 2019-11-18 | $10.71 | $10.85 | $10.60 | $10.62 | $7.13 | 3,997,300 |
| 2019-11-15 | $10.86 | $10.86 | $10.66 | $10.74 | $7.21 | 4,510,260 |
| 2019-11-14 | $10.57 | $10.88 | $10.51 | $10.86 | $7.29 | 5,809,270 |
| 2019-11-13 | $10.61 | $10.68 | $10.47 | $10.57 | $7.10 | 5,436,990 |
| 2019-11-12 | $10.65 | $10.67 | $10.37 | $10.60 | $7.12 | 5,920,660 |
| 2019-11-11 | $10.64 | $10.75 | $10.45 | $10.63 | $7.14 | 8,134,770 |
| 2019-11-08 | $10.97 | $11.06 | $10.80 | $10.80 | $7.25 | 7,794,320 |
| 2019-11-07 | $10.96 | $11.14 | $10.80 | $10.88 | $7.30 | 12,014,990 |
| 2019-11-06 | $10.84 | $11.53 | $10.80 | $11.00 | $7.38 | 22,720,910 |
| 2019-11-05 | $10.65 | $10.88 | $10.50 | $10.78 | $7.24 | 11,245,080 |
| 2019-11-04 | $10.39 | $10.68 | $10.39 | $10.62 | $7.13 | 8,167,480 |
| 2019-11-01 | $10.07 | $10.44 | $10.07 | $10.38 | $6.97 | 5,736,810 |
| 2019-10-31 | $10.22 | $10.30 | $10.09 | $10.11 | $6.79 | 3,613,500 |
| 2019-10-30 | $10.38 | $10.40 | $10.19 | $10.23 | $6.87 | 3,986,230 |
| 2019-10-29 | $10.45 | $10.52 | $10.32 | $10.37 | $6.96 | 6,653,620 |
| 2019-10-28 | $10.45 | $10.60 | $10.41 | $10.51 | $7.06 | 5,302,140 |
| 2019-10-25 | $10.47 | $10.52 | $10.39 | $10.44 | $7.01 | 3,113,970 |
| 2019-10-24 | $10.55 | $10.59 | $10.40 | $10.43 | $7.00 | 3,031,300 |
| 2019-10-23 | $10.55 | $10.61 | $10.47 | $10.49 | $7.04 | 2,240,500 |
| 2019-10-22 | $10.41 | $10.58 | $10.40 | $10.54 | $7.08 | 2,968,930 |
| 2019-10-21 | $10.33 | $10.53 | $10.25 | $10.41 | $6.99 | 3,556,140 |
| 2019-10-18 | $10.46 | $10.59 | $10.36 | $10.40 | $6.98 | 4,572,940 |
| 2019-10-17 | $10.51 | $10.62 | $10.47 | $10.48 | $7.03 | 5,400,870 |
| 2019-10-16 | $10.85 | $10.91 | $10.49 | $10.56 | $7.09 | 8,974,270 |
| 2019-10-15 | $11.01 | $11.01 | $10.81 | $10.85 | $7.28 | 6,023,150 |
| 2019-10-14 | $11.08 | $11.16 | $10.99 | $11.03 | $7.40 | 9,021,010 |
| 2019-10-11 | $11.04 | $11.13 | $10.95 | $11.04 | $7.41 | 5,092,580 |
| 2019-10-10 | $10.85 | $11.16 | $10.85 | $11.11 | $7.46 | 9,639,800 |
| 2019-10-09 | $10.74 | $10.78 | $10.58 | $10.76 | $7.22 | 3,252,890 |
| 2019-10-08 | $10.70 | $10.78 | $10.59 | $10.74 | $7.21 | 3,319,800 |
| 2019-10-07 | $10.71 | $10.71 | $10.71 | $10.71 | $7.19 | 0 |
| 2019-10-04 | $10.71 | $10.71 | $10.71 | $10.71 | $7.19 | 0 |
| 2019-10-03 | $10.71 | $10.71 | $10.71 | $10.71 | $7.19 | 0 |
| 2019-10-02 | $10.71 | $10.71 | $10.71 | $10.71 | $7.19 | 0 |
| 2019-10-01 | $10.71 | $10.71 | $10.71 | $10.71 | $7.19 | 0 |
| 2019-09-30 | $10.85 | $10.95 | $10.71 | $10.71 | $7.19 | 4,108,280 |
| 2019-09-27 | $10.82 | $10.94 | $10.68 | $10.80 | $7.25 | 5,560,950 |
| 2019-09-26 | $11.17 | $11.23 | $10.75 | $10.85 | $7.28 | 9,985,740 |
| 2019-09-25 | $10.97 | $11.43 | $10.72 | $11.23 | $7.54 | 17,477,770 |
| 2019-09-24 | $11.02 | $11.09 | $10.93 | $10.95 | $7.35 | 5,802,300 |
| 2019-09-23 | $11.20 | $11.22 | $10.83 | $10.95 | $7.35 | 9,233,050 |
| 2019-09-20 | $11.36 | $11.38 | $11.19 | $11.23 | $7.54 | 6,804,090 |
| 2019-09-19 | $10.98 | $11.36 | $10.98 | $11.34 | $7.61 | 10,871,330 |
| 2019-09-18 | $11.03 | $11.09 | $10.92 | $10.98 | $7.37 | 4,902,640 |
| 2019-09-17 | $11.35 | $11.35 | $10.98 | $11.01 | $7.39 | 8,175,720 |
| 2019-09-16 | $11.43 | $11.52 | $11.26 | $11.29 | $7.58 | 7,429,970 |
| 2019-09-13 | $11.42 | $11.42 | $11.42 | $11.42 | $7.67 | 0 |
| 2019-09-12 | $11.53 | $11.60 | $11.33 | $11.42 | $7.67 | 6,244,990 |
| 2019-09-11 | $11.44 | $11.70 | $11.40 | $11.50 | $7.72 | 14,309,290 |
| 2019-09-10 | $11.53 | $11.69 | $11.30 | $11.40 | $7.65 | 14,961,450 |
| 2019-09-09 | $11.15 | $11.55 | $11.01 | $11.53 | $7.74 | 19,269,010 |
| 2019-09-06 | $11.06 | $11.10 | $10.86 | $10.98 | $7.37 | 8,433,630 |
| 2019-09-05 | $11.11 | $11.20 | $10.86 | $11.00 | $7.38 | 14,743,750 |
| 2019-09-04 | $11.00 | $11.19 | $10.85 | $11.03 | $7.40 | 10,677,270 |
| 2019-09-03 | $10.68 | $11.18 | $10.65 | $11.00 | $7.38 | 18,582,690 |
| 2019-09-02 | $10.37 | $10.71 | $10.34 | $10.61 | $7.12 | 15,095,760 |
| 2019-08-30 | $10.36 | $10.39 | $10.13 | $10.14 | $6.81 | 4,862,000 |
| 2019-08-29 | $10.45 | $10.45 | $10.26 | $10.28 | $6.90 | 4,169,960 |
| 2019-08-28 | $10.36 | $10.80 | $10.35 | $10.40 | $6.98 | 5,262,390 |
| 2019-08-27 | $10.24 | $10.42 | $10.24 | $10.37 | $6.96 | 6,105,870 |
| 2019-08-26 | $10.22 | $10.30 | $10.14 | $10.18 | $6.83 | 5,729,690 |
| 2019-08-23 | $10.55 | $10.67 | $10.44 | $10.44 | $7.01 | 6,663,390 |
| 2019-08-22 | $10.48 | $10.50 | $10.32 | $10.48 | $7.03 | 4,871,420 |
| 2019-08-21 | $10.44 | $10.52 | $10.39 | $10.45 | $7.01 | 3,510,280 |
| 2019-08-20 | $10.40 | $10.58 | $10.40 | $10.50 | $7.05 | 6,042,000 |
| 2019-08-19 | $10.32 | $10.47 | $10.18 | $10.45 | $7.01 | 7,351,310 |
| 2019-08-16 | $10.30 | $10.34 | $10.14 | $10.26 | $6.89 | 4,420,830 |
| 2019-08-15 | $10.01 | $10.26 | $9.98 | $10.26 | $6.89 | 3,775,280 |
| 2019-08-14 | $10.27 | $10.39 | $10.20 | $10.26 | $6.89 | 4,818,340 |
| 2019-08-13 | $10.22 | $10.28 | $10.08 | $10.12 | $6.79 | 4,671,470 |
| 2019-08-12 | $10.36 | $10.37 | $10.08 | $10.33 | $6.93 | 4,925,500 |
| 2019-08-09 | $10.52 | $10.69 | $10.22 | $10.36 | $6.95 | 5,583,920 |
| 2019-08-08 | $10.65 | $10.79 | $10.34 | $10.43 | $7.00 | 7,315,980 |
| 2019-08-07 | $10.32 | $10.80 | $10.32 | $10.60 | $7.12 | 9,020,880 |
| 2019-08-06 | $10.30 | $10.35 | $9.77 | $10.32 | $6.93 | 9,333,250 |
| 2019-08-05 | $10.66 | $10.66 | $10.40 | $10.41 | $6.99 | 4,066,920 |
| 2019-08-02 | $10.57 | $10.76 | $10.51 | $10.59 | $7.11 | 6,191,520 |
| 2019-08-01 | $10.70 | $11.21 | $10.63 | $10.90 | $7.32 | 8,378,200 |
| 2019-07-31 | $10.78 | $10.85 | $10.64 | $10.78 | $7.24 | 3,549,620 |
| 2019-07-30 | $10.64 | $10.88 | $10.64 | $10.77 | $7.23 | 4,088,390 |
| 2019-07-29 | $10.90 | $10.95 | $10.59 | $10.68 | $7.17 | 6,333,770 |
| 2019-07-26 | $11.01 | $11.03 | $10.79 | $10.95 | $7.35 | 6,598,150 |
| 2019-07-25 | $11.12 | $11.17 | $11.02 | $11.03 | $7.40 | 5,505,870 |
| 2019-07-24 | $11.27 | $11.35 | $11.03 | $11.08 | $7.44 | 9,054,240 |
| 2019-07-23 | $11.23 | $11.35 | $11.15 | $11.22 | $7.53 | 5,119,620 |
| 2019-07-22 | $11.63 | $11.63 | $11.09 | $11.23 | $7.54 | 11,390,630 |
| 2019-07-19 | $11.40 | $11.65 | $11.32 | $11.64 | $7.81 | 11,059,490 |
| 2019-07-18 | $11.39 | $11.45 | $11.30 | $11.34 | $7.61 | 6,967,600 |
| 2019-07-17 | $11.35 | $11.48 | $11.23 | $11.46 | $7.69 | 8,687,110 |
| 2019-07-16 | $11.26 | $11.35 | $11.20 | $11.29 | $7.58 | 5,793,270 |
| 2019-07-15 | $11.14 | $11.32 | $11.01 | $11.30 | $7.59 | 8,898,510 |
| 2019-07-12 | $11.30 | $11.39 | $11.00 | $11.05 | $7.42 | 11,860,360 |
| 2019-07-11 | $11.48 | $11.56 | $11.29 | $11.36 | $7.63 | 8,259,870 |
| 2019-07-10 | $11.44 | $11.63 | $11.25 | $11.41 | $7.66 | 9,028,480 |
| 2019-07-09 | $11.19 | $11.46 | $11.10 | $11.41 | $7.66 | 9,446,690 |
| 2019-07-08 | $11.47 | $11.52 | $10.96 | $11.14 | $7.48 | 11,106,400 |
| 2019-07-05 | $11.34 | $11.58 | $11.33 | $11.49 | $7.71 | 9,310,840 |
| 2019-07-04 | $11.52 | $11.62 | $11.32 | $11.36 | $7.63 | 11,474,650 |
| 2019-07-03 | $11.41 | $11.74 | $11.30 | $11.53 | $7.74 | 17,100,740 |
| 2019-07-02 | $10.97 | $11.78 | $10.90 | $11.49 | $7.71 | 25,959,690 |
| 2019-07-01 | $10.85 | $10.97 | $10.73 | $10.88 | $7.30 | 10,104,800 |
| 2019-06-28 | $10.65 | $10.69 | $10.53 | $10.65 | $7.15 | 5,505,180 |
| 2019-06-27 | $10.75 | $10.79 | $10.60 | $10.68 | $7.17 | 6,379,710 |
| 2019-06-26 | $10.65 | $10.76 | $10.55 | $10.66 | $7.16 | 5,052,440 |
| 2019-06-25 | $10.82 | $10.88 | $10.50 | $10.71 | $7.19 | 9,842,620 |
| 2019-06-24 | $10.62 | $10.74 | $10.56 | $10.68 | $7.17 | 6,525,130 |
| 2019-06-21 | $10.49 | $10.65 | $10.49 | $10.59 | $7.11 | 9,762,090 |
| 2019-06-20 | $10.39 | $10.57 | $10.30 | $10.43 | $7.00 | 11,308,300 |
| 2019-06-19 | $10.54 | $10.68 | $10.37 | $10.39 | $6.97 | 7,151,010 |
| 2019-06-18 | $10.53 | $10.53 | $10.36 | $10.41 | $6.93 | 6,905,790 |
| 2019-06-17 | $10.22 | $10.53 | $10.10 | $10.50 | $6.99 | 10,008,920 |
| 2019-06-14 | $10.36 | $10.42 | $10.18 | $10.22 | $6.81 | 8,289,210 |
| 2019-06-13 | $10.31 | $10.41 | $10.17 | $10.35 | $6.89 | 7,602,050 |
| 2019-06-12 | $10.33 | $10.46 | $10.23 | $10.27 | $6.84 | 10,577,420 |
| 2019-06-11 | $10.01 | $10.32 | $9.93 | $10.31 | $6.87 | 11,776,110 |
| 2019-06-10 | $9.95 | $10.11 | $9.92 | $10.04 | $6.69 | 8,520,900 |
| 2019-06-07 | $9.88 | $9.88 | $9.88 | $9.88 | $6.58 | 0 |
| 2019-06-06 | $10.02 | $10.09 | $9.74 | $9.88 | $6.58 | 9,942,420 |
| 2019-06-05 | $9.83 | $10.10 | $9.83 | $9.93 | $6.61 | 16,286,460 |
| 2019-06-04 | $10.00 | $10.00 | $9.61 | $9.78 | $6.51 | 27,299,080 |
| 2019-06-03 | $11.19 | $11.31 | $10.55 | $10.55 | $7.03 | 20,311,540 |
| 2019-05-31 | $11.75 | $11.86 | $11.70 | $11.72 | $7.81 | 5,593,190 |
| 2019-05-30 | $11.82 | $11.86 | $11.69 | $11.77 | $7.84 | 8,457,660 |
| 2019-05-29 | $11.94 | $12.00 | $11.83 | $11.87 | $7.91 | 6,653,060 |
| 2019-05-28 | $11.99 | $12.07 | $11.91 | $11.96 | $7.97 | 9,592,400 |
| 2019-05-27 | $11.81 | $12.03 | $11.76 | $12.00 | $7.99 | 7,464,660 |
| 2019-05-24 | $11.70 | $11.86 | $11.70 | $11.80 | $7.86 | 4,285,670 |
| 2019-05-23 | $11.87 | $11.97 | $11.73 | $11.77 | $7.84 | 6,215,100 |
| 2019-05-22 | $12.09 | $12.11 | $11.85 | $11.90 | $7.93 | 6,669,020 |
| 2019-05-21 | $11.95 | $12.14 | $11.94 | $12.09 | $8.05 | 9,169,790 |
| 2019-05-20 | $11.73 | $11.99 | $11.63 | $11.98 | $7.98 | 8,613,780 |
| 2019-05-17 | $12.20 | $12.21 | $11.72 | $11.75 | $7.83 | 10,550,960 |
| 2019-05-16 | $11.96 | $12.34 | $11.96 | $12.17 | $8.11 | 12,905,430 |
| 2019-05-15 | $11.82 | $11.99 | $11.82 | $11.96 | $7.97 | 8,711,730 |
| 2019-05-14 | $11.80 | $11.87 | $11.72 | $11.76 | $7.83 | 8,147,120 |
| 2019-05-13 | $12.00 | $12.03 | $11.80 | $11.87 | $7.91 | 9,976,420 |
| 2019-05-10 | $11.97 | $12.23 | $11.70 | $12.16 | $8.10 | 14,954,240 |
| 2019-05-09 | $11.87 | $12.02 | $11.81 | $11.88 | $7.91 | 8,187,780 |
| 2019-05-08 | $11.88 | $12.07 | $11.72 | $11.96 | $7.97 | 11,300,140 |
| 2019-05-07 | $12.01 | $12.22 | $11.88 | $12.07 | $8.04 | 10,220,800 |
| 2019-05-06 | $12.38 | $12.55 | $11.85 | $11.94 | $7.95 | 21,519,100 |
| 2019-05-03 | $12.85 | $12.85 | $12.85 | $12.85 | $8.56 | 0 |
| 2019-05-02 | $12.85 | $12.85 | $12.85 | $12.85 | $8.56 | 0 |
| 2019-05-01 | $12.85 | $12.85 | $12.85 | $12.85 | $8.56 | 0 |
| 2019-04-30 | $12.77 | $12.98 | $12.70 | $12.85 | $8.56 | 12,938,410 |
| 2019-04-29 | $13.38 | $13.38 | $12.66 | $12.79 | $8.52 | 32,806,270 |
| 2019-04-26 | $14.33 | $14.34 | $13.73 | $13.88 | $9.25 | 22,009,300 |
| 2019-04-25 | $15.00 | $15.00 | $14.32 | $14.37 | $9.57 | 25,637,550 |
| 2019-04-24 | $15.19 | $15.22 | $14.90 | $15.17 | $10.11 | 13,294,320 |
| 2019-04-23 | $15.41 | $15.45 | $15.05 | $15.16 | $10.10 | 17,647,810 |
| 2019-04-22 | $15.88 | $15.93 | $15.36 | $15.49 | $10.32 | 26,345,170 |
| 2019-04-19 | $15.32 | $16.10 | $15.24 | $15.84 | $10.55 | 41,360,660 |
| 2019-04-18 | $15.55 | $15.60 | $15.23 | $15.30 | $10.19 | 16,687,500 |
| 2019-04-17 | $15.05 | $15.73 | $15.05 | $15.51 | $10.33 | 37,322,290 |
| 2019-04-16 | $14.83 | $15.13 | $14.66 | $15.13 | $10.08 | 15,445,060 |
| 2019-04-15 | $15.17 | $15.36 | $14.85 | $14.86 | $9.90 | 18,217,090 |
| 2019-04-12 | $15.31 | $15.37 | $14.91 | $15.02 | $10.01 | 18,376,870 |
| 2019-04-11 | $15.56 | $15.74 | $15.30 | $15.31 | $10.20 | 23,494,930 |
| 2019-04-10 | $15.26 | $15.57 | $15.11 | $15.55 | $10.36 | 23,708,000 |
| 2019-04-09 | $15.44 | $15.44 | $15.22 | $15.32 | $10.21 | 21,323,430 |
| 2019-04-08 | $15.57 | $15.92 | $15.26 | $15.48 | $10.31 | 37,857,950 |
| 2019-04-05 | $15.46 | $15.46 | $15.46 | $15.46 | $10.30 | 0 |
| 2019-04-04 | $15.43 | $15.54 | $15.33 | $15.46 | $10.30 | 27,498,760 |
| 2019-04-03 | $15.35 | $15.50 | $15.17 | $15.46 | $10.30 | 24,237,420 |
| 2019-04-02 | $15.38 | $15.63 | $15.18 | $15.59 | $10.39 | 30,511,350 |
| 2019-04-01 | $15.00 | $15.46 | $14.96 | $15.37 | $10.24 | 26,345,520 |
| 2019-03-29 | $14.61 | $14.93 | $14.50 | $14.92 | $9.94 | 21,253,550 |
| 2019-03-28 | $14.61 | $14.78 | $14.52 | $14.59 | $9.72 | 14,100,990 |
| 2019-03-27 | $15.16 | $15.28 | $14.52 | $14.70 | $9.79 | 35,018,190 |
| 2019-03-26 | $15.82 | $15.94 | $15.02 | $15.10 | $10.06 | 30,702,560 |
| 2019-03-25 | $15.49 | $16.32 | $15.41 | $15.76 | $10.50 | 30,519,590 |
| 2019-03-22 | $15.54 | $15.74 | $15.35 | $15.72 | $10.47 | 28,868,930 |
| 2019-03-21 | $15.32 | $15.68 | $15.32 | $15.53 | $10.35 | 27,119,670 |
| 2019-03-20 | $15.53 | $15.58 | $15.06 | $15.30 | $10.19 | 28,503,320 |
| 2019-03-19 | $15.75 | $15.85 | $15.51 | $15.60 | $10.39 | 25,642,180 |
| 2019-03-18 | $15.45 | $15.69 | $15.33 | $15.66 | $10.43 | 26,918,550 |
| 2019-03-15 | $15.59 | $15.65 | $15.15 | $15.45 | $10.29 | 41,527,330 |
| 2019-03-14 | $16.10 | $16.67 | $15.68 | $15.93 | $10.61 | 30,104,200 |
| 2019-03-13 | $16.43 | $16.86 | $16.11 | $16.25 | $10.82 | 36,876,420 |
| 2019-03-12 | $16.45 | $16.70 | $16.09 | $16.39 | $10.92 | 32,123,810 |
| 2019-03-11 | $15.31 | $16.23 | $15.31 | $16.19 | $10.78 | 29,888,290 |
| 2019-03-08 | $16.25 | $16.26 | $15.39 | $15.47 | $10.31 | 34,168,180 |
| 2019-03-07 | $16.50 | $16.75 | $16.20 | $16.40 | $10.92 | 34,110,350 |
| 2019-03-06 | $16.04 | $17.00 | $15.82 | $16.59 | $11.05 | 46,384,540 |
| 2019-03-05 | $15.65 | $16.05 | $15.57 | $16.04 | $10.68 | 26,111,440 |
| 2019-03-04 | $15.95 | $16.16 | $15.59 | $15.77 | $10.51 | 36,299,140 |
| 2019-03-01 | $15.26 | $15.72 | $15.15 | $15.70 | $10.46 | 25,401,320 |
| 2019-02-28 | $15.33 | $15.47 | $15.07 | $15.15 | $10.09 | 17,219,980 |
| 2019-02-27 | $15.63 | $15.75 | $15.15 | $15.32 | $10.21 | 25,430,330 |
| 2019-02-26 | $15.60 | $16.39 | $15.29 | $15.63 | $10.41 | 46,019,620 |
| 2019-02-25 | $15.05 | $15.78 | $15.02 | $15.72 | $10.47 | 34,784,100 |
| 2019-02-22 | $14.63 | $14.92 | $14.56 | $14.88 | $9.91 | 17,734,600 |
| 2019-02-21 | $14.94 | $15.09 | $14.61 | $14.66 | $9.77 | 22,531,650 |
| 2019-02-20 | $14.86 | $15.30 | $14.72 | $14.90 | $9.93 | 21,775,240 |
| 2019-02-19 | $15.05 | $15.09 | $14.68 | $14.87 | $9.91 | 20,905,730 |
| 2019-02-18 | $14.60 | $15.09 | $14.50 | $15.02 | $10.01 | 22,892,210 |
| 2019-02-15 | $14.60 | $14.79 | $14.41 | $14.42 | $9.61 | 16,254,070 |
| 2019-02-14 | $14.50 | $14.97 | $14.33 | $14.68 | $9.78 | 26,258,680 |
| 2019-02-13 | $14.00 | $14.67 | $13.95 | $14.47 | $9.64 | 29,380,340 |
| 2019-02-12 | $14.00 | $14.08 | $13.85 | $13.94 | $9.29 | 17,165,350 |
| 2019-02-11 | $13.50 | $14.01 | $13.50 | $13.99 | $9.32 | 19,172,640 |
| 2019-02-08 | $13.43 | $13.43 | $13.43 | $13.43 | $8.95 | 0 |
| 2019-02-07 | $13.43 | $13.43 | $13.43 | $13.43 | $8.95 | 0 |
| 2019-02-06 | $13.43 | $13.43 | $13.43 | $13.43 | $8.95 | 0 |
| 2019-02-05 | $13.43 | $13.43 | $13.43 | $13.43 | $8.95 | 0 |
| 2019-02-04 | $13.43 | $13.43 | $13.43 | $13.43 | $8.95 | 0 |
| 2019-02-01 | $12.98 | $13.47 | $12.98 | $13.43 | $8.95 | 12,764,600 |
| 2019-01-31 | $13.28 | $13.30 | $12.90 | $12.91 | $8.60 | 10,546,900 |
| 2019-01-30 | $13.14 | $13.35 | $13.06 | $13.16 | $8.77 | 7,867,190 |
| 2019-01-29 | $13.50 | $13.50 | $12.88 | $13.14 | $8.75 | 13,789,040 |
| 2019-01-28 | $13.68 | $13.86 | $13.52 | $13.57 | $9.04 | 12,036,980 |
| 2019-01-25 | $13.59 | $13.90 | $13.38 | $13.64 | $9.09 | 19,960,250 |
| 2019-01-24 | $13.67 | $13.84 | $13.48 | $13.57 | $9.04 | 20,065,850 |
| 2019-01-23 | $13.35 | $13.70 | $13.21 | $13.68 | $9.11 | 19,536,090 |
| 2019-01-22 | $13.47 | $13.70 | $13.34 | $13.36 | $8.90 | 14,406,900 |
| 2019-01-21 | $13.32 | $13.58 | $13.32 | $13.47 | $8.97 | 12,408,650 |
| 2019-01-18 | $13.21 | $13.35 | $13.06 | $13.30 | $8.86 | 9,772,590 |
| 2019-01-17 | $13.43 | $13.45 | $13.17 | $13.18 | $8.78 | 9,062,770 |
| 2019-01-16 | $13.58 | $13.62 | $13.39 | $13.40 | $8.93 | 8,483,720 |
| 2019-01-15 | $13.32 | $13.60 | $13.27 | $13.60 | $9.06 | 11,787,780 |
| 2019-01-14 | $13.35 | $13.46 | $13.26 | $13.29 | $8.85 | 6,628,440 |
| 2019-01-11 | $13.24 | $13.38 | $13.16 | $13.38 | $8.91 | 7,785,100 |
| 2019-01-10 | $13.40 | $13.46 | $13.21 | $13.24 | $8.82 | 8,820,190 |
| 2019-01-09 | $13.48 | $13.65 | $13.15 | $13.39 | $8.92 | 17,715,760 |
| 2019-01-08 | $13.49 | $13.80 | $13.37 | $13.57 | $9.04 | 15,709,030 |
| 2019-01-07 | $13.35 | $13.52 | $13.17 | $13.49 | $8.99 | 14,379,210 |
| 2019-01-04 | $12.66 | $13.25 | $12.46 | $13.21 | $8.80 | 13,991,340 |
| 2019-01-03 | $12.75 | $12.95 | $12.65 | $12.78 | $8.51 | 9,096,720 |
| 2019-01-02 | $12.94 | $13.05 | $12.71 | $12.77 | $8.51 | 9,545,590 |
| 2019-01-01 | $12.92 | $12.92 | $12.92 | $12.92 | $8.61 | 0 |
| 2018-12-31 | $12.92 | $12.92 | $12.92 | $12.92 | $8.61 | 0 |
| 2018-12-28 | $12.96 | $13.08 | $12.74 | $12.92 | $8.61 | 10,144,930 |
| 2018-12-27 | $13.46 | $13.50 | $12.95 | $12.96 | $8.63 | 12,269,160 |
| 2018-12-26 | $13.49 | $13.58 | $13.12 | $13.13 | $8.75 | 12,711,060 |
| 2018-12-25 | $13.60 | $13.60 | $13.00 | $13.49 | $8.99 | 17,285,160 |
| 2018-12-24 | $13.68 | $13.94 | $13.60 | $13.83 | $9.21 | 8,112,380 |
| 2018-12-21 | $13.81 | $14.07 | $13.50 | $13.80 | $9.19 | 11,872,150 |
| 2018-12-20 | $13.80 | $14.15 | $13.79 | $13.96 | $9.30 | 13,462,020 |
| 2018-12-19 | $14.53 | $14.54 | $13.70 | $13.74 | $9.15 | 19,241,880 |
| 2018-12-18 | $14.40 | $14.62 | $14.19 | $14.47 | $9.64 | 12,072,260 |
| 2018-12-17 | $14.78 | $14.78 | $14.15 | $14.61 | $9.73 | 18,187,350 |
| 2018-12-14 | $15.48 | $15.65 | $14.85 | $14.87 | $9.91 | 19,548,100 |
| 2018-12-13 | $15.59 | $15.59 | $15.14 | $15.41 | $10.27 | 19,067,690 |
| 2018-12-12 | $15.18 | $15.58 | $15.11 | $15.54 | $10.35 | 21,601,360 |
| 2018-12-11 | $15.01 | $15.25 | $14.95 | $15.06 | $10.03 | 10,044,220 |
| 2018-12-10 | $15.23 | $15.46 | $14.72 | $14.95 | $9.96 | 17,890,640 |
| 2018-12-07 | $15.38 | $15.70 | $15.31 | $15.42 | $10.27 | 11,888,900 |
| 2018-12-06 | $15.51 | $15.83 | $15.26 | $15.34 | $10.22 | 16,941,740 |
| 2018-12-05 | $15.32 | $16.08 | $15.18 | $15.72 | $10.47 | 24,328,350 |
| 2018-12-04 | $15.73 | $15.78 | $15.35 | $15.62 | $10.41 | 20,721,190 |
| 2018-12-03 | $16.12 | $16.20 | $15.70 | $15.80 | $10.53 | 28,348,090 |
| 2018-11-30 | $15.18 | $15.99 | $15.09 | $15.56 | $10.37 | 27,576,660 |
| 2018-11-29 | $15.70 | $15.90 | $15.10 | $15.12 | $10.07 | 26,430,040 |
| 2018-11-28 | $15.23 | $16.01 | $15.12 | $15.72 | $10.47 | 32,839,290 |
| 2018-11-27 | $14.89 | $15.42 | $14.81 | $15.33 | $10.21 | 25,387,430 |
| 2018-11-26 | $14.45 | $15.07 | $14.32 | $14.69 | $9.79 | 13,421,310 |
| 2018-11-23 | $15.10 | $15.18 | $14.26 | $14.28 | $9.51 | 15,375,980 |
| 2018-11-22 | $15.20 | $15.28 | $15.02 | $15.02 | $10.01 | 11,534,600 |
| 2018-11-21 | $14.52 | $15.27 | $14.50 | $15.12 | $10.07 | 18,914,540 |
| 2018-11-20 | $15.20 | $15.56 | $14.80 | $14.88 | $9.91 | 21,772,300 |
| 2018-11-19 | $15.58 | $15.89 | $15.29 | $15.50 | $10.33 | 25,494,530 |
| 2018-11-16 | $15.30 | $16.03 | $15.18 | $15.57 | $10.37 | 36,743,730 |
| 2018-11-15 | $14.82 | $15.37 | $14.70 | $15.26 | $10.17 | 30,612,400 |
| 2018-11-14 | $14.71 | $14.96 | $14.62 | $14.65 | $9.76 | 15,918,330 |
| 2018-11-13 | $14.66 | $15.05 | $14.51 | $14.80 | $9.86 | 25,403,990 |
| 2018-11-12 | $14.31 | $14.90 | $14.20 | $14.87 | $9.91 | 20,016,200 |
| 2018-11-09 | $14.19 | $14.68 | $14.04 | $14.33 | $9.55 | 17,725,950 |
| 2018-11-08 | $14.77 | $14.83 | $14.14 | $14.20 | $9.46 | 20,540,780 |
| 2018-11-07 | $14.79 | $15.13 | $14.52 | $14.69 | $9.79 | 32,245,090 |
| 2018-11-06 | $14.70 | $15.08 | $14.36 | $14.60 | $9.73 | 31,939,800 |
| 2018-11-05 | $13.80 | $14.94 | $13.77 | $14.81 | $9.87 | 44,131,910 |
| 2018-11-02 | $13.55 | $14.13 | $13.45 | $13.97 | $9.31 | 31,530,200 |
| 2018-11-01 | $13.40 | $13.65 | $13.23 | $13.31 | $8.87 | 20,708,700 |
| 2018-10-31 | $13.23 | $13.42 | $13.14 | $13.33 | $8.88 | 19,248,750 |
| 2018-10-30 | $12.40 | $13.46 | $12.38 | $13.27 | $8.84 | 27,223,430 |
| 2018-10-29 | $13.01 | $13.02 | $12.35 | $12.45 | $8.29 | 17,280,110 |
| 2018-10-26 | $13.28 | $13.42 | $13.01 | $13.06 | $8.70 | 13,379,460 |
| 2018-10-25 | $12.70 | $13.17 | $12.46 | $13.11 | $8.73 | 16,248,210 |
| 2018-10-24 | $13.05 | $13.62 | $12.97 | $13.27 | $8.84 | 20,051,240 |
| 2018-10-23 | $13.57 | $13.57 | $12.96 | $13.05 | $8.69 | 18,958,800 |
| 2018-10-22 | $12.86 | $13.80 | $12.78 | $13.55 | $9.03 | 28,481,120 |
| 2018-10-19 | $12.48 | $12.95 | $12.00 | $12.77 | $8.51 | 34,730,120 |
| 2018-10-18 | $13.44 | $13.45 | $13.03 | $13.11 | $8.73 | 12,312,340 |
| 2018-10-17 | $13.72 | $13.76 | $13.02 | $13.50 | $8.99 | 13,862,910 |
| 2018-10-16 | $13.76 | $14.06 | $13.23 | $13.38 | $8.91 | 11,640,730 |
| 2018-10-15 | $13.98 | $14.36 | $13.74 | $13.75 | $9.16 | 13,313,830 |
| 2018-10-12 | $13.56 | $14.18 | $13.14 | $13.81 | $9.20 | 18,155,280 |
| 2018-10-11 | $14.85 | $14.85 | $13.94 | $13.94 | $9.29 | 24,902,480 |
| 2018-10-10 | $15.53 | $15.67 | $15.29 | $15.49 | $10.32 | 10,483,070 |
| 2018-10-09 | $15.78 | $15.97 | $15.31 | $15.47 | $10.31 | 13,587,220 |
| 2018-10-08 | $16.43 | $16.43 | $15.68 | $15.75 | $10.49 | 12,691,160 |
| 2018-10-05 | $16.70 | $16.70 | $16.70 | $16.70 | $11.12 | 0 |
| 2018-10-04 | $16.70 | $16.70 | $16.70 | $16.70 | $11.12 | 0 |
| 2018-10-03 | $16.70 | $16.70 | $16.70 | $16.70 | $11.12 | 0 |
| 2018-10-02 | $16.70 | $16.70 | $16.70 | $16.70 | $11.12 | 0 |
| 2018-10-01 | $16.70 | $16.70 | $16.70 | $16.70 | $11.12 | 0 |
| 2018-09-28 | $16.61 | $16.80 | $16.52 | $16.70 | $11.12 | 10,239,810 |
| 2018-09-27 | $16.85 | $16.95 | $16.47 | $16.52 | $11.00 | 12,464,100 |
| 2018-09-26 | $16.75 | $17.09 | $16.65 | $16.86 | $11.23 | 16,588,270 |
| 2018-09-25 | $16.73 | $16.81 | $16.56 | $16.65 | $11.09 | 11,105,350 |
| 2018-09-24 | $16.89 | $16.89 | $16.89 | $16.89 | $11.25 | 0 |
| 2018-09-21 | $16.43 | $17.07 | $16.22 | $16.89 | $11.25 | 21,911,360 |
| 2018-09-20 | $16.40 | $16.86 | $16.30 | $16.38 | $10.91 | 17,548,390 |
| 2018-09-19 | $16.12 | $16.64 | $16.04 | $16.34 | $10.88 | 16,574,470 |
| 2018-09-18 | $15.75 | $16.25 | $15.62 | $16.24 | $10.82 | 11,507,930 |
| 2018-09-17 | $16.00 | $16.05 | $15.70 | $15.80 | $10.53 | 10,253,330 |
| 2018-09-14 | $16.08 | $16.80 | $16.05 | $16.15 | $10.76 | 20,468,830 |
| 2018-09-13 | $16.03 | $16.17 | $15.61 | $15.86 | $10.57 | 15,794,940 |
| 2018-09-12 | $15.40 | $16.06 | $15.39 | $15.83 | $10.55 | 18,276,330 |
| 2018-09-11 | $15.25 | $15.57 | $15.21 | $15.34 | $10.22 | 10,553,080 |
| 2018-09-10 | $16.15 | $16.26 | $15.21 | $15.29 | $10.19 | 17,463,490 |
| 2018-09-07 | $16.37 | $16.59 | $16.03 | $16.15 | $10.76 | 9,961,540 |
| 2018-09-06 | $16.38 | $16.62 | $16.17 | $16.27 | $10.84 | 7,791,630 |
| 2018-09-05 | $16.60 | $16.77 | $16.39 | $16.40 | $10.92 | 7,950,640 |
| 2018-09-04 | $16.66 | $16.85 | $16.48 | $16.73 | $11.14 | 9,242,350 |
| 2018-09-03 | $16.47 | $16.71 | $16.20 | $16.66 | $11.10 | 9,798,900 |
| 2018-08-31 | $17.02 | $17.03 | $16.46 | $16.47 | $10.97 | 15,243,920 |
| 2018-08-30 | $17.32 | $17.65 | $17.10 | $17.10 | $11.39 | 12,976,010 |
| 2018-08-29 | $17.60 | $17.60 | $17.24 | $17.31 | $11.53 | 10,355,450 |
| 2018-08-28 | $17.59 | $17.79 | $17.44 | $17.58 | $11.71 | 13,826,310 |
| 2018-08-27 | $17.38 | $17.72 | $17.22 | $17.54 | $11.68 | 17,184,580 |
| 2018-08-24 | $17.50 | $17.62 | $17.12 | $17.25 | $11.49 | 17,376,160 |
| 2018-08-23 | $16.89 | $17.85 | $16.81 | $17.79 | $11.85 | 27,451,720 |
| 2018-08-22 | $17.30 | $17.35 | $16.70 | $16.88 | $11.24 | 14,219,090 |
| 2018-08-21 | $17.39 | $17.57 | $17.20 | $17.40 | $11.59 | 13,854,090 |
| 2018-08-20 | $16.78 | $17.31 | $16.67 | $17.29 | $11.52 | 13,481,750 |
| 2018-08-17 | $17.12 | $17.44 | $16.68 | $16.86 | $11.23 | 14,202,990 |
| 2018-08-16 | $16.69 | $17.20 | $16.55 | $16.95 | $11.29 | 13,898,880 |
| 2018-08-15 | $17.55 | $17.70 | $17.05 | $17.09 | $11.38 | 12,980,240 |
| 2018-08-14 | $17.70 | $17.70 | $17.35 | $17.49 | $11.65 | 12,870,060 |
| 2018-08-13 | $16.89 | $17.83 | $16.81 | $17.69 | $11.78 | 24,194,390 |
| 2018-08-10 | $17.10 | $17.37 | $16.96 | $17.21 | $11.46 | 18,567,500 |
| 2018-08-09 | $16.30 | $17.45 | $16.20 | $17.19 | $11.45 | 27,430,380 |
| 2018-08-08 | $16.66 | $16.86 | $16.23 | $16.33 | $10.88 | 17,340,180 |
| 2018-08-07 | $16.45 | $16.76 | $15.90 | $16.74 | $11.15 | 23,130,470 |
| 2018-08-06 | $17.23 | $17.31 | $16.16 | $16.29 | $10.85 | 25,736,480 |
| 2018-08-03 | $17.65 | $17.80 | $17.25 | $17.31 | $11.53 | 12,359,960 |
| 2018-08-02 | $18.02 | $18.20 | $17.06 | $17.64 | $11.75 | 22,924,140 |
| 2018-08-01 | $18.24 | $18.62 | $18.15 | $18.22 | $12.14 | 20,572,930 |
| 2018-07-31 | $18.49 | $18.57 | $17.95 | $18.14 | $12.08 | 17,430,520 |
| 2018-07-30 | $18.78 | $19.10 | $18.23 | $18.41 | $12.26 | 24,119,430 |
| 2018-07-27 | $19.11 | $19.18 | $18.78 | $18.87 | $12.57 | 14,843,890 |
| 2018-07-26 | $19.42 | $19.67 | $18.97 | $19.12 | $12.74 | 24,921,000 |
| 2018-07-25 | $19.95 | $20.18 | $19.40 | $19.53 | $13.01 | 29,440,180 |
| 2018-07-24 | $19.92 | $20.20 | $19.51 | $20.01 | $13.33 | 35,724,500 |
| 2018-07-23 | $19.67 | $19.99 | $19.53 | $19.87 | $13.24 | 26,380,180 |
| 2018-07-20 | $19.43 | $19.92 | $19.27 | $19.69 | $13.12 | 30,492,010 |
| 2018-07-19 | $19.36 | $19.69 | $19.13 | $19.46 | $12.96 | 19,094,420 |
| 2018-07-18 | $19.97 | $20.14 | $19.50 | $19.51 | $13.00 | 36,856,660 |
| 2018-07-17 | $19.21 | $20.50 | $19.00 | $20.23 | $13.48 | 49,126,100 |
| 2018-07-16 | $19.30 | $19.57 | $19.00 | $19.17 | $12.77 | 25,735,720 |
| 2018-07-13 | $19.71 | $20.06 | $19.21 | $19.37 | $12.90 | 43,103,270 |
| 2018-07-12 | $19.40 | $20.14 | $19.05 | $19.92 | $13.27 | 47,918,520 |
| 2018-07-11 | $18.90 | $19.95 | $18.50 | $19.57 | $13.04 | 45,673,480 |
| 2018-07-10 | $19.19 | $19.78 | $18.91 | $19.29 | $12.85 | 39,054,420 |
| 2018-07-09 | $19.82 | $19.97 | $18.34 | $19.30 | $12.86 | 60,833,820 |
| 2018-07-06 | $19.90 | $20.62 | $19.55 | $19.78 | $13.18 | 41,130,240 |
| 2018-07-05 | $20.28 | $21.11 | $19.83 | $19.90 | $13.26 | 36,809,790 |
| 2018-07-04 | $21.40 | $21.44 | $20.16 | $20.42 | $13.60 | 34,647,450 |
| 2018-07-03 | $22.03 | $22.30 | $20.25 | $21.64 | $14.42 | 40,749,510 |
| 2018-07-02 | $21.90 | $22.56 | $21.70 | $22.02 | $14.67 | 33,662,340 |
| 2018-06-29 | $21.04 | $22.50 | $20.78 | $22.10 | $14.72 | 37,754,670 |
| 2018-06-28 | $22.10 | $22.65 | $20.63 | $21.19 | $14.12 | 44,529,230 |
| 2018-06-27 | $22.55 | $22.90 | $22.02 | $22.15 | $14.71 | 33,626,200 |
| 2018-06-26 | $22.10 | $23.10 | $22.06 | $22.95 | $15.24 | 49,192,670 |
| 2018-06-25 | $22.87 | $23.14 | $22.27 | $22.64 | $15.04 | 55,182,350 |
| 2018-06-22 | $20.20 | $22.57 | $20.06 | $22.57 | $14.99 | 63,742,870 |
| 2018-06-21 | $21.01 | $21.21 | $20.31 | $20.52 | $13.63 | 27,940,600 |
| 2018-06-20 | $19.96 | $21.49 | $19.71 | $21.16 | $14.06 | 34,400,330 |
| 2018-06-19 | $20.87 | $21.52 | $19.20 | $19.96 | $13.26 | 40,976,140 |
| 2018-06-18 | $21.33 | $21.33 | $21.33 | $21.33 | $14.17 | 0 |
| 2018-06-15 | $21.50 | $22.00 | $20.96 | $21.33 | $14.17 | 22,808,690 |
| 2018-06-14 | $21.20 | $22.09 | $20.66 | $21.54 | $14.31 | 25,438,790 |
| 2018-06-13 | $21.60 | $22.14 | $21.08 | $21.13 | $14.04 | 19,061,100 |
| 2018-06-12 | $22.25 | $22.29 | $21.20 | $21.74 | $14.44 | 25,793,190 |
| 2018-06-11 | $22.50 | $23.10 | $21.92 | $22.32 | $14.83 | 36,057,660 |
| 2018-06-08 | $22.23 | $22.87 | $21.71 | $22.47 | $14.93 | 30,466,850 |
| 2018-06-07 | $22.18 | $22.58 | $21.87 | $21.97 | $14.59 | 27,938,410 |
| 2018-06-06 | $21.36 | $22.25 | $21.15 | $21.83 | $14.50 | 42,914,360 |
| 2018-06-05 | $19.36 | $21.25 | $19.28 | $21.25 | $14.12 | 44,837,870 |
| 2018-06-04 | $21.30 | $21.31 | $18.99 | $19.32 | $12.83 | 56,880,170 |
| 2018-06-01 | $21.95 | $22.10 | $20.95 | $21.09 | $14.01 | 24,015,950 |
| 2018-05-31 | $21.87 | $22.30 | $21.44 | $21.83 | $14.50 | 26,677,890 |
| 2018-05-30 | $21.77 | $22.15 | $21.09 | $21.66 | $14.39 | 28,386,530 |
| 2018-05-29 | $22.36 | $22.66 | $21.92 | $22.20 | $14.75 | 27,040,810 |
| 2018-05-28 | $22.00 | $22.53 | $21.81 | $21.99 | $14.61 | 29,351,140 |
| 2018-05-25 | $23.01 | $23.09 | $21.62 | $21.78 | $14.47 | 43,751,870 |
| 2018-05-24 | $22.76 | $23.40 | $22.50 | $23.21 | $15.42 | 33,796,250 |
| 2018-05-23 | $22.76 | $23.30 | $22.50 | $22.74 | $15.11 | 22,474,060 |
| 2018-05-22 | $23.19 | $23.35 | $22.52 | $23.00 | $15.28 | 32,316,640 |
| 2018-05-21 | $23.40 | $23.66 | $22.90 | $23.45 | $15.58 | 38,171,410 |
| 2018-05-18 | $22.33 | $23.63 | $22.05 | $23.55 | $15.64 | 51,079,840 |
| 2018-05-17 | $22.18 | $22.78 | $22.11 | $22.49 | $14.94 | 31,926,800 |
| 2018-05-16 | $22.25 | $23.08 | $22.09 | $22.33 | $14.83 | 37,556,190 |
| 2018-05-15 | $22.58 | $22.83 | $21.81 | $22.48 | $14.93 | 38,128,050 |
| 2018-05-14 | $22.00 | $23.11 | $21.83 | $22.54 | $14.97 | 52,782,070 |
| 2018-05-11 | $21.32 | $22.27 | $21.21 | $21.83 | $14.50 | 53,643,350 |
| 2018-05-10 | $20.80 | $21.51 | $20.65 | $20.91 | $13.89 | 43,933,170 |
| 2018-05-09 | $20.49 | $20.88 | $20.26 | $20.68 | $13.74 | 37,784,860 |
| 2018-05-08 | $19.91 | $21.10 | $19.61 | $20.49 | $13.61 | 68,128,760 |
| 2018-05-07 | $17.87 | $19.58 | $17.78 | $19.58 | $13.01 | 37,070,810 |
| 2018-05-04 | $17.78 | $17.98 | $17.68 | $17.80 | $11.82 | 7,518,560 |
| 2018-05-03 | $17.99 | $17.99 | $17.28 | $17.87 | $11.87 | 14,459,390 |
| 2018-05-02 | $17.90 | $18.26 | $17.75 | $18.10 | $12.02 | 8,873,840 |
| 2018-05-01 | $17.93 | $17.93 | $17.93 | $17.93 | $11.91 | 0 |
| 2018-04-30 | $17.93 | $17.93 | $17.93 | $17.93 | $11.91 | 0 |
| 2018-04-27 | $17.81 | $18.13 | $17.68 | $17.93 | $11.91 | 10,196,710 |
| 2018-04-26 | $18.40 | $18.43 | $17.78 | $17.83 | $11.84 | 13,045,860 |
| 2018-04-25 | $18.49 | $18.61 | $18.27 | $18.40 | $12.22 | 11,735,400 |
| 2018-04-24 | $17.83 | $18.66 | $17.83 | $18.58 | $12.34 | 18,851,020 |
| 2018-04-23 | $17.70 | $18.10 | $17.56 | $17.94 | $11.92 | 10,339,870 |
| 2018-04-20 | $18.17 | $18.17 | $17.67 | $17.77 | $11.80 | 12,771,570 |
| 2018-04-19 | $18.02 | $18.41 | $17.88 | $18.18 | $12.08 | 15,872,150 |
| 2018-04-18 | $17.85 | $17.92 | $17.00 | $17.70 | $11.76 | 19,906,150 |
| 2018-04-17 | $18.35 | $18.49 | $17.50 | $17.65 | $11.72 | 17,155,470 |
| 2018-04-16 | $18.68 | $18.96 | $18.02 | $18.16 | $12.06 | 16,634,190 |
| 2018-04-13 | $19.39 | $19.59 | $18.68 | $18.73 | $12.44 | 17,463,260 |
| 2018-04-12 | $19.34 | $19.61 | $19.22 | $19.28 | $12.81 | 9,463,670 |
| 2018-04-11 | $19.42 | $19.59 | $19.20 | $19.34 | $12.85 | 10,964,450 |
| 2018-04-10 | $19.00 | $19.40 | $18.81 | $19.39 | $12.88 | 12,609,460 |
| 2018-04-09 | $18.99 | $19.25 | $18.50 | $18.82 | $12.50 | 10,461,970 |
| 2018-04-06 | $19.13 | $19.13 | $19.13 | $19.13 | $12.71 | 0 |
| 2018-04-05 | $19.13 | $19.13 | $19.13 | $19.13 | $12.71 | 0 |
| 2018-04-04 | $19.61 | $19.73 | $19.09 | $19.13 | $12.71 | 13,451,490 |
| 2018-04-03 | $19.26 | $19.57 | $19.05 | $19.44 | $12.91 | 16,569,830 |
| 2018-04-02 | $20.10 | $20.24 | $19.62 | $19.68 | $13.07 | 27,005,120 |
| 2018-03-30 | $18.87 | $19.56 | $18.85 | $19.49 | $12.95 | 25,218,160 |
| 2018-03-29 | $18.92 | $19.11 | $18.50 | $18.72 | $12.44 | 12,159,070 |
| 2018-03-28 | $18.50 | $18.96 | $18.32 | $18.75 | $12.45 | 18,910,700 |
| 2018-03-27 | $18.38 | $19.02 | $18.36 | $18.97 | $12.60 | 25,614,810 |
| 2018-03-26 | $17.00 | $18.18 | $16.71 | $18.15 | $12.06 | 24,840,410 |
| 2018-03-23 | $18.00 | $18.52 | $17.13 | $17.23 | $11.45 | 32,203,470 |
| 2018-03-22 | $19.26 | $19.64 | $18.83 | $19.03 | $12.64 | 17,460,580 |
| 2018-03-21 | $19.73 | $19.93 | $19.10 | $19.19 | $12.75 | 17,982,260 |
| 2018-03-20 | $19.80 | $20.10 | $19.40 | $19.69 | $13.08 | 16,701,250 |
| 2018-03-19 | $19.60 | $19.95 | $19.23 | $19.77 | $13.13 | 16,632,050 |
| 2018-03-16 | $20.22 | $20.38 | $19.56 | $19.65 | $13.05 | 20,264,790 |
| 2018-03-15 | $19.94 | $20.20 | $19.37 | $20.19 | $13.41 | 23,841,740 |
| 2018-03-14 | $20.10 | $20.67 | $19.75 | $19.77 | $13.13 | 30,808,090 |
| 2018-03-13 | $20.00 | $20.36 | $19.92 | $19.98 | $13.27 | 24,306,750 |
| 2018-03-12 | $19.30 | $20.39 | $19.30 | $20.20 | $13.42 | 48,838,960 |
| 2018-03-09 | $18.30 | $19.07 | $18.12 | $19.05 | $12.65 | 25,102,160 |
| 2018-03-08 | $18.84 | $18.88 | $18.06 | $18.25 | $12.12 | 25,890,690 |
| 2018-03-07 | $18.89 | $19.17 | $18.70 | $18.89 | $12.55 | 16,038,340 |
| 2018-03-06 | $18.99 | $19.40 | $18.70 | $19.05 | $12.65 | 25,799,820 |
| 2018-03-05 | $18.48 | $19.14 | $18.36 | $18.97 | $12.60 | 31,083,380 |
| 2018-03-02 | $18.32 | $18.88 | $17.99 | $18.13 | $12.04 | 21,386,530 |
| 2018-03-01 | $18.31 | $18.80 | $18.22 | $18.52 | $12.30 | 19,216,200 |
| 2018-02-28 | $17.90 | $18.75 | $17.80 | $18.50 | $12.29 | 27,989,340 |
| 2018-02-27 | $18.10 | $18.57 | $17.90 | $18.12 | $12.04 | 27,027,740 |
| 2018-02-26 | $17.99 | $18.39 | $17.77 | $18.16 | $12.06 | 26,606,640 |
| 2018-02-23 | $17.32 | $17.95 | $17.26 | $17.84 | $11.85 | 21,691,220 |
| 2018-02-22 | $17.43 | $18.12 | $17.01 | $17.65 | $11.72 | 28,642,720 |
| 2018-02-21 | $17.23 | $17.23 | $17.23 | $17.23 | $11.45 | 0 |
| 2018-02-20 | $17.23 | $17.23 | $17.23 | $17.23 | $11.45 | 0 |
| 2018-02-19 | $17.23 | $17.23 | $17.23 | $17.23 | $11.45 | 0 |
| 2018-02-16 | $17.23 | $17.23 | $17.23 | $17.23 | $11.45 | 0 |
| 2018-02-15 | $17.23 | $17.23 | $17.23 | $17.23 | $11.45 | 0 |
| 2018-02-14 | $16.96 | $17.48 | $16.70 | $17.23 | $11.45 | 24,091,400 |
| 2018-02-13 | $16.75 | $17.20 | $16.57 | $16.70 | $11.09 | 31,603,200 |
| 2018-02-12 | $15.24 | $16.42 | $15.10 | $16.42 | $10.91 | 27,989,210 |
| 2018-02-09 | $14.77 | $15.54 | $14.71 | $14.93 | $9.92 | 20,869,320 |
| 2018-02-08 | $15.12 | $15.57 | $15.05 | $15.24 | $10.12 | 20,383,810 |
| 2018-02-07 | $15.80 | $15.89 | $14.62 | $15.14 | $10.06 | 24,102,230 |
| 2018-02-06 | $16.33 | $16.74 | $15.33 | $15.45 | $10.26 | 17,771,150 |
| 2018-02-05 | $16.52 | $16.97 | $16.42 | $16.77 | $11.14 | 7,390,820 |
| 2018-02-02 | $16.85 | $17.16 | $16.41 | $16.87 | $11.21 | 14,004,840 |
| 2018-02-01 | $17.65 | $17.94 | $16.89 | $16.93 | $11.25 | 16,217,160 |
| 2018-01-31 | $17.97 | $17.97 | $17.61 | $17.64 | $11.72 | 13,142,510 |
| 2018-01-30 | $18.30 | $18.54 | $18.14 | $18.19 | $12.08 | 12,666,680 |
| 2018-01-29 | $18.28 | $18.40 | $17.76 | $17.92 | $11.90 | 16,413,040 |
| 2018-01-26 | $18.76 | $18.76 | $18.41 | $18.45 | $12.26 | 10,570,310 |
| 2018-01-25 | $18.99 | $19.42 | $18.69 | $18.77 | $12.47 | 16,113,930 |
| 2018-01-24 | $18.89 | $19.03 | $18.60 | $18.91 | $12.56 | 14,046,750 |
| 2018-01-23 | $18.27 | $19.08 | $18.27 | $19.04 | $12.65 | 22,992,280 |
| 2018-01-22 | $18.09 | $18.37 | $17.96 | $18.25 | $12.12 | 15,298,070 |
| 2018-01-19 | $17.95 | $18.12 | $17.77 | $17.88 | $11.88 | 8,665,490 |
| 2018-01-18 | $18.00 | $18.22 | $17.85 | $17.95 | $11.92 | 9,758,870 |
| 2018-01-17 | $18.10 | $18.23 | $17.60 | $18.13 | $12.04 | 15,627,080 |
| 2018-01-16 | $17.88 | $18.09 | $17.54 | $17.93 | $11.91 | 13,904,680 |
| 2018-01-15 | $18.81 | $18.81 | $17.49 | $17.70 | $11.76 | 28,974,590 |
| 2018-01-12 | $19.80 | $19.95 | $18.90 | $18.95 | $12.59 | 17,790,900 |
| 2018-01-11 | $19.68 | $19.84 | $19.50 | $19.80 | $13.15 | 10,955,650 |
| 2018-01-10 | $20.25 | $20.26 | $19.40 | $19.77 | $13.13 | 19,381,200 |
| 2018-01-09 | $20.49 | $20.63 | $20.10 | $20.25 | $13.45 | 15,962,890 |
| 2018-01-08 | $19.98 | $20.47 | $19.84 | $20.46 | $13.59 | 19,181,500 |
| 2018-01-05 | $20.08 | $20.33 | $19.82 | $19.88 | $13.21 | 13,427,760 |
| 2018-01-04 | $19.91 | $20.47 | $19.90 | $20.06 | $13.33 | 23,585,740 |
| 2018-01-03 | $19.46 | $20.20 | $19.45 | $19.98 | $13.27 | 28,616,900 |
| 2018-01-02 | $19.43 | $19.56 | $19.27 | $19.47 | $12.93 | 11,524,180 |
| 2018-01-01 | $19.38 | $19.38 | $19.38 | $19.38 | $12.87 | 0 |
| 2017-12-29 | $19.58 | $19.61 | $19.18 | $19.38 | $12.87 | 10,433,880 |
| 2017-12-28 | $19.50 | $19.78 | $19.41 | $19.48 | $12.94 | 16,696,110 |
| 2017-12-27 | $19.28 | $19.90 | $19.21 | $19.65 | $13.05 | 24,571,230 |
| 2017-12-26 | $19.27 | $19.48 | $19.17 | $19.28 | $12.81 | 14,018,760 |
| 2017-12-25 | $19.46 | $19.56 | $19.05 | $19.27 | $12.80 | 15,708,570 |
| 2017-12-22 | $18.78 | $19.60 | $18.78 | $19.52 | $12.97 | 27,772,000 |
| 2017-12-21 | $18.82 | $18.97 | $18.29 | $18.83 | $12.51 | 14,557,420 |
| 2017-12-20 | $18.85 | $19.08 | $18.66 | $18.82 | $12.50 | 9,524,440 |
| 2017-12-19 | $18.90 | $19.15 | $18.59 | $18.84 | $12.51 | 13,043,910 |
| 2017-12-18 | $19.02 | $19.50 | $18.78 | $18.96 | $12.59 | 16,153,120 |
| 2017-12-15 | $18.87 | $19.12 | $18.61 | $18.81 | $12.49 | 10,506,990 |
| 2017-12-14 | $19.05 | $19.18 | $18.82 | $19.00 | $12.62 | 12,955,780 |
| 2017-12-13 | $18.80 | $19.11 | $18.70 | $19.08 | $12.67 | 16,180,930 |
| 2017-12-12 | $18.79 | $19.49 | $18.70 | $18.89 | $12.55 | 31,734,730 |
| 2017-12-11 | $18.06 | $18.59 | $17.93 | $18.56 | $12.33 | 17,170,740 |
| 2017-12-08 | $17.79 | $18.24 | $17.73 | $18.01 | $11.96 | 13,943,770 |
| 2017-12-07 | $17.99 | $18.05 | $17.72 | $17.76 | $11.80 | 8,961,840 |
| 2017-12-06 | $17.68 | $18.08 | $17.29 | $18.03 | $11.98 | 16,989,730 |
| 2017-12-05 | $18.52 | $18.60 | $17.46 | $17.76 | $11.80 | 22,218,500 |
| 2017-12-04 | $18.93 | $19.05 | $18.57 | $18.63 | $12.38 | 13,049,180 |
| 2017-12-01 | $18.61 | $19.08 | $18.47 | $18.93 | $12.57 | 13,138,140 |
| 2017-11-30 | $18.78 | $19.16 | $18.58 | $18.61 | $12.36 | 14,579,070 |
| 2017-11-29 | $18.52 | $19.03 | $18.39 | $18.92 | $12.57 | 20,186,170 |
| 2017-11-28 | $18.21 | $18.54 | $18.10 | $18.46 | $12.26 | 13,401,100 |
| 2017-11-27 | $18.81 | $19.06 | $18.09 | $18.21 | $12.10 | 18,406,870 |
| 2017-11-24 | $18.51 | $19.05 | $18.50 | $18.85 | $12.52 | 17,849,970 |
| 2017-11-23 | $19.21 | $19.57 | $18.66 | $18.69 | $12.42 | 22,459,730 |
| 2017-11-22 | $19.27 | $19.66 | $19.11 | $19.34 | $12.85 | 23,228,540 |
| 2017-11-21 | $20.00 | $20.10 | $19.00 | $19.23 | $12.77 | 35,475,900 |
| 2017-11-20 | $19.49 | $20.16 | $18.98 | $20.03 | $13.31 | 25,669,680 |
| 2017-11-17 | $20.21 | $20.48 | $19.60 | $19.68 | $13.07 | 26,121,920 |
| 2017-11-16 | $20.88 | $20.88 | $19.82 | $20.23 | $13.44 | 34,234,710 |
| 2017-11-15 | $22.69 | $22.69 | $20.60 | $20.73 | $13.77 | 55,630,820 |
| 2017-11-14 | $22.53 | $23.22 | $22.34 | $22.80 | $15.15 | 36,324,940 |
| 2017-11-13 | $23.01 | $23.60 | $22.52 | $22.78 | $15.13 | 41,587,570 |
| 2017-11-10 | $21.72 | $22.87 | $21.72 | $22.52 | $14.96 | 41,559,810 |
| 2017-11-09 | $21.93 | $22.00 | $21.52 | $21.96 | $14.59 | 25,693,060 |
| 2017-11-08 | $20.71 | $22.21 | $20.65 | $21.69 | $14.41 | 45,387,580 |
| 2017-11-07 | $20.65 | $20.79 | $20.40 | $20.71 | $13.76 | 16,336,520 |
| 2017-11-06 | $20.63 | $21.05 | $20.27 | $20.82 | $13.83 | 20,312,050 |
| 2017-11-03 | $21.50 | $21.72 | $20.40 | $20.60 | $13.68 | 31,852,470 |
| 2017-11-02 | $21.72 | $22.15 | $21.45 | $21.58 | $14.33 | 21,395,430 |
| 2017-11-01 | $21.95 | $22.28 | $21.70 | $21.81 | $14.49 | 21,573,450 |
| 2017-10-31 | $20.74 | $21.91 | $20.10 | $21.84 | $14.51 | 28,734,580 |
| 2017-10-30 | $21.13 | $21.29 | $20.31 | $20.72 | $13.76 | 20,303,960 |
| 2017-10-27 | $21.50 | $21.83 | $21.17 | $21.31 | $14.16 | 16,044,000 |
| 2017-10-26 | $21.41 | $21.93 | $20.90 | $21.69 | $14.41 | 28,610,560 |
| 2017-10-25 | $21.71 | $21.83 | $21.23 | $21.49 | $14.28 | 19,009,260 |
| 2017-10-24 | $22.18 | $22.24 | $21.48 | $21.85 | $14.51 | 20,020,420 |
| 2017-10-23 | $22.22 | $22.36 | $21.79 | $22.22 | $14.76 | 16,909,180 |
| 2017-10-20 | $21.21 | $22.21 | $21.21 | $22.20 | $14.75 | 21,983,640 |
| 2017-10-19 | $21.16 | $21.77 | $20.91 | $21.19 | $14.08 | 19,501,570 |
| 2017-10-18 | $22.15 | $22.22 | $21.05 | $21.10 | $14.02 | 27,731,050 |
| 2017-10-17 | $22.68 | $22.89 | $21.80 | $22.06 | $14.65 | 24,011,070 |
| 2017-10-16 | $23.05 | $23.20 | $22.61 | $22.70 | $15.08 | 15,119,410 |
| 2017-10-13 | $22.88 | $23.36 | $22.82 | $23.16 | $15.38 | 15,914,850 |
| 2017-10-12 | $23.17 | $23.20 | $22.55 | $22.78 | $15.13 | 18,396,790 |
| 2017-10-11 | $23.35 | $23.62 | $22.60 | $23.14 | $15.37 | 25,374,410 |
| 2017-10-10 | $24.26 | $24.26 | $23.11 | $23.45 | $15.58 | 27,191,310 |
| 2017-10-09 | $24.59 | $24.59 | $23.92 | $24.24 | $16.10 | 23,850,800 |
| 2017-10-06 | $24.12 | $24.12 | $24.12 | $24.12 | $16.02 | 0 |
| 2017-10-05 | $24.12 | $24.12 | $24.12 | $24.12 | $16.02 | 0 |
| 2017-10-04 | $24.12 | $24.12 | $24.12 | $24.12 | $16.02 | 0 |
| 2017-10-03 | $24.12 | $24.12 | $24.12 | $24.12 | $16.02 | 0 |
| 2017-10-02 | $24.12 | $24.12 | $24.12 | $24.12 | $16.02 | 0 |
| 2017-09-29 | $24.50 | $24.73 | $23.58 | $24.12 | $16.02 | 27,957,000 |
| 2017-09-28 | $24.08 | $24.45 | $23.86 | $24.27 | $16.12 | 24,191,970 |
| 2017-09-27 | $23.10 | $24.29 | $23.08 | $24.23 | $16.10 | 40,526,240 |
| 2017-09-26 | $22.53 | $23.09 | $22.53 | $23.06 | $15.32 | 21,007,950 |
| 2017-09-25 | $22.98 | $23.13 | $22.49 | $22.50 | $14.95 | 23,359,150 |
| 2017-09-22 | $23.00 | $23.45 | $22.70 | $23.11 | $15.35 | 23,228,880 |
| 2017-09-21 | $23.88 | $24.10 | $22.86 | $23.02 | $15.29 | 37,132,040 |
| 2017-09-20 | $23.79 | $24.24 | $23.58 | $24.00 | $15.94 | 29,464,300 |
| 2017-09-19 | $24.89 | $25.13 | $23.61 | $23.90 | $15.88 | 32,004,230 |
| 2017-09-18 | $24.50 | $25.05 | $24.09 | $24.89 | $16.53 | 26,515,020 |
| 2017-09-15 | $24.59 | $24.83 | $24.00 | $24.65 | $16.37 | 29,599,050 |
| 2017-09-14 | $24.90 | $25.27 | $24.45 | $24.53 | $16.29 | 33,699,570 |
| 2017-09-13 | $24.90 | $25.30 | $24.03 | $25.25 | $16.77 | 58,629,750 |
| 2017-09-12 | $25.89 | $27.48 | $24.20 | $24.99 | $16.60 | 98,641,960 |
| 2017-09-11 | $24.00 | $25.70 | $23.64 | $25.70 | $17.07 | 67,888,870 |
| 2017-09-08 | $23.55 | $24.08 | $23.00 | $23.36 | $15.52 | 35,489,510 |
| 2017-09-07 | $23.80 | $24.20 | $23.38 | $23.49 | $15.60 | 38,728,930 |
| 2017-09-06 | $22.75 | $24.54 | $22.57 | $23.94 | $15.90 | 74,318,730 |
| 2017-09-05 | $21.40 | $22.83 | $21.19 | $22.80 | $15.15 | 47,527,340 |
| 2017-09-04 | $21.80 | $22.19 | $21.25 | $21.45 | $14.25 | 29,604,020 |
| 2017-09-01 | $21.40 | $22.09 | $21.15 | $21.81 | $14.49 | 39,220,450 |
| 2017-08-31 | $20.79 | $21.48 | $20.65 | $21.46 | $14.26 | 41,137,000 |
| 2017-08-30 | $20.07 | $20.80 | $20.02 | $20.72 | $13.76 | 26,097,820 |
| 2017-08-29 | $20.23 | $20.86 | $20.12 | $20.27 | $13.46 | 19,955,060 |
| 2017-08-28 | $20.00 | $20.73 | $19.91 | $20.43 | $13.57 | 31,662,920 |
| 2017-08-25 | $19.94 | $20.40 | $19.48 | $20.05 | $13.32 | 26,907,370 |
| 2017-08-24 | $20.15 | $20.30 | $19.71 | $19.96 | $13.26 | 23,188,330 |
| 2017-08-23 | $21.15 | $21.15 | $20.38 | $20.40 | $13.55 | 25,497,910 |
| 2017-08-22 | $20.29 | $21.47 | $20.21 | $21.20 | $14.08 | 41,272,190 |
| 2017-08-21 | $19.96 | $20.41 | $19.92 | $20.32 | $13.50 | 16,722,960 |
| 2017-08-18 | $20.35 | $20.46 | $19.80 | $19.96 | $13.26 | 23,770,480 |
| 2017-08-17 | $20.69 | $21.07 | $20.30 | $20.62 | $13.70 | 32,119,180 |
| 2017-08-16 | $21.29 | $21.29 | $20.10 | $20.69 | $13.74 | 31,447,170 |
| 2017-08-15 | $20.85 | $21.22 | $20.51 | $21.18 | $14.07 | 38,341,350 |
| 2017-08-14 | $19.59 | $20.79 | $19.59 | $20.74 | $13.78 | 31,116,690 |
| 2017-08-11 | $20.45 | $20.78 | $19.03 | $19.48 | $12.94 | 32,430,260 |
| 2017-08-10 | $21.20 | $21.34 | $20.52 | $20.73 | $13.77 | 28,671,900 |
| 2017-08-09 | $20.80 | $21.57 | $20.74 | $21.55 | $14.31 | 29,664,150 |
| 2017-08-08 | $21.12 | $21.35 | $20.50 | $20.78 | $13.80 | 29,481,080 |
| 2017-08-07 | $20.90 | $21.42 | $20.73 | $21.24 | $14.11 | 29,981,460 |
| 2017-08-04 | $21.90 | $22.60 | $20.97 | $21.00 | $13.95 | 44,855,510 |
| 2017-08-03 | $22.20 | $22.41 | $21.86 | $22.03 | $14.63 | 32,887,340 |
| 2017-08-02 | $22.36 | $23.19 | $21.83 | $22.51 | $14.95 | 57,957,220 |
| 2017-08-01 | $22.02 | $23.08 | $21.65 | $22.27 | $14.79 | 61,943,480 |
| 2017-07-31 | $21.41 | $22.64 | $21.35 | $22.28 | $14.80 | 78,723,410 |
| 2017-07-28 | $19.04 | $20.97 | $18.92 | $20.97 | $13.93 | 61,275,760 |
| 2017-07-27 | $19.45 | $19.64 | $18.42 | $19.06 | $12.66 | 36,568,990 |
| 2017-07-26 | $19.40 | $19.87 | $18.91 | $19.67 | $13.07 | 43,455,430 |
| 2017-07-25 | $18.90 | $19.45 | $18.42 | $19.38 | $12.87 | 46,383,870 |
| 2017-07-24 | $20.62 | $20.85 | $19.27 | $19.29 | $12.81 | 43,318,980 |
| 2017-07-21 | $20.28 | $21.15 | $20.00 | $20.67 | $13.73 | 29,038,290 |
| 2017-07-20 | $20.06 | $21.07 | $19.72 | $20.45 | $13.58 | 39,159,440 |
| 2017-07-19 | $18.69 | $20.22 | $18.30 | $20.10 | $13.35 | 36,478,730 |
| 2017-07-18 | $18.46 | $18.87 | $18.10 | $18.76 | $12.46 | 20,896,950 |
| 2017-07-17 | $19.40 | $19.45 | $18.20 | $18.44 | $12.25 | 31,431,190 |
| 2017-07-14 | $19.52 | $19.93 | $18.65 | $19.46 | $12.93 | 24,113,220 |
| 2017-07-13 | $19.99 | $20.25 | $19.30 | $19.49 | $12.95 | 45,649,630 |
| 2017-07-12 | $18.68 | $19.36 | $18.34 | $19.33 | $12.84 | 33,102,950 |
| 2017-07-11 | $18.84 | $20.08 | $18.09 | $18.58 | $12.34 | 43,099,280 |
| 2017-07-10 | $19.25 | $19.63 | $18.50 | $18.99 | $12.61 | 33,545,510 |
| 2017-07-07 | $17.71 | $19.30 | $17.69 | $19.12 | $12.70 | 35,275,990 |
| 2017-07-06 | $17.50 | $18.47 | $17.38 | $17.99 | $11.95 | 32,213,970 |
| 2017-07-05 | $17.56 | $17.96 | $17.21 | $17.76 | $11.80 | 22,252,670 |
| 2017-07-04 | $17.19 | $17.98 | $17.16 | $17.47 | $11.55 | 34,686,290 |
| 2017-07-03 | $16.47 | $17.29 | $16.44 | $17.27 | $11.42 | 23,609,770 |
| 2017-06-30 | $16.37 | $16.66 | $15.81 | $16.47 | $10.89 | 18,726,040 |
| 2017-06-29 | $16.50 | $16.59 | $16.25 | $16.41 | $10.85 | 9,716,860 |
| 2017-06-28 | $16.28 | $16.68 | $16.28 | $16.43 | $10.86 | 14,311,170 |
| 2017-06-27 | $16.40 | $16.72 | $16.35 | $16.42 | $10.86 | 12,740,150 |
| 2017-06-26 | $16.40 | $16.76 | $16.32 | $16.52 | $10.92 | 16,474,110 |
| 2017-06-23 | $15.87 | $16.21 | $15.67 | $16.16 | $10.69 | 14,669,630 |
| 2017-06-22 | $16.38 | $16.80 | $15.80 | $15.93 | $10.53 | 16,281,700 |
| 2017-06-21 | $16.55 | $16.61 | $16.20 | $16.48 | $10.90 | 12,091,240 |
| 2017-06-20 | $16.07 | $16.80 | $16.05 | $16.67 | $11.02 | 26,123,100 |
| 2017-06-19 | $16.14 | $16.45 | $15.89 | $15.93 | $10.53 | 17,462,260 |
| 2017-06-16 | $15.61 | $16.25 | $15.61 | $15.99 | $10.57 | 24,334,790 |
| 2017-06-15 | $15.69 | $16.05 | $15.47 | $15.69 | $10.38 | 20,910,290 |
| 2017-06-14 | $15.26 | $16.25 | $15.26 | $15.62 | $10.33 | 36,200,250 |
| 2017-06-13 | $14.09 | $15.46 | $14.07 | $15.24 | $10.08 | 31,450,300 |
| 2017-06-12 | $14.15 | $14.34 | $14.04 | $14.15 | $9.36 | 7,676,050 |
| 2017-06-09 | $14.04 | $14.26 | $13.93 | $14.19 | $9.38 | 11,026,130 |
| 2017-06-08 | $14.28 | $14.54 | $13.99 | $14.06 | $9.30 | 15,602,370 |
| 2017-06-07 | $13.70 | $14.46 | $13.70 | $14.31 | $9.46 | 18,889,180 |
| 2017-06-06 | $13.74 | $13.79 | $13.58 | $13.73 | $9.08 | 7,254,190 |
| 2017-06-05 | $13.39 | $13.87 | $13.34 | $13.74 | $9.09 | 15,340,370 |
| 2017-06-02 | $13.12 | $13.35 | $12.84 | $13.33 | $8.81 | 16,513,230 |
| 2017-06-01 | $13.63 | $13.82 | $13.10 | $13.21 | $8.74 | 10,916,160 |
| 2017-05-31 | $13.82 | $14.05 | $13.68 | $13.71 | $9.07 | 8,891,620 |
| 2017-05-30 | $13.56 | $13.56 | $13.56 | $13.56 | $8.97 | 0 |
| 2017-05-29 | $13.56 | $13.56 | $13.56 | $13.56 | $8.97 | 0 |
| 2017-05-26 | $13.54 | $13.90 | $13.49 | $13.56 | $8.97 | 6,725,810 |
| 2017-05-25 | $13.59 | $13.67 | $13.22 | $13.57 | $8.97 | 9,125,700 |
| 2017-05-24 | $13.36 | $13.65 | $13.00 | $13.62 | $9.01 | 9,062,000 |
| 2017-05-23 | $13.55 | $13.76 | $13.35 | $13.42 | $8.87 | 9,363,490 |
| 2017-05-22 | $14.24 | $14.24 | $13.10 | $13.49 | $8.92 | 26,301,930 |
| 2017-05-19 | $14.90 | $15.06 | $14.44 | $14.50 | $9.59 | 13,115,760 |
| 2017-05-18 | $15.16 | $15.16 | $14.76 | $14.93 | $9.87 | 15,787,080 |
| 2017-05-17 | $15.45 | $15.85 | $15.19 | $15.33 | $10.14 | 16,297,020 |
| 2017-05-16 | $14.60 | $15.44 | $14.44 | $15.34 | $10.14 | 17,272,720 |
| 2017-05-15 | $14.68 | $14.85 | $14.38 | $14.59 | $9.65 | 10,799,980 |
| 2017-05-12 | $14.80 | $14.95 | $14.29 | $14.59 | $9.65 | 14,964,900 |
| 2017-05-11 | $15.36 | $15.49 | $14.48 | $14.89 | $9.85 | 19,756,140 |
| 2017-05-10 | $15.74 | $15.98 | $15.32 | $15.38 | $10.17 | 8,550,500 |
| 2017-05-09 | $15.39 | $15.90 | $14.86 | $15.86 | $10.49 | 16,096,130 |
| 2017-05-08 | $16.29 | $16.29 | $15.50 | $15.52 | $10.26 | 9,801,880 |
| 2017-05-05 | $16.65 | $16.68 | $15.90 | $15.97 | $10.56 | 12,216,460 |
| 2017-05-04 | $16.65 | $16.89 | $16.38 | $16.52 | $10.92 | 10,679,190 |
| 2017-05-03 | $16.75 | $17.06 | $16.55 | $16.72 | $11.06 | 8,503,980 |
| 2017-05-02 | $16.38 | $17.13 | $16.31 | $16.71 | $11.05 | 14,555,850 |
| 2017-05-01 | $16.66 | $16.66 | $16.66 | $16.66 | $11.02 | 0 |
| 2017-04-28 | $16.63 | $16.92 | $16.57 | $16.66 | $11.02 | 9,872,420 |
| 2017-04-27 | $15.91 | $16.88 | $15.56 | $16.71 | $11.05 | 23,779,790 |
| 2017-04-26 | $15.54 | $15.90 | $15.41 | $15.88 | $10.50 | 11,288,280 |
| 2017-04-25 | $16.09 | $16.28 | $15.31 | $15.44 | $10.21 | 19,515,010 |
| 2017-04-24 | $16.41 | $16.61 | $15.60 | $16.01 | $10.59 | 13,771,980 |
| 2017-04-21 | $16.10 | $16.86 | $16.06 | $16.50 | $10.91 | 21,173,610 |
| 2017-04-20 | $16.41 | $16.59 | $15.96 | $16.08 | $10.63 | 15,321,260 |
| 2017-04-19 | $16.67 | $16.77 | $16.04 | $16.39 | $10.84 | 16,075,790 |
| 2017-04-18 | $16.87 | $16.97 | $16.32 | $16.60 | $10.98 | 15,839,080 |
| 2017-04-17 | $16.84 | $17.16 | $16.32 | $16.80 | $11.11 | 17,124,410 |
| 2017-04-14 | $17.48 | $17.48 | $16.71 | $16.76 | $11.08 | 18,855,250 |
| 2017-04-13 | $17.02 | $17.50 | $17.00 | $17.49 | $11.57 | 19,711,950 |
| 2017-04-12 | $16.90 | $17.40 | $16.67 | $16.99 | $11.24 | 18,704,300 |
| 2017-04-11 | $17.50 | $17.98 | $16.61 | $17.11 | $11.31 | 35,786,160 |
| 2017-04-10 | $17.15 | $18.04 | $17.11 | $17.48 | $11.56 | 36,620,440 |
| 2017-04-07 | $17.23 | $17.65 | $17.00 | $17.22 | $11.39 | 21,625,930 |
| 2017-04-06 | $17.40 | $17.70 | $17.11 | $17.24 | $11.40 | 28,989,050 |
| 2017-04-05 | $16.60 | $17.72 | $16.60 | $17.40 | $11.51 | 51,197,660 |
| 2017-04-04 | $16.48 | $16.48 | $16.48 | $16.48 | $10.90 | 0 |
| 2017-04-03 | $16.48 | $16.48 | $16.48 | $16.48 | $10.90 | 0 |
| 2017-03-31 | $15.70 | $16.52 | $15.65 | $16.48 | $10.90 | 39,763,190 |
| 2017-03-30 | $15.77 | $16.03 | $15.36 | $15.60 | $10.32 | 19,484,080 |
| 2017-03-29 | $16.00 | $16.20 | $15.72 | $15.75 | $10.42 | 20,652,020 |
| 2017-03-28 | $15.83 | $16.35 | $15.68 | $15.99 | $10.57 | 33,476,600 |
| 2017-03-27 | $15.22 | $15.89 | $15.19 | $15.79 | $10.44 | 30,123,870 |
| 2017-03-24 | $15.14 | $15.35 | $15.13 | $15.22 | $10.06 | 15,098,930 |
| 2017-03-23 | $15.24 | $15.58 | $15.02 | $15.21 | $10.06 | 24,078,900 |
| 2017-03-22 | $14.89 | $15.45 | $14.64 | $15.38 | $10.17 | 32,449,760 |
| 2017-03-21 | $14.68 | $15.00 | $14.68 | $14.90 | $9.85 | 13,487,240 |
| 2017-03-20 | $14.73 | $14.90 | $14.45 | $14.66 | $9.69 | 12,087,420 |
| 2017-03-17 | $15.00 | $15.16 | $14.70 | $14.74 | $9.75 | 13,351,310 |
| 2017-03-16 | $14.83 | $15.04 | $14.83 | $14.97 | $9.90 | 9,869,600 |
| 2017-03-15 | $14.82 | $15.04 | $14.60 | $14.93 | $9.87 | 12,012,710 |
| 2017-03-14 | $14.91 | $15.06 | $14.72 | $14.78 | $9.77 | 12,918,810 |
| 2017-03-13 | $14.98 | $15.30 | $14.80 | $14.99 | $9.91 | 18,917,820 |
| 2017-03-10 | $14.75 | $15.20 | $14.72 | $15.06 | $9.96 | 21,784,870 |
| 2017-03-09 | $14.70 | $14.89 | $14.53 | $14.78 | $9.77 | 15,640,910 |
| 2017-03-08 | $14.78 | $14.90 | $14.41 | $14.68 | $9.71 | 15,370,610 |
| 2017-03-07 | $15.00 | $15.50 | $14.80 | $14.85 | $9.82 | 30,706,000 |
| 2017-03-06 | $14.55 | $14.99 | $14.55 | $14.80 | $9.79 | 27,390,910 |
| 2017-03-03 | $14.08 | $14.70 | $13.98 | $14.52 | $9.60 | 31,611,550 |
| 2017-03-02 | $14.03 | $14.24 | $13.92 | $14.08 | $9.31 | 15,044,050 |
| 2017-03-01 | $14.00 | $14.01 | $13.86 | $13.90 | $9.19 | 7,842,820 |
| 2017-02-28 | $14.07 | $14.41 | $13.97 | $14.02 | $9.27 | 18,663,640 |
| 2017-02-27 | $14.00 | $14.12 | $13.85 | $13.91 | $9.20 | 9,181,420 |
| 2017-02-24 | $14.17 | $14.20 | $13.88 | $14.08 | $9.31 | 14,077,970 |
| 2017-02-23 | $13.80 | $14.19 | $13.72 | $14.09 | $9.32 | 28,483,860 |
| 2017-02-22 | $13.49 | $13.74 | $13.42 | $13.63 | $9.01 | 12,977,880 |
| 2017-02-21 | $13.18 | $13.54 | $13.15 | $13.49 | $8.92 | 16,447,690 |
| 2017-02-20 | $13.15 | $13.17 | $13.00 | $13.14 | $8.69 | 6,280,550 |
| 2017-02-17 | $13.11 | $13.23 | $13.01 | $13.13 | $8.68 | 5,255,290 |
| 2017-02-16 | $13.02 | $13.22 | $13.00 | $13.10 | $8.66 | 5,238,990 |
| 2017-02-15 | $13.28 | $13.30 | $12.98 | $13.00 | $8.60 | 6,074,020 |
| 2017-02-14 | $13.31 | $13.40 | $13.19 | $13.29 | $8.79 | 5,565,960 |
| 2017-02-13 | $13.18 | $13.42 | $13.18 | $13.28 | $8.78 | 6,966,420 |
| 2017-02-10 | $13.16 | $13.23 | $13.10 | $13.17 | $8.71 | 6,398,020 |
| 2017-02-09 | $13.02 | $13.39 | $12.97 | $13.17 | $8.71 | 9,125,350 |
| 2017-02-08 | $13.04 | $13.08 | $12.90 | $13.04 | $8.62 | 4,751,170 |
| 2017-02-07 | $13.05 | $13.10 | $12.91 | $13.05 | $8.63 | 6,057,850 |
| 2017-02-06 | $12.73 | $13.03 | $12.71 | $13.02 | $8.61 | 7,578,510 |
| 2017-02-03 | $12.70 | $12.82 | $12.68 | $12.73 | $8.42 | 4,329,890 |
| 2017-02-02 | $12.66 | $12.66 | $12.66 | $12.66 | $8.37 | 0 |
| 2017-02-01 | $12.66 | $12.66 | $12.66 | $12.66 | $8.37 | 0 |
| 2017-01-31 | $12.66 | $12.66 | $12.66 | $12.66 | $8.37 | 0 |
| 2017-01-30 | $12.66 | $12.66 | $12.66 | $12.66 | $8.37 | 0 |
| 2017-01-27 | $12.66 | $12.66 | $12.66 | $12.66 | $8.37 | 0 |
| 2017-01-26 | $12.59 | $12.68 | $12.59 | $12.66 | $8.37 | 3,799,610 |
| 2017-01-25 | $12.55 | $12.70 | $12.54 | $12.56 | $8.31 | 4,581,830 |
| 2017-01-24 | $12.70 | $12.73 | $12.50 | $12.54 | $8.29 | 4,406,700 |
| 2017-01-23 | $12.64 | $12.79 | $12.63 | $12.70 | $8.40 | 4,465,720 |
| 2017-01-20 | $12.52 | $12.71 | $12.35 | $12.63 | $8.35 | 6,259,140 |
| 2017-01-19 | $12.77 | $12.79 | $12.52 | $12.54 | $8.29 | 4,924,200 |
| 2017-01-18 | $12.62 | $12.92 | $12.51 | $12.76 | $8.44 | 7,944,440 |
| 2017-01-17 | $12.77 | $12.88 | $12.36 | $12.59 | $8.33 | 7,289,900 |
| 2017-01-16 | $13.27 | $13.27 | $12.13 | $12.67 | $8.38 | 11,198,740 |
| 2017-01-13 | $13.85 | $13.85 | $13.20 | $13.23 | $8.75 | 9,883,960 |
| 2017-01-12 | $13.97 | $14.05 | $13.75 | $13.78 | $9.11 | 5,552,930 |
| 2017-01-11 | $14.15 | $14.19 | $13.92 | $13.93 | $9.21 | 10,635,830 |
| 2017-01-10 | $14.24 | $14.32 | $14.15 | $14.19 | $9.38 | 5,834,120 |
| 2017-01-09 | $14.20 | $14.42 | $14.18 | $14.26 | $9.43 | 5,945,600 |
| 2017-01-06 | $14.38 | $14.38 | $14.18 | $14.21 | $9.40 | 6,786,570 |
| 2017-01-05 | $14.46 | $14.56 | $14.32 | $14.38 | $9.51 | 10,327,820 |
| 2017-01-04 | $14.18 | $14.66 | $14.12 | $14.53 | $9.61 | 17,640,680 |
| 2017-01-03 | $14.10 | $14.23 | $14.10 | $14.13 | $9.34 | 4,062,160 |
| 2017-01-02 | $14.08 | $14.08 | $14.08 | $14.08 | $9.31 | 0 |
| 2016-12-30 | $14.19 | $14.20 | $14.04 | $14.08 | $9.31 | 5,660,090 |
| 2016-12-29 | $14.20 | $14.27 | $14.10 | $14.13 | $9.34 | 6,279,190 |
| 2016-12-28 | $14.28 | $14.42 | $14.18 | $14.21 | $9.40 | 5,115,750 |
| 2016-12-27 | $14.32 | $14.40 | $14.22 | $14.27 | $9.44 | 5,133,950 |
| 2016-12-26 | $14.30 | $14.44 | $14.12 | $14.43 | $9.54 | 5,655,770 |
| 2016-12-23 | $14.37 | $14.49 | $14.29 | $14.37 | $9.50 | 6,069,130 |
| 2016-12-22 | $14.40 | $14.50 | $14.25 | $14.43 | $9.54 | 7,079,720 |
| 2016-12-21 | $14.31 | $14.44 | $14.28 | $14.37 | $9.50 | 5,587,470 |
| 2016-12-20 | $14.46 | $14.46 | $14.21 | $14.31 | $9.46 | 7,239,740 |
| 2016-12-19 | $14.60 | $14.83 | $14.40 | $14.47 | $9.57 | 15,016,910 |
| 2016-12-16 | $14.27 | $14.50 | $14.20 | $14.29 | $9.45 | 7,769,810 |
| 2016-12-15 | $14.11 | $14.34 | $14.06 | $14.27 | $9.44 | 8,650,430 |
| 2016-12-14 | $14.40 | $14.56 | $14.00 | $14.09 | $9.32 | 12,834,680 |
| 2016-12-13 | $14.40 | $14.69 | $14.30 | $14.52 | $9.60 | 10,026,680 |
| 2016-12-12 | $15.10 | $15.15 | $14.28 | $14.29 | $9.45 | 19,626,660 |
| 2016-12-09 | $14.96 | $15.46 | $14.92 | $15.20 | $10.05 | 22,520,970 |
| 2016-12-08 | $15.16 | $15.22 | $14.85 | $14.89 | $9.85 | 17,497,540 |
| 2016-12-07 | $15.00 | $15.37 | $14.90 | $15.27 | $10.10 | 25,478,050 |
| 2016-12-06 | $15.49 | $15.89 | $15.20 | $15.54 | $10.28 | 51,430,370 |
| 2016-12-05 | $14.52 | $15.54 | $14.35 | $15.51 | $10.26 | 25,851,700 |
| 2016-12-02 | $14.96 | $14.98 | $14.50 | $14.52 | $9.60 | 11,814,040 |
| 2016-12-01 | $14.90 | $14.97 | $14.84 | $14.88 | $9.84 | 5,953,600 |
| 2016-11-30 | $14.82 | $14.96 | $14.82 | $14.90 | $9.85 | 4,918,610 |
| 2016-11-29 | $14.80 | $15.04 | $14.80 | $14.86 | $9.83 | 8,131,340 |
| 2016-11-28 | $15.08 | $15.14 | $14.92 | $14.98 | $9.91 | 9,524,360 |
| 2016-11-25 | $15.05 | $15.11 | $14.85 | $15.08 | $9.97 | 9,037,280 |
| 2016-11-24 | $15.26 | $15.26 | $15.00 | $15.05 | $9.95 | 11,163,070 |
| 2016-11-23 | $15.54 | $15.55 | $15.17 | $15.23 | $10.07 | 11,830,880 |
| 2016-11-22 | $15.27 | $15.58 | $15.19 | $15.47 | $10.23 | 16,014,790 |
| 2016-11-21 | $15.23 | $15.34 | $15.17 | $15.28 | $10.10 | 10,504,740 |
| 2016-11-18 | $15.17 | $15.31 | $15.15 | $15.25 | $10.08 | 9,229,220 |
| 2016-11-17 | $15.24 | $15.28 | $15.11 | $15.20 | $10.05 | 7,832,210 |
| 2016-11-16 | $15.25 | $15.38 | $15.20 | $15.26 | $10.09 | 13,343,360 |
| 2016-11-15 | $15.09 | $15.23 | $15.05 | $15.22 | $10.06 | 9,994,490 |
| 2016-11-14 | $15.05 | $15.13 | $15.01 | $15.10 | $9.99 | 10,584,190 |
| 2016-11-11 | $15.05 | $15.21 | $15.00 | $15.11 | $9.99 | 14,081,940 |
| 2016-11-10 | $15.12 | $15.30 | $15.00 | $15.06 | $9.96 | 12,989,710 |
| 2016-11-09 | $15.23 | $15.25 | $14.79 | $14.95 | $9.89 | 15,046,490 |
| 2016-11-08 | $15.27 | $15.34 | $15.18 | $15.20 | $10.05 | 8,384,580 |
| 2016-11-07 | $15.13 | $15.34 | $15.10 | $15.17 | $10.03 | 7,857,540 |
| 2016-11-04 | $15.36 | $15.47 | $15.06 | $15.14 | $10.01 | 14,642,630 |
| 2016-11-03 | $15.33 | $15.52 | $15.33 | $15.41 | $10.19 | 9,905,910 |
| 2016-11-02 | $15.71 | $15.71 | $15.40 | $15.42 | $10.20 | 12,405,720 |
| 2016-11-01 | $15.75 | $15.77 | $15.57 | $15.71 | $10.39 | 9,931,140 |
| 2016-10-31 | $15.50 | $15.84 | $15.40 | $15.74 | $10.41 | 0 |
| 2016-10-28 | $15.54 | $15.78 | $15.45 | $15.46 | $10.22 | 12,072,120 |
| 2016-10-27 | $15.50 | $15.62 | $15.47 | $15.50 | $10.25 | 9,944,610 |
| 2016-10-26 | $15.66 | $15.71 | $15.45 | $15.56 | $10.29 | 14,547,880 |
| 2016-10-25 | $15.76 | $15.85 | $15.65 | $15.71 | $10.39 | 11,458,210 |
| 2016-10-24 | $15.67 | $15.91 | $15.62 | $15.74 | $10.41 | 14,490,120 |
| 2016-10-21 | $16.03 | $16.09 | $15.66 | $15.81 | $10.45 | 12,623,460 |
| 2016-10-20 | $16.28 | $16.43 | $15.99 | $16.03 | $10.60 | 16,832,740 |
| 2016-10-19 | $15.97 | $16.35 | $15.90 | $16.17 | $10.69 | 27,194,710 |
| 2016-10-18 | $15.56 | $15.93 | $15.51 | $15.88 | $10.50 | 20,026,260 |
| 2016-10-17 | $15.60 | $15.88 | $15.50 | $15.58 | $10.30 | 17,306,070 |
| 2016-10-14 | $15.71 | $15.71 | $15.46 | $15.60 | $10.32 | 10,302,830 |
| 2016-10-13 | $15.69 | $15.76 | $15.50 | $15.73 | $10.40 | 12,917,320 |
| 2016-10-12 | $16.09 | $16.09 | $15.59 | $15.68 | $10.37 | 26,364,400 |
| 2016-10-11 | $16.30 | $16.34 | $16.08 | $16.16 | $10.69 | 18,555,930 |
| 2016-10-10 | $16.30 | $16.39 | $16.05 | $16.31 | $10.79 | 19,085,520 |
| 2016-10-07 | $16.12 | $16.12 | $16.12 | $16.12 | $10.66 | 0 |
| 2016-10-06 | $16.12 | $16.12 | $16.12 | $16.12 | $10.66 | 0 |
| 2016-10-05 | $16.12 | $16.12 | $16.12 | $16.12 | $10.66 | 0 |
| 2016-10-04 | $16.12 | $16.12 | $16.12 | $16.12 | $10.66 | 0 |
| 2016-10-03 | $16.12 | $16.12 | $16.12 | $16.12 | $10.66 | 0 |
| 2016-09-30 | $16.15 | $16.36 | $16.04 | $16.12 | $10.66 | 13,393,590 |
| 2016-09-29 | $16.30 | $16.57 | $16.06 | $16.12 | $10.66 | 22,773,360 |
| 2016-09-28 | $15.80 | $16.80 | $15.63 | $16.40 | $10.85 | 51,554,130 |
| 2016-09-27 | $15.00 | $15.98 | $14.78 | $15.86 | $10.49 | 23,246,380 |
| 2016-09-26 | $15.63 | $15.63 | $14.91 | $14.99 | $9.91 | 14,679,650 |
| 2016-09-23 | $15.65 | $15.78 | $15.53 | $15.61 | $10.32 | 12,107,640 |
| 2016-09-22 | $15.78 | $15.90 | $15.62 | $15.63 | $10.34 | 10,495,060 |
| 2016-09-21 | $15.49 | $15.69 | $15.49 | $15.68 | $10.37 | 10,454,480 |
| 2016-09-20 | $15.42 | $15.72 | $15.30 | $15.58 | $10.30 | 12,515,980 |
| 2016-09-19 | $15.36 | $15.66 | $15.36 | $15.51 | $10.26 | 10,264,340 |
| 2016-09-16 | $15.30 | $15.30 | $15.30 | $15.30 | $10.12 | 0 |
| 2016-09-15 | $15.30 | $15.30 | $15.30 | $15.30 | $10.12 | 0 |
| 2016-09-14 | $15.33 | $15.57 | $15.22 | $15.30 | $10.12 | 14,391,690 |
| 2016-09-13 | $15.41 | $15.63 | $15.40 | $15.43 | $10.20 | 13,273,140 |
| 2016-09-12 | $15.99 | $15.99 | $15.38 | $15.41 | $10.19 | 27,534,740 |
| 2016-09-09 | $16.21 | $16.75 | $16.21 | $16.34 | $10.81 | 26,036,360 |
| 2016-09-08 | $16.15 | $16.34 | $16.02 | $16.25 | $10.75 | 17,723,860 |
| 2016-09-07 | $16.75 | $16.85 | $16.21 | $16.25 | $10.75 | 28,919,080 |
| 2016-09-06 | $16.16 | $16.59 | $15.76 | $16.54 | $10.94 | 38,351,510 |
| 2016-09-05 | $16.39 | $16.67 | $16.05 | $16.14 | $10.67 | 32,633,100 |
| 2016-09-02 | $16.21 | $16.86 | $16.01 | $16.58 | $10.96 | 41,247,100 |
| 2016-09-01 | $16.51 | $17.18 | $16.35 | $16.48 | $10.90 | 47,133,370 |
| 2016-08-31 | $16.50 | $17.00 | $16.10 | $16.74 | $11.07 | 64,597,940 |
| 2016-08-30 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-29 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-26 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-25 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-24 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-23 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-22 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-19 | $17.77 | $17.77 | $17.77 | $17.77 | $11.75 | 0 |
| 2016-08-18 | $17.40 | $17.96 | $16.94 | $17.77 | $11.75 | 101,989,440 |
| 2016-08-17 | $15.69 | $16.56 | $15.41 | $16.42 | $10.86 | 40,821,860 |
| 2016-08-16 | $15.39 | $15.96 | $15.34 | $15.61 | $10.32 | 28,824,260 |
| 2016-08-15 | $14.87 | $15.37 | $14.75 | $15.28 | $10.10 | 21,333,470 |
| 2016-08-12 | $14.80 | $14.88 | $14.57 | $14.80 | $9.79 | 12,115,200 |
| 2016-08-11 | $15.06 | $15.07 | $14.63 | $14.77 | $9.77 | 17,399,890 |
| 2016-08-10 | $15.16 | $15.22 | $14.96 | $15.06 | $9.96 | 12,635,210 |
| 2016-08-09 | $14.92 | $15.15 | $14.90 | $15.08 | $9.97 | 13,068,040 |
| 2016-08-08 | $14.96 | $15.00 | $14.47 | $14.90 | $9.85 | 15,259,000 |
| 2016-08-05 | $15.22 | $15.27 | $14.96 | $14.99 | $9.91 | 9,409,580 |
| 2016-08-04 | $15.06 | $15.32 | $14.85 | $15.23 | $10.07 | 13,356,480 |
| 2016-08-03 | $15.15 | $15.15 | $14.98 | $15.05 | $9.95 | 8,837,150 |
| 2016-08-02 | $15.06 | $15.19 | $14.90 | $15.09 | $9.98 | 8,114,420 |
| 2016-08-01 | $15.30 | $15.31 | $14.85 | $15.05 | $9.95 | 11,234,900 |
| 2016-07-29 | $15.12 | $15.48 | $15.12 | $15.30 | $10.12 | 13,893,530 |
| 2016-07-28 | $15.16 | $15.40 | $14.80 | $15.15 | $10.02 | 20,595,390 |
| 2016-07-27 | $16.35 | $16.64 | $15.08 | $15.28 | $10.10 | 34,304,860 |
| 2016-07-26 | $16.16 | $16.43 | $16.16 | $16.30 | $10.78 | 13,124,700 |
| 2016-07-25 | $16.60 | $16.60 | $16.07 | $16.15 | $10.68 | 26,934,580 |
| 2016-07-22 | $17.00 | $17.06 | $16.65 | $16.67 | $11.02 | 15,277,330 |
| 2016-07-21 | $17.09 | $17.26 | $16.94 | $17.03 | $11.26 | 13,742,080 |
| 2016-07-20 | $16.90 | $17.28 | $16.80 | $17.07 | $11.29 | 17,939,310 |
| 2016-07-19 | $16.72 | $16.94 | $16.63 | $16.88 | $11.16 | 14,404,200 |
| 2016-07-18 | $17.20 | $17.20 | $16.72 | $16.80 | $11.11 | 23,823,830 |
| 2016-07-15 | $17.19 | $17.40 | $17.09 | $17.23 | $11.39 | 20,151,450 |
| 2016-07-14 | $17.29 | $17.37 | $17.02 | $17.16 | $11.35 | 16,734,140 |
| 2016-07-13 | $17.19 | $17.34 | $17.07 | $17.20 | $11.37 | 18,609,770 |
| 2016-07-12 | $17.23 | $17.36 | $16.75 | $17.18 | $11.36 | 32,168,930 |
| 2016-07-11 | $17.81 | $17.97 | $17.20 | $17.28 | $11.43 | 30,230,980 |
| 2016-07-08 | $17.95 | $18.05 | $17.68 | $17.76 | $11.74 | 31,506,590 |
| 2016-07-07 | $17.40 | $18.18 | $17.25 | $18.07 | $11.95 | 58,213,970 |
| 2016-07-06 | $17.40 | $17.77 | $17.23 | $17.53 | $11.59 | 37,203,870 |
| 2016-07-05 | $17.25 | $17.58 | $17.00 | $17.40 | $11.51 | 38,146,370 |
| 2016-07-04 | $16.96 | $17.27 | $16.80 | $17.18 | $11.36 | 25,111,980 |
| 2016-07-01 | $17.20 | $17.25 | $16.94 | $16.97 | $11.22 | 22,106,510 |
| 2016-06-30 | $17.63 | $17.64 | $16.89 | $17.21 | $11.38 | 37,849,200 |
| 2016-06-29 | $17.40 | $17.86 | $17.39 | $17.53 | $11.59 | 45,525,490 |
| 2016-06-28 | $17.40 | $17.75 | $16.92 | $17.30 | $11.44 | 37,318,250 |
| 2016-06-27 | $16.88 | $17.49 | $16.88 | $17.47 | $11.55 | 31,586,440 |
| 2016-06-24 | $17.27 | $17.60 | $16.11 | $17.20 | $11.37 | 50,659,340 |
| 2016-06-23 | $17.49 | $17.57 | $17.02 | $17.19 | $11.37 | 29,989,690 |
| 2016-06-22 | $17.37 | $17.78 | $16.79 | $17.59 | $11.63 | 48,191,290 |
| 2016-06-21 | $18.55 | $18.85 | $17.10 | $17.39 | $11.50 | 81,903,570 |
| 2016-06-20 | $18.83 | $19.57 | $18.44 | $18.85 | $12.47 | 31,500,230 |
| 2016-06-17 | $38.80 | $39.00 | $36.50 | $37.25 | $12.26 | 37,810,850 |
| 2016-06-16 | $37.50 | $39.70 | $37.10 | $38.41 | $12.64 | 59,629,950 |
| 2016-06-15 | $32.77 | $36.17 | $32.14 | $36.17 | $11.90 | 34,616,080 |
| 2016-06-14 | $32.48 | $33.09 | $32.05 | $32.88 | $10.82 | 19,759,200 |
| 2016-06-13 | $33.89 | $34.50 | $31.89 | $31.94 | $10.51 | 26,930,460 |
| 2016-06-10 | $34.59 | $34.59 | $34.59 | $34.59 | $11.38 | 0 |
| 2016-06-09 | $34.59 | $34.59 | $34.59 | $34.59 | $11.38 | 0 |
| 2016-06-08 | $33.59 | $35.68 | $32.99 | $34.59 | $11.38 | 36,088,700 |
| 2016-06-07 | $33.01 | $33.78 | $32.65 | $33.41 | $10.99 | 28,231,500 |
| 2016-06-06 | $31.49 | $33.72 | $31.40 | $33.38 | $10.98 | 36,148,980 |
| 2016-06-03 | $31.13 | $32.05 | $31.03 | $31.16 | $10.25 | 19,232,590 |
| 2016-06-02 | $30.70 | $31.34 | $30.59 | $31.02 | $10.21 | 16,280,040 |
| 2016-06-01 | $30.10 | $30.10 | $30.10 | $30.10 | $9.91 | 0 |
| 2016-05-31 | $29.10 | $30.20 | $29.10 | $30.10 | $9.91 | 12,955,890 |
| 2016-05-30 | $29.02 | $29.49 | $28.60 | $28.85 | $9.49 | 7,580,170 |
| 2016-05-27 | $30.00 | $30.27 | $29.44 | $29.49 | $9.70 | 8,578,920 |
| 2016-05-26 | $29.61 | $30.10 | $29.04 | $30.09 | $9.90 | 12,017,960 |
| 2016-05-25 | $31.00 | $31.45 | $29.99 | $30.17 | $9.93 | 12,286,720 |
| 2016-05-24 | $31.00 | $31.20 | $30.06 | $30.59 | $10.07 | 12,432,680 |
| 2016-05-23 | $29.72 | $31.38 | $29.70 | $31.23 | $10.28 | 18,347,620 |
| 2016-05-20 | $29.30 | $30.23 | $28.80 | $29.70 | $9.77 | 12,078,630 |
| 2016-05-19 | $29.31 | $30.55 | $29.31 | $29.80 | $9.81 | 13,395,480 |
| 2016-05-18 | $30.96 | $30.96 | $28.85 | $29.50 | $9.71 | 18,262,850 |
| 2016-05-17 | $31.80 | $32.48 | $31.30 | $31.34 | $10.31 | 23,889,830 |
| 2016-05-16 | $29.28 | $32.08 | $29.03 | $32.02 | $10.54 | 25,052,640 |
| 2016-05-13 | $29.35 | $30.54 | $29.21 | $29.54 | $9.72 | 12,297,590 |
| 2016-05-12 | $28.70 | $30.03 | $27.77 | $29.68 | $9.77 | 15,263,870 |
| 2016-05-11 | $29.68 | $29.89 | $28.85 | $28.89 | $9.51 | 8,400,160 |
| 2016-05-10 | $29.50 | $29.95 | $29.20 | $29.37 | $9.66 | 7,664,940 |
| 2016-05-09 | $30.29 | $30.39 | $29.32 | $29.60 | $9.74 | 12,287,920 |
| 2016-05-06 | $32.35 | $32.55 | $30.66 | $30.70 | $10.10 | 22,381,670 |
| 2016-05-05 | $31.84 | $32.50 | $31.61 | $32.33 | $10.64 | 15,567,280 |
| 2016-05-04 | $31.70 | $32.33 | $31.64 | $31.72 | $10.44 | 13,920,500 |
| 2016-05-03 | $30.48 | $32.00 | $30.00 | $31.95 | $10.51 | 20,072,750 |
| 2016-05-02 | $30.48 | $30.48 | $30.48 | $30.48 | $10.03 | 0 |
| 2016-04-29 | $29.97 | $30.98 | $29.65 | $30.48 | $10.03 | 11,541,950 |
| 2016-04-28 | $30.59 | $30.75 | $29.66 | $30.44 | $10.02 | 17,584,410 |
| 2016-04-27 | $30.47 | $31.99 | $30.39 | $31.17 | $10.26 | 20,204,790 |
| 2016-04-26 | $29.47 | $30.33 | $29.43 | $30.30 | $9.97 | 11,204,560 |
| 2016-04-25 | $29.88 | $29.88 | $28.81 | $29.47 | $9.70 | 10,001,030 |
| 2016-04-22 | $28.90 | $30.25 | $28.65 | $30.12 | $9.91 | 13,894,180 |
| 2016-04-21 | $29.80 | $30.30 | $29.02 | $29.19 | $9.61 | 13,637,220 |
| 2016-04-20 | $31.91 | $32.47 | $28.91 | $30.13 | $9.91 | 22,863,590 |
| 2016-04-19 | $32.20 | $32.68 | $31.70 | $31.99 | $10.53 | 13,784,390 |
| 2016-04-18 | $31.55 | $32.86 | $31.01 | $32.36 | $10.65 | 19,649,780 |
| 2016-04-15 | $33.00 | $33.25 | $31.70 | $32.18 | $10.59 | 25,940,630 |
| 2016-04-14 | $32.05 | $33.20 | $31.98 | $32.70 | $10.76 | 19,947,370 |
| 2016-04-13 | $32.33 | $32.93 | $31.80 | $31.83 | $10.47 | 23,077,900 |
| 2016-04-12 | $33.50 | $33.50 | $31.60 | $31.99 | $10.53 | 22,040,920 |
| 2016-04-11 | $33.50 | $33.95 | $32.51 | $33.31 | $10.96 | 23,279,910 |
| 2016-04-08 | $31.89 | $33.99 | $31.78 | $33.12 | $10.90 | 31,662,970 |
| 2016-04-07 | $31.87 | $34.19 | $31.30 | $32.53 | $10.70 | 37,888,910 |
| 2016-04-06 | $31.10 | $32.35 | $30.90 | $31.92 | $10.50 | 23,154,540 |
| 2016-04-05 | $30.50 | $32.00 | $30.30 | $31.46 | $10.35 | 29,695,370 |
| 2016-04-04 | $29.80 | $29.80 | $29.80 | $29.80 | $9.81 | 0 |
| 2016-04-01 | $29.80 | $29.97 | $29.00 | $29.80 | $9.81 | 15,296,630 |
| 2016-03-31 | $30.89 | $31.00 | $29.88 | $30.11 | $9.91 | 26,775,730 |
| 2016-03-30 | $28.55 | $30.85 | $28.55 | $30.74 | $10.12 | 26,956,860 |
| 2016-03-29 | $29.70 | $29.96 | $27.88 | $28.35 | $9.33 | 23,024,880 |
| 2016-03-28 | $29.39 | $30.95 | $29.07 | $30.10 | $9.91 | 29,171,740 |
| 2016-03-25 | $28.69 | $29.04 | $28.30 | $28.94 | $9.52 | 14,792,250 |
| 2016-03-24 | $28.40 | $30.22 | $28.20 | $28.94 | $9.52 | 29,872,010 |
| 2016-03-23 | $29.00 | $29.48 | $28.24 | $29.09 | $9.57 | 24,209,700 |
| 2016-03-22 | $29.00 | $30.41 | $28.81 | $29.35 | $9.66 | 22,617,810 |
| 2016-03-21 | $29.25 | $30.00 | $28.75 | $29.46 | $9.69 | 28,844,880 |
| 2016-03-18 | $28.30 | $29.59 | $27.80 | $29.00 | $9.54 | 38,502,390 |
| 2016-03-17 | $25.27 | $27.43 | $25.10 | $27.43 | $9.03 | 31,258,270 |
| 2016-03-16 | $25.70 | $25.70 | $24.80 | $24.94 | $8.21 | 12,381,850 |
| 2016-03-15 | $24.69 | $26.08 | $24.50 | $25.38 | $8.35 | 19,026,300 |
| 2016-03-14 | $23.98 | $25.09 | $23.90 | $24.61 | $8.10 | 12,135,530 |
| 2016-03-11 | $23.30 | $23.79 | $23.01 | $23.47 | $7.72 | 6,985,040 |
| 2016-03-10 | $24.40 | $24.61 | $23.65 | $23.67 | $7.79 | 7,251,550 |
| 2016-03-09 | $24.50 | $24.98 | $24.25 | $24.35 | $8.01 | 7,488,550 |
| 2016-03-08 | $24.90 | $25.24 | $23.69 | $25.17 | $8.28 | 11,756,950 |
| 2016-03-07 | $24.52 | $25.44 | $24.52 | $24.95 | $8.21 | 9,287,960 |
| 2016-03-04 | $25.57 | $25.57 | $24.18 | $24.52 | $8.07 | 12,395,150 |
| 2016-03-03 | $25.38 | $26.15 | $25.27 | $25.62 | $8.43 | 15,090,900 |
| 2016-03-02 | $23.85 | $25.45 | $23.80 | $25.31 | $8.33 | 14,412,630 |
| 2016-03-01 | $23.65 | $24.10 | $23.00 | $23.84 | $7.85 | 10,933,710 |
| 2016-02-29 | $24.80 | $24.80 | $22.90 | $23.35 | $7.68 | 13,779,650 |
| 2016-02-26 | $25.56 | $25.72 | $24.16 | $24.89 | $8.19 | 14,518,590 |
| 2016-02-25 | $26.81 | $27.68 | $24.01 | $24.94 | $8.21 | 29,898,100 |
| 2016-02-24 | $26.00 | $26.65 | $25.65 | $26.34 | $8.67 | 11,172,310 |
| 2016-02-23 | $26.76 | $26.89 | $25.80 | $26.20 | $8.62 | 12,199,780 |
| 2016-02-22 | $26.12 | $26.87 | $25.90 | $26.74 | $8.80 | 16,051,210 |
| 2016-02-19 | $25.90 | $26.18 | $25.50 | $25.82 | $8.50 | 10,483,990 |
| 2016-02-18 | $26.60 | $26.95 | $25.88 | $25.98 | $8.55 | 13,779,850 |
| 2016-02-17 | $26.20 | $26.45 | $25.71 | $26.27 | $8.64 | 13,285,910 |
| 2016-02-16 | $25.48 | $26.27 | $25.40 | $26.19 | $8.62 | 14,799,930 |
| 2016-02-15 | $23.58 | $25.53 | $23.58 | $25.26 | $8.31 | 10,984,720 |
| 2016-02-12 | $25.05 | $25.05 | $25.05 | $25.05 | $8.24 | 0 |
| 2016-02-11 | $25.05 | $25.05 | $25.05 | $25.05 | $8.24 | 0 |
| 2016-02-10 | $25.05 | $25.05 | $25.05 | $25.05 | $8.24 | 0 |
| 2016-02-09 | $25.05 | $25.05 | $25.05 | $25.05 | $8.24 | 0 |
| 2016-02-08 | $25.05 | $25.05 | $25.05 | $25.05 | $8.24 | 0 |
| 2016-02-05 | $25.60 | $25.92 | $25.00 | $25.05 | $8.24 | 11,212,020 |
| 2016-02-04 | $24.80 | $25.98 | $24.71 | $25.66 | $8.44 | 17,094,070 |
| 2016-02-03 | $23.95 | $25.18 | $23.76 | $24.98 | $8.22 | 17,813,520 |
| 2016-02-02 | $23.10 | $24.65 | $23.10 | $24.30 | $8.00 | 17,202,640 |
| 2016-02-01 | $23.75 | $23.75 | $22.35 | $23.01 | $7.57 | 14,698,730 |
| 2016-01-29 | $22.15 | $24.06 | $22.00 | $23.51 | $7.74 | 18,197,150 |
| 2016-01-28 | $23.35 | $24.14 | $22.05 | $22.19 | $7.30 | 12,730,130 |
| 2016-01-27 | $24.71 | $24.94 | $22.32 | $23.79 | $7.83 | 17,969,110 |
| 2016-01-26 | $26.99 | $26.99 | $24.71 | $24.71 | $8.13 | 18,412,560 |
| 2016-01-25 | $27.81 | $28.22 | $26.87 | $27.45 | $9.03 | 14,447,960 |
| 2016-01-22 | $27.22 | $28.09 | $26.60 | $27.70 | $9.12 | 15,096,060 |
| 2016-01-21 | $29.05 | $29.73 | $26.91 | $26.98 | $8.88 | 19,702,470 |
| 2016-01-20 | $30.03 | $30.74 | $29.30 | $29.67 | $9.76 | 18,754,130 |
| 2016-01-19 | $29.20 | $30.48 | $29.17 | $30.47 | $10.03 | 20,225,340 |
| 2016-01-18 | $28.02 | $30.14 | $27.83 | $29.49 | $9.70 | 21,026,480 |
| 2016-01-15 | $28.80 | $30.44 | $28.58 | $28.99 | $9.54 | 27,387,210 |
| 2016-01-14 | $26.25 | $29.51 | $25.96 | $29.48 | $9.70 | 25,074,050 |
| 2016-01-13 | $28.29 | $28.87 | $27.30 | $27.45 | $9.03 | 20,089,840 |
| 2016-01-12 | $27.28 | $28.48 | $26.63 | $27.83 | $9.16 | 19,697,270 |
| 2016-01-11 | $28.98 | $30.10 | $27.06 | $27.06 | $8.90 | 21,292,580 |
| 2016-01-08 | $31.20 | $31.48 | $27.98 | $30.07 | $9.90 | 23,113,720 |
| 2016-01-07 | $32.50 | $32.60 | $30.53 | $30.53 | $10.05 | 6,325,300 |
| 2016-01-06 | $33.27 | $33.95 | $32.00 | $33.92 | $11.16 | 25,820,960 |
| 2016-01-05 | $33.01 | $34.59 | $31.79 | $33.31 | $10.96 | 33,412,770 |
| 2016-01-04 | $39.25 | $39.39 | $35.32 | $35.32 | $11.62 | 27,639,050 |
| 2016-01-01 | $39.24 | $39.24 | $39.24 | $39.24 | $12.91 | 0 |
| 2015-12-31 | $39.60 | $40.18 | $38.50 | $39.24 | $12.91 | 24,762,270 |
| 2015-12-30 | $40.01 | $40.78 | $38.85 | $40.29 | $13.26 | 43,080,940 |
| 2015-12-29 | $36.54 | $39.64 | $36.11 | $39.64 | $13.04 | 43,852,440 |
| 2015-12-28 | $37.79 | $38.77 | $35.71 | $36.04 | $11.86 | 24,155,680 |
| 2015-12-25 | $38.38 | $38.50 | $37.20 | $37.62 | $12.38 | 21,170,540 |
| 2015-12-24 | $36.78 | $38.46 | $35.88 | $38.16 | $12.56 | 32,408,790 |
| 2015-12-23 | $35.37 | $38.47 | $35.37 | $36.46 | $12.00 | 37,810,330 |
| 2015-12-22 | $35.00 | $36.10 | $34.88 | $35.39 | $11.65 | 18,609,460 |
| 2015-12-21 | $34.53 | $35.40 | $33.85 | $35.07 | $11.54 | 19,985,300 |
| 2015-12-18 | $34.28 | $35.58 | $33.81 | $34.75 | $11.44 | 22,722,370 |
| 2015-12-17 | $33.89 | $34.86 | $33.89 | $34.25 | $11.27 | 17,938,650 |
| 2015-12-16 | $33.90 | $34.25 | $33.40 | $33.53 | $11.03 | 11,472,840 |
| 2015-12-15 | $33.31 | $34.28 | $33.30 | $33.82 | $11.13 | 13,504,710 |
| 2015-12-14 | $32.14 | $33.45 | $32.00 | $33.40 | $10.99 | 11,857,980 |
| 2015-12-11 | $34.28 | $34.37 | $32.83 | $32.95 | $10.84 | 21,319,050 |
| 2015-12-10 | $35.68 | $35.68 | $34.25 | $34.32 | $11.29 | 25,135,170 |
| 2015-12-09 | $33.00 | $36.50 | $32.70 | $35.69 | $11.74 | 40,835,160 |
| 2015-12-08 | $34.20 | $34.38 | $33.07 | $33.39 | $10.99 | 16,515,350 |
| 2015-12-07 | $33.13 | $34.88 | $32.50 | $34.69 | $11.42 | 23,872,610 |
| 2015-12-04 | $32.80 | $33.30 | $32.65 | $33.04 | $10.87 | 12,295,620 |
| 2015-12-03 | $32.24 | $33.15 | $31.74 | $33.00 | $10.86 | 15,857,660 |
| 2015-12-02 | $33.45 | $33.73 | $31.30 | $32.24 | $10.61 | 16,191,910 |
| 2015-12-01 | $34.06 | $34.36 | $32.55 | $33.40 | $10.99 | 13,792,830 |
| 2015-11-30 | $33.03 | $34.55 | $31.00 | $34.49 | $11.35 | 22,367,020 |
| 2015-11-27 | $33.69 | $35.48 | $32.51 | $32.74 | $10.77 | 25,816,960 |
| 2015-11-26 | $34.57 | $34.58 | $33.37 | $33.70 | $11.09 | 12,820,120 |
| 2015-11-25 | $33.69 | $34.30 | $33.61 | $34.24 | $11.27 | 12,467,530 |
| 2015-11-24 | $32.78 | $34.12 | $32.60 | $33.84 | $11.14 | 14,179,960 |
| 2015-11-23 | $34.00 | $34.64 | $32.85 | $33.00 | $10.86 | 17,736,530 |
| 2015-11-20 | $34.09 | $34.83 | $33.31 | $33.97 | $11.18 | 20,273,770 |
| 2015-11-19 | $32.93 | $34.56 | $32.80 | $34.30 | $11.29 | 20,365,430 |
| 2015-11-18 | $34.85 | $35.08 | $32.50 | $32.75 | $10.78 | 26,089,300 |
| 2015-11-17 | $36.99 | $37.19 | $34.90 | $35.02 | $11.52 | 21,695,910 |
| 2015-11-16 | $35.40 | $36.50 | $35.00 | $36.42 | $11.98 | 20,143,560 |
| 2015-11-13 | $34.44 | $38.00 | $34.11 | $36.10 | $11.88 | 35,055,550 |
| 2015-11-12 | $35.29 | $35.50 | $33.62 | $34.92 | $11.49 | 24,281,550 |
| 2015-11-11 | $35.60 | $35.97 | $34.78 | $35.07 | $11.54 | 22,757,900 |
| 2015-11-10 | $34.66 | $36.46 | $33.80 | $35.87 | $11.80 | 33,271,050 |
| 2015-11-09 | $33.66 | $35.76 | $32.70 | $35.40 | $11.65 | 31,752,000 |
| 2015-11-06 | $32.10 | $34.43 | $32.10 | $33.30 | $10.96 | 25,954,890 |
| 2015-11-05 | $32.90 | $34.86 | $31.89 | $32.34 | $10.64 | 39,286,910 |
| 2015-11-04 | $30.09 | $33.10 | $30.09 | $32.97 | $10.85 | 39,168,730 |
| 2015-11-03 | $30.18 | $31.30 | $29.80 | $30.09 | $9.90 | 23,350,800 |
| 2015-11-02 | $28.09 | $31.61 | $27.81 | $30.18 | $9.93 | 40,714,610 |
| 2015-10-30 | $28.10 | $29.63 | $27.66 | $28.74 | $9.46 | 26,145,540 |
| 2015-10-29 | $28.27 | $28.80 | $27.40 | $28.10 | $9.25 | 17,495,590 |
| 2015-10-28 | $28.69 | $29.96 | $28.00 | $28.05 | $9.23 | 27,704,410 |
| 2015-10-27 | $28.34 | $28.80 | $27.10 | $28.50 | $9.38 | 28,764,360 |
| 2015-10-26 | $27.80 | $29.35 | $27.13 | $29.03 | $9.55 | 39,528,350 |
| 2015-10-23 | $27.00 | $28.30 | $27.00 | $27.45 | $9.03 | 28,879,710 |
| 2015-10-22 | $25.61 | $26.30 | $25.00 | $26.22 | $8.63 | 19,446,930 |
| 2015-10-21 | $27.65 | $28.07 | $25.01 | $25.13 | $8.27 | 29,414,060 |
| 2015-10-20 | $27.78 | $27.90 | $27.14 | $27.78 | $9.14 | 22,056,190 |
| 2015-10-19 | $26.96 | $28.37 | $26.50 | $28.20 | $9.28 | 34,796,120 |
| 2015-10-16 | $26.64 | $27.75 | $26.63 | $26.95 | $8.87 | 26,899,650 |
| 2015-10-15 | $25.85 | $26.66 | $25.82 | $26.60 | $8.75 | 17,933,670 |
| 2015-10-14 | $26.43 | $26.85 | $25.87 | $25.93 | $8.53 | 17,273,130 |
| 2015-10-13 | $25.94 | $26.76 | $25.70 | $26.66 | $8.77 | 22,640,860 |
| 2015-10-12 | $25.41 | $27.06 | $25.32 | $25.99 | $8.55 | 35,167,950 |
| 2015-10-09 | $24.89 | $25.48 | $24.80 | $25.32 | $8.33 | 18,416,430 |
| 2015-10-08 | $24.99 | $26.35 | $24.60 | $24.84 | $8.17 | 28,965,590 |
| 2015-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $7.90 | 0 |
| 2015-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $7.90 | 0 |
| 2015-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $7.90 | 0 |
| 2015-10-02 | $24.00 | $24.00 | $24.00 | $24.00 | $7.90 | 0 |
| 2015-10-01 | $24.00 | $24.00 | $24.00 | $24.00 | $7.90 | 0 |
| 2015-09-30 | $24.96 | $25.10 | $23.71 | $24.00 | $7.90 | 12,351,040 |
| 2015-09-29 | $23.86 | $25.28 | $23.60 | $24.27 | $7.99 | 16,814,610 |
| 2015-09-28 | $23.00 | $24.59 | $22.99 | $24.48 | $8.06 | 19,895,000 |
| 2015-09-25 | $23.88 | $24.32 | $22.41 | $23.03 | $7.58 | 15,565,830 |
| 2015-09-24 | $24.77 | $25.20 | $23.65 | $24.18 | $7.96 | 20,042,010 |
| 2015-09-23 | $22.41 | $24.90 | $22.34 | $24.26 | $7.98 | 29,307,840 |
| 2015-09-22 | $23.24 | $24.06 | $23.00 | $23.06 | $7.59 | 17,403,220 |
| 2015-09-21 | $21.90 | $23.22 | $21.32 | $23.10 | $7.60 | 17,296,130 |
| 2015-09-18 | $21.70 | $22.30 | $21.35 | $21.98 | $7.23 | 13,129,280 |
| 2015-09-17 | $21.30 | $22.88 | $21.08 | $21.27 | $7.00 | 19,589,710 |
| 2015-09-16 | $19.55 | $21.38 | $19.55 | $21.34 | $7.02 | 13,067,800 |
| 2015-09-15 | $19.52 | $20.44 | $19.33 | $19.44 | $6.40 | 9,359,130 |
| 2015-09-14 | $22.86 | $23.13 | $20.39 | $20.39 | $6.71 | 13,053,570 |
| 2015-09-11 | $22.53 | $23.08 | $22.19 | $22.65 | $7.45 | 9,400,270 |
| 2015-09-10 | $23.03 | $23.55 | $22.50 | $22.52 | $7.41 | 11,936,300 |
| 2015-09-09 | $22.70 | $23.80 | $22.11 | $23.55 | $7.75 | 20,621,550 |
| 2015-09-08 | $20.47 | $22.50 | $20.08 | $22.15 | $7.29 | 12,751,020 |
| 2015-09-07 | $20.39 | $21.40 | $20.18 | $20.50 | $6.75 | 12,164,430 |
| 2015-09-04 | $20.04 | $20.04 | $20.04 | $20.04 | $6.59 | 0 |
| 2015-09-03 | $20.04 | $20.04 | $20.04 | $20.04 | $6.59 | 0 |
| 2015-09-02 | $19.00 | $20.88 | $18.63 | $20.04 | $6.59 | 17,385,250 |
| 2015-09-01 | $22.00 | $22.00 | $19.98 | $20.09 | $6.61 | 18,273,500 |
| 2015-08-31 | $22.81 | $23.00 | $22.09 | $22.20 | $7.31 | 14,680,150 |
| 2015-08-28 | $22.60 | $23.68 | $22.21 | $23.20 | $7.63 | 21,690,230 |
| 2015-08-27 | $20.68 | $21.92 | $20.28 | $21.92 | $7.21 | 19,304,180 |
| 2015-08-26 | $20.53 | $21.49 | $19.49 | $19.93 | $6.56 | 19,666,940 |
| 2015-08-25 | $20.05 | $22.13 | $19.92 | $19.92 | $6.56 | 21,436,070 |
| 2015-08-24 | $23.02 | $23.76 | $22.13 | $22.13 | $7.28 | 19,100,470 |
| 2015-08-21 | $25.81 | $26.30 | $24.35 | $24.59 | $8.09 | 13,599,740 |
| 2015-08-20 | $28.00 | $28.02 | $26.20 | $26.28 | $8.65 | 10,107,710 |
| 2015-08-19 | $27.21 | $28.86 | $25.32 | $28.11 | $9.25 | 19,352,420 |
Ningbo Shanshan Company Ltd (600884) News Headlines
Recent Ningbo Shanshan Company Ltd (600884) News
Similar Companies to Ningbo Shanshan Company Ltd (600884) 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 | -- | -- | -- |