Shanghai Zhangjiang HiTech Park Dev Company (600895) Exchange: SHG
Data as of Oct. 10, 2025
$38.68 ($0.40) 1.04%
Shanghai Zhangjiang HiTech Park Dev Company - Daily Information
Click for more stock information on Shanghai Zhangjiang HiTech Park Dev Company.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $38.00 |
| Previous Close | $38.68 |
| High | $39.98 |
| Low | $37.38 |
| Adjusted Open | $38.00 |
| Previous Adjusted Close | $38.68 |
| Adjusted High | $39.98 |
| Adjusted Low | $37.38 |
About Shanghai Zhangjiang HiTech Park Dev Company (600895)
SHANGHAI ZHANGJIANG HI-TECH PARK DEVELOPMENT CO., LTD is principally engaged in real estate development. The Company operates one high technology park in Shanghai, China, and provides housing property distribution and leasing services in the park. The Company is also involved in provision of communications services. The Company operates its businesses primarily in domestic markets.
Invest in Shanghai Zhangjiang HiTech Park Dev Company (600895)
Historical Stock Data for Shanghai Zhangjiang HiTech Park Dev Company (600895)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $38.00 | $39.98 | $37.38 | $38.68 | $38.68 | 108,459,910 |
| 2025-09-18 | $37.57 | $40.42 | $36.90 | $38.28 | $38.28 | 123,700,250 |
| 2025-09-17 | $36.50 | $38.30 | $36.50 | $37.57 | $37.57 | 84,396,400 |
| 2025-09-16 | $36.15 | $36.46 | $35.88 | $36.15 | $36.15 | 45,034,580 |
| 2025-09-15 | $36.31 | $36.55 | $35.62 | $35.96 | $35.96 | 49,024,310 |
| 2025-09-12 | $34.76 | $37.10 | $34.50 | $36.32 | $36.32 | 83,622,060 |
| 2025-09-11 | $32.89 | $34.81 | $32.83 | $34.72 | $34.72 | 67,174,880 |
| 2025-09-10 | $32.97 | $33.52 | $32.80 | $32.89 | $32.89 | 33,598,090 |
| 2025-09-09 | $33.80 | $33.94 | $32.77 | $32.97 | $32.97 | 57,634,010 |
| 2025-09-08 | $34.68 | $34.90 | $33.80 | $34.29 | $34.29 | 58,873,500 |
| 2025-09-05 | $34.00 | $35.08 | $33.42 | $34.98 | $34.98 | 65,257,550 |
| 2025-09-04 | $37.45 | $37.53 | $33.84 | $33.84 | $33.84 | 111,110,210 |
| 2025-09-03 | $38.40 | $39.21 | $36.50 | $37.60 | $37.60 | 89,474,140 |
| 2025-09-02 | $38.08 | $39.88 | $37.86 | $38.09 | $38.09 | 101,716,930 |
| 2025-09-01 | $38.17 | $39.20 | $37.50 | $38.56 | $38.56 | 109,262,850 |
| 2025-08-29 | $40.54 | $41.40 | $37.68 | $37.99 | $37.99 | 182,930,430 |
| 2025-08-28 | $35.11 | $38.67 | $35.11 | $38.67 | $38.67 | 63,259,090 |
| 2025-08-27 | $35.60 | $37.43 | $35.00 | $35.15 | $35.15 | 98,308,980 |
| 2025-08-26 | $35.50 | $36.74 | $34.95 | $35.81 | $35.81 | 101,476,270 |
| 2025-08-25 | $35.44 | $36.01 | $34.91 | $35.83 | $35.83 | 104,778,110 |
| 2025-08-22 | $33.40 | $34.98 | $33.37 | $34.96 | $34.96 | 87,900,260 |
| 2025-08-21 | $34.54 | $34.89 | $33.41 | $33.66 | $33.66 | 62,616,400 |
| 2025-08-20 | $34.35 | $35.00 | $33.57 | $34.53 | $34.53 | 84,933,780 |
| 2025-08-19 | $34.43 | $35.45 | $33.96 | $34.71 | $34.71 | 103,609,880 |
| 2025-08-18 | $34.80 | $35.19 | $34.34 | $34.51 | $34.51 | 87,884,630 |
| 2025-08-15 | $33.31 | $34.97 | $33.31 | $34.50 | $34.50 | 84,144,490 |
| 2025-08-14 | $35.00 | $35.69 | $33.51 | $33.54 | $33.54 | 114,498,060 |
| 2025-08-13 | $35.81 | $36.26 | $34.87 | $35.24 | $35.24 | 104,138,340 |
| 2025-08-12 | $34.70 | $36.98 | $34.52 | $35.85 | $35.85 | 118,941,060 |
| 2025-08-11 | $34.50 | $35.50 | $34.20 | $35.22 | $35.22 | 109,379,750 |
| 2025-08-08 | $36.26 | $38.25 | $34.52 | $34.60 | $34.60 | 148,058,460 |
| 2025-08-07 | $34.70 | $37.38 | $34.50 | $36.79 | $36.79 | 138,675,150 |
| 2025-08-06 | $33.69 | $35.98 | $33.50 | $35.16 | $35.16 | 140,500,450 |
| 2025-08-05 | $32.00 | $35.37 | $32.00 | $34.17 | $34.17 | 162,907,340 |
| 2025-08-04 | $32.00 | $32.31 | $31.47 | $32.15 | $32.15 | 76,993,570 |
| 2025-08-01 | $32.05 | $33.48 | $30.88 | $32.67 | $32.67 | 134,067,590 |
| 2025-07-31 | $33.01 | $33.70 | $31.88 | $32.20 | $32.20 | 135,214,190 |
| 2025-07-30 | $31.50 | $34.89 | $31.35 | $33.99 | $33.99 | 157,260,590 |
| 2025-07-29 | $30.72 | $33.36 | $30.71 | $31.75 | $31.75 | 138,302,970 |
| 2025-07-28 | $30.59 | $32.07 | $30.11 | $31.28 | $31.28 | 144,499,260 |
| 2025-07-25 | $27.96 | $30.58 | $27.58 | $30.58 | $30.58 | 132,522,820 |
| 2025-07-24 | $27.55 | $28.33 | $27.47 | $27.80 | $27.80 | 68,853,820 |
| 2025-07-23 | $27.00 | $28.41 | $26.74 | $27.75 | $27.75 | 96,611,690 |
| 2025-07-22 | $26.73 | $27.34 | $26.61 | $27.00 | $27.00 | 49,972,160 |
| 2025-07-21 | $26.51 | $26.85 | $26.40 | $26.75 | $26.75 | 47,979,350 |
| 2025-07-18 | $25.93 | $27.27 | $25.65 | $27.21 | $27.21 | 68,883,540 |
| 2025-07-17 | $25.67 | $25.95 | $25.49 | $25.87 | $25.87 | 17,517,100 |
| 2025-07-16 | $25.50 | $26.23 | $25.35 | $25.70 | $25.70 | 25,086,760 |
| 2025-07-15 | $25.55 | $25.69 | $25.25 | $25.44 | $25.44 | 14,522,770 |
| 2025-07-14 | $25.89 | $25.89 | $25.53 | $25.60 | $25.60 | 12,348,530 |
| 2025-07-11 | $25.60 | $25.98 | $25.45 | $25.85 | $25.85 | 22,386,520 |
| 2025-07-10 | $25.31 | $25.70 | $25.28 | $25.57 | $25.57 | 13,829,350 |
| 2025-07-09 | $25.67 | $25.70 | $25.29 | $25.35 | $25.35 | 16,316,190 |
| 2025-07-08 | $25.54 | $25.76 | $25.44 | $25.70 | $25.70 | 16,359,980 |
| 2025-07-07 | $25.44 | $25.73 | $25.41 | $25.59 | $25.59 | 11,728,400 |
| 2025-07-04 | $25.75 | $25.78 | $25.33 | $25.60 | $25.60 | 16,754,600 |
| 2025-07-03 | $25.75 | $25.87 | $25.45 | $25.62 | $25.62 | 18,648,390 |
| 2025-07-02 | $26.31 | $26.40 | $25.68 | $25.82 | $25.82 | 32,631,790 |
| 2025-06-30 | $25.54 | $26.17 | $25.53 | $25.70 | $25.70 | 41,495,830 |
| 2025-06-27 | $25.01 | $25.19 | $24.90 | $25.02 | $25.02 | 11,131,560 |
| 2025-06-26 | $25.01 | $25.23 | $24.88 | $24.95 | $24.95 | 15,263,990 |
| 2025-06-25 | $24.69 | $25.10 | $24.61 | $25.07 | $25.07 | 18,690,540 |
| 2025-06-24 | $24.45 | $24.75 | $24.40 | $24.70 | $24.70 | 13,236,270 |
| 2025-06-23 | $24.00 | $24.53 | $23.88 | $24.40 | $24.40 | 13,774,950 |
| 2025-06-20 | $24.05 | $24.54 | $24.05 | $24.14 | $24.14 | 11,928,630 |
| 2025-06-19 | $24.41 | $24.72 | $24.06 | $24.08 | $24.08 | 14,014,870 |
| 2025-06-18 | $24.53 | $24.88 | $24.25 | $24.57 | $24.57 | 13,445,800 |
| 2025-06-17 | $24.57 | $24.60 | $24.33 | $24.48 | $24.48 | 7,523,470 |
| 2025-06-13 | $24.37 | $24.49 | $24.13 | $24.33 | $24.33 | 13,297,230 |
| 2025-06-12 | $24.68 | $24.81 | $24.43 | $24.50 | $24.50 | 11,870,240 |
| 2025-06-11 | $24.73 | $24.95 | $24.68 | $24.72 | $24.72 | 8,222,810 |
| 2025-06-10 | $25.24 | $25.24 | $24.59 | $24.70 | $24.70 | 13,565,550 |
| 2025-06-09 | $25.10 | $25.32 | $25.03 | $25.19 | $25.19 | 8,806,630 |
| 2025-06-06 | $25.19 | $25.30 | $25.06 | $25.09 | $25.09 | 8,181,140 |
| 2025-06-05 | $25.00 | $25.27 | $24.81 | $25.20 | $25.20 | 12,381,960 |
| 2025-06-04 | $25.02 | $25.09 | $24.94 | $24.98 | $24.98 | 8,406,580 |
| 2025-06-03 | $24.69 | $25.05 | $24.61 | $25.00 | $25.00 | 7,853,190 |
| 2025-05-30 | $25.13 | $25.16 | $24.83 | $24.96 | $24.96 | 9,781,850 |
| 2025-05-29 | $24.78 | $25.39 | $24.77 | $25.27 | $25.27 | 15,143,900 |
| 2025-05-28 | $25.43 | $25.50 | $24.80 | $24.82 | $24.82 | 16,956,590 |
| 2025-05-27 | $25.40 | $25.79 | $25.30 | $25.43 | $25.43 | 13,495,730 |
| 2025-05-26 | $25.35 | $25.67 | $25.27 | $25.52 | $25.52 | 19,795,290 |
| 2025-05-23 | $25.15 | $25.84 | $25.10 | $25.25 | $25.25 | 22,188,520 |
| 2025-05-22 | $25.44 | $25.67 | $25.08 | $25.14 | $25.14 | 11,918,820 |
| 2025-05-21 | $25.51 | $25.75 | $25.21 | $25.45 | $25.45 | 13,503,900 |
| 2025-05-20 | $25.56 | $25.66 | $25.33 | $25.57 | $25.57 | 10,377,840 |
| 2025-05-19 | $25.49 | $25.73 | $25.41 | $25.62 | $25.62 | 12,767,610 |
| 2025-05-16 | $25.20 | $25.49 | $25.15 | $25.44 | $25.44 | 10,740,460 |
| 2025-05-15 | $25.77 | $25.84 | $25.20 | $25.26 | $25.26 | 15,899,610 |
| 2025-05-14 | $25.58 | $25.87 | $25.48 | $25.73 | $25.73 | 16,565,550 |
| 2025-05-13 | $26.10 | $26.12 | $25.50 | $25.54 | $25.54 | 20,968,210 |
| 2025-05-12 | $25.87 | $26.12 | $25.85 | $25.94 | $25.94 | 18,316,320 |
| 2025-05-09 | $26.45 | $26.45 | $25.81 | $25.87 | $25.87 | 22,830,040 |
| 2025-05-08 | $26.48 | $26.64 | $26.41 | $26.53 | $26.53 | 21,462,310 |
| 2025-05-07 | $27.17 | $27.27 | $26.38 | $26.66 | $26.66 | 38,124,660 |
| 2025-05-06 | $26.13 | $26.98 | $26.02 | $26.69 | $26.69 | 39,162,300 |
| 2025-04-30 | $26.19 | $26.38 | $25.84 | $26.17 | $26.17 | 32,001,780 |
| 2025-04-29 | $25.82 | $26.11 | $25.72 | $25.99 | $25.99 | 22,806,590 |
| 2025-04-28 | $26.10 | $26.60 | $25.47 | $26.15 | $26.15 | 43,757,450 |
| 2025-04-25 | $25.40 | $27.04 | $25.38 | $26.08 | $26.08 | 49,416,540 |
| 2025-04-24 | $25.56 | $25.88 | $25.32 | $25.45 | $25.45 | 20,127,470 |
| 2025-04-23 | $25.97 | $26.00 | $25.55 | $25.70 | $25.70 | 29,590,420 |
| 2025-04-22 | $25.55 | $26.50 | $25.54 | $26.12 | $26.12 | 43,827,700 |
| 2025-04-21 | $25.50 | $25.76 | $25.29 | $25.66 | $25.66 | 22,933,180 |
| 2025-04-18 | $25.38 | $25.49 | $24.96 | $25.41 | $25.41 | 22,804,920 |
| 2025-04-17 | $25.00 | $25.68 | $24.85 | $25.38 | $25.38 | 33,087,220 |
| 2025-04-16 | $25.08 | $25.30 | $24.85 | $25.07 | $25.07 | 18,504,810 |
| 2025-04-15 | $25.50 | $25.50 | $25.02 | $25.08 | $25.08 | 21,784,180 |
| 2025-04-14 | $25.50 | $25.80 | $25.13 | $25.55 | $25.55 | 39,110,110 |
| 2025-04-11 | $25.33 | $25.85 | $24.96 | $25.44 | $25.44 | 52,708,790 |
| 2025-04-10 | $24.74 | $25.57 | $24.51 | $25.48 | $25.48 | 77,564,220 |
| 2025-04-09 | $22.80 | $24.75 | $22.58 | $24.75 | $24.75 | 72,839,210 |
| 2025-04-08 | $22.22 | $22.60 | $21.86 | $22.50 | $22.50 | 27,325,840 |
| 2025-04-07 | $23.10 | $23.58 | $22.28 | $22.28 | $22.28 | 26,008,850 |
| 2025-04-03 | $24.85 | $25.19 | $24.57 | $24.75 | $24.75 | 12,684,220 |
| 2025-04-02 | $25.22 | $25.58 | $25.03 | $25.07 | $25.07 | 13,903,440 |
| 2025-04-01 | $24.89 | $25.93 | $24.89 | $25.32 | $25.32 | 23,090,150 |
| 2025-03-31 | $24.96 | $25.28 | $24.65 | $24.86 | $24.86 | 14,834,890 |
| 2025-03-28 | $25.70 | $25.90 | $25.06 | $25.06 | $25.06 | 21,402,280 |
| 2025-03-27 | $24.90 | $25.95 | $24.65 | $25.70 | $25.70 | 34,428,870 |
| 2025-03-26 | $24.96 | $25.14 | $24.88 | $24.94 | $24.94 | 9,912,900 |
| 2025-03-25 | $24.90 | $25.22 | $24.70 | $24.96 | $24.96 | 13,972,870 |
| 2025-03-24 | $25.22 | $25.24 | $24.48 | $24.91 | $24.91 | 19,530,390 |
| 2025-03-21 | $25.73 | $25.87 | $25.20 | $25.27 | $25.27 | 18,340,280 |
| 2025-03-20 | $25.88 | $26.04 | $25.75 | $25.80 | $25.80 | 13,337,400 |
| 2025-03-19 | $26.13 | $26.14 | $25.88 | $25.90 | $25.90 | 14,900,830 |
| 2025-03-18 | $26.20 | $26.39 | $26.07 | $26.19 | $26.19 | 15,187,380 |
| 2025-03-17 | $26.36 | $26.48 | $26.17 | $26.17 | $26.17 | 19,581,070 |
| 2025-03-14 | $26.16 | $26.40 | $26.00 | $26.36 | $26.36 | 22,645,470 |
| 2025-03-13 | $26.42 | $26.55 | $25.75 | $25.94 | $25.94 | 29,453,920 |
| 2025-03-12 | $27.17 | $27.25 | $26.43 | $26.65 | $26.65 | 36,998,650 |
| 2025-03-11 | $27.01 | $27.18 | $26.70 | $27.13 | $27.13 | 40,116,810 |
| 2025-03-10 | $27.40 | $28.64 | $26.91 | $27.65 | $27.65 | 63,441,000 |
| 2025-03-07 | $27.40 | $27.40 | $26.67 | $26.79 | $26.79 | 32,130,180 |
| 2025-03-06 | $27.50 | $27.75 | $27.38 | $27.52 | $27.52 | 42,873,690 |
| 2025-03-05 | $27.60 | $27.89 | $27.11 | $27.30 | $27.30 | 41,664,010 |
| 2025-03-04 | $26.41 | $27.93 | $26.41 | $27.80 | $27.80 | 66,612,110 |
| 2025-03-03 | $26.11 | $27.65 | $25.71 | $26.98 | $26.98 | 50,250,640 |
| 2025-02-28 | $26.70 | $26.98 | $25.83 | $25.87 | $25.87 | 29,282,370 |
| 2025-02-27 | $27.55 | $27.69 | $26.52 | $26.88 | $26.88 | 38,607,780 |
| 2025-02-26 | $28.30 | $28.33 | $27.31 | $27.61 | $27.61 | 47,773,430 |
| 2025-02-25 | $26.68 | $28.88 | $26.66 | $27.85 | $27.85 | 82,024,690 |
| 2025-02-24 | $27.07 | $28.06 | $26.89 | $27.20 | $27.20 | 59,228,730 |
| 2025-02-20 | $26.18 | $26.56 | $25.83 | $26.29 | $26.29 | 27,559,800 |
| 2025-02-19 | $25.57 | $26.29 | $25.52 | $26.23 | $26.23 | 26,362,920 |
| 2025-02-18 | $26.26 | $26.45 | $25.50 | $25.58 | $25.58 | 26,433,090 |
| 2025-02-17 | $26.40 | $26.66 | $26.12 | $26.25 | $26.25 | 24,725,630 |
| 2025-02-14 | $26.48 | $26.68 | $26.09 | $26.40 | $26.40 | 23,469,640 |
| 2025-02-13 | $26.99 | $27.05 | $26.42 | $26.60 | $26.60 | 30,570,740 |
| 2025-02-12 | $26.20 | $27.23 | $26.19 | $26.99 | $26.99 | 42,891,870 |
| 2025-02-11 | $26.71 | $26.75 | $26.20 | $26.29 | $26.29 | 25,419,430 |
| 2025-02-10 | $26.26 | $27.13 | $26.26 | $26.70 | $26.70 | 46,215,600 |
| 2025-02-07 | $25.82 | $26.66 | $25.70 | $26.14 | $26.14 | 48,316,620 |
| 2025-02-06 | $24.60 | $25.88 | $24.44 | $25.66 | $25.66 | 38,460,570 |
| 2025-02-05 | $24.56 | $25.05 | $24.53 | $24.67 | $24.67 | 23,509,310 |
| 2025-01-27 | $25.10 | $25.14 | $24.10 | $24.10 | $24.10 | 19,265,680 |
| 2025-01-24 | $24.76 | $25.08 | $24.63 | $24.95 | $24.95 | 17,426,610 |
| 2025-01-23 | $25.13 | $25.71 | $24.70 | $24.71 | $24.71 | 28,546,150 |
| 2025-01-22 | $25.10 | $25.26 | $24.77 | $24.88 | $24.88 | 17,601,110 |
| 2025-01-21 | $25.52 | $25.66 | $25.11 | $25.32 | $25.32 | 19,652,020 |
| 2025-01-20 | $25.66 | $25.83 | $25.26 | $25.34 | $25.34 | 20,674,190 |
| 2025-01-17 | $25.16 | $25.87 | $25.11 | $25.46 | $25.46 | 23,767,310 |
| 2025-01-16 | $25.80 | $26.08 | $25.21 | $25.41 | $25.41 | 24,639,100 |
| 2025-01-15 | $25.86 | $25.95 | $25.41 | $25.50 | $25.50 | 25,873,810 |
| 2025-01-14 | $25.39 | $26.12 | $24.94 | $25.99 | $25.99 | 43,819,580 |
| 2025-01-13 | $24.43 | $25.60 | $24.23 | $25.21 | $25.21 | 36,036,660 |
| 2025-01-09 | $24.66 | $25.18 | $24.57 | $24.84 | $24.84 | 19,531,940 |
| 2025-01-08 | $24.77 | $25.05 | $24.07 | $24.80 | $24.80 | 20,585,660 |
| 2025-01-07 | $24.52 | $25.02 | $24.43 | $24.92 | $24.92 | 21,116,320 |
| 2025-01-06 | $24.59 | $24.69 | $24.12 | $24.41 | $24.41 | 20,447,400 |
| 2025-01-03 | $25.50 | $25.68 | $24.38 | $24.41 | $24.41 | 28,625,710 |
| 2025-01-02 | $26.80 | $26.81 | $25.20 | $25.50 | $25.50 | 35,743,500 |
| 2024-12-31 | $27.91 | $27.93 | $26.79 | $26.80 | $26.80 | 29,558,600 |
| 2024-12-30 | $27.40 | $27.96 | $27.09 | $27.76 | $27.76 | 20,846,700 |
| 2024-12-27 | $27.56 | $28.15 | $27.43 | $27.58 | $27.58 | 26,823,800 |
| 2024-12-26 | $26.96 | $27.79 | $26.96 | $27.59 | $27.59 | 27,765,770 |
| 2024-12-25 | $27.40 | $27.52 | $26.86 | $26.94 | $26.94 | 21,360,120 |
| 2024-12-24 | $27.32 | $27.59 | $26.94 | $27.57 | $27.57 | 24,339,300 |
| 2024-12-23 | $28.01 | $28.21 | $27.28 | $27.32 | $27.32 | 30,650,740 |
| 2024-12-20 | $27.40 | $28.75 | $27.23 | $28.32 | $28.32 | 50,032,550 |
| 2024-12-19 | $26.86 | $27.58 | $26.62 | $27.40 | $27.40 | 26,800,650 |
| 2024-12-18 | $26.97 | $27.68 | $26.81 | $27.23 | $27.23 | 27,465,370 |
| 2024-12-17 | $27.58 | $27.78 | $26.93 | $26.97 | $26.97 | 30,579,490 |
| 2024-12-16 | $28.33 | $28.40 | $27.61 | $27.75 | $27.75 | 28,583,870 |
| 2024-12-13 | $28.98 | $29.09 | $28.30 | $28.31 | $28.31 | 40,648,270 |
| 2024-12-12 | $29.00 | $29.70 | $28.58 | $29.30 | $29.30 | 47,009,710 |
| 2024-12-11 | $29.15 | $29.71 | $29.00 | $29.19 | $29.19 | 54,585,220 |
| 2024-12-10 | $29.86 | $29.87 | $28.38 | $28.48 | $28.48 | 46,545,030 |
| 2024-12-09 | $29.15 | $29.16 | $28.18 | $28.37 | $28.37 | 34,588,710 |
| 2024-12-06 | $29.10 | $29.60 | $28.55 | $29.14 | $29.14 | 45,556,760 |
| 2024-12-05 | $29.05 | $29.73 | $28.80 | $29.33 | $29.33 | 41,846,640 |
| 2024-12-04 | $30.35 | $30.89 | $29.03 | $29.12 | $29.12 | 63,517,720 |
| 2024-12-03 | $30.07 | $30.99 | $29.51 | $30.30 | $30.30 | 88,768,550 |
| 2024-12-02 | $28.48 | $29.66 | $28.33 | $29.64 | $29.64 | 61,779,960 |
| 2024-11-29 | $27.75 | $28.96 | $27.66 | $28.47 | $28.47 | 54,323,410 |
| 2024-11-28 | $28.45 | $28.88 | $27.90 | $28.09 | $28.09 | 51,580,530 |
| 2024-11-27 | $27.78 | $28.41 | $27.20 | $28.41 | $28.41 | 45,620,360 |
| 2024-11-26 | $28.12 | $28.70 | $27.92 | $28.02 | $28.02 | 40,641,570 |
| 2024-11-25 | $28.56 | $28.81 | $27.38 | $28.11 | $28.11 | 55,370,960 |
| 2024-11-22 | $30.16 | $30.86 | $28.58 | $28.69 | $28.69 | 68,118,920 |
| 2024-11-21 | $29.93 | $30.76 | $29.76 | $30.20 | $30.20 | 60,405,960 |
| 2024-11-20 | $29.43 | $30.99 | $29.29 | $30.36 | $30.36 | 74,443,860 |
| 2024-11-19 | $29.07 | $29.78 | $28.48 | $29.68 | $29.68 | 66,242,610 |
| 2024-11-18 | $30.55 | $30.89 | $28.73 | $28.98 | $28.98 | 72,027,380 |
| 2024-11-15 | $31.58 | $32.37 | $30.50 | $30.54 | $30.54 | 80,730,560 |
| 2024-11-14 | $34.95 | $34.95 | $31.70 | $31.81 | $31.81 | 119,044,660 |
| 2024-11-13 | $34.89 | $36.71 | $34.00 | $34.95 | $34.95 | 116,836,650 |
| 2024-11-12 | $34.05 | $37.74 | $33.62 | $34.71 | $34.71 | 147,604,940 |
| 2024-11-11 | $33.88 | $36.15 | $33.46 | $35.10 | $35.10 | 171,951,630 |
| 2024-11-08 | $34.00 | $34.56 | $32.80 | $32.86 | $32.86 | 130,456,790 |
| 2024-11-07 | $32.78 | $33.66 | $31.57 | $32.85 | $32.85 | 140,733,440 |
| 2024-11-06 | $34.40 | $35.40 | $32.20 | $33.98 | $33.98 | 217,361,680 |
| 2024-11-05 | $30.17 | $33.55 | $30.17 | $33.55 | $33.55 | 219,461,890 |
| 2024-11-04 | $30.80 | $31.55 | $28.40 | $30.50 | $30.50 | 220,857,360 |
| 2024-11-01 | $31.55 | $31.55 | $30.38 | $31.55 | $31.55 | 296,466,190 |
| 2024-10-31 | $25.82 | $28.68 | $25.75 | $28.68 | $28.68 | 50,477,240 |
| 2024-10-30 | $26.40 | $26.68 | $25.68 | $26.07 | $26.07 | 75,179,630 |
| 2024-10-29 | $26.61 | $27.85 | $26.32 | $26.93 | $26.93 | 102,694,620 |
| 2024-10-28 | $26.37 | $26.79 | $26.28 | $26.57 | $26.57 | 64,818,340 |
| 2024-10-25 | $26.58 | $26.99 | $26.10 | $26.37 | $26.37 | 70,142,740 |
| 2024-10-24 | $26.16 | $26.85 | $26.08 | $26.25 | $26.25 | 59,413,050 |
| 2024-10-23 | $27.06 | $27.49 | $26.25 | $26.49 | $26.49 | 90,510,350 |
| 2024-10-22 | $27.56 | $28.70 | $27.00 | $27.36 | $27.36 | 120,354,100 |
| 2024-10-21 | $28.84 | $30.01 | $27.80 | $28.19 | $28.19 | 190,782,280 |
| 2024-10-18 | $25.11 | $27.57 | $23.86 | $27.57 | $27.57 | 122,095,960 |
| 2024-10-17 | $25.58 | $25.82 | $24.92 | $25.11 | $25.11 | 110,199,920 |
| 2024-10-16 | $24.44 | $26.65 | $24.44 | $26.28 | $26.28 | 140,200,340 |
| 2024-10-15 | $24.31 | $25.78 | $24.05 | $24.36 | $24.36 | 91,658,940 |
| 2024-10-14 | $23.90 | $24.85 | $23.10 | $24.69 | $24.69 | 80,245,650 |
| 2024-10-11 | $24.50 | $24.53 | $23.30 | $23.68 | $23.68 | 83,675,730 |
| 2024-10-10 | $26.96 | $26.96 | $25.03 | $25.17 | $25.17 | 117,926,580 |
| 2024-10-09 | $26.30 | $28.89 | $24.98 | $27.56 | $27.56 | 178,667,670 |
| 2024-10-08 | $26.26 | $26.26 | $25.20 | $26.26 | $26.26 | 114,803,680 |
| 2024-09-30 | $22.99 | $23.88 | $22.12 | $23.87 | $23.87 | 149,434,480 |
| 2024-09-27 | $21.30 | $22.00 | $21.06 | $21.75 | $21.75 | 89,911,090 |
| 2024-09-26 | $20.56 | $21.10 | $20.31 | $21.00 | $21.00 | 111,375,440 |
| 2024-09-25 | $20.00 | $21.87 | $20.00 | $20.87 | $20.87 | 133,819,010 |
| 2024-09-24 | $19.78 | $21.40 | $19.64 | $20.49 | $20.49 | 142,219,910 |
| 2024-09-23 | $19.90 | $20.54 | $19.01 | $20.03 | $20.03 | 119,151,880 |
| 2024-09-20 | $19.17 | $21.50 | $19.17 | $20.79 | $20.79 | 158,864,800 |
| 2024-09-19 | $20.00 | $20.88 | $19.36 | $19.60 | $19.60 | 140,235,370 |
| 2024-09-18 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 26,764,310 |
| 2024-09-13 | $17.81 | $18.08 | $17.43 | $17.43 | $17.43 | 27,128,180 |
| 2024-09-12 | $17.88 | $18.46 | $17.78 | $17.90 | $17.90 | 40,787,620 |
| 2024-09-11 | $17.40 | $18.56 | $17.14 | $17.98 | $17.98 | 47,822,560 |
| 2024-09-10 | $16.98 | $18.66 | $16.81 | $17.69 | $17.69 | 43,373,840 |
| 2024-09-09 | $17.00 | $17.35 | $16.85 | $17.04 | $17.04 | 22,824,730 |
| 2024-09-06 | $16.90 | $17.09 | $16.73 | $16.74 | $16.74 | 12,029,700 |
| 2024-09-05 | $16.81 | $17.06 | $16.80 | $16.94 | $16.94 | 11,603,120 |
| 2024-09-04 | $16.75 | $17.12 | $16.65 | $16.89 | $16.89 | 15,496,770 |
| 2024-09-03 | $16.80 | $17.02 | $16.78 | $16.91 | $16.91 | 12,192,820 |
| 2024-09-02 | $17.20 | $17.45 | $16.85 | $16.87 | $16.87 | 20,714,280 |
| 2024-08-30 | $16.89 | $17.69 | $16.85 | $17.41 | $17.41 | 33,820,040 |
| 2024-08-29 | $16.34 | $16.73 | $16.29 | $16.66 | $16.66 | 11,625,630 |
| 2024-08-28 | $16.21 | $16.57 | $16.20 | $16.38 | $16.38 | 11,119,150 |
| 2024-08-27 | $17.05 | $17.08 | $16.21 | $16.24 | $16.24 | 20,070,310 |
| 2024-08-26 | $16.66 | $16.84 | $16.54 | $16.81 | $16.81 | 12,268,750 |
| 2024-08-23 | $16.93 | $17.03 | $16.66 | $16.66 | $16.66 | 13,820,280 |
| 2024-08-22 | $17.20 | $17.25 | $16.88 | $16.93 | $16.93 | 13,715,130 |
| 2024-08-21 | $17.30 | $17.44 | $17.18 | $17.20 | $17.20 | 9,077,240 |
| 2024-08-20 | $17.73 | $17.76 | $17.28 | $17.36 | $17.36 | 14,530,600 |
| 2024-08-19 | $17.75 | $17.97 | $17.50 | $17.67 | $17.67 | 11,567,300 |
| 2024-08-16 | $17.88 | $18.03 | $17.73 | $17.80 | $17.80 | 12,742,490 |
| 2024-08-15 | $17.66 | $18.07 | $17.56 | $17.87 | $17.87 | 14,129,000 |
| 2024-08-14 | $17.96 | $17.98 | $17.73 | $17.74 | $17.74 | 10,420,600 |
| 2024-08-13 | $17.93 | $18.03 | $17.64 | $17.96 | $17.96 | 14,082,500 |
| 2024-08-12 | $18.07 | $18.14 | $17.88 | $17.95 | $17.95 | 14,431,000 |
| 2024-08-09 | $18.44 | $18.75 | $18.19 | $18.19 | $18.19 | 22,968,200 |
| 2024-08-08 | $18.06 | $18.44 | $17.80 | $18.22 | $18.22 | 21,832,430 |
| 2024-08-07 | $18.45 | $18.61 | $18.28 | $18.32 | $18.32 | 17,172,210 |
| 2024-08-06 | $18.65 | $18.72 | $18.27 | $18.48 | $18.48 | 19,374,300 |
| 2024-08-05 | $18.86 | $19.25 | $18.30 | $18.33 | $18.33 | 32,547,530 |
| 2024-08-02 | $19.29 | $19.53 | $19.03 | $19.04 | $19.04 | 31,310,080 |
| 2024-08-01 | $19.69 | $19.82 | $19.44 | $19.57 | $19.57 | 40,724,500 |
| 2024-07-31 | $19.21 | $19.89 | $19.02 | $19.57 | $19.57 | 60,630,730 |
| 2024-07-30 | $18.40 | $19.50 | $18.02 | $19.46 | $19.46 | 56,654,880 |
| 2024-07-29 | $18.40 | $18.88 | $18.39 | $18.54 | $18.54 | 33,268,910 |
| 2024-07-26 | $17.90 | $18.25 | $17.89 | $18.13 | $18.13 | 20,222,580 |
| 2024-07-25 | $17.93 | $18.24 | $17.90 | $18.01 | $18.01 | 22,915,410 |
| 2024-07-24 | $18.60 | $18.86 | $17.96 | $18.04 | $18.04 | 37,589,850 |
| 2024-07-23 | $19.53 | $19.57 | $18.70 | $18.71 | $18.71 | 43,929,650 |
| 2024-07-22 | $19.42 | $19.99 | $19.41 | $19.68 | $19.68 | 50,701,940 |
| 2024-07-19 | $19.58 | $20.45 | $19.40 | $19.56 | $19.56 | 80,463,320 |
| 2024-07-18 | $19.60 | $20.48 | $19.33 | $19.96 | $19.96 | 87,416,220 |
| 2024-07-17 | $18.60 | $19.68 | $18.55 | $19.01 | $19.01 | 53,975,550 |
| 2024-07-16 | $18.29 | $18.75 | $18.18 | $18.68 | $18.68 | 30,688,850 |
| 2024-07-15 | $18.51 | $18.67 | $18.36 | $18.39 | $18.39 | 20,187,170 |
| 2024-07-12 | $18.24 | $18.74 | $18.21 | $18.60 | $18.60 | 35,104,440 |
| 2024-07-11 | $18.55 | $18.66 | $18.16 | $18.32 | $18.32 | 27,356,400 |
| 2024-07-10 | $18.16 | $18.42 | $18.09 | $18.15 | $18.15 | 21,687,670 |
| 2024-07-09 | $17.29 | $18.34 | $17.28 | $18.29 | $18.29 | 40,601,400 |
| 2024-07-08 | $17.75 | $17.92 | $17.33 | $17.35 | $17.35 | 22,447,330 |
| 2024-07-05 | $17.61 | $17.82 | $17.45 | $17.69 | $17.69 | 20,919,080 |
| 2024-07-04 | $18.57 | $18.65 | $17.80 | $17.81 | $17.81 | 31,375,900 |
| 2024-07-03 | $18.30 | $18.74 | $18.13 | $18.50 | $18.50 | 27,835,290 |
| 2024-07-02 | $18.64 | $18.78 | $18.30 | $18.38 | $18.38 | 25,925,500 |
| 2024-07-01 | $18.51 | $18.76 | $18.35 | $18.64 | $18.64 | 24,986,450 |
| 2024-06-28 | $18.42 | $18.78 | $18.26 | $18.48 | $18.48 | 32,359,320 |
| 2024-06-27 | $18.56 | $18.85 | $18.34 | $18.41 | $18.41 | 31,746,890 |
| 2024-06-26 | $18.21 | $18.83 | $17.93 | $18.70 | $18.70 | 39,742,730 |
| 2024-06-25 | $18.95 | $19.00 | $17.99 | $18.20 | $18.20 | 43,879,300 |
| 2024-06-24 | $19.35 | $19.68 | $18.78 | $18.85 | $18.85 | 44,105,620 |
| 2024-06-21 | $19.80 | $20.02 | $19.44 | $19.60 | $19.60 | 46,646,850 |
| 2024-06-20 | $21.15 | $21.26 | $20.03 | $20.07 | $20.07 | 70,969,110 |
| 2024-06-19 | $21.07 | $21.36 | $20.82 | $21.23 | $21.23 | 79,800,230 |
| 2024-06-18 | $20.85 | $21.09 | $20.55 | $20.96 | $20.96 | 52,139,250 |
| 2024-06-17 | $20.63 | $21.11 | $20.62 | $20.96 | $20.96 | 64,514,240 |
| 2024-06-14 | $20.42 | $21.14 | $20.02 | $20.85 | $20.85 | 80,038,120 |
| 2024-06-13 | $21.10 | $21.34 | $20.53 | $20.65 | $20.65 | 87,277,140 |
| 2024-06-12 | $21.20 | $21.39 | $20.90 | $21.07 | $21.07 | 93,400,780 |
| 2024-06-11 | $21.10 | $21.90 | $20.93 | $21.54 | $21.54 | 135,426,990 |
| 2024-06-07 | $19.81 | $21.99 | $19.71 | $21.22 | $21.22 | 169,392,740 |
| 2024-06-06 | $19.59 | $20.89 | $19.50 | $19.99 | $19.99 | 93,620,950 |
| 2024-06-05 | $19.55 | $20.18 | $19.41 | $19.54 | $19.54 | 56,445,220 |
| 2024-06-04 | $19.80 | $19.86 | $19.33 | $19.51 | $19.51 | 52,042,640 |
| 2024-06-03 | $19.67 | $20.39 | $19.46 | $20.07 | $20.07 | 84,704,280 |
| 2024-05-31 | $19.34 | $20.13 | $19.19 | $19.97 | $19.97 | 90,145,860 |
| 2024-05-30 | $19.11 | $19.78 | $19.11 | $19.59 | $19.59 | 93,048,220 |
| 2024-05-29 | $19.64 | $20.25 | $19.35 | $19.42 | $19.42 | 99,222,660 |
| 2024-05-28 | $20.01 | $20.59 | $19.59 | $19.64 | $19.64 | 148,539,120 |
| 2024-05-27 | $17.21 | $18.91 | $16.80 | $18.91 | $18.91 | 61,717,890 |
| 2024-05-24 | $17.90 | $17.90 | $17.17 | $17.19 | $17.19 | 29,437,790 |
| 2024-05-23 | $18.50 | $18.52 | $17.90 | $17.93 | $17.93 | 36,031,980 |
| 2024-05-22 | $18.63 | $18.90 | $18.56 | $18.66 | $18.66 | 34,750,620 |
| 2024-05-21 | $18.60 | $18.82 | $18.47 | $18.53 | $18.53 | 21,332,990 |
| 2024-05-20 | $19.04 | $19.04 | $18.56 | $18.70 | $18.70 | 41,479,870 |
| 2024-05-17 | $18.34 | $19.06 | $18.01 | $19.01 | $19.01 | 58,393,770 |
| 2024-05-16 | $18.25 | $18.50 | $18.13 | $18.23 | $18.23 | 28,429,670 |
| 2024-05-15 | $18.30 | $18.56 | $18.06 | $18.12 | $18.12 | 21,349,320 |
| 2024-05-14 | $18.24 | $18.50 | $18.04 | $18.30 | $18.30 | 22,130,680 |
| 2024-05-13 | $18.46 | $18.49 | $18.06 | $18.10 | $18.10 | 25,499,390 |
| 2024-05-10 | $18.88 | $18.97 | $18.38 | $18.65 | $18.65 | 24,455,910 |
| 2024-05-09 | $18.30 | $18.98 | $18.30 | $18.83 | $18.83 | 37,338,740 |
| 2024-05-08 | $18.53 | $19.04 | $18.18 | $18.45 | $18.45 | 36,368,600 |
| 2024-05-07 | $18.71 | $18.85 | $18.45 | $18.60 | $18.60 | 23,034,950 |
| 2024-05-06 | $18.90 | $19.12 | $18.59 | $18.71 | $18.71 | 28,936,880 |
| 2024-04-30 | $18.93 | $18.95 | $18.41 | $18.54 | $18.54 | 37,854,910 |
| 2024-04-29 | $18.47 | $19.24 | $18.38 | $19.20 | $19.20 | 46,086,930 |
| 2024-04-26 | $17.69 | $18.49 | $17.69 | $18.42 | $18.42 | 35,651,260 |
| 2024-04-25 | $17.70 | $18.07 | $17.69 | $17.77 | $17.77 | 17,859,670 |
| 2024-04-24 | $17.57 | $17.90 | $17.40 | $17.88 | $17.88 | 22,369,810 |
| 2024-04-23 | $17.79 | $17.88 | $17.40 | $17.43 | $17.43 | 17,757,310 |
| 2024-04-22 | $17.67 | $17.96 | $17.47 | $17.65 | $17.65 | 21,791,050 |
| 2024-04-19 | $18.01 | $18.58 | $17.65 | $17.93 | $17.93 | 40,093,100 |
| 2024-04-18 | $18.04 | $18.35 | $17.85 | $18.04 | $18.04 | 25,673,130 |
| 2024-04-17 | $17.39 | $18.20 | $17.38 | $18.18 | $18.18 | 31,858,580 |
| 2024-04-16 | $18.10 | $18.30 | $17.24 | $17.25 | $17.25 | 30,380,060 |
| 2024-04-15 | $18.31 | $18.58 | $17.95 | $18.34 | $18.34 | 26,584,560 |
| 2024-04-12 | $18.38 | $18.71 | $18.29 | $18.31 | $18.31 | 21,126,140 |
| 2024-04-11 | $18.23 | $18.68 | $18.20 | $18.36 | $18.36 | 20,415,000 |
| 2024-04-10 | $19.08 | $19.15 | $18.29 | $18.39 | $18.39 | 23,984,180 |
| 2024-04-09 | $19.02 | $19.17 | $18.67 | $19.08 | $19.08 | 23,018,990 |
| 2024-04-08 | $19.23 | $19.52 | $19.10 | $19.12 | $19.12 | 21,300,900 |
| 2024-04-03 | $19.65 | $19.84 | $19.13 | $19.29 | $19.29 | 28,908,730 |
| 2024-04-02 | $20.20 | $20.21 | $19.58 | $19.68 | $19.68 | 39,385,940 |
| 2024-04-01 | $20.12 | $20.43 | $20.02 | $20.20 | $20.20 | 32,907,940 |
| 2024-03-29 | $19.92 | $19.92 | $19.51 | $19.84 | $19.84 | 27,247,010 |
| 2024-03-28 | $19.51 | $20.32 | $19.51 | $20.02 | $20.02 | 41,343,360 |
| 2024-03-27 | $20.65 | $20.65 | $19.52 | $19.52 | $19.52 | 41,941,890 |
| 2024-03-26 | $21.20 | $21.43 | $20.36 | $20.55 | $20.55 | 52,798,620 |
| 2024-03-25 | $20.83 | $22.10 | $20.80 | $21.20 | $21.20 | 78,706,060 |
| 2024-03-22 | $21.42 | $21.74 | $21.04 | $21.04 | $21.04 | 43,179,240 |
| 2024-03-21 | $21.68 | $21.94 | $21.30 | $21.40 | $21.40 | 54,276,060 |
| 2024-03-20 | $21.55 | $22.41 | $21.36 | $21.87 | $21.87 | 89,858,820 |
| 2024-03-19 | $21.29 | $21.97 | $21.11 | $21.76 | $21.76 | 74,965,310 |
| 2024-03-18 | $21.03 | $21.55 | $20.98 | $21.45 | $21.45 | 56,059,670 |
| 2024-03-15 | $20.90 | $20.98 | $20.48 | $20.88 | $20.88 | 40,857,710 |
| 2024-03-14 | $21.31 | $21.52 | $20.70 | $20.98 | $20.98 | 61,227,570 |
| 2024-03-13 | $21.78 | $22.07 | $21.50 | $21.63 | $21.63 | 60,150,290 |
| 2024-03-12 | $21.71 | $22.14 | $21.43 | $21.73 | $21.73 | 65,766,520 |
| 2024-03-11 | $21.05 | $21.95 | $20.95 | $21.92 | $21.92 | 76,214,280 |
| 2024-03-08 | $21.00 | $21.55 | $20.72 | $21.47 | $21.47 | 68,315,000 |
| 2024-03-07 | $22.00 | $22.44 | $21.05 | $21.14 | $21.14 | 95,512,610 |
| 2024-03-06 | $21.94 | $22.10 | $21.23 | $21.60 | $21.60 | 98,915,140 |
| 2024-03-05 | $21.20 | $23.47 | $21.12 | $22.42 | $22.42 | 164,172,580 |
| 2024-03-04 | $22.24 | $22.54 | $20.93 | $21.74 | $21.74 | 154,138,230 |
| 2024-03-01 | $21.89 | $21.89 | $21.52 | $21.89 | $21.89 | 51,408,700 |
| 2024-02-29 | $18.49 | $19.90 | $18.38 | $19.90 | $19.90 | 53,172,950 |
| 2024-02-28 | $19.24 | $19.50 | $18.00 | $18.09 | $18.09 | 68,139,810 |
| 2024-02-27 | $18.45 | $19.24 | $18.35 | $19.23 | $19.23 | 70,063,250 |
| 2024-02-26 | $18.58 | $18.94 | $18.45 | $18.56 | $18.56 | 46,487,350 |
| 2024-02-23 | $18.86 | $18.88 | $18.41 | $18.72 | $18.72 | 52,851,270 |
| 2024-02-22 | $17.93 | $19.30 | $17.88 | $18.77 | $18.77 | 76,056,930 |
| 2024-02-21 | $17.60 | $18.95 | $17.57 | $18.18 | $18.18 | 70,094,150 |
| 2024-02-20 | $17.42 | $18.17 | $17.26 | $17.99 | $17.99 | 49,399,480 |
| 2024-02-19 | $17.50 | $17.80 | $17.20 | $17.66 | $17.66 | 47,884,410 |
| 2024-02-08 | $17.35 | $18.47 | $17.29 | $17.36 | $17.36 | 67,274,920 |
| 2024-02-07 | $15.72 | $16.80 | $15.61 | $16.79 | $16.79 | 51,298,090 |
| 2024-02-06 | $14.40 | $15.96 | $14.11 | $15.76 | $15.76 | 42,591,020 |
| 2024-02-05 | $15.49 | $15.55 | $14.18 | $14.63 | $14.63 | 45,077,710 |
| 2024-02-02 | $16.00 | $16.44 | $15.18 | $15.75 | $15.75 | 39,968,030 |
| 2024-02-01 | $15.81 | $16.36 | $15.51 | $15.85 | $15.85 | 31,345,840 |
| 2024-01-31 | $16.95 | $17.10 | $15.87 | $15.98 | $15.98 | 41,824,100 |
| 2024-01-30 | $17.59 | $18.06 | $16.82 | $16.87 | $16.87 | 45,130,660 |
| 2024-01-29 | $18.80 | $18.80 | $17.72 | $17.81 | $17.81 | 67,909,310 |
| 2024-01-26 | $18.49 | $19.84 | $18.21 | $19.06 | $19.06 | 102,000,030 |
| 2024-01-25 | $17.78 | $18.64 | $17.52 | $18.44 | $18.44 | 82,821,780 |
| 2024-01-24 | $17.18 | $18.08 | $17.13 | $17.74 | $17.74 | 65,925,460 |
| 2024-01-23 | $16.36 | $17.19 | $16.36 | $17.05 | $17.05 | 44,169,810 |
| 2024-01-22 | $17.12 | $17.22 | $16.08 | $16.28 | $16.28 | 24,622,300 |
| 2024-01-19 | $17.33 | $17.59 | $17.18 | $17.21 | $17.21 | 16,008,590 |
| 2024-01-18 | $17.21 | $17.43 | $16.76 | $17.38 | $17.38 | 27,969,600 |
| 2024-01-17 | $17.70 | $17.79 | $17.31 | $17.31 | $17.31 | 15,216,020 |
| 2024-01-16 | $17.84 | $18.09 | $17.46 | $17.78 | $17.78 | 19,262,500 |
| 2024-01-15 | $17.60 | $18.12 | $17.46 | $17.92 | $17.92 | 23,644,140 |
| 2024-01-12 | $18.10 | $18.18 | $17.69 | $17.70 | $17.70 | 21,087,010 |
| 2024-01-11 | $17.65 | $18.14 | $17.65 | $18.09 | $18.09 | 27,448,580 |
| 2024-01-10 | $17.93 | $18.00 | $17.62 | $17.66 | $17.66 | 22,517,730 |
| 2024-01-09 | $18.04 | $18.45 | $17.89 | $18.05 | $18.05 | 22,410,450 |
| 2024-01-08 | $18.40 | $18.49 | $17.91 | $17.91 | $17.91 | 29,612,100 |
| 2024-01-05 | $19.02 | $19.08 | $18.40 | $18.52 | $18.52 | 33,879,750 |
| 2024-01-04 | $19.65 | $19.71 | $19.03 | $19.14 | $19.14 | 49,285,630 |
| 2024-01-03 | $19.16 | $20.13 | $19.03 | $19.89 | $19.89 | 79,188,970 |
| 2024-01-02 | $19.35 | $19.88 | $19.14 | $19.20 | $19.20 | 44,736,150 |
| 2024-01-01 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2023-12-29 | $19.00 | $19.43 | $18.96 | $19.30 | $19.30 | 28,658,410 |
| 2023-12-28 | $18.80 | $19.23 | $18.72 | $19.07 | $19.07 | 35,245,220 |
| 2023-12-27 | $18.60 | $19.16 | $18.46 | $18.92 | $18.92 | 40,780,500 |
| 2023-12-26 | $19.00 | $19.00 | $18.36 | $18.45 | $18.45 | 37,954,730 |
| 2023-12-25 | $19.13 | $19.30 | $18.92 | $19.13 | $19.13 | 24,250,650 |
| 2023-12-22 | $19.83 | $19.98 | $19.02 | $19.13 | $19.13 | 55,096,850 |
| 2023-12-21 | $19.65 | $20.26 | $19.60 | $19.93 | $19.93 | 55,951,950 |
| 2023-12-20 | $19.54 | $21.19 | $19.35 | $20.36 | $20.36 | 102,230,870 |
| 2023-12-19 | $19.88 | $20.28 | $19.38 | $19.61 | $19.61 | 35,100,580 |
| 2023-12-18 | $19.63 | $19.85 | $19.40 | $19.49 | $19.49 | 28,847,180 |
| 2023-12-15 | $20.10 | $20.15 | $19.72 | $19.79 | $19.79 | 29,640,190 |
| 2023-12-14 | $20.40 | $20.60 | $19.91 | $19.92 | $19.92 | 42,588,890 |
| 2023-12-13 | $20.87 | $20.87 | $20.35 | $20.41 | $20.41 | 37,787,610 |
| 2023-12-12 | $20.72 | $21.10 | $20.63 | $21.00 | $21.00 | 44,797,110 |
| 2023-12-11 | $20.39 | $20.78 | $20.17 | $20.72 | $20.72 | 42,971,670 |
| 2023-12-08 | $20.62 | $20.83 | $20.32 | $20.51 | $20.51 | 48,105,060 |
| 2023-12-07 | $21.62 | $21.63 | $20.42 | $20.43 | $20.43 | 76,852,730 |
| 2023-12-06 | $21.65 | $21.95 | $21.42 | $21.52 | $21.52 | 41,588,700 |
| 2023-12-05 | $22.79 | $22.98 | $21.68 | $21.74 | $21.74 | 68,771,010 |
| 2023-12-04 | $23.11 | $23.50 | $22.88 | $22.98 | $22.98 | 53,261,340 |
| 2023-12-01 | $22.50 | $22.96 | $22.44 | $22.92 | $22.92 | 53,943,380 |
| 2023-11-30 | $23.30 | $23.30 | $22.30 | $22.75 | $22.75 | 85,976,710 |
| 2023-11-29 | $23.33 | $23.93 | $23.25 | $23.32 | $23.32 | 73,946,500 |
| 2023-11-28 | $24.39 | $24.47 | $23.51 | $23.70 | $23.70 | 139,510,020 |
| 2023-11-27 | $23.07 | $25.63 | $22.94 | $25.31 | $25.31 | 201,074,250 |
| 2023-11-24 | $22.52 | $23.77 | $22.33 | $23.41 | $23.41 | 110,917,080 |
| 2023-11-23 | $22.25 | $22.99 | $22.09 | $22.73 | $22.73 | 58,225,680 |
| 2023-11-22 | $22.80 | $23.48 | $22.32 | $22.37 | $22.37 | 75,438,380 |
| 2023-11-21 | $23.73 | $24.33 | $23.14 | $23.19 | $23.19 | 82,534,620 |
| 2023-11-20 | $23.81 | $24.38 | $23.60 | $23.86 | $23.86 | 78,759,850 |
| 2023-11-17 | $24.28 | $24.59 | $23.70 | $23.97 | $23.97 | 108,282,560 |
| 2023-11-16 | $23.08 | $25.10 | $22.80 | $24.53 | $24.53 | 185,110,490 |
| 2023-11-15 | $23.76 | $23.87 | $23.19 | $23.37 | $23.37 | 97,112,230 |
| 2023-11-14 | $22.73 | $24.30 | $22.71 | $23.98 | $23.98 | 132,170,280 |
| 2023-11-13 | $23.52 | $23.95 | $23.03 | $23.15 | $23.15 | 118,218,860 |
| 2023-11-10 | $23.55 | $23.68 | $22.38 | $22.50 | $22.50 | 128,392,610 |
| 2023-11-09 | $24.18 | $25.52 | $23.77 | $24.23 | $24.23 | 168,007,230 |
| 2023-11-08 | $23.41 | $24.93 | $23.40 | $24.51 | $24.51 | 176,291,450 |
| 2023-11-07 | $23.10 | $24.29 | $22.80 | $23.66 | $23.66 | 180,058,790 |
| 2023-11-06 | $22.38 | $22.98 | $22.09 | $22.68 | $22.68 | 103,560,100 |
| 2023-11-03 | $22.09 | $22.55 | $21.66 | $22.30 | $22.30 | 79,458,670 |
| 2023-11-02 | $22.45 | $23.09 | $21.81 | $22.24 | $22.24 | 88,552,230 |
| 2023-11-01 | $23.36 | $23.39 | $22.35 | $22.47 | $22.47 | 105,740,090 |
| 2023-10-31 | $22.97 | $24.15 | $22.10 | $23.95 | $23.95 | 176,362,680 |
| 2023-10-30 | $23.69 | $23.88 | $22.53 | $23.33 | $23.33 | 164,630,200 |
| 2023-10-27 | $22.50 | $23.69 | $21.91 | $23.69 | $23.69 | 169,554,690 |
| 2023-10-26 | $21.77 | $22.80 | $21.32 | $21.54 | $21.54 | 126,044,550 |
| 2023-10-25 | $22.30 | $22.80 | $21.45 | $22.36 | $22.36 | 150,577,200 |
| 2023-10-24 | $21.83 | $23.23 | $21.50 | $22.27 | $22.27 | 136,369,230 |
| 2023-10-23 | $22.50 | $23.13 | $21.92 | $21.92 | $21.92 | 154,545,190 |
| 2023-10-20 | $26.00 | $26.07 | $24.35 | $24.35 | $24.35 | 98,771,020 |
| 2023-10-19 | $26.32 | $28.50 | $26.32 | $27.05 | $27.05 | 197,367,710 |
| 2023-10-18 | $28.00 | $28.60 | $25.73 | $26.51 | $26.51 | 176,011,790 |
| 2023-10-17 | $24.80 | $27.57 | $24.65 | $26.68 | $26.68 | 174,990,380 |
| 2023-10-16 | $26.05 | $26.39 | $25.50 | $25.59 | $25.59 | 126,154,060 |
| 2023-10-13 | $25.50 | $27.25 | $24.90 | $26.71 | $26.71 | 218,943,800 |
| 2023-10-12 | $28.89 | $28.89 | $24.00 | $25.10 | $25.10 | 246,997,950 |
| 2023-10-11 | $24.37 | $26.26 | $24.37 | $26.26 | $26.26 | 72,801,000 |
| 2023-10-10 | $22.50 | $24.99 | $22.50 | $23.87 | $23.87 | 197,832,290 |
| 2023-10-09 | $22.80 | $23.89 | $22.60 | $22.79 | $22.79 | 124,726,140 |
| 2023-09-28 | $23.47 | $24.50 | $22.03 | $23.50 | $23.50 | 159,923,800 |
| 2023-09-27 | $23.24 | $23.76 | $22.85 | $23.30 | $23.30 | 130,819,980 |
| 2023-09-26 | $22.08 | $24.78 | $21.40 | $23.71 | $23.71 | 243,211,230 |
| 2023-09-25 | $21.70 | $24.00 | $21.70 | $22.76 | $22.76 | 249,044,550 |
| 2023-09-22 | $21.66 | $22.35 | $20.88 | $21.88 | $21.88 | 167,707,020 |
| 2023-09-21 | $21.57 | $22.20 | $21.41 | $21.93 | $21.93 | 145,624,280 |
| 2023-09-20 | $22.05 | $22.98 | $21.17 | $21.80 | $21.80 | 208,764,510 |
| 2023-09-19 | $23.46 | $23.93 | $22.34 | $22.59 | $22.59 | 188,789,500 |
| 2023-09-18 | $25.01 | $25.22 | $23.60 | $23.85 | $23.85 | 244,855,990 |
| 2023-09-15 | $23.41 | $26.22 | $22.80 | $26.22 | $26.22 | 291,340,180 |
| 2023-09-14 | $23.94 | $24.30 | $23.26 | $23.84 | $23.84 | 198,592,520 |
| 2023-09-13 | $24.12 | $24.85 | $23.48 | $24.75 | $24.75 | 256,193,250 |
| 2023-09-12 | $24.42 | $25.58 | $23.74 | $24.58 | $24.58 | 285,611,610 |
| 2023-09-11 | $23.68 | $23.74 | $22.22 | $23.74 | $23.74 | 282,015,670 |
| 2023-09-08 | $20.70 | $21.58 | $20.70 | $21.58 | $21.58 | 61,082,750 |
| 2023-09-07 | $19.19 | $19.62 | $18.52 | $19.62 | $19.62 | 124,433,540 |
| 2023-09-06 | $16.24 | $17.84 | $16.18 | $17.84 | $17.84 | 72,075,440 |
| 2023-09-05 | $15.95 | $16.75 | $15.70 | $16.22 | $16.22 | 54,590,210 |
| 2023-09-04 | $15.84 | $16.02 | $15.63 | $15.95 | $15.95 | 29,082,750 |
| 2023-09-01 | $16.58 | $16.78 | $15.55 | $15.68 | $15.68 | 55,569,090 |
| 2023-08-31 | $16.50 | $17.20 | $16.18 | $16.69 | $16.69 | 70,783,260 |
| 2023-08-30 | $15.98 | $16.85 | $15.98 | $16.68 | $16.68 | 69,778,110 |
| 2023-08-29 | $14.44 | $15.96 | $14.41 | $15.74 | $15.74 | 41,710,320 |
| 2023-08-28 | $15.22 | $15.24 | $14.49 | $14.57 | $14.57 | 26,355,240 |
| 2023-08-25 | $14.60 | $14.72 | $14.08 | $14.18 | $14.18 | 18,606,060 |
| 2023-08-24 | $14.30 | $14.50 | $14.21 | $14.35 | $14.35 | 11,931,250 |
| 2023-08-23 | $14.87 | $14.88 | $14.24 | $14.24 | $14.24 | 18,261,900 |
| 2023-08-22 | $14.82 | $14.98 | $14.61 | $14.97 | $14.97 | 13,043,670 |
| 2023-08-21 | $14.86 | $15.10 | $14.80 | $14.81 | $14.81 | 11,878,810 |
| 2023-08-18 | $15.13 | $15.41 | $14.82 | $14.82 | $14.82 | 15,677,960 |
| 2023-08-17 | $14.98 | $15.25 | $14.89 | $15.13 | $15.13 | 12,786,070 |
| 2023-08-16 | $14.98 | $15.27 | $14.78 | $15.09 | $15.09 | 19,705,680 |
| 2023-08-15 | $15.23 | $15.31 | $14.96 | $15.04 | $15.04 | 15,461,500 |
| 2023-08-14 | $15.21 | $15.41 | $15.05 | $15.24 | $15.24 | 19,405,790 |
| 2023-08-11 | $15.97 | $16.19 | $15.49 | $15.51 | $15.51 | 24,772,200 |
| 2023-08-10 | $15.95 | $16.17 | $15.82 | $15.88 | $15.88 | 17,794,010 |
| 2023-08-09 | $15.88 | $16.45 | $15.80 | $16.07 | $16.07 | 29,642,720 |
| 2023-08-08 | $16.28 | $16.42 | $15.96 | $15.97 | $15.97 | 27,920,380 |
| 2023-08-07 | $16.90 | $16.90 | $16.14 | $16.18 | $16.18 | 47,980,990 |
| 2023-08-04 | $16.89 | $17.18 | $16.61 | $17.12 | $17.12 | 54,623,910 |
| 2023-08-03 | $16.80 | $17.05 | $16.55 | $16.90 | $16.90 | 54,656,100 |
| 2023-08-02 | $16.11 | $17.96 | $16.10 | $17.26 | $17.26 | 90,439,300 |
| 2023-08-01 | $15.65 | $17.14 | $15.50 | $16.35 | $16.35 | 74,430,790 |
| 2023-07-31 | $15.42 | $15.92 | $15.40 | $15.59 | $15.59 | 36,614,840 |
| 2023-07-28 | $15.14 | $15.37 | $14.95 | $15.34 | $15.34 | 24,511,560 |
| 2023-07-27 | $15.59 | $15.64 | $15.13 | $15.17 | $15.17 | 37,445,190 |
| 2023-07-26 | $15.50 | $16.15 | $15.32 | $15.85 | $15.85 | 55,292,970 |
| 2023-07-25 | $15.39 | $15.68 | $15.32 | $15.46 | $15.46 | 33,526,940 |
| 2023-07-24 | $15.32 | $15.52 | $15.07 | $15.18 | $15.18 | 23,698,320 |
| 2023-07-21 | $15.43 | $15.79 | $15.36 | $15.37 | $15.37 | 30,290,030 |
| 2023-07-20 | $15.70 | $15.82 | $15.35 | $15.42 | $15.42 | 38,485,880 |
| 2023-07-19 | $15.30 | $16.19 | $15.30 | $15.90 | $15.90 | 58,571,780 |
| 2023-07-18 | $15.20 | $16.47 | $15.12 | $15.57 | $15.57 | 86,957,280 |
| 2023-07-17 | $14.12 | $15.53 | $13.96 | $15.53 | $15.53 | 53,278,490 |
| 2023-07-14 | $14.29 | $14.34 | $14.11 | $14.12 | $14.12 | 16,789,150 |
| 2023-07-13 | $14.16 | $14.62 | $14.11 | $14.42 | $14.42 | 36,236,780 |
| 2023-07-12 | $14.16 | $14.19 | $13.33 | $13.50 | $13.50 | 25,744,670 |
| 2023-07-11 | $14.32 | $14.38 | $14.08 | $14.15 | $14.15 | 7,853,490 |
| 2023-07-10 | $14.39 | $14.39 | $14.08 | $14.23 | $14.23 | 12,602,870 |
| 2023-07-07 | $14.15 | $14.63 | $14.12 | $14.43 | $14.43 | 23,351,730 |
| 2023-07-06 | $13.94 | $14.29 | $13.93 | $14.22 | $14.22 | 11,218,410 |
| 2023-07-05 | $14.23 | $14.25 | $13.96 | $13.99 | $13.99 | 10,471,280 |
| 2023-07-04 | $14.20 | $14.42 | $14.15 | $14.26 | $14.26 | 12,171,000 |
| 2023-07-03 | $14.33 | $14.73 | $14.15 | $14.34 | $14.34 | 26,800,610 |
| 2023-06-30 | $13.38 | $14.12 | $13.38 | $13.92 | $13.92 | 19,194,450 |
| 2023-06-29 | $13.53 | $13.61 | $13.34 | $13.40 | $13.40 | 9,175,530 |
| 2023-06-28 | $13.62 | $13.64 | $13.20 | $13.53 | $13.53 | 11,868,410 |
| 2023-06-27 | $13.26 | $13.85 | $13.26 | $13.69 | $13.69 | 16,641,890 |
| 2023-06-26 | $13.75 | $13.75 | $13.19 | $13.26 | $13.26 | 20,494,990 |
| 2023-06-21 | $14.50 | $14.52 | $13.82 | $13.82 | $13.82 | 25,281,240 |
| 2023-06-20 | $14.91 | $15.02 | $14.50 | $14.53 | $14.53 | 31,461,890 |
| 2023-06-19 | $14.75 | $15.20 | $14.60 | $15.03 | $15.03 | 46,234,130 |
| 2023-06-16 | $14.41 | $14.86 | $14.38 | $14.65 | $14.65 | 23,993,850 |
| 2023-06-15 | $14.67 | $14.94 | $14.42 | $14.43 | $14.43 | 27,431,180 |
| 2023-06-14 | $14.50 | $15.07 | $14.29 | $14.82 | $14.82 | 37,693,310 |
| 2023-06-13 | $14.29 | $14.58 | $14.11 | $14.50 | $14.50 | 19,003,610 |
| 2023-06-12 | $14.51 | $14.71 | $14.24 | $14.32 | $14.32 | 18,736,700 |
| 2023-06-09 | $14.51 | $14.57 | $14.24 | $14.31 | $14.31 | 17,552,740 |
| 2023-06-08 | $14.48 | $14.60 | $14.25 | $14.50 | $14.50 | 15,588,320 |
| 2023-06-07 | $14.30 | $14.76 | $14.24 | $14.55 | $14.55 | 21,037,180 |
| 2023-06-06 | $14.51 | $14.71 | $14.20 | $14.24 | $14.24 | 20,086,330 |
| 2023-06-05 | $14.81 | $14.90 | $14.48 | $14.56 | $14.56 | 24,434,130 |
| 2023-06-02 | $15.06 | $15.10 | $14.68 | $14.79 | $14.79 | 29,875,190 |
| 2023-06-01 | $14.50 | $15.12 | $14.31 | $15.01 | $15.01 | 39,226,740 |
| 2023-05-31 | $14.48 | $14.74 | $14.38 | $14.52 | $14.52 | 26,059,010 |
| 2023-05-30 | $14.06 | $14.69 | $13.82 | $14.51 | $14.51 | 33,446,370 |
| 2023-05-29 | $14.06 | $14.39 | $14.04 | $14.12 | $14.12 | 12,135,560 |
| 2023-05-26 | $14.10 | $14.20 | $13.87 | $14.11 | $14.11 | 12,404,970 |
| 2023-05-25 | $14.12 | $14.34 | $13.89 | $14.07 | $14.07 | 13,284,530 |
| 2023-05-24 | $14.15 | $14.44 | $14.02 | $14.23 | $14.23 | 15,125,450 |
| 2023-05-23 | $14.38 | $14.45 | $14.17 | $14.21 | $14.21 | 13,860,260 |
| 2023-05-22 | $14.62 | $14.62 | $14.28 | $14.44 | $14.44 | 15,229,150 |
| 2023-05-19 | $14.68 | $14.98 | $14.45 | $14.64 | $14.64 | 25,392,730 |
| 2023-05-18 | $14.52 | $14.90 | $14.50 | $14.71 | $14.71 | 15,815,840 |
| 2023-05-17 | $14.45 | $14.66 | $14.42 | $14.57 | $14.57 | 7,884,990 |
| 2023-05-16 | $14.78 | $14.79 | $14.40 | $14.49 | $14.49 | 11,717,310 |
| 2023-05-15 | $14.70 | $14.80 | $14.40 | $14.79 | $14.79 | 14,352,850 |
| 2023-05-12 | $14.85 | $15.15 | $14.68 | $14.74 | $14.74 | 13,262,990 |
| 2023-05-11 | $14.88 | $15.15 | $14.85 | $14.91 | $14.91 | 10,445,970 |
| 2023-05-10 | $15.10 | $15.23 | $14.77 | $14.94 | $14.94 | 20,585,660 |
| 2023-05-09 | $15.17 | $15.56 | $15.08 | $15.16 | $15.16 | 22,967,350 |
| 2023-05-08 | $15.30 | $15.31 | $14.72 | $15.17 | $15.17 | 19,822,720 |
| 2023-05-05 | $15.02 | $15.42 | $15.00 | $15.31 | $15.31 | 22,645,720 |
| 2023-05-04 | $15.60 | $15.67 | $15.10 | $15.17 | $15.17 | 24,616,370 |
| 2023-05-03 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-05-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.62 | 0 |
| 2023-04-28 | $15.09 | $15.63 | $15.08 | $15.62 | $15.62 | 18,795,700 |
| 2023-04-27 | $15.01 | $15.38 | $14.95 | $15.17 | $15.17 | 15,318,850 |
| 2023-04-26 | $15.20 | $15.48 | $14.95 | $15.08 | $15.08 | 21,544,100 |
| 2023-04-25 | $15.73 | $15.78 | $15.10 | $15.36 | $15.36 | 27,338,340 |
| 2023-04-24 | $15.71 | $16.03 | $15.59 | $15.78 | $15.78 | 24,524,350 |
| 2023-04-21 | $16.79 | $16.85 | $15.75 | $15.75 | $15.75 | 57,001,270 |
| 2023-04-20 | $16.38 | $17.03 | $16.34 | $16.91 | $16.91 | 54,479,820 |
| 2023-04-19 | $16.21 | $16.94 | $16.18 | $16.36 | $16.36 | 47,660,590 |
| 2023-04-18 | $16.17 | $16.58 | $15.81 | $16.46 | $16.46 | 35,734,800 |
| 2023-04-17 | $16.50 | $16.50 | $16.06 | $16.17 | $16.17 | 34,083,270 |
| 2023-04-14 | $16.08 | $16.62 | $15.87 | $16.61 | $16.61 | 48,925,510 |
| 2023-04-13 | $16.25 | $16.33 | $15.90 | $15.95 | $15.95 | 32,470,200 |
| 2023-04-12 | $16.39 | $16.64 | $15.90 | $16.40 | $16.40 | 38,583,020 |
| 2023-04-11 | $16.45 | $16.58 | $16.20 | $16.41 | $16.41 | 37,783,400 |
| 2023-04-10 | $17.11 | $17.37 | $16.40 | $16.40 | $16.40 | 56,727,350 |
| 2023-04-07 | $17.06 | $17.58 | $16.89 | $17.37 | $17.37 | 62,002,730 |
| 2023-04-06 | $16.42 | $17.92 | $16.32 | $17.30 | $17.30 | 89,519,780 |
| 2023-04-05 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2023-04-04 | $17.02 | $17.34 | $16.59 | $16.81 | $16.81 | 69,106,570 |
| 2023-04-03 | $16.88 | $17.21 | $16.71 | $16.91 | $16.91 | 69,522,290 |
| 2023-03-31 | $16.32 | $16.69 | $16.16 | $16.45 | $16.45 | 56,216,790 |
| 2023-03-30 | $17.19 | $17.54 | $16.25 | $16.32 | $16.32 | 93,159,840 |
| 2023-03-29 | $18.24 | $18.28 | $16.60 | $17.20 | $17.20 | 123,522,620 |
| 2023-03-28 | $17.72 | $19.13 | $17.48 | $18.39 | $18.39 | 130,092,110 |
| 2023-03-27 | $18.17 | $19.40 | $17.83 | $17.83 | $17.83 | 138,326,470 |
| 2023-03-24 | $17.37 | $19.44 | $17.13 | $18.45 | $18.45 | 150,282,230 |
| 2023-03-23 | $17.85 | $18.68 | $17.56 | $17.93 | $17.93 | 137,245,940 |
| 2023-03-22 | $17.90 | $18.01 | $17.03 | $17.84 | $17.84 | 115,361,110 |
| 2023-03-21 | $18.78 | $18.78 | $17.40 | $18.08 | $18.08 | 151,123,940 |
| 2023-03-20 | $18.00 | $18.23 | $17.71 | $18.23 | $18.23 | 43,686,610 |
| 2023-03-17 | $15.30 | $16.57 | $15.30 | $16.57 | $16.57 | 74,426,910 |
| 2023-03-16 | $14.31 | $15.50 | $14.31 | $15.06 | $15.06 | 123,812,210 |
| 2023-03-15 | $12.98 | $14.14 | $12.91 | $14.14 | $14.14 | 72,766,590 |
| 2023-03-14 | $13.06 | $13.07 | $12.63 | $12.85 | $12.85 | 33,673,200 |
| 2023-03-13 | $13.26 | $13.61 | $12.98 | $13.14 | $13.14 | 38,268,530 |
| 2023-03-10 | $14.00 | $14.10 | $13.26 | $13.41 | $13.41 | 67,454,290 |
| 2023-03-09 | $12.50 | $13.65 | $12.47 | $13.65 | $13.65 | 50,780,300 |
| 2023-03-08 | $12.21 | $12.42 | $12.15 | $12.41 | $12.41 | 5,184,370 |
| 2023-03-07 | $12.49 | $12.57 | $12.21 | $12.24 | $12.24 | 7,605,080 |
| 2023-03-06 | $12.65 | $12.65 | $12.48 | $12.49 | $12.49 | 7,933,120 |
| 2023-03-03 | $12.61 | $12.71 | $12.53 | $12.60 | $12.60 | 6,865,980 |
| 2023-03-02 | $12.63 | $12.72 | $12.56 | $12.59 | $12.59 | 5,061,210 |
| 2023-03-01 | $12.60 | $12.73 | $12.50 | $12.66 | $12.66 | 7,676,100 |
| 2023-02-28 | $12.59 | $12.64 | $12.45 | $12.58 | $12.58 | 4,376,950 |
| 2023-02-27 | $12.70 | $12.71 | $12.51 | $12.55 | $12.55 | 4,496,100 |
| 2023-02-24 | $12.69 | $12.76 | $12.53 | $12.66 | $12.66 | 4,519,170 |
| 2023-02-23 | $12.73 | $12.83 | $12.66 | $12.70 | $12.70 | 5,218,770 |
| 2023-02-22 | $12.72 | $12.76 | $12.64 | $12.70 | $12.70 | 5,413,540 |
| 2023-02-21 | $12.82 | $12.92 | $12.69 | $12.82 | $12.82 | 9,453,910 |
| 2023-02-20 | $12.39 | $12.80 | $12.33 | $12.69 | $12.69 | 9,553,310 |
| 2023-02-17 | $12.65 | $12.69 | $12.40 | $12.46 | $12.46 | 7,691,090 |
| 2023-02-16 | $12.68 | $12.83 | $12.42 | $12.45 | $12.45 | 7,845,960 |
| 2023-02-15 | $12.71 | $12.71 | $12.56 | $12.68 | $12.68 | 5,053,210 |
| 2023-02-14 | $12.70 | $12.83 | $12.65 | $12.71 | $12.71 | 5,216,170 |
| 2023-02-13 | $12.71 | $12.75 | $12.66 | $12.71 | $12.71 | 6,242,790 |
| 2023-02-10 | $12.58 | $12.79 | $12.58 | $12.72 | $12.72 | 7,303,730 |
| 2023-02-09 | $12.49 | $12.65 | $12.38 | $12.60 | $12.60 | 6,040,000 |
| 2023-02-08 | $12.62 | $12.66 | $12.47 | $12.49 | $12.49 | 6,145,350 |
| 2023-02-07 | $12.45 | $12.62 | $12.44 | $12.60 | $12.60 | 6,605,850 |
| 2023-02-06 | $12.60 | $12.63 | $12.39 | $12.44 | $12.44 | 10,762,360 |
| 2023-02-03 | $12.70 | $12.85 | $12.56 | $12.67 | $12.67 | 9,981,490 |
| 2023-02-02 | $12.89 | $13.13 | $12.62 | $12.79 | $12.79 | 20,834,700 |
| 2023-02-01 | $12.60 | $12.72 | $12.50 | $12.58 | $12.58 | 10,332,510 |
| 2023-01-31 | $12.35 | $12.85 | $12.31 | $12.67 | $12.67 | 15,509,600 |
| 2023-01-30 | $12.44 | $12.53 | $12.36 | $12.38 | $12.38 | 7,767,750 |
| 2023-01-20 | $12.28 | $12.36 | $12.25 | $12.36 | $12.36 | 4,305,300 |
| 2023-01-19 | $12.20 | $12.28 | $12.11 | $12.28 | $12.28 | 3,675,270 |
| 2023-01-18 | $12.26 | $12.30 | $12.17 | $12.19 | $12.19 | 4,041,330 |
| 2023-01-17 | $12.16 | $12.29 | $12.10 | $12.26 | $12.26 | 5,132,830 |
| 2023-01-16 | $12.10 | $12.25 | $11.87 | $12.19 | $12.19 | 6,794,640 |
| 2023-01-13 | $11.88 | $12.10 | $11.85 | $12.04 | $12.04 | 4,671,220 |
| 2023-01-12 | $11.90 | $11.99 | $11.80 | $11.85 | $11.85 | 3,489,750 |
| 2023-01-11 | $11.99 | $12.13 | $11.91 | $11.95 | $11.95 | 4,467,020 |
| 2023-01-10 | $11.99 | $12.09 | $11.88 | $11.90 | $11.90 | 5,391,530 |
| 2023-01-09 | $11.83 | $12.36 | $11.83 | $12.06 | $12.06 | 11,819,800 |
| 2023-01-06 | $11.93 | $11.94 | $11.70 | $11.74 | $11.74 | 4,365,300 |
| 2023-01-05 | $11.86 | $11.94 | $11.77 | $11.89 | $11.89 | 4,484,370 |
| 2023-01-04 | $11.66 | $11.91 | $11.57 | $11.85 | $11.85 | 6,880,930 |
| 2023-01-03 | $11.38 | $11.68 | $11.31 | $11.65 | $11.65 | 9,271,600 |
| 2023-01-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-12-30 | $11.31 | $11.39 | $11.28 | $11.34 | $11.34 | 4,486,950 |
| 2022-12-29 | $11.51 | $11.56 | $11.26 | $11.28 | $11.28 | 7,339,910 |
| 2022-12-28 | $11.68 | $11.69 | $11.51 | $11.54 | $11.54 | 3,711,280 |
| 2022-12-27 | $11.70 | $11.81 | $11.65 | $11.68 | $11.68 | 4,596,570 |
| 2022-12-26 | $11.88 | $11.88 | $11.56 | $11.59 | $11.59 | 6,469,920 |
| 2022-12-23 | $11.96 | $12.11 | $11.81 | $11.94 | $11.94 | 4,153,380 |
| 2022-12-22 | $11.95 | $12.13 | $11.90 | $11.94 | $11.94 | 4,057,680 |
| 2022-12-21 | $12.02 | $12.10 | $11.86 | $11.90 | $11.90 | 3,927,770 |
| 2022-12-20 | $12.12 | $12.19 | $11.86 | $11.93 | $11.93 | 8,205,470 |
| 2022-12-19 | $12.50 | $12.64 | $12.13 | $12.25 | $12.25 | 8,136,190 |
| 2022-12-16 | $12.46 | $12.72 | $12.30 | $12.56 | $12.56 | 9,080,400 |
| 2022-12-15 | $12.50 | $12.56 | $12.32 | $12.39 | $12.39 | 6,341,840 |
| 2022-12-14 | $12.49 | $13.03 | $12.46 | $12.57 | $12.57 | 12,626,550 |
| 2022-12-13 | $12.35 | $12.47 | $12.30 | $12.40 | $12.40 | 4,358,490 |
| 2022-12-12 | $12.34 | $12.50 | $12.28 | $12.35 | $12.35 | 6,074,770 |
| 2022-12-09 | $12.37 | $12.63 | $12.36 | $12.40 | $12.40 | 8,780,760 |
| 2022-12-08 | $12.32 | $12.54 | $12.27 | $12.44 | $12.44 | 6,148,880 |
| 2022-12-07 | $12.48 | $12.53 | $12.26 | $12.35 | $12.35 | 6,365,920 |
| 2022-12-06 | $12.36 | $12.60 | $12.35 | $12.55 | $12.55 | 9,111,010 |
| 2022-12-05 | $12.30 | $12.63 | $12.24 | $12.41 | $12.41 | 10,585,990 |
| 2022-12-01 | $12.36 | $12.48 | $12.02 | $12.04 | $12.04 | 13,836,470 |
| 2022-11-30 | $12.59 | $12.67 | $12.29 | $12.29 | $12.29 | 19,734,360 |
| 2022-11-29 | $12.60 | $12.81 | $12.27 | $12.65 | $12.65 | 18,067,760 |
| 2022-11-28 | $12.09 | $12.27 | $11.96 | $12.20 | $12.20 | 7,200,620 |
| 2022-11-25 | $12.20 | $12.33 | $12.17 | $12.26 | $12.26 | 5,452,180 |
| 2022-11-24 | $12.23 | $12.33 | $12.10 | $12.20 | $12.20 | 4,834,000 |
| 2022-11-23 | $12.10 | $12.26 | $12.05 | $12.15 | $12.15 | 5,100,530 |
| 2022-11-22 | $12.18 | $12.38 | $12.05 | $12.11 | $12.11 | 6,382,300 |
| 2022-11-21 | $12.22 | $12.30 | $12.02 | $12.22 | $12.22 | 6,650,310 |
| 2022-11-18 | $12.44 | $12.46 | $12.18 | $12.27 | $12.27 | 9,234,800 |
| 2022-11-17 | $12.12 | $12.47 | $12.08 | $12.44 | $12.44 | 9,124,420 |
| 2022-11-16 | $12.17 | $12.23 | $12.06 | $12.15 | $12.15 | 5,100,710 |
| 2022-11-15 | $12.15 | $12.24 | $12.03 | $12.17 | $12.17 | 7,385,370 |
| 2022-11-14 | $12.13 | $12.28 | $12.01 | $12.19 | $12.19 | 11,733,260 |
| 2022-11-11 | $11.90 | $12.22 | $11.88 | $12.03 | $12.03 | 10,606,130 |
| 2022-11-10 | $11.70 | $11.85 | $11.60 | $11.78 | $11.78 | 4,886,980 |
| 2022-11-09 | $11.85 | $11.99 | $11.73 | $11.74 | $11.74 | 5,078,190 |
| 2022-11-08 | $11.69 | $12.08 | $11.55 | $11.85 | $11.85 | 13,320,770 |
| 2022-11-07 | $11.63 | $11.69 | $11.52 | $11.61 | $11.61 | 5,835,740 |
| 2022-11-04 | $11.72 | $11.72 | $11.56 | $11.60 | $11.60 | 7,159,850 |
| 2022-11-03 | $11.51 | $11.73 | $11.49 | $11.60 | $11.60 | 6,785,950 |
| 2022-11-02 | $11.55 | $11.75 | $11.43 | $11.58 | $11.58 | 9,287,250 |
| 2022-11-01 | $11.29 | $11.62 | $11.11 | $11.55 | $11.55 | 16,395,390 |
| 2022-10-31 | $10.58 | $11.31 | $10.52 | $11.25 | $11.25 | 21,353,250 |
| 2022-10-28 | $10.62 | $10.75 | $10.37 | $10.38 | $10.38 | 5,318,480 |
| 2022-10-27 | $10.51 | $10.78 | $10.49 | $10.68 | $10.68 | 5,423,090 |
| 2022-10-26 | $10.35 | $10.58 | $10.31 | $10.46 | $10.46 | 3,865,300 |
| 2022-10-25 | $10.42 | $10.50 | $10.27 | $10.32 | $10.32 | 3,960,920 |
| 2022-10-24 | $10.67 | $10.79 | $10.35 | $10.43 | $10.43 | 5,016,200 |
| 2022-10-21 | $10.66 | $10.85 | $10.64 | $10.64 | $10.64 | 3,224,770 |
| 2022-10-20 | $10.61 | $10.82 | $10.55 | $10.64 | $10.64 | 3,736,950 |
| 2022-10-19 | $10.78 | $10.81 | $10.62 | $10.64 | $10.64 | 2,854,590 |
| 2022-10-18 | $10.86 | $10.88 | $10.73 | $10.76 | $10.76 | 3,659,510 |
| 2022-10-17 | $10.61 | $10.84 | $10.59 | $10.82 | $10.82 | 3,877,160 |
| 2022-10-14 | $10.65 | $10.78 | $10.58 | $10.73 | $10.73 | 3,679,360 |
| 2022-10-13 | $10.51 | $10.69 | $10.50 | $10.57 | $10.57 | 3,421,480 |
| 2022-10-12 | $10.48 | $10.62 | $10.24 | $10.60 | $10.60 | 3,897,460 |
| 2022-10-11 | $10.29 | $10.41 | $10.21 | $10.30 | $10.30 | 3,034,550 |
| 2022-10-10 | $10.39 | $10.52 | $10.29 | $10.29 | $10.29 | 3,456,420 |
| 2022-09-30 | $10.60 | $10.62 | $10.39 | $10.39 | $10.39 | 3,333,560 |
| 2022-09-29 | $10.70 | $10.72 | $10.41 | $10.43 | $10.43 | 3,379,800 |
| 2022-09-28 | $10.67 | $10.77 | $10.59 | $10.59 | $10.59 | 3,664,770 |
| 2022-09-27 | $10.64 | $10.78 | $10.58 | $10.78 | $10.78 | 4,036,940 |
| 2022-09-26 | $10.85 | $10.96 | $10.59 | $10.60 | $10.60 | 5,047,230 |
| 2022-09-23 | $11.01 | $11.15 | $10.81 | $10.90 | $10.90 | 3,674,910 |
| 2022-09-22 | $11.06 | $11.25 | $11.00 | $11.04 | $11.04 | 3,533,280 |
| 2022-09-21 | $10.98 | $11.25 | $10.73 | $11.17 | $11.17 | 5,668,430 |
| 2022-09-20 | $11.14 | $11.32 | $10.92 | $11.01 | $11.01 | 5,370,570 |
| 2022-09-19 | $11.07 | $11.23 | $10.85 | $11.16 | $11.16 | 7,865,970 |
| 2022-09-16 | $11.65 | $11.66 | $11.05 | $11.07 | $11.07 | 10,644,040 |
| 2022-09-15 | $11.77 | $11.80 | $11.50 | $11.66 | $11.66 | 5,813,790 |
| 2022-09-14 | $11.58 | $11.73 | $11.50 | $11.65 | $11.65 | 3,891,390 |
| 2022-09-13 | $11.87 | $11.91 | $11.66 | $11.66 | $11.66 | 5,973,510 |
| 2022-09-12 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2022-09-09 | $11.76 | $11.89 | $11.72 | $11.87 | $11.87 | 4,187,740 |
| 2022-09-08 | $11.80 | $11.89 | $11.70 | $11.74 | $11.74 | 2,957,500 |
| 2022-09-07 | $11.80 | $11.86 | $11.74 | $11.83 | $11.83 | 4,182,840 |
| 2022-09-06 | $11.66 | $11.82 | $11.65 | $11.80 | $11.80 | 4,140,930 |
| 2022-09-05 | $11.63 | $11.75 | $11.56 | $11.63 | $11.63 | 2,958,110 |
| 2022-09-02 | $11.56 | $11.72 | $11.55 | $11.67 | $11.67 | 3,273,720 |
| 2022-09-01 | $11.58 | $11.76 | $11.56 | $11.60 | $11.60 | 3,225,270 |
| 2022-08-31 | $11.70 | $11.83 | $11.57 | $11.60 | $11.60 | 4,256,100 |
| 2022-08-30 | $11.56 | $11.78 | $11.55 | $11.73 | $11.73 | 4,154,400 |
| 2022-08-29 | $11.42 | $11.61 | $11.35 | $11.56 | $11.56 | 4,509,820 |
| 2022-08-26 | $11.65 | $11.77 | $11.60 | $11.64 | $11.64 | 3,324,410 |
| 2022-08-25 | $11.65 | $11.71 | $11.51 | $11.66 | $11.66 | 4,636,050 |
| 2022-08-24 | $11.94 | $11.95 | $11.56 | $11.60 | $11.60 | 6,824,530 |
| 2022-08-23 | $12.10 | $12.10 | $11.86 | $11.94 | $11.94 | 5,997,270 |
| 2022-08-22 | $12.14 | $12.18 | $12.03 | $12.10 | $12.10 | 5,351,930 |
| 2022-08-19 | $12.20 | $12.31 | $12.15 | $12.18 | $12.18 | 5,178,580 |
| 2022-08-18 | $12.33 | $12.33 | $12.18 | $12.22 | $12.22 | 4,967,590 |
| 2022-08-17 | $12.34 | $12.41 | $12.20 | $12.35 | $12.35 | 5,535,240 |
| 2022-08-16 | $12.31 | $12.44 | $12.26 | $12.35 | $12.35 | 5,146,000 |
| 2022-08-15 | $12.54 | $12.60 | $12.24 | $12.28 | $12.28 | 9,154,210 |
| 2022-08-12 | $12.56 | $12.73 | $12.49 | $12.54 | $12.54 | 6,878,640 |
| 2022-08-11 | $12.52 | $12.68 | $12.46 | $12.62 | $12.62 | 8,759,990 |
| 2022-08-10 | $12.43 | $12.77 | $12.35 | $12.55 | $12.55 | 10,992,050 |
| 2022-08-09 | $12.42 | $12.53 | $12.31 | $12.43 | $12.43 | 9,166,920 |
| 2022-08-08 | $12.68 | $12.74 | $12.35 | $12.50 | $12.50 | 17,361,000 |
| 2022-08-05 | $12.17 | $12.95 | $12.01 | $12.85 | $12.85 | 30,922,470 |
| 2022-08-04 | $11.66 | $12.71 | $11.64 | $12.22 | $12.22 | 28,764,870 |
| 2022-08-03 | $11.38 | $12.03 | $11.36 | $11.55 | $11.55 | 9,528,430 |
| 2022-08-02 | $11.61 | $11.65 | $11.29 | $11.38 | $11.38 | 5,890,860 |
| 2022-08-01 | $11.56 | $11.77 | $11.56 | $11.68 | $11.68 | 3,713,470 |
| 2022-07-29 | $11.80 | $11.86 | $11.62 | $11.63 | $11.63 | 3,996,060 |
| 2022-07-28 | $11.69 | $12.03 | $11.67 | $11.80 | $11.80 | 6,329,380 |
| 2022-07-27 | $11.68 | $11.77 | $11.55 | $11.67 | $11.67 | 3,637,660 |
| 2022-07-26 | $11.56 | $11.75 | $11.46 | $11.65 | $11.65 | 3,433,800 |
| 2022-07-25 | $11.59 | $11.79 | $11.48 | $11.52 | $11.52 | 3,651,920 |
| 2022-07-22 | $11.64 | $11.77 | $11.47 | $11.59 | $11.59 | 3,024,570 |
| 2022-07-21 | $11.48 | $11.98 | $11.48 | $11.66 | $11.66 | 5,514,650 |
| 2022-07-20 | $11.56 | $11.62 | $11.44 | $11.57 | $11.57 | 4,079,120 |
| 2022-07-19 | $11.41 | $11.53 | $11.35 | $11.49 | $11.49 | 3,520,660 |
| 2022-07-18 | $11.20 | $11.45 | $11.20 | $11.40 | $11.40 | 3,804,120 |
| 2022-07-15 | $11.70 | $11.72 | $11.20 | $11.21 | $11.21 | 8,155,600 |
| 2022-07-14 | $11.76 | $11.88 | $11.67 | $11.69 | $11.69 | 4,525,490 |
| 2022-07-13 | $11.86 | $11.94 | $11.78 | $11.85 | $11.85 | 4,642,050 |
| 2022-07-12 | $12.10 | $12.10 | $11.84 | $11.84 | $11.84 | 6,661,560 |
| 2022-07-11 | $12.19 | $12.25 | $12.01 | $12.06 | $12.06 | 5,831,240 |
| 2022-07-08 | $12.45 | $12.51 | $12.16 | $12.16 | $12.16 | 13,026,350 |
| 2022-07-07 | $11.99 | $13.09 | $11.91 | $12.58 | $12.58 | 23,505,510 |
| 2022-07-06 | $12.11 | $12.22 | $11.83 | $11.90 | $11.90 | 4,990,880 |
| 2022-07-05 | $12.33 | $12.41 | $12.02 | $12.18 | $12.03 | 5,753,930 |
| 2022-07-04 | $12.25 | $12.37 | $12.06 | $12.34 | $12.19 | 4,985,210 |
| 2022-07-01 | $12.50 | $12.52 | $12.26 | $12.28 | $12.28 | 5,338,790 |
| 2022-06-30 | $12.62 | $12.68 | $12.44 | $12.45 | $12.45 | 6,724,750 |
| 2022-06-29 | $12.58 | $12.82 | $12.45 | $12.49 | $12.49 | 7,263,520 |
| 2022-06-28 | $12.57 | $12.65 | $12.50 | $12.61 | $12.61 | 5,714,920 |
| 2022-06-27 | $12.53 | $12.68 | $12.43 | $12.57 | $12.57 | 8,819,230 |
| 2022-06-24 | $12.34 | $12.70 | $12.20 | $12.64 | $12.64 | 13,770,480 |
| 2022-06-23 | $12.10 | $12.29 | $12.06 | $12.29 | $12.29 | 4,373,290 |
| 2022-06-22 | $12.43 | $12.45 | $12.06 | $12.10 | $12.10 | 6,996,350 |
| 2022-06-21 | $12.33 | $12.55 | $12.27 | $12.40 | $12.40 | 7,979,220 |
| 2022-06-20 | $12.31 | $12.45 | $12.23 | $12.30 | $12.30 | 6,001,800 |
| 2022-06-17 | $12.05 | $12.50 | $12.05 | $12.31 | $12.31 | 9,511,380 |
| 2022-06-16 | $12.13 | $12.30 | $12.13 | $12.15 | $12.15 | 5,403,030 |
| 2022-06-15 | $12.08 | $12.33 | $12.01 | $12.12 | $12.12 | 7,650,890 |
| 2022-06-14 | $11.85 | $12.08 | $11.60 | $12.08 | $12.08 | 5,908,890 |
| 2022-06-13 | $12.08 | $12.14 | $11.83 | $11.94 | $11.94 | 5,528,830 |
| 2022-06-10 | $11.95 | $12.22 | $11.90 | $12.18 | $12.18 | 6,154,020 |
| 2022-06-09 | $12.15 | $12.19 | $11.93 | $12.01 | $12.01 | 4,345,000 |
| 2022-06-08 | $12.36 | $12.40 | $12.07 | $12.15 | $12.15 | 8,125,730 |
| 2022-06-07 | $12.21 | $12.68 | $12.10 | $12.42 | $12.42 | 10,087,840 |
| 2022-06-06 | $12.23 | $12.32 | $12.08 | $12.22 | $12.22 | 5,921,320 |
| 2022-06-02 | $12.20 | $12.26 | $12.04 | $12.23 | $12.23 | 4,539,670 |
| 2022-06-01 | $12.27 | $12.36 | $12.01 | $12.22 | $12.22 | 6,797,080 |
| 2022-05-31 | $12.19 | $12.45 | $12.10 | $12.38 | $12.38 | 11,688,770 |
| 2022-05-30 | $11.76 | $12.60 | $11.72 | $12.28 | $12.28 | 18,504,620 |
| 2022-05-27 | $11.68 | $11.82 | $11.65 | $11.70 | $11.70 | 3,183,560 |
| 2022-05-26 | $11.65 | $11.78 | $11.53 | $11.75 | $11.75 | 4,173,230 |
| 2022-05-25 | $11.43 | $11.66 | $11.41 | $11.62 | $11.62 | 2,888,400 |
| 2022-05-24 | $11.88 | $11.93 | $11.45 | $11.47 | $11.47 | 5,677,280 |
| 2022-05-23 | $12.00 | $12.06 | $11.86 | $11.88 | $11.88 | 4,048,480 |
| 2022-05-20 | $11.89 | $12.16 | $11.89 | $11.93 | $11.93 | 6,278,080 |
| 2022-05-19 | $11.70 | $11.95 | $11.67 | $11.88 | $11.88 | 5,213,070 |
| 2022-05-18 | $11.74 | $11.96 | $11.70 | $11.84 | $11.84 | 5,279,860 |
| 2022-05-17 | $12.03 | $12.15 | $11.66 | $11.75 | $11.75 | 7,664,140 |
| 2022-05-16 | $11.93 | $12.28 | $11.76 | $12.03 | $12.03 | 11,797,510 |
| 2022-05-13 | $11.51 | $11.81 | $11.51 | $11.79 | $11.79 | 7,458,690 |
| 2022-05-12 | $11.40 | $12.02 | $11.30 | $11.66 | $11.66 | 8,761,570 |
| 2022-05-11 | $11.27 | $11.84 | $11.20 | $11.49 | $11.49 | 9,673,110 |
| 2022-05-10 | $10.96 | $11.30 | $10.92 | $11.26 | $11.26 | 4,727,890 |
| 2022-05-09 | $11.03 | $11.20 | $10.96 | $11.11 | $11.11 | 3,472,490 |
| 2022-05-06 | $11.21 | $11.33 | $11.02 | $11.02 | $11.02 | 5,301,170 |
| 2022-05-05 | $11.34 | $11.75 | $11.23 | $11.50 | $11.50 | 6,611,730 |
| 2022-05-04 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-05-03 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-04-29 | $11.05 | $11.65 | $10.98 | $11.58 | $11.58 | 7,234,490 |
| 2022-04-28 | $11.00 | $11.13 | $10.77 | $11.03 | $11.03 | 5,928,930 |
| 2022-04-27 | $10.81 | $11.06 | $10.45 | $11.00 | $11.00 | 6,812,010 |
| 2022-04-26 | $11.08 | $11.28 | $10.74 | $10.77 | $10.77 | 7,600,480 |
| 2022-04-25 | $11.95 | $11.95 | $11.01 | $11.04 | $11.04 | 8,347,280 |
| 2022-04-22 | $12.07 | $12.10 | $11.80 | $12.03 | $12.03 | 6,385,260 |
| 2022-04-21 | $12.48 | $12.50 | $12.00 | $12.03 | $12.03 | 8,156,570 |
| 2022-04-20 | $12.85 | $12.95 | $12.44 | $12.48 | $12.48 | 6,167,390 |
| 2022-04-19 | $12.97 | $12.97 | $12.67 | $12.92 | $12.92 | 4,588,330 |
| 2022-04-18 | $12.99 | $13.17 | $12.85 | $12.90 | $12.90 | 5,482,180 |
| 2022-04-15 | $13.30 | $13.50 | $13.00 | $13.09 | $13.09 | 7,176,190 |
| 2022-04-14 | $12.99 | $13.50 | $12.95 | $13.40 | $13.40 | 8,422,870 |
| 2022-04-13 | $13.35 | $13.35 | $12.85 | $13.00 | $13.00 | 7,521,460 |
| 2022-04-12 | $13.30 | $13.49 | $13.12 | $13.40 | $13.40 | 7,953,800 |
| 2022-04-11 | $13.95 | $13.95 | $13.26 | $13.28 | $13.28 | 14,460,890 |
| 2022-04-08 | $13.68 | $14.68 | $13.48 | $14.16 | $14.16 | 17,241,640 |
| 2022-04-07 | $13.97 | $14.44 | $13.81 | $13.82 | $13.82 | 13,288,690 |
| 2022-04-06 | $13.89 | $14.28 | $13.71 | $14.13 | $14.13 | 14,779,790 |
| 2022-04-05 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2022-04-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2022-04-01 | $13.61 | $13.85 | $13.50 | $13.84 | $13.84 | 9,554,130 |
| 2022-03-31 | $13.44 | $13.88 | $13.42 | $13.70 | $13.70 | 11,586,870 |
| 2022-03-30 | $13.20 | $13.63 | $13.17 | $13.51 | $13.51 | 9,383,280 |
| 2022-03-29 | $13.27 | $13.39 | $13.05 | $13.09 | $13.09 | 4,235,080 |
| 2022-03-28 | $13.06 | $13.45 | $12.95 | $13.32 | $13.32 | 6,739,540 |
| 2022-03-25 | $13.17 | $13.47 | $13.17 | $13.22 | $13.22 | 5,999,030 |
| 2022-03-24 | $13.30 | $13.79 | $13.18 | $13.29 | $13.29 | 9,351,500 |
| 2022-03-23 | $13.37 | $13.50 | $13.16 | $13.39 | $13.39 | 6,935,970 |
| 2022-03-22 | $13.08 | $13.43 | $12.95 | $13.30 | $13.30 | 7,932,750 |
| 2022-03-21 | $13.03 | $13.26 | $12.98 | $13.10 | $13.10 | 5,587,680 |
| 2022-03-18 | $12.71 | $13.15 | $12.63 | $13.12 | $13.12 | 7,658,800 |
| 2022-03-17 | $12.48 | $13.02 | $12.48 | $12.83 | $12.83 | 7,169,810 |
| 2022-03-16 | $12.30 | $12.39 | $11.85 | $12.33 | $12.33 | 6,314,250 |
| 2022-03-15 | $12.86 | $12.86 | $11.99 | $12.00 | $12.00 | 8,398,870 |
| 2022-03-14 | $13.07 | $13.26 | $12.82 | $12.82 | $12.82 | 3,922,530 |
| 2022-03-11 | $12.95 | $13.23 | $12.62 | $13.16 | $13.16 | 5,271,850 |
| 2022-03-10 | $13.34 | $13.35 | $13.05 | $13.10 | $13.10 | 4,735,650 |
| 2022-03-09 | $13.63 | $13.70 | $12.73 | $12.99 | $12.99 | 8,624,500 |
| 2022-03-08 | $14.03 | $14.03 | $13.60 | $13.60 | $13.60 | 7,396,860 |
| 2022-03-07 | $14.31 | $14.37 | $14.01 | $14.05 | $14.05 | 7,109,190 |
| 2022-03-04 | $14.18 | $14.55 | $14.18 | $14.48 | $14.48 | 8,219,980 |
| 2022-03-03 | $14.27 | $14.74 | $14.25 | $14.35 | $14.35 | 14,244,320 |
| 2022-03-02 | $13.92 | $14.19 | $13.92 | $14.06 | $14.06 | 4,661,970 |
| 2022-03-01 | $13.92 | $14.02 | $13.88 | $13.95 | $13.95 | 3,453,020 |
| 2022-02-28 | $13.99 | $14.03 | $13.78 | $13.88 | $13.88 | 4,392,200 |
| 2022-02-25 | $14.27 | $14.27 | $14.01 | $14.03 | $14.03 | 5,718,130 |
| 2022-02-24 | $14.14 | $14.49 | $13.93 | $14.23 | $14.23 | 10,250,650 |
| 2022-02-23 | $13.99 | $14.16 | $13.97 | $14.15 | $14.15 | 3,974,640 |
| 2022-02-22 | $14.21 | $14.21 | $13.92 | $13.98 | $13.98 | 4,030,490 |
| 2022-02-21 | $14.20 | $14.20 | $13.99 | $14.18 | $14.18 | 4,321,030 |
| 2022-02-18 | $13.98 | $14.18 | $13.95 | $14.18 | $14.18 | 2,831,010 |
| 2022-02-17 | $14.20 | $14.20 | $14.01 | $14.07 | $14.07 | 3,188,600 |
| 2022-02-16 | $14.20 | $14.28 | $14.16 | $14.20 | $14.20 | 2,460,560 |
| 2022-02-15 | $14.23 | $14.28 | $14.15 | $14.18 | $14.18 | 2,519,720 |
| 2022-02-14 | $14.20 | $14.34 | $14.14 | $14.23 | $14.23 | 3,314,210 |
| 2022-02-11 | $14.44 | $14.52 | $14.28 | $14.30 | $14.30 | 3,666,120 |
| 2022-02-10 | $14.38 | $14.52 | $14.29 | $14.42 | $14.42 | 3,023,310 |
| 2022-02-09 | $14.39 | $14.61 | $14.35 | $14.38 | $14.38 | 4,711,720 |
| 2022-02-08 | $14.17 | $14.44 | $14.08 | $14.39 | $14.39 | 7,995,050 |
| 2022-02-07 | $13.77 | $14.98 | $13.74 | $14.47 | $14.47 | 12,318,000 |
| 2022-02-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-02-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-02-02 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-02-01 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0 |
| 2022-01-28 | $13.80 | $13.80 | $13.61 | $13.68 | $13.68 | 4,108,540 |
| 2022-01-27 | $14.15 | $14.17 | $13.65 | $13.66 | $13.66 | 6,314,230 |
| 2022-01-26 | $14.22 | $14.29 | $14.00 | $14.12 | $14.12 | 4,330,240 |
| 2022-01-25 | $14.67 | $14.70 | $14.12 | $14.18 | $14.18 | 9,345,790 |
| 2022-01-24 | $14.81 | $14.83 | $14.60 | $14.68 | $14.68 | 4,712,730 |
| 2022-01-21 | $14.88 | $14.89 | $14.71 | $14.82 | $14.82 | 5,019,330 |
| 2022-01-20 | $14.82 | $14.97 | $14.79 | $14.82 | $14.82 | 5,587,690 |
| 2022-01-19 | $14.86 | $14.96 | $14.75 | $14.80 | $14.80 | 4,218,320 |
| 2022-01-18 | $14.84 | $14.94 | $14.76 | $14.85 | $14.85 | 5,777,540 |
| 2022-01-17 | $14.71 | $14.86 | $14.70 | $14.79 | $14.79 | 5,566,120 |
| 2022-01-14 | $15.03 | $15.12 | $14.73 | $14.73 | $14.73 | 10,207,310 |
| 2022-01-13 | $15.16 | $15.27 | $15.08 | $15.10 | $15.10 | 5,605,700 |
| 2022-01-12 | $15.30 | $15.30 | $15.13 | $15.18 | $15.18 | 5,915,050 |
| 2022-01-11 | $15.27 | $15.39 | $15.20 | $15.27 | $15.27 | 5,297,810 |
| 2022-01-10 | $15.30 | $15.39 | $15.11 | $15.26 | $15.26 | 5,192,950 |
| 2022-01-07 | $15.27 | $15.45 | $15.23 | $15.34 | $15.34 | 8,080,040 |
| 2022-01-06 | $15.25 | $15.36 | $15.15 | $15.22 | $15.22 | 5,526,300 |
| 2022-01-05 | $15.22 | $15.48 | $15.21 | $15.30 | $15.30 | 12,368,270 |
| 2022-01-04 | $15.09 | $15.18 | $15.02 | $15.18 | $15.18 | 8,013,780 |
| 2022-01-03 | $15.06 | $15.06 | $15.06 | $15.06 | $15.06 | 0 |
| 2021-12-31 | $15.03 | $15.10 | $14.99 | $15.06 | $15.06 | 3,731,340 |
| 2021-12-30 | $15.00 | $15.09 | $14.98 | $15.03 | $15.03 | 4,129,350 |
| 2021-12-29 | $15.06 | $15.19 | $15.02 | $15.05 | $15.05 | 4,904,110 |
| 2021-12-28 | $15.01 | $15.12 | $14.91 | $15.06 | $15.06 | 4,388,970 |
| 2021-12-27 | $15.04 | $15.15 | $14.99 | $15.04 | $15.04 | 4,744,330 |
| 2021-12-24 | $15.05 | $15.11 | $14.93 | $15.03 | $15.03 | 5,447,660 |
| 2021-12-23 | $15.18 | $15.18 | $15.03 | $15.05 | $15.05 | 5,993,170 |
| 2021-12-22 | $15.37 | $15.38 | $15.13 | $15.18 | $15.18 | 7,804,980 |
| 2021-12-21 | $15.09 | $15.44 | $15.06 | $15.38 | $15.38 | 10,864,870 |
| 2021-12-20 | $15.12 | $15.25 | $15.04 | $15.08 | $15.08 | 4,902,590 |
| 2021-12-17 | $15.16 | $15.27 | $15.06 | $15.15 | $15.15 | 4,879,070 |
| 2021-12-16 | $15.18 | $15.22 | $15.11 | $15.13 | $15.13 | 3,852,660 |
| 2021-12-15 | $15.18 | $15.31 | $15.14 | $15.19 | $15.19 | 4,339,200 |
| 2021-12-14 | $15.19 | $15.28 | $15.11 | $15.18 | $15.18 | 3,860,970 |
| 2021-12-13 | $15.28 | $15.34 | $15.16 | $15.24 | $15.24 | 6,679,610 |
| 2021-12-10 | $15.21 | $15.29 | $15.11 | $15.20 | $15.20 | 8,125,920 |
| 2021-12-09 | $14.87 | $15.85 | $14.85 | $15.35 | $15.35 | 21,322,340 |
| 2021-12-08 | $14.83 | $14.86 | $14.72 | $14.86 | $14.86 | 5,625,550 |
| 2021-12-07 | $14.82 | $14.88 | $14.72 | $14.78 | $14.78 | 4,357,450 |
| 2021-12-06 | $14.86 | $14.91 | $14.71 | $14.72 | $14.72 | 5,753,100 |
| 2021-12-03 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 4,423,430 |
| 2021-12-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 6,209,200 |
| 2021-12-01 | $14.80 | $14.95 | $14.77 | $14.90 | $14.90 | 4,355,890 |
| 2021-11-30 | $15.02 | $15.05 | $14.85 | $14.86 | $14.86 | 5,323,950 |
| 2021-11-29 | $14.90 | $14.90 | $14.71 | $14.75 | $14.75 | 5,577,580 |
| 2021-11-26 | $14.98 | $14.99 | $14.84 | $14.98 | $14.98 | 4,494,010 |
| 2021-11-25 | $14.94 | $15.02 | $14.86 | $14.93 | $14.93 | 4,175,550 |
| 2021-11-24 | $14.93 | $15.02 | $14.90 | $14.96 | $14.96 | 4,436,290 |
| 2021-11-23 | $15.03 | $15.09 | $14.92 | $14.94 | $14.94 | 4,798,050 |
| 2021-11-22 | $15.16 | $15.16 | $14.95 | $15.03 | $15.03 | 4,652,520 |
| 2021-11-19 | $14.92 | $15.10 | $14.90 | $15.08 | $15.08 | 3,881,210 |
| 2021-11-18 | $15.09 | $15.15 | $14.91 | $14.92 | $14.92 | 5,181,930 |
| 2021-11-17 | $15.12 | $15.25 | $15.04 | $15.14 | $15.14 | 3,693,580 |
| 2021-11-16 | $15.25 | $15.38 | $15.08 | $15.09 | $15.09 | 4,906,370 |
| 2021-11-15 | $15.18 | $15.26 | $15.11 | $15.25 | $15.25 | 5,118,170 |
| 2021-11-12 | $15.18 | $15.20 | $15.00 | $15.16 | $15.16 | 5,285,530 |
| 2021-11-11 | $14.99 | $15.29 | $14.88 | $15.26 | $15.26 | 7,657,400 |
| 2021-11-10 | $14.91 | $14.99 | $14.71 | $14.99 | $14.99 | 4,727,640 |
| 2021-11-09 | $14.70 | $14.91 | $14.69 | $14.89 | $14.89 | 4,782,490 |
| 2021-11-08 | $15.07 | $15.09 | $14.68 | $14.70 | $14.70 | 9,965,940 |
| 2021-11-05 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 4,675,790 |
| 2021-11-04 | $15.19 | $15.27 | $15.01 | $15.11 | $15.11 | 5,380,460 |
| 2021-11-03 | $15.01 | $15.25 | $14.88 | $15.10 | $15.10 | 6,940,670 |
| 2021-11-02 | $15.50 | $15.57 | $14.93 | $15.01 | $15.01 | 13,989,760 |
| 2021-11-01 | $16.00 | $16.28 | $15.50 | $15.59 | $15.59 | 22,212,810 |
| 2021-10-29 | $16.16 | $16.78 | $16.05 | $16.69 | $16.69 | 7,509,040 |
| 2021-10-28 | $16.52 | $16.56 | $16.06 | $16.15 | $16.15 | 8,964,750 |
| 2021-10-27 | $16.98 | $16.98 | $16.52 | $16.58 | $16.58 | 6,501,920 |
| 2021-10-26 | $17.09 | $17.10 | $16.92 | $16.98 | $16.98 | 4,590,280 |
| 2021-10-25 | $16.91 | $17.08 | $16.83 | $17.02 | $17.02 | 6,558,950 |
| 2021-10-22 | $16.91 | $17.25 | $16.90 | $17.01 | $17.01 | 8,012,300 |
| 2021-10-21 | $16.95 | $16.98 | $16.77 | $16.88 | $16.88 | 5,175,490 |
| 2021-10-20 | $16.95 | $16.99 | $16.85 | $16.91 | $16.91 | 4,203,670 |
| 2021-10-19 | $16.84 | $17.00 | $16.83 | $16.99 | $16.99 | 4,656,680 |
| 2021-10-18 | $16.99 | $17.05 | $16.83 | $16.95 | $16.95 | 4,407,380 |
| 2021-10-15 | $16.97 | $17.06 | $16.81 | $16.97 | $16.97 | 4,272,910 |
| 2021-10-14 | $17.18 | $17.19 | $16.85 | $16.97 | $16.97 | 5,822,540 |
| 2021-10-13 | $17.17 | $17.17 | $17.00 | $17.13 | $17.13 | 4,313,640 |
| 2021-10-12 | $17.12 | $17.29 | $16.93 | $17.20 | $17.20 | 8,815,990 |
| 2021-10-11 | $16.99 | $17.28 | $16.95 | $17.11 | $17.11 | 7,678,440 |
| 2021-10-08 | $16.88 | $17.08 | $16.80 | $17.00 | $17.00 | 6,945,960 |
| 2021-10-07 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2021-10-06 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2021-09-30 | $16.68 | $16.94 | $16.68 | $16.88 | $16.88 | 5,652,030 |
| 2021-09-29 | $16.70 | $16.88 | $16.63 | $16.74 | $16.74 | 6,568,860 |
| 2021-09-28 | $16.73 | $16.97 | $16.64 | $16.81 | $16.81 | 6,976,260 |
| 2021-09-27 | $16.90 | $17.03 | $16.62 | $16.73 | $16.73 | 9,660,600 |
| 2021-09-24 | $17.00 | $17.03 | $16.80 | $16.85 | $16.85 | 6,666,610 |
| 2021-09-23 | $16.91 | $17.16 | $16.91 | $17.00 | $17.00 | 9,150,970 |
| 2021-09-22 | $16.80 | $16.98 | $16.71 | $16.93 | $16.93 | 5,970,900 |
| 2021-09-21 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2021-09-20 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2021-09-17 | $17.20 | $17.27 | $16.78 | $16.92 | $16.92 | 11,003,290 |
| 2021-09-16 | $17.55 | $17.73 | $17.20 | $17.21 | $17.21 | 9,932,590 |
| 2021-09-15 | $17.46 | $17.55 | $17.33 | $17.38 | $17.38 | 7,291,270 |
| 2021-09-14 | $17.88 | $17.90 | $17.43 | $17.45 | $17.45 | 12,436,620 |
| 2021-09-13 | $17.83 | $17.94 | $17.64 | $17.80 | $17.80 | 10,718,640 |
| 2021-09-10 | $18.13 | $18.14 | $17.80 | $17.81 | $17.81 | 14,483,440 |
| 2021-09-09 | $18.01 | $18.13 | $17.91 | $18.03 | $18.03 | 12,471,060 |
| 2021-09-08 | $18.04 | $18.28 | $17.93 | $18.04 | $18.04 | 16,205,100 |
| 2021-09-07 | $17.94 | $18.04 | $17.70 | $17.92 | $17.92 | 15,637,950 |
| 2021-09-06 | $17.89 | $18.27 | $17.58 | $17.95 | $17.95 | 24,076,560 |
| 2021-09-03 | $18.88 | $18.89 | $17.67 | $17.69 | $17.69 | 35,880,840 |
| 2021-09-02 | $17.57 | $17.58 | $17.23 | $17.38 | $17.38 | 14,758,570 |
| 2021-09-01 | $17.20 | $17.68 | $17.08 | $17.58 | $17.58 | 26,740,700 |
| 2021-08-31 | $16.85 | $17.45 | $16.66 | $17.24 | $17.24 | 23,984,850 |
| 2021-08-30 | $16.40 | $16.56 | $16.30 | $16.48 | $16.48 | 6,894,340 |
| 2021-08-27 | $16.64 | $16.64 | $16.35 | $16.45 | $16.45 | 10,867,670 |
| 2021-08-26 | $16.78 | $16.88 | $16.63 | $16.67 | $16.67 | 7,388,950 |
| 2021-08-25 | $16.81 | $16.85 | $16.69 | $16.83 | $16.83 | 6,771,120 |
| 2021-08-24 | $16.81 | $17.01 | $16.68 | $16.80 | $16.80 | 7,483,740 |
| 2021-08-23 | $16.59 | $16.89 | $16.59 | $16.80 | $16.80 | 8,115,660 |
| 2021-08-20 | $16.75 | $16.79 | $16.44 | $16.57 | $16.57 | 9,269,920 |
| 2021-08-19 | $16.84 | $16.95 | $16.69 | $16.80 | $16.80 | 7,741,920 |
| 2021-08-18 | $16.89 | $16.99 | $16.75 | $16.94 | $16.94 | 7,299,310 |
| 2021-08-17 | $17.25 | $17.26 | $16.85 | $16.88 | $16.88 | 14,343,980 |
| 2021-08-16 | $17.22 | $17.66 | $17.18 | $17.40 | $17.40 | 16,132,820 |
| 2021-08-13 | $17.09 | $17.19 | $17.00 | $17.12 | $17.12 | 8,717,370 |
| 2021-08-12 | $17.25 | $17.30 | $17.10 | $17.11 | $17.11 | 8,421,840 |
| 2021-08-11 | $17.25 | $17.44 | $17.15 | $17.22 | $17.22 | 9,369,780 |
| 2021-08-10 | $17.13 | $17.43 | $16.98 | $17.30 | $17.30 | 12,097,900 |
| 2021-08-09 | $16.95 | $17.15 | $16.87 | $17.12 | $17.12 | 7,948,570 |
| 2021-08-06 | $16.88 | $17.15 | $16.88 | $17.02 | $17.02 | 7,186,630 |
| 2021-08-05 | $17.04 | $17.14 | $16.85 | $16.87 | $16.87 | 8,428,170 |
| 2021-08-04 | $16.96 | $17.12 | $16.92 | $17.05 | $17.05 | 7,618,940 |
| 2021-08-03 | $17.10 | $17.21 | $16.94 | $17.00 | $17.00 | 9,842,490 |
| 2021-08-02 | $16.89 | $17.50 | $16.80 | $17.22 | $17.22 | 12,734,610 |
| 2021-07-30 | $17.25 | $17.25 | $16.81 | $17.09 | $17.09 | 10,554,360 |
| 2021-07-29 | $17.30 | $17.78 | $17.16 | $17.66 | $17.30 | 11,533,230 |
| 2021-07-28 | $17.21 | $17.30 | $16.94 | $17.17 | $16.82 | 12,136,200 |
| 2021-07-27 | $17.38 | $17.81 | $17.23 | $17.43 | $17.07 | 12,956,830 |
| 2021-07-26 | $17.94 | $17.94 | $17.17 | $17.39 | $17.03 | 17,588,330 |
| 2021-07-23 | $18.24 | $18.25 | $17.84 | $17.95 | $17.58 | 15,082,500 |
| 2021-07-22 | $18.09 | $18.32 | $18.05 | $18.18 | $17.80 | 12,268,520 |
| 2021-07-21 | $18.19 | $18.25 | $18.08 | $18.14 | $17.77 | 13,562,220 |
| 2021-07-20 | $18.05 | $18.37 | $18.01 | $18.20 | $17.82 | 13,742,120 |
| 2021-07-19 | $18.59 | $18.59 | $18.02 | $18.18 | $17.80 | 29,326,390 |
| 2021-07-16 | $19.80 | $20.50 | $19.00 | $19.06 | $18.67 | 68,033,760 |
| 2021-07-15 | $18.77 | $19.20 | $18.67 | $19.04 | $18.65 | 24,155,180 |
| 2021-07-14 | $18.49 | $18.79 | $18.23 | $18.64 | $18.26 | 16,146,400 |
| 2021-07-13 | $18.12 | $18.80 | $18.02 | $18.61 | $18.23 | 24,756,380 |
| 2021-07-12 | $18.10 | $18.16 | $17.91 | $17.97 | $17.60 | 10,109,640 |
| 2021-07-09 | $17.90 | $18.08 | $17.88 | $17.99 | $17.62 | 9,569,070 |
| 2021-07-08 | $18.15 | $18.29 | $17.95 | $18.09 | $17.72 | 8,650,700 |
| 2021-07-07 | $18.08 | $18.17 | $17.91 | $18.13 | $17.76 | 7,560,500 |
| 2021-07-06 | $18.16 | $18.31 | $17.88 | $18.08 | $17.71 | 10,578,960 |
| 2021-07-05 | $18.00 | $18.17 | $17.71 | $18.17 | $17.80 | 8,635,200 |
| 2021-07-02 | $18.29 | $18.35 | $17.88 | $18.03 | $17.66 | 12,411,370 |
| 2021-07-01 | $18.33 | $18.72 | $18.02 | $18.36 | $17.98 | 16,821,810 |
| 2021-06-30 | $18.30 | $18.45 | $18.13 | $18.27 | $17.89 | 10,376,630 |
| 2021-06-29 | $18.74 | $18.87 | $18.24 | $18.29 | $17.91 | 13,457,360 |
| 2021-06-28 | $18.71 | $18.93 | $18.56 | $18.73 | $18.34 | 13,882,700 |
| 2021-06-25 | $18.71 | $18.83 | $18.52 | $18.70 | $18.31 | 13,041,330 |
| 2021-06-24 | $18.72 | $18.88 | $18.42 | $18.74 | $18.35 | 11,764,980 |
| 2021-06-23 | $18.58 | $18.89 | $18.43 | $18.64 | $18.26 | 12,140,440 |
| 2021-06-22 | $18.78 | $18.78 | $18.47 | $18.58 | $18.20 | 11,821,640 |
| 2021-06-21 | $18.86 | $19.07 | $18.62 | $18.75 | $18.36 | 15,885,690 |
| 2021-06-18 | $18.24 | $19.15 | $18.24 | $18.86 | $18.47 | 22,891,990 |
| 2021-06-17 | $17.95 | $18.47 | $17.93 | $18.34 | $17.96 | 13,635,620 |
| 2021-06-16 | $18.23 | $18.48 | $17.90 | $17.95 | $17.58 | 15,603,650 |
| 2021-06-15 | $18.23 | $18.53 | $18.02 | $18.30 | $17.92 | 14,915,790 |
| 2021-06-14 | $18.21 | $18.21 | $18.21 | $18.21 | $17.83 | 0 |
| 2021-06-11 | $18.90 | $18.97 | $18.11 | $18.21 | $17.83 | 27,920,910 |
| 2021-06-10 | $18.90 | $19.45 | $18.80 | $19.03 | $18.64 | 19,677,840 |
| 2021-06-09 | $19.51 | $19.75 | $18.73 | $19.20 | $18.80 | 46,748,400 |
| 2021-06-08 | $19.80 | $20.56 | $19.06 | $19.80 | $19.39 | 58,526,480 |
| 2021-06-07 | $19.66 | $20.07 | $18.95 | $19.07 | $18.68 | 34,796,240 |
| 2021-06-04 | $20.85 | $21.20 | $19.62 | $19.62 | $19.22 | 79,601,310 |
| 2021-06-03 | $19.14 | $20.89 | $19.11 | $20.89 | $20.46 | 78,415,010 |
| 2021-06-02 | $19.29 | $19.38 | $18.97 | $18.99 | $18.60 | 14,007,250 |
| 2021-06-01 | $19.21 | $19.44 | $18.76 | $19.29 | $18.89 | 16,099,000 |
| 2021-05-31 | $19.22 | $19.41 | $19.15 | $19.28 | $18.88 | 13,309,110 |
| 2021-05-28 | $19.45 | $19.66 | $19.09 | $19.27 | $18.87 | 18,610,130 |
| 2021-05-27 | $19.08 | $19.56 | $19.01 | $19.56 | $19.16 | 20,619,550 |
| 2021-05-26 | $19.16 | $19.39 | $18.94 | $19.24 | $18.84 | 20,980,130 |
| 2021-05-25 | $19.07 | $19.30 | $18.93 | $19.08 | $18.69 | 16,836,270 |
| 2021-05-24 | $18.68 | $19.08 | $18.65 | $18.91 | $18.52 | 11,032,980 |
| 2021-05-21 | $18.87 | $18.95 | $18.60 | $18.63 | $18.25 | 9,166,920 |
| 2021-05-20 | $18.49 | $18.94 | $18.37 | $18.87 | $18.48 | 15,738,250 |
| 2021-05-19 | $18.81 | $18.92 | $18.40 | $18.43 | $18.05 | 11,412,200 |
| 2021-05-18 | $18.55 | $19.01 | $18.48 | $18.75 | $18.36 | 15,860,880 |
| 2021-05-17 | $18.10 | $19.26 | $18.02 | $18.59 | $18.21 | 36,218,920 |
| 2021-05-14 | $18.03 | $18.25 | $17.93 | $17.97 | $17.60 | 12,598,750 |
| 2021-05-13 | $17.82 | $18.06 | $17.69 | $17.97 | $17.60 | 12,987,690 |
| 2021-05-12 | $17.70 | $18.08 | $17.56 | $17.88 | $17.51 | 16,675,550 |
| 2021-05-11 | $16.70 | $18.07 | $16.61 | $18.03 | $17.66 | 31,919,140 |
| 2021-05-10 | $16.78 | $16.88 | $16.55 | $16.62 | $16.28 | 9,927,120 |
| 2021-05-07 | $17.68 | $17.68 | $16.78 | $16.84 | $16.49 | 21,216,580 |
| 2021-05-06 | $18.18 | $18.23 | $17.58 | $17.62 | $17.26 | 14,241,980 |
| 2021-05-05 | $18.17 | $18.17 | $18.17 | $18.17 | $17.80 | 0 |
| 2021-05-04 | $18.17 | $18.17 | $18.17 | $18.17 | $17.80 | 0 |
| 2021-04-30 | $17.88 | $18.22 | $17.80 | $18.17 | $17.80 | 19,714,400 |
| 2021-04-29 | $17.65 | $17.84 | $17.58 | $17.79 | $17.42 | 7,765,810 |
| 2021-04-28 | $17.65 | $17.81 | $17.52 | $17.65 | $17.29 | 6,288,640 |
| 2021-04-27 | $17.62 | $17.79 | $17.42 | $17.65 | $17.29 | 7,996,980 |
| 2021-04-26 | $17.93 | $18.00 | $17.63 | $17.68 | $17.32 | 10,823,710 |
| 2021-04-23 | $18.05 | $18.25 | $17.81 | $17.98 | $17.61 | 10,641,810 |
| 2021-04-22 | $18.00 | $18.45 | $17.92 | $18.07 | $17.70 | 18,950,410 |
| 2021-04-21 | $17.64 | $17.99 | $17.60 | $17.90 | $17.53 | 10,486,650 |
| 2021-04-20 | $17.80 | $18.19 | $17.71 | $17.76 | $17.39 | 16,219,090 |
| 2021-04-19 | $17.83 | $17.93 | $17.55 | $17.77 | $17.40 | 14,464,380 |
| 2021-04-16 | $17.30 | $17.88 | $17.24 | $17.82 | $17.45 | 21,469,650 |
| 2021-04-15 | $17.02 | $17.34 | $16.88 | $17.28 | $16.92 | 13,148,610 |
| 2021-04-14 | $16.76 | $17.07 | $16.73 | $17.02 | $16.67 | 6,430,660 |
| 2021-04-13 | $16.93 | $17.04 | $16.78 | $16.83 | $16.48 | 5,604,450 |
| 2021-04-12 | $16.95 | $17.23 | $16.88 | $16.96 | $16.61 | 9,513,730 |
| 2021-04-09 | $16.91 | $17.07 | $16.80 | $16.96 | $16.61 | 5,797,440 |
| 2021-04-08 | $16.98 | $17.07 | $16.83 | $16.87 | $16.52 | 7,293,370 |
| 2021-04-07 | $17.03 | $17.25 | $17.00 | $17.06 | $16.71 | 6,519,570 |
| 2021-04-06 | $17.05 | $17.17 | $16.92 | $17.03 | $16.68 | 7,415,970 |
| 2021-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.70 | 0 |
| 2021-04-02 | $16.79 | $17.06 | $16.70 | $17.05 | $16.70 | 12,205,560 |
| 2021-04-01 | $16.67 | $16.71 | $16.53 | $16.69 | $16.35 | 6,155,900 |
| 2021-03-31 | $16.38 | $16.80 | $16.38 | $16.68 | $16.34 | 9,467,830 |
| 2021-03-30 | $16.34 | $16.42 | $16.30 | $16.36 | $16.02 | 4,011,900 |
| 2021-03-29 | $16.48 | $16.52 | $16.34 | $16.36 | $16.02 | 5,428,620 |
| 2021-03-26 | $16.49 | $16.65 | $16.43 | $16.45 | $16.11 | 6,270,870 |
| 2021-03-25 | $16.34 | $16.52 | $16.33 | $16.44 | $16.10 | 3,661,100 |
| 2021-03-24 | $16.45 | $16.58 | $16.27 | $16.40 | $16.06 | 6,155,080 |
| 2021-03-23 | $16.50 | $16.72 | $16.50 | $16.60 | $16.26 | 5,488,220 |
| 2021-03-22 | $16.43 | $16.56 | $16.35 | $16.50 | $16.16 | 3,824,890 |
| 2021-03-19 | $16.46 | $16.51 | $16.37 | $16.40 | $16.06 | 4,881,830 |
| 2021-03-18 | $16.56 | $16.68 | $16.47 | $16.62 | $16.28 | 4,842,290 |
| 2021-03-17 | $16.53 | $16.94 | $16.46 | $16.61 | $16.27 | 6,708,170 |
| 2021-03-16 | $16.46 | $16.58 | $16.28 | $16.54 | $16.20 | 5,827,590 |
| 2021-03-15 | $16.64 | $16.66 | $16.28 | $16.38 | $16.04 | 7,007,730 |
| 2021-03-12 | $16.47 | $17.12 | $16.22 | $16.72 | $16.38 | 11,633,830 |
| 2021-03-11 | $16.32 | $16.58 | $16.27 | $16.52 | $16.18 | 5,998,180 |
| 2021-03-10 | $16.68 | $16.79 | $16.30 | $16.32 | $15.98 | 7,333,530 |
| 2021-03-09 | $16.95 | $17.07 | $16.40 | $16.53 | $16.19 | 11,118,040 |
| 2021-03-08 | $17.35 | $17.40 | $16.98 | $17.00 | $16.65 | 10,345,890 |
| 2021-03-05 | $16.98 | $17.19 | $16.92 | $17.19 | $16.84 | 10,187,850 |
| 2021-03-04 | $17.35 | $17.56 | $16.99 | $17.10 | $16.75 | 11,471,230 |
| 2021-03-03 | $17.29 | $17.41 | $17.12 | $17.36 | $17.00 | 9,527,770 |
| 2021-03-02 | $17.27 | $17.65 | $17.15 | $17.34 | $16.98 | 12,653,560 |
| 2021-03-01 | $17.09 | $17.34 | $17.00 | $17.27 | $16.91 | 9,402,920 |
| 2021-02-26 | $17.08 | $17.33 | $16.88 | $16.99 | $16.64 | 13,684,810 |
| 2021-02-25 | $17.01 | $17.61 | $16.92 | $17.34 | $16.98 | 20,091,590 |
| 2021-02-24 | $17.01 | $17.29 | $16.82 | $16.92 | $16.57 | 9,064,350 |
| 2021-02-23 | $17.06 | $17.29 | $16.84 | $17.01 | $16.66 | 10,065,240 |
| 2021-02-22 | $17.44 | $17.47 | $17.05 | $17.07 | $16.72 | 16,328,100 |
| 2021-02-19 | $16.68 | $17.56 | $16.60 | $17.38 | $17.02 | 17,823,110 |
| 2021-02-18 | $16.55 | $16.80 | $16.44 | $16.80 | $16.45 | 16,532,890 |
| 2021-02-17 | $16.40 | $16.40 | $16.40 | $16.40 | $16.06 | 0 |
| 2021-02-16 | $16.40 | $16.40 | $16.40 | $16.40 | $16.06 | 0 |
| 2021-02-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.06 | 0 |
| 2021-02-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.06 | 0 |
| 2021-02-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.06 | 0 |
| 2021-02-10 | $16.30 | $16.41 | $16.19 | $16.40 | $16.06 | 6,640,340 |
| 2021-02-09 | $16.15 | $16.34 | $16.06 | $16.27 | $15.93 | 6,836,080 |
| 2021-02-08 | $16.13 | $16.34 | $16.07 | $16.15 | $15.82 | 7,523,390 |
| 2021-02-05 | $16.27 | $16.44 | $16.00 | $16.09 | $15.76 | 8,374,840 |
| 2021-02-04 | $16.79 | $16.87 | $16.30 | $16.32 | $15.98 | 10,910,360 |
| 2021-02-03 | $17.40 | $17.40 | $16.81 | $16.87 | $16.52 | 14,720,880 |
| 2021-02-02 | $17.66 | $17.88 | $17.48 | $17.55 | $17.19 | 12,532,230 |
| 2021-02-01 | $17.49 | $17.67 | $17.11 | $17.61 | $17.25 | 11,805,310 |
| 2021-01-29 | $17.64 | $17.85 | $17.16 | $17.26 | $16.90 | 16,388,570 |
| 2021-01-28 | $17.01 | $17.97 | $17.00 | $17.42 | $17.06 | 25,089,720 |
| 2021-01-27 | $16.81 | $16.97 | $16.81 | $16.83 | $16.48 | 5,364,030 |
| 2021-01-26 | $17.16 | $17.23 | $16.81 | $16.82 | $16.47 | 8,703,740 |
| 2021-01-25 | $17.06 | $17.35 | $16.80 | $17.25 | $16.89 | 13,843,140 |
| 2021-01-22 | $17.46 | $17.50 | $17.01 | $17.08 | $16.73 | 12,900,000 |
| 2021-01-21 | $17.59 | $17.69 | $17.45 | $17.52 | $17.16 | 11,229,890 |
| 2021-01-20 | $17.75 | $17.75 | $17.50 | $17.57 | $17.21 | 9,471,640 |
| 2021-01-19 | $17.85 | $18.01 | $17.55 | $17.79 | $17.42 | 15,058,290 |
| 2021-01-18 | $17.85 | $18.13 | $17.77 | $17.90 | $17.53 | 14,721,230 |
| 2021-01-15 | $18.38 | $18.38 | $17.71 | $17.90 | $17.53 | 16,900,650 |
| 2021-01-14 | $17.62 | $18.43 | $17.47 | $18.20 | $17.82 | 30,855,400 |
| 2021-01-13 | $17.40 | $18.00 | $17.30 | $17.70 | $17.33 | 25,442,560 |
| 2021-01-12 | $17.23 | $17.47 | $17.15 | $17.18 | $16.83 | 11,226,250 |
| 2021-01-11 | $17.51 | $17.61 | $17.17 | $17.18 | $16.83 | 13,392,450 |
| 2021-01-08 | $16.88 | $17.98 | $16.84 | $17.66 | $17.30 | 22,842,630 |
| 2021-01-07 | $17.32 | $17.35 | $16.71 | $16.82 | $16.47 | 13,134,280 |
| 2021-01-06 | $17.08 | $17.67 | $17.04 | $17.32 | $16.96 | 15,817,080 |
| 2021-01-05 | $17.04 | $17.08 | $16.79 | $17.08 | $16.73 | 12,051,730 |
| 2021-01-04 | $17.02 | $17.16 | $16.83 | $17.04 | $16.69 | 13,930,090 |
| 2021-01-01 | $17.04 | $17.04 | $17.04 | $17.04 | $16.69 | 0 |
| 2020-12-31 | $17.00 | $17.27 | $16.90 | $17.04 | $16.69 | 14,769,360 |
| 2020-12-30 | $17.03 | $17.25 | $16.89 | $16.98 | $16.63 | 7,204,850 |
| 2020-12-29 | $17.40 | $17.45 | $17.08 | $17.11 | $16.76 | 7,086,020 |
| 2020-12-28 | $17.08 | $17.55 | $16.62 | $17.28 | $16.92 | 14,597,280 |
| 2020-12-25 | $17.15 | $17.36 | $16.81 | $17.05 | $16.70 | 7,561,460 |
| 2020-12-24 | $17.56 | $17.63 | $17.06 | $17.10 | $16.75 | 11,838,270 |
| 2020-12-23 | $17.65 | $17.75 | $17.54 | $17.64 | $17.28 | 7,261,570 |
| 2020-12-22 | $18.09 | $18.09 | $17.61 | $17.65 | $17.29 | 11,208,220 |
| 2020-12-21 | $17.99 | $18.18 | $17.80 | $18.10 | $17.73 | 8,154,480 |
| 2020-12-18 | $17.92 | $18.12 | $17.85 | $17.91 | $17.54 | 7,224,150 |
| 2020-12-17 | $17.83 | $17.95 | $17.60 | $17.82 | $17.45 | 8,889,600 |
| 2020-12-16 | $18.04 | $18.15 | $17.79 | $17.83 | $17.46 | 5,671,430 |
| 2020-12-15 | $18.02 | $18.19 | $17.98 | $18.02 | $17.65 | 6,394,030 |
| 2020-12-14 | $17.78 | $18.50 | $17.73 | $18.26 | $17.88 | 12,608,220 |
| 2020-12-11 | $17.86 | $17.97 | $17.76 | $17.80 | $17.43 | 6,947,580 |
| 2020-12-10 | $17.81 | $18.00 | $17.76 | $17.92 | $17.55 | 6,206,180 |
| 2020-12-09 | $18.09 | $18.18 | $17.80 | $17.80 | $17.43 | 8,918,720 |
| 2020-12-08 | $18.17 | $18.22 | $18.00 | $18.13 | $17.76 | 5,443,810 |
| 2020-12-07 | $18.31 | $18.35 | $18.03 | $18.08 | $17.71 | 8,413,810 |
| 2020-12-04 | $18.26 | $18.46 | $18.11 | $18.23 | $17.85 | 8,896,180 |
| 2020-12-03 | $18.44 | $18.49 | $18.22 | $18.30 | $17.92 | 12,814,000 |
| 2020-12-02 | $18.49 | $18.90 | $18.26 | $18.57 | $18.19 | 20,583,000 |
| 2020-12-01 | $18.38 | $18.49 | $17.98 | $18.43 | $18.05 | 27,460,070 |
| 2020-11-30 | $19.39 | $19.55 | $18.58 | $18.64 | $18.26 | 47,325,870 |
| 2020-11-27 | $19.36 | $19.36 | $18.88 | $19.36 | $18.96 | 55,107,020 |
| 2020-11-26 | $17.70 | $17.78 | $17.52 | $17.60 | $17.24 | 6,717,080 |
| 2020-11-25 | $17.96 | $18.08 | $17.68 | $17.70 | $17.33 | 9,037,520 |
| 2020-11-24 | $17.98 | $18.04 | $17.85 | $17.91 | $17.54 | 7,085,750 |
| 2020-11-23 | $18.12 | $18.16 | $17.78 | $17.99 | $17.62 | 11,476,060 |
| 2020-11-20 | $18.03 | $18.18 | $17.97 | $18.16 | $17.79 | 8,070,380 |
| 2020-11-19 | $17.95 | $18.07 | $17.84 | $18.03 | $17.66 | 6,958,980 |
| 2020-11-18 | $18.00 | $18.15 | $17.93 | $18.06 | $17.69 | 7,295,590 |
| 2020-11-17 | $18.27 | $18.27 | $17.94 | $18.06 | $17.69 | 10,150,270 |
| 2020-11-16 | $18.39 | $18.42 | $18.13 | $18.30 | $17.92 | 9,330,350 |
| 2020-11-13 | $19.00 | $19.00 | $18.06 | $18.29 | $17.91 | 26,894,250 |
| 2020-11-12 | $20.02 | $20.18 | $19.09 | $19.23 | $18.83 | 31,133,890 |
| 2020-11-11 | $19.34 | $20.23 | $19.32 | $19.88 | $19.47 | 29,882,950 |
| 2020-11-10 | $19.62 | $19.96 | $19.42 | $19.50 | $19.10 | 17,876,690 |
| 2020-11-09 | $19.41 | $19.68 | $19.28 | $19.43 | $19.03 | 25,730,920 |
| 2020-11-06 | $18.97 | $19.53 | $18.92 | $19.23 | $18.83 | 16,931,470 |
| 2020-11-05 | $18.11 | $19.02 | $18.03 | $18.95 | $18.56 | 21,681,950 |
| 2020-11-04 | $17.78 | $18.06 | $17.51 | $17.95 | $17.58 | 13,081,850 |
| 2020-11-03 | $17.88 | $18.50 | $17.70 | $18.25 | $17.87 | 12,503,840 |
| 2020-11-02 | $18.84 | $18.89 | $17.48 | $17.75 | $17.38 | 26,671,640 |
| 2020-10-30 | $19.34 | $19.58 | $18.90 | $18.91 | $18.52 | 12,285,940 |
| 2020-10-29 | $19.29 | $19.46 | $19.10 | $19.33 | $18.93 | 9,928,370 |
| 2020-10-28 | $19.35 | $19.63 | $19.24 | $19.49 | $19.09 | 10,427,630 |
| 2020-10-27 | $19.30 | $19.47 | $18.98 | $19.43 | $19.03 | 12,544,290 |
| 2020-10-26 | $20.27 | $20.27 | $19.23 | $19.42 | $19.02 | 19,320,730 |
| 2020-10-23 | $19.50 | $20.48 | $19.37 | $20.10 | $19.69 | 29,205,600 |
| 2020-10-22 | $19.66 | $19.93 | $19.41 | $19.55 | $19.15 | 15,101,390 |
| 2020-10-21 | $19.70 | $19.78 | $19.31 | $19.38 | $18.98 | 9,132,100 |
| 2020-10-20 | $19.86 | $19.86 | $19.25 | $19.69 | $19.28 | 11,473,840 |
| 2020-10-19 | $19.70 | $20.38 | $19.51 | $19.79 | $19.38 | 16,126,000 |
| 2020-10-16 | $19.70 | $20.11 | $19.40 | $19.49 | $19.09 | 13,003,630 |
| 2020-10-15 | $20.06 | $20.12 | $19.66 | $19.74 | $19.33 | 9,064,680 |
| 2020-10-14 | $20.30 | $20.31 | $19.97 | $20.05 | $19.64 | 9,351,480 |
| 2020-10-13 | $20.21 | $20.50 | $20.01 | $20.30 | $19.88 | 11,927,040 |
| 2020-10-12 | $19.78 | $20.28 | $19.73 | $20.21 | $19.79 | 16,745,330 |
| 2020-10-09 | $19.26 | $19.86 | $19.25 | $19.73 | $19.32 | 14,097,000 |
| 2020-10-08 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 0 |
| 2020-10-07 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 0 |
| 2020-10-06 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 0 |
| 2020-10-05 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 0 |
| 2020-10-02 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 0 |
| 2020-10-01 | $18.97 | $18.97 | $18.97 | $18.97 | $18.58 | 0 |
| 2020-09-30 | $19.36 | $19.43 | $18.83 | $18.97 | $18.58 | 9,647,360 |
| 2020-09-29 | $19.30 | $19.57 | $19.00 | $19.32 | $18.92 | 9,285,350 |
| 2020-09-28 | $19.30 | $19.50 | $19.10 | $19.19 | $18.79 | 7,080,980 |
| 2020-09-25 | $19.62 | $19.65 | $19.18 | $19.25 | $18.85 | 8,043,870 |
| 2020-09-24 | $19.86 | $19.86 | $19.43 | $19.46 | $19.06 | 10,137,290 |
| 2020-09-23 | $20.04 | $20.13 | $19.76 | $19.98 | $19.57 | 9,819,270 |
| 2020-09-22 | $20.01 | $20.29 | $19.85 | $19.93 | $19.52 | 11,747,860 |
| 2020-09-21 | $20.52 | $20.69 | $20.21 | $20.30 | $19.88 | 13,079,420 |
| 2020-09-18 | $19.98 | $20.45 | $19.90 | $20.44 | $20.02 | 16,588,590 |
| 2020-09-17 | $19.91 | $20.43 | $19.89 | $20.06 | $19.65 | 15,141,450 |
| 2020-09-16 | $20.10 | $20.20 | $19.80 | $19.98 | $19.57 | 11,867,420 |
| 2020-09-15 | $19.84 | $20.52 | $19.47 | $20.31 | $19.89 | 20,295,720 |
| 2020-09-14 | $19.75 | $20.04 | $19.66 | $19.83 | $19.42 | 12,940,130 |
| 2020-09-11 | $19.23 | $19.64 | $19.05 | $19.62 | $19.22 | 11,320,070 |
| 2020-09-10 | $19.83 | $20.05 | $19.13 | $19.23 | $18.83 | 15,725,380 |
| 2020-09-09 | $20.16 | $20.35 | $19.30 | $19.41 | $19.01 | 26,244,020 |
| 2020-09-08 | $21.04 | $21.22 | $20.10 | $20.29 | $19.87 | 29,855,230 |
| 2020-09-07 | $21.89 | $22.12 | $21.01 | $21.08 | $20.65 | 21,131,110 |
| 2020-09-04 | $21.38 | $22.00 | $21.13 | $21.68 | $21.23 | 15,311,080 |
| 2020-09-03 | $21.81 | $22.10 | $21.52 | $21.64 | $21.19 | 19,134,110 |
| 2020-09-02 | $22.45 | $22.53 | $21.87 | $21.91 | $21.46 | 22,622,840 |
| 2020-09-01 | $22.25 | $22.65 | $22.01 | $22.40 | $21.94 | 28,406,700 |
| 2020-08-31 | $22.00 | $22.63 | $21.70 | $22.09 | $21.63 | 37,561,070 |
| 2020-08-28 | $21.30 | $21.56 | $21.10 | $21.47 | $21.03 | 16,502,110 |
| 2020-08-27 | $21.62 | $21.65 | $20.77 | $21.30 | $20.86 | 28,135,860 |
| 2020-08-26 | $22.19 | $22.53 | $21.73 | $21.74 | $21.29 | 30,065,390 |
| 2020-08-25 | $22.44 | $22.65 | $21.73 | $21.81 | $21.36 | 27,938,590 |
| 2020-08-24 | $22.16 | $22.84 | $22.06 | $22.36 | $21.90 | 31,420,210 |
| 2020-08-21 | $21.57 | $22.35 | $21.45 | $21.96 | $21.51 | 26,096,950 |
| 2020-08-20 | $21.63 | $21.86 | $21.18 | $21.41 | $20.97 | 18,588,260 |
| 2020-08-19 | $22.52 | $22.75 | $21.58 | $21.65 | $21.20 | 33,658,260 |
| 2020-08-18 | $22.40 | $23.10 | $22.00 | $22.71 | $22.24 | 39,562,060 |
| 2020-08-17 | $21.84 | $22.48 | $21.65 | $22.38 | $21.92 | 31,450,090 |
| 2020-08-14 | $21.22 | $21.93 | $21.00 | $21.67 | $21.22 | 23,203,080 |
| 2020-08-13 | $21.47 | $21.82 | $21.20 | $21.35 | $20.91 | 22,791,710 |
| 2020-08-12 | $21.75 | $22.07 | $20.89 | $21.48 | $21.04 | 38,253,870 |
| 2020-08-11 | $22.23 | $23.15 | $21.66 | $22.10 | $21.64 | 59,748,600 |
| 2020-08-10 | $23.78 | $23.98 | $22.17 | $22.20 | $21.74 | 55,952,560 |
| 2020-08-07 | $23.26 | $24.30 | $22.48 | $23.73 | $23.24 | 75,772,730 |
| 2020-08-06 | $21.98 | $24.49 | $21.81 | $23.83 | $23.34 | 90,114,720 |
| 2020-08-05 | $22.40 | $22.96 | $21.82 | $22.31 | $21.85 | 62,408,540 |
| 2020-08-04 | $20.94 | $22.80 | $20.20 | $21.88 | $21.43 | 63,128,590 |
| 2020-08-03 | $20.47 | $20.95 | $20.23 | $20.82 | $20.39 | 36,285,490 |
| 2020-07-31 | $19.90 | $20.42 | $19.79 | $20.13 | $19.71 | 27,762,830 |
| 2020-07-30 | $20.42 | $20.49 | $19.91 | $19.95 | $19.54 | 26,977,660 |
| 2020-07-29 | $19.81 | $20.55 | $19.61 | $20.48 | $20.06 | 34,940,470 |
| 2020-07-28 | $19.97 | $20.18 | $19.62 | $20.02 | $19.61 | 24,164,910 |
| 2020-07-27 | $20.20 | $20.47 | $19.51 | $19.83 | $19.42 | 34,053,100 |
| 2020-07-24 | $21.57 | $22.24 | $20.18 | $20.31 | $19.89 | 53,459,590 |
| 2020-07-23 | $22.20 | $22.44 | $21.25 | $21.88 | $21.43 | 58,114,040 |
| 2020-07-22 | $22.30 | $23.19 | $21.80 | $22.63 | $22.16 | 86,979,490 |
| 2020-07-21 | $22.57 | $22.57 | $22.09 | $22.57 | $22.10 | 37,422,630 |
| 2020-07-20 | $20.11 | $20.76 | $19.94 | $20.52 | $20.10 | 35,121,290 |
| 2020-07-17 | $20.09 | $20.40 | $19.42 | $19.76 | $19.35 | 40,084,710 |
| 2020-07-16 | $22.00 | $22.25 | $20.12 | $20.35 | $19.81 | 48,293,180 |
| 2020-07-15 | $22.93 | $23.33 | $21.62 | $21.65 | $21.08 | 54,164,720 |
| 2020-07-14 | $23.95 | $24.05 | $22.80 | $23.03 | $22.42 | 67,630,220 |
| 2020-07-13 | $24.00 | $24.44 | $23.27 | $24.15 | $23.51 | 74,696,280 |
| 2020-07-10 | $21.71 | $24.09 | $21.39 | $23.53 | $22.91 | 98,719,950 |
| 2020-07-09 | $21.91 | $22.73 | $21.71 | $22.00 | $21.42 | 68,300,130 |
| 2020-07-08 | $21.70 | $22.17 | $21.39 | $21.91 | $21.33 | 59,226,800 |
| 2020-07-07 | $21.51 | $22.48 | $21.00 | $21.97 | $21.39 | 82,844,030 |
| 2020-07-06 | $20.35 | $21.84 | $20.35 | $21.33 | $20.76 | 77,730,600 |
| 2020-07-03 | $20.48 | $20.65 | $20.08 | $20.30 | $19.76 | 53,431,820 |
| 2020-07-02 | $19.80 | $21.16 | $19.73 | $20.69 | $20.14 | 79,569,670 |
| 2020-07-01 | $20.12 | $20.38 | $19.56 | $19.80 | $19.27 | 52,302,130 |
| 2020-06-30 | $19.60 | $20.40 | $19.30 | $20.37 | $19.83 | 69,229,960 |
| 2020-06-29 | $18.99 | $20.00 | $18.83 | $19.60 | $19.08 | 59,479,410 |
| 2020-06-26 | $18.95 | $18.95 | $18.95 | $18.95 | $18.45 | 0 |
| 2020-06-25 | $18.95 | $18.95 | $18.95 | $18.95 | $18.45 | 0 |
| 2020-06-24 | $19.09 | $19.54 | $18.91 | $18.95 | $18.45 | 47,499,160 |
| 2020-06-23 | $19.11 | $19.63 | $19.02 | $19.11 | $18.60 | 43,198,630 |
| 2020-06-22 | $19.28 | $20.06 | $19.11 | $19.30 | $18.79 | 62,903,440 |
| 2020-06-19 | $19.48 | $19.48 | $18.64 | $19.32 | $18.81 | 69,406,410 |
| 2020-06-18 | $19.56 | $20.38 | $19.50 | $19.77 | $19.25 | 57,736,450 |
| 2020-06-17 | $20.13 | $20.20 | $19.51 | $19.70 | $19.18 | 66,088,100 |
| 2020-06-16 | $20.64 | $21.18 | $19.91 | $20.45 | $19.91 | 75,823,170 |
| 2020-06-15 | $19.00 | $21.35 | $18.90 | $20.29 | $19.75 | 101,708,900 |
| 2020-06-12 | $18.90 | $19.89 | $18.50 | $19.46 | $18.94 | 79,173,270 |
| 2020-06-11 | $18.80 | $20.77 | $18.70 | $19.64 | $19.12 | 119,195,080 |
| 2020-06-10 | $19.23 | $19.50 | $18.64 | $19.11 | $18.60 | 94,281,390 |
| 2020-06-09 | $19.80 | $20.23 | $18.91 | $19.70 | $19.18 | 145,223,200 |
| 2020-06-08 | $18.74 | $19.33 | $18.55 | $19.33 | $18.82 | 41,174,540 |
| 2020-06-05 | $16.01 | $17.57 | $15.72 | $17.57 | $17.10 | 85,190,020 |
| 2020-06-04 | $16.63 | $16.75 | $15.90 | $15.97 | $15.55 | 55,496,340 |
| 2020-06-03 | $16.82 | $17.36 | $16.45 | $16.70 | $16.26 | 58,184,900 |
| 2020-06-02 | $16.79 | $17.15 | $16.58 | $16.89 | $16.44 | 62,035,350 |
| 2020-06-01 | $15.88 | $17.17 | $15.88 | $16.83 | $16.38 | 88,311,850 |
| 2020-05-29 | $15.94 | $16.06 | $15.56 | $15.61 | $15.20 | 58,452,320 |
| 2020-05-28 | $16.02 | $16.85 | $15.69 | $16.14 | $15.71 | 94,152,930 |
| 2020-05-27 | $14.88 | $16.36 | $14.70 | $15.91 | $15.49 | 94,610,120 |
| 2020-05-26 | $14.71 | $15.12 | $14.44 | $14.87 | $14.48 | 44,709,090 |
| 2020-05-25 | $14.53 | $15.35 | $14.53 | $14.70 | $14.31 | 50,662,140 |
| 2020-05-22 | $15.48 | $15.65 | $14.49 | $14.51 | $14.12 | 70,850,330 |
| 2020-05-21 | $13.85 | $14.96 | $13.85 | $14.96 | $14.56 | 37,231,240 |
| 2020-05-20 | $14.03 | $14.06 | $13.60 | $13.60 | $13.24 | 18,877,270 |
| 2020-05-19 | $13.80 | $14.14 | $13.60 | $14.00 | $13.63 | 30,458,310 |
| 2020-05-18 | $13.28 | $14.19 | $13.23 | $13.72 | $13.36 | 34,369,010 |
| 2020-05-15 | $13.08 | $13.34 | $13.03 | $13.19 | $12.84 | 10,380,930 |
| 2020-05-14 | $13.20 | $13.22 | $12.97 | $13.01 | $12.66 | 9,805,490 |
| 2020-05-13 | $13.09 | $13.30 | $13.06 | $13.23 | $12.88 | 7,044,000 |
| 2020-05-12 | $13.24 | $13.29 | $13.07 | $13.18 | $12.83 | 8,309,030 |
| 2020-05-11 | $13.45 | $13.45 | $13.13 | $13.36 | $13.01 | 13,393,310 |
| 2020-05-08 | $13.35 | $13.45 | $13.21 | $13.28 | $12.93 | 15,129,700 |
| 2020-05-07 | $13.53 | $13.71 | $13.25 | $13.25 | $12.90 | 22,983,850 |
| 2020-05-06 | $13.43 | $13.68 | $13.25 | $13.49 | $13.13 | 31,811,810 |
| 2020-05-05 | $13.32 | $13.32 | $13.32 | $13.32 | $12.97 | 0 |
| 2020-05-04 | $13.32 | $13.32 | $13.32 | $13.32 | $12.97 | 0 |
| 2020-05-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.97 | 0 |
| 2020-04-30 | $12.85 | $13.48 | $12.75 | $13.32 | $12.97 | 30,971,520 |
| 2020-04-29 | $12.55 | $12.89 | $12.45 | $12.55 | $12.22 | 17,407,020 |
| 2020-04-28 | $13.55 | $13.90 | $12.85 | $13.02 | $12.67 | 39,165,950 |
| 2020-04-27 | $12.25 | $12.93 | $12.25 | $12.67 | $12.33 | 20,101,820 |
| 2020-04-24 | $12.49 | $12.50 | $12.18 | $12.19 | $11.87 | 7,923,070 |
| 2020-04-23 | $12.60 | $12.65 | $12.48 | $12.48 | $12.15 | 6,667,420 |
| 2020-04-22 | $12.60 | $12.61 | $12.45 | $12.60 | $12.27 | 7,202,600 |
| 2020-04-21 | $12.72 | $12.86 | $12.40 | $12.66 | $12.32 | 11,902,710 |
| 2020-04-20 | $12.59 | $12.93 | $12.50 | $12.88 | $12.54 | 16,937,550 |
| 2020-04-17 | $12.69 | $12.72 | $12.50 | $12.51 | $12.18 | 7,013,380 |
| 2020-04-16 | $12.52 | $12.78 | $12.45 | $12.62 | $12.29 | 8,921,870 |
| 2020-04-15 | $12.41 | $12.65 | $12.37 | $12.45 | $12.12 | 6,641,430 |
| 2020-04-14 | $12.24 | $12.40 | $12.24 | $12.40 | $12.07 | 4,525,610 |
| 2020-04-13 | $12.41 | $12.45 | $12.20 | $12.24 | $11.92 | 4,439,970 |
| 2020-04-10 | $12.61 | $12.68 | $12.37 | $12.40 | $12.07 | 6,442,350 |
| 2020-04-09 | $12.65 | $12.72 | $12.57 | $12.59 | $12.26 | 6,786,700 |
| 2020-04-08 | $12.58 | $12.69 | $12.53 | $12.60 | $12.27 | 6,878,380 |
| 2020-04-07 | $12.61 | $12.93 | $12.49 | $12.75 | $12.41 | 13,592,560 |
| 2020-04-06 | $12.59 | $12.59 | $12.59 | $12.59 | $12.26 | 0 |
| 2020-04-03 | $12.35 | $12.67 | $12.19 | $12.59 | $12.26 | 11,942,860 |
| 2020-04-02 | $12.00 | $12.36 | $11.95 | $12.34 | $12.01 | 8,301,750 |
| 2020-04-01 | $12.14 | $12.26 | $12.04 | $12.04 | $11.72 | 4,679,240 |
| 2020-03-31 | $12.26 | $12.36 | $12.11 | $12.13 | $11.81 | 4,190,040 |
| 2020-03-30 | $12.18 | $12.33 | $12.01 | $12.14 | $11.82 | 6,826,960 |
| 2020-03-27 | $12.55 | $12.61 | $12.35 | $12.37 | $12.04 | 5,940,780 |
| 2020-03-26 | $12.60 | $12.61 | $12.39 | $12.42 | $12.09 | 8,197,880 |
| 2020-03-25 | $12.48 | $12.96 | $12.30 | $12.79 | $12.45 | 15,160,820 |
| 2020-03-24 | $12.30 | $12.35 | $12.06 | $12.32 | $11.99 | 6,696,430 |
| 2020-03-23 | $12.39 | $12.39 | $12.07 | $12.09 | $11.77 | 10,876,570 |
| 2020-03-20 | $12.50 | $12.72 | $12.32 | $12.70 | $12.36 | 11,203,520 |
| 2020-03-19 | $12.24 | $12.42 | $12.01 | $12.39 | $12.06 | 9,739,480 |
| 2020-03-18 | $12.70 | $12.72 | $12.22 | $12.24 | $11.92 | 9,422,370 |
| 2020-03-17 | $12.54 | $12.97 | $12.17 | $12.49 | $12.16 | 11,861,740 |
| 2020-03-16 | $13.21 | $13.33 | $12.56 | $12.60 | $12.27 | 15,571,340 |
| 2020-03-13 | $12.61 | $13.09 | $12.44 | $12.86 | $12.52 | 17,651,710 |
| 2020-03-12 | $13.41 | $13.54 | $13.18 | $13.23 | $12.88 | 17,453,320 |
| 2020-03-11 | $14.10 | $14.13 | $13.63 | $13.64 | $13.28 | 22,646,090 |
| 2020-03-10 | $14.07 | $14.23 | $13.19 | $14.06 | $13.69 | 38,172,320 |
| 2020-03-09 | $14.21 | $14.89 | $14.19 | $14.44 | $14.06 | 55,872,690 |
| 2020-03-06 | $14.00 | $14.07 | $13.83 | $13.88 | $13.51 | 12,331,170 |
| 2020-03-05 | $13.97 | $14.23 | $13.88 | $14.09 | $13.72 | 21,897,560 |
| 2020-03-04 | $13.68 | $13.95 | $13.66 | $13.88 | $13.51 | 13,192,450 |
| 2020-03-03 | $13.89 | $14.07 | $13.60 | $13.74 | $13.38 | 17,347,000 |
| 2020-03-02 | $13.10 | $13.89 | $13.10 | $13.74 | $13.38 | 21,883,650 |
| 2020-02-28 | $13.51 | $13.65 | $12.89 | $12.89 | $12.55 | 20,745,940 |
| 2020-02-27 | $13.90 | $13.98 | $13.71 | $13.75 | $13.39 | 10,668,980 |
| 2020-02-26 | $13.82 | $14.14 | $13.66 | $13.83 | $13.46 | 17,977,320 |
| 2020-02-25 | $13.97 | $14.19 | $13.53 | $13.90 | $13.53 | 23,383,990 |
| 2020-02-24 | $14.33 | $14.44 | $14.12 | $14.27 | $13.89 | 16,170,180 |
| 2020-02-21 | $14.17 | $14.53 | $14.13 | $14.40 | $14.02 | 18,773,060 |
| 2020-02-20 | $14.13 | $14.24 | $13.87 | $14.20 | $13.82 | 17,229,450 |
| 2020-02-19 | $14.12 | $14.33 | $14.01 | $14.10 | $13.73 | 13,931,800 |
| 2020-02-18 | $14.13 | $14.23 | $13.99 | $14.04 | $13.67 | 14,491,490 |
| 2020-02-17 | $13.80 | $14.28 | $13.69 | $14.14 | $13.76 | 17,739,680 |
| 2020-02-14 | $13.51 | $13.69 | $13.41 | $13.52 | $13.16 | 9,705,910 |
| 2020-02-13 | $13.48 | $13.78 | $13.43 | $13.53 | $13.17 | 13,404,030 |
| 2020-02-12 | $13.39 | $13.45 | $13.22 | $13.43 | $13.07 | 10,779,020 |
| 2020-02-11 | $13.32 | $13.49 | $13.22 | $13.32 | $12.97 | 10,525,540 |
| 2020-02-10 | $12.95 | $13.40 | $12.84 | $13.33 | $12.98 | 14,123,410 |
| 2020-02-07 | $12.83 | $13.02 | $12.68 | $13.01 | $12.66 | 13,186,300 |
| 2020-02-06 | $12.95 | $12.96 | $12.62 | $12.83 | $12.49 | 16,563,760 |
| 2020-02-05 | $12.40 | $13.06 | $12.40 | $12.82 | $12.48 | 18,685,470 |
| 2020-02-04 | $11.75 | $12.73 | $11.75 | $12.36 | $12.03 | 23,177,970 |
| 2020-02-03 | $13.05 | $13.05 | $13.05 | $13.05 | $12.70 | 3,833,000 |
| 2020-01-31 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 0 |
| 2020-01-30 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 0 |
| 2020-01-29 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 0 |
| 2020-01-28 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 0 |
| 2020-01-27 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 0 |
| 2020-01-24 | $14.50 | $14.50 | $14.50 | $14.50 | $14.12 | 0 |
| 2020-01-23 | $15.01 | $15.03 | $14.40 | $14.50 | $14.12 | 15,643,310 |
| 2020-01-22 | $15.27 | $15.27 | $14.85 | $15.09 | $14.69 | 12,851,960 |
| 2020-01-21 | $15.44 | $15.61 | $15.28 | $15.35 | $14.94 | 8,858,880 |
| 2020-01-20 | $15.35 | $15.56 | $15.19 | $15.51 | $15.10 | 9,734,320 |
| 2020-01-17 | $15.61 | $15.68 | $15.29 | $15.33 | $14.92 | 9,201,800 |
| 2020-01-16 | $15.85 | $15.89 | $15.46 | $15.49 | $15.08 | 15,455,660 |
| 2020-01-15 | $15.53 | $16.15 | $15.53 | $15.77 | $15.35 | 28,566,570 |
| 2020-01-14 | $15.37 | $15.65 | $15.32 | $15.53 | $15.12 | 19,882,170 |
| 2020-01-13 | $15.25 | $15.38 | $15.09 | $15.33 | $14.92 | 9,191,800 |
| 2020-01-10 | $15.32 | $15.38 | $15.15 | $15.18 | $14.78 | 7,956,470 |
| 2020-01-09 | $15.18 | $15.40 | $15.18 | $15.32 | $14.91 | 9,369,100 |
| 2020-01-08 | $15.30 | $15.39 | $15.05 | $15.08 | $14.68 | 13,627,820 |
| 2020-01-07 | $15.33 | $15.66 | $15.30 | $15.49 | $15.08 | 19,392,330 |
| 2020-01-06 | $15.11 | $15.42 | $14.93 | $15.29 | $14.88 | 14,933,980 |
| 2020-01-03 | $15.35 | $15.38 | $15.15 | $15.19 | $14.79 | 11,826,710 |
| 2020-01-02 | $15.46 | $15.61 | $15.32 | $15.35 | $14.94 | 16,829,800 |
| 2020-01-01 | $15.31 | $15.31 | $15.31 | $15.31 | $14.90 | 0 |
| 2019-12-31 | $15.38 | $15.58 | $15.23 | $15.31 | $14.90 | 12,117,900 |
| 2019-12-30 | $15.20 | $15.47 | $15.00 | $15.32 | $14.91 | 17,162,770 |
| 2019-12-27 | $15.02 | $15.19 | $14.93 | $15.01 | $14.61 | 8,822,270 |
| 2019-12-26 | $14.67 | $15.09 | $14.65 | $15.02 | $14.62 | 12,110,220 |
| 2019-12-25 | $14.80 | $14.84 | $14.63 | $14.68 | $14.29 | 4,883,200 |
| 2019-12-24 | $14.60 | $14.77 | $14.60 | $14.72 | $14.33 | 5,072,250 |
| 2019-12-23 | $15.06 | $15.07 | $14.57 | $14.61 | $14.22 | 8,362,690 |
| 2019-12-20 | $15.10 | $15.27 | $15.06 | $15.07 | $14.67 | 8,266,990 |
| 2019-12-19 | $15.10 | $15.23 | $15.03 | $15.09 | $14.69 | 6,143,190 |
| 2019-12-18 | $15.24 | $15.31 | $15.03 | $15.06 | $14.66 | 9,602,490 |
| 2019-12-17 | $14.93 | $15.55 | $14.82 | $15.21 | $14.81 | 18,698,630 |
| 2019-12-16 | $14.72 | $14.93 | $14.61 | $14.87 | $14.48 | 9,977,390 |
| 2019-12-13 | $14.55 | $14.70 | $14.48 | $14.68 | $14.29 | 10,076,880 |
| 2019-12-12 | $14.55 | $14.55 | $14.40 | $14.42 | $14.04 | 4,171,690 |
| 2019-12-11 | $14.59 | $14.60 | $14.46 | $14.50 | $14.12 | 4,257,800 |
| 2019-12-10 | $14.43 | $14.66 | $14.40 | $14.58 | $14.19 | 6,265,790 |
| 2019-12-09 | $14.48 | $14.60 | $14.48 | $14.48 | $14.10 | 3,933,950 |
| 2019-12-06 | $14.60 | $14.65 | $14.44 | $14.54 | $14.15 | 4,696,190 |
| 2019-12-05 | $14.52 | $14.64 | $14.48 | $14.62 | $14.23 | 4,987,970 |
| 2019-12-04 | $14.45 | $14.56 | $14.42 | $14.49 | $14.11 | 3,111,220 |
| 2019-12-03 | $14.40 | $14.50 | $14.36 | $14.50 | $14.12 | 5,081,640 |
| 2019-12-02 | $14.35 | $14.80 | $14.32 | $14.40 | $14.02 | 10,104,950 |
| 2019-11-29 | $14.19 | $14.27 | $14.14 | $14.22 | $13.84 | 3,930,430 |
| 2019-11-28 | $14.25 | $14.29 | $14.15 | $14.17 | $13.79 | 2,930,400 |
| 2019-11-27 | $14.16 | $14.35 | $14.16 | $14.23 | $13.85 | 3,312,670 |
| 2019-11-26 | $14.37 | $14.45 | $14.15 | $14.15 | $13.77 | 4,201,150 |
| 2019-11-25 | $14.30 | $14.43 | $14.27 | $14.37 | $13.99 | 3,359,640 |
| 2019-11-22 | $14.47 | $14.74 | $14.27 | $14.34 | $13.96 | 5,419,920 |
| 2019-11-21 | $14.37 | $14.53 | $14.37 | $14.47 | $14.09 | 3,239,200 |
| 2019-11-20 | $14.68 | $14.84 | $14.53 | $14.56 | $14.17 | 5,646,160 |
| 2019-11-19 | $14.45 | $14.70 | $14.41 | $14.66 | $14.27 | 4,991,770 |
| 2019-11-18 | $14.49 | $14.58 | $14.20 | $14.48 | $14.10 | 6,860,090 |
| 2019-11-15 | $15.05 | $15.05 | $14.48 | $14.48 | $14.10 | 11,412,040 |
| 2019-11-14 | $15.06 | $15.14 | $15.01 | $15.06 | $14.66 | 4,342,990 |
| 2019-11-13 | $15.19 | $15.26 | $15.01 | $15.06 | $14.66 | 4,708,580 |
| 2019-11-12 | $15.18 | $15.30 | $15.10 | $15.19 | $14.79 | 4,909,280 |
| 2019-11-11 | $15.51 | $15.52 | $15.21 | $15.22 | $14.82 | 8,192,260 |
| 2019-11-08 | $15.76 | $15.80 | $15.52 | $15.72 | $15.30 | 9,377,350 |
| 2019-11-07 | $15.48 | $15.82 | $15.45 | $15.64 | $15.22 | 8,273,660 |
| 2019-11-06 | $15.80 | $15.83 | $15.40 | $15.45 | $15.04 | 10,455,230 |
| 2019-11-05 | $16.50 | $16.51 | $15.54 | $15.79 | $15.37 | 23,036,370 |
| 2019-11-04 | $16.72 | $16.77 | $16.31 | $16.60 | $16.16 | 21,032,190 |
| 2019-11-01 | $16.04 | $16.72 | $16.04 | $16.65 | $16.21 | 17,075,940 |
| 2019-10-31 | $16.28 | $16.45 | $15.99 | $16.18 | $15.75 | 8,147,940 |
| 2019-10-30 | $16.53 | $16.79 | $16.20 | $16.20 | $15.77 | 10,643,880 |
| 2019-10-29 | $16.55 | $16.91 | $16.46 | $16.49 | $16.05 | 21,122,000 |
| 2019-10-28 | $15.94 | $16.74 | $15.91 | $16.55 | $16.11 | 27,298,010 |
| 2019-10-25 | $15.65 | $16.09 | $15.45 | $15.94 | $15.52 | 14,309,520 |
| 2019-10-24 | $15.47 | $15.90 | $15.36 | $15.71 | $15.29 | 8,613,790 |
| 2019-10-23 | $15.71 | $15.78 | $15.54 | $15.55 | $15.14 | 4,320,500 |
| 2019-10-22 | $15.49 | $15.80 | $15.49 | $15.71 | $15.29 | 5,892,710 |
| 2019-10-21 | $15.39 | $15.90 | $15.19 | $15.69 | $15.27 | 8,080,360 |
| 2019-10-18 | $15.53 | $15.69 | $15.31 | $15.39 | $14.98 | 4,925,160 |
| 2019-10-17 | $15.57 | $15.67 | $15.47 | $15.52 | $15.11 | 3,722,480 |
| 2019-10-16 | $15.58 | $15.76 | $15.54 | $15.55 | $15.14 | 4,008,760 |
| 2019-10-15 | $15.92 | $15.92 | $15.51 | $15.59 | $15.18 | 6,241,800 |
| 2019-10-14 | $16.00 | $16.06 | $15.85 | $15.90 | $15.48 | 7,536,840 |
| 2019-10-11 | $15.80 | $15.85 | $15.65 | $15.79 | $15.37 | 5,804,850 |
| 2019-10-10 | $15.57 | $15.86 | $15.49 | $15.80 | $15.38 | 7,471,280 |
| 2019-10-09 | $15.48 | $15.60 | $15.38 | $15.54 | $15.13 | 4,072,860 |
| 2019-10-08 | $15.46 | $15.70 | $15.45 | $15.48 | $15.07 | 4,195,990 |
| 2019-10-07 | $15.50 | $15.50 | $15.50 | $15.50 | $15.09 | 0 |
| 2019-10-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.09 | 0 |
| 2019-10-03 | $15.50 | $15.50 | $15.50 | $15.50 | $15.09 | 0 |
| 2019-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $15.09 | 0 |
| 2019-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $15.09 | 0 |
| 2019-09-30 | $15.55 | $15.66 | $15.36 | $15.50 | $15.09 | 4,835,200 |
| 2019-09-27 | $15.51 | $15.64 | $15.51 | $15.53 | $15.12 | 5,135,130 |
| 2019-09-26 | $16.04 | $16.08 | $15.50 | $15.51 | $15.10 | 11,869,010 |
| 2019-09-25 | $16.15 | $16.35 | $16.00 | $16.03 | $15.60 | 9,202,350 |
| 2019-09-24 | $16.16 | $16.28 | $16.06 | $16.08 | $15.65 | 8,343,900 |
| 2019-09-23 | $16.44 | $16.44 | $16.09 | $16.17 | $15.74 | 8,853,840 |
| 2019-09-20 | $16.58 | $16.70 | $16.42 | $16.48 | $16.04 | 10,351,430 |
| 2019-09-19 | $16.51 | $16.63 | $16.31 | $16.58 | $16.14 | 9,648,320 |
| 2019-09-18 | $16.25 | $16.78 | $16.25 | $16.51 | $16.07 | 13,944,090 |
| 2019-09-17 | $16.70 | $16.70 | $16.20 | $16.25 | $15.82 | 15,428,750 |
| 2019-09-16 | $16.90 | $16.95 | $16.70 | $16.74 | $16.30 | 15,671,030 |
| 2019-09-13 | $16.96 | $16.96 | $16.96 | $16.96 | $16.51 | 0 |
| 2019-09-12 | $17.03 | $17.54 | $16.95 | $16.96 | $16.51 | 28,787,360 |
| 2019-09-11 | $16.76 | $16.95 | $16.64 | $16.73 | $16.29 | 15,898,460 |
| 2019-09-10 | $16.82 | $16.85 | $16.58 | $16.68 | $16.24 | 12,880,960 |
| 2019-09-09 | $16.61 | $16.87 | $16.46 | $16.87 | $16.42 | 19,532,280 |
| 2019-09-06 | $16.50 | $16.67 | $16.31 | $16.41 | $15.97 | 11,998,430 |
| 2019-09-05 | $16.25 | $16.78 | $16.25 | $16.47 | $16.03 | 22,646,790 |
| 2019-09-04 | $15.97 | $16.25 | $15.92 | $16.20 | $15.77 | 11,837,210 |
| 2019-09-03 | $16.00 | $16.18 | $15.95 | $16.05 | $15.62 | 9,062,760 |
| 2019-09-02 | $15.77 | $16.10 | $15.68 | $15.97 | $15.55 | 9,613,410 |
| 2019-08-30 | $16.25 | $16.35 | $15.77 | $15.80 | $15.38 | 14,691,350 |
| 2019-08-29 | $16.24 | $16.37 | $16.01 | $16.22 | $15.79 | 10,550,280 |
| 2019-08-28 | $16.28 | $16.40 | $16.13 | $16.24 | $15.81 | 9,932,620 |
| 2019-08-27 | $16.24 | $16.56 | $16.19 | $16.19 | $15.76 | 18,189,190 |
| 2019-08-26 | $15.87 | $16.13 | $15.77 | $16.01 | $15.59 | 12,114,280 |
| 2019-08-23 | $16.69 | $16.85 | $16.37 | $16.44 | $16.00 | 13,587,430 |
| 2019-08-22 | $17.13 | $17.17 | $16.55 | $16.63 | $16.19 | 18,790,940 |
| 2019-08-21 | $16.27 | $17.48 | $16.23 | $16.98 | $16.53 | 35,578,490 |
| 2019-08-20 | $16.18 | $16.49 | $16.04 | $16.18 | $15.75 | 15,412,620 |
| 2019-08-19 | $15.74 | $16.15 | $15.65 | $16.08 | $15.65 | 14,523,310 |
| 2019-08-16 | $15.53 | $15.76 | $15.46 | $15.56 | $15.15 | 11,179,650 |
| 2019-08-15 | $15.19 | $15.61 | $15.10 | $15.51 | $15.10 | 10,774,220 |
| 2019-08-14 | $15.86 | $15.93 | $15.54 | $15.59 | $15.18 | 9,140,910 |
| 2019-08-13 | $15.71 | $15.89 | $15.52 | $15.60 | $15.19 | 8,522,140 |
| 2019-08-12 | $15.71 | $15.85 | $15.45 | $15.80 | $15.38 | 11,172,040 |
| 2019-08-09 | $16.16 | $16.25 | $15.62 | $15.67 | $15.25 | 11,265,450 |
| 2019-08-08 | $16.23 | $16.41 | $16.00 | $16.05 | $15.62 | 10,377,500 |
| 2019-08-07 | $16.45 | $16.63 | $16.13 | $16.19 | $15.76 | 15,655,080 |
| 2019-08-06 | $16.15 | $16.96 | $15.70 | $16.05 | $15.62 | 19,815,240 |
| 2019-08-05 | $16.12 | $16.96 | $16.08 | $16.58 | $16.14 | 21,961,210 |
| 2019-08-02 | $16.50 | $16.50 | $15.53 | $16.25 | $15.82 | 27,734,000 |
| 2019-08-01 | $17.13 | $17.43 | $16.81 | $16.89 | $16.44 | 15,618,750 |
| 2019-07-31 | $17.91 | $17.91 | $17.16 | $17.27 | $16.81 | 16,126,290 |
| 2019-07-30 | $17.98 | $18.28 | $17.95 | $18.04 | $17.45 | 9,628,810 |
| 2019-07-29 | $18.12 | $18.14 | $17.91 | $17.98 | $17.39 | 7,341,290 |
| 2019-07-26 | $18.00 | $18.25 | $17.92 | $18.10 | $17.51 | 9,435,380 |
| 2019-07-25 | $17.93 | $18.17 | $17.76 | $18.03 | $17.44 | 11,816,440 |
| 2019-07-24 | $18.25 | $18.32 | $17.85 | $17.94 | $17.35 | 12,604,810 |
| 2019-07-23 | $17.90 | $18.11 | $17.61 | $17.94 | $17.35 | 12,843,580 |
| 2019-07-22 | $19.50 | $19.51 | $17.88 | $17.90 | $17.31 | 32,005,850 |
| 2019-07-19 | $19.00 | $19.55 | $18.96 | $19.33 | $18.70 | 14,671,650 |
| 2019-07-18 | $19.27 | $19.49 | $18.91 | $19.00 | $18.38 | 10,918,140 |
| 2019-07-17 | $18.93 | $19.65 | $18.87 | $19.38 | $18.75 | 20,627,240 |
| 2019-07-16 | $18.99 | $19.07 | $18.86 | $18.91 | $18.29 | 6,484,880 |
| 2019-07-15 | $18.72 | $19.12 | $18.39 | $18.95 | $18.33 | 10,458,510 |
| 2019-07-12 | $18.52 | $19.06 | $18.51 | $18.86 | $18.24 | 11,780,170 |
| 2019-07-11 | $19.11 | $19.13 | $18.12 | $18.62 | $18.01 | 20,582,270 |
| 2019-07-10 | $19.52 | $19.64 | $18.80 | $18.92 | $18.30 | 18,604,130 |
| 2019-07-09 | $20.50 | $20.50 | $19.22 | $19.53 | $18.89 | 34,123,890 |
| 2019-07-08 | $20.91 | $21.29 | $20.71 | $20.75 | $20.07 | 34,930,500 |
| 2019-07-05 | $20.58 | $21.05 | $20.41 | $20.73 | $20.05 | 12,351,110 |
| 2019-07-04 | $20.74 | $20.99 | $20.44 | $20.52 | $19.85 | 11,816,110 |
| 2019-07-03 | $20.71 | $21.07 | $20.66 | $20.69 | $20.01 | 13,984,420 |
| 2019-07-02 | $21.01 | $21.32 | $20.79 | $20.89 | $20.21 | 19,527,220 |
| 2019-07-01 | $20.89 | $21.40 | $20.66 | $21.18 | $20.49 | 31,948,100 |
| 2019-06-28 | $20.45 | $20.87 | $20.00 | $20.52 | $19.85 | 22,954,700 |
| 2019-06-27 | $20.54 | $20.79 | $20.42 | $20.44 | $19.77 | 16,486,000 |
| 2019-06-26 | $20.95 | $21.00 | $20.51 | $20.54 | $19.87 | 25,193,200 |
| 2019-06-25 | $20.20 | $21.92 | $19.78 | $21.22 | $20.53 | 37,575,920 |
| 2019-06-24 | $20.35 | $20.50 | $20.11 | $20.16 | $19.50 | 13,287,240 |
| 2019-06-21 | $20.50 | $20.60 | $20.23 | $20.40 | $19.73 | 25,609,530 |
| 2019-06-20 | $19.99 | $20.48 | $19.95 | $20.30 | $19.64 | 21,619,430 |
| 2019-06-19 | $20.23 | $20.39 | $19.95 | $19.98 | $19.33 | 20,496,300 |
| 2019-06-18 | $19.96 | $19.96 | $19.66 | $19.69 | $19.05 | 7,208,850 |
| 2019-06-17 | $19.95 | $20.09 | $19.67 | $19.70 | $19.06 | 10,782,110 |
| 2019-06-14 | $20.31 | $20.45 | $19.77 | $19.77 | $19.12 | 21,958,980 |
| 2019-06-13 | $20.38 | $20.65 | $20.15 | $20.45 | $19.78 | 25,260,460 |
| 2019-06-12 | $20.61 | $20.76 | $20.28 | $20.38 | $19.71 | 27,372,290 |
| 2019-06-11 | $19.56 | $21.00 | $19.30 | $20.63 | $19.96 | 40,223,640 |
| 2019-06-10 | $19.42 | $19.81 | $19.05 | $19.48 | $18.84 | 14,726,740 |
| 2019-06-07 | $19.43 | $19.43 | $19.43 | $19.43 | $18.79 | 0 |
| 2019-06-06 | $20.30 | $20.30 | $19.30 | $19.43 | $18.79 | 23,708,000 |
| 2019-06-05 | $20.20 | $20.53 | $19.78 | $20.17 | $19.51 | 21,335,970 |
| 2019-06-04 | $20.18 | $20.28 | $19.62 | $19.88 | $19.23 | 20,647,130 |
| 2019-06-03 | $20.16 | $20.66 | $20.05 | $20.25 | $19.59 | 28,460,130 |
| 2019-05-31 | $20.10 | $20.35 | $19.90 | $19.99 | $19.34 | 21,188,970 |
| 2019-05-30 | $19.68 | $20.35 | $19.41 | $20.19 | $19.53 | 30,262,290 |
| 2019-05-29 | $20.35 | $20.73 | $20.10 | $20.11 | $19.45 | 33,227,850 |
| 2019-05-28 | $20.61 | $21.10 | $20.06 | $20.14 | $19.48 | 54,000,800 |
| 2019-05-27 | $19.01 | $19.77 | $18.96 | $19.63 | $18.99 | 21,362,070 |
| 2019-05-24 | $19.61 | $19.80 | $19.06 | $19.12 | $18.49 | 28,498,520 |
| 2019-05-23 | $19.03 | $20.50 | $18.61 | $19.97 | $19.32 | 48,488,610 |
| 2019-05-22 | $19.40 | $19.59 | $19.02 | $19.17 | $18.54 | 20,702,470 |
| 2019-05-21 | $18.55 | $19.55 | $18.40 | $19.45 | $18.81 | 31,697,150 |
| 2019-05-20 | $18.64 | $18.64 | $17.68 | $18.54 | $17.93 | 16,421,050 |
| 2019-05-17 | $19.11 | $19.43 | $18.25 | $18.36 | $17.76 | 22,451,070 |
| 2019-05-16 | $19.45 | $19.58 | $18.96 | $19.21 | $18.58 | 22,342,080 |
| 2019-05-15 | $19.33 | $19.60 | $19.08 | $19.32 | $18.69 | 24,387,820 |
| 2019-05-14 | $18.39 | $19.97 | $18.30 | $19.17 | $18.54 | 36,222,370 |
| 2019-05-13 | $18.43 | $19.09 | $18.20 | $18.69 | $18.08 | 29,413,540 |
| 2019-05-10 | $18.11 | $18.85 | $17.48 | $18.82 | $18.20 | 34,816,720 |
| 2019-05-09 | $17.88 | $18.31 | $17.78 | $17.83 | $17.25 | 16,081,870 |
| 2019-05-08 | $17.74 | $18.62 | $17.41 | $18.15 | $17.56 | 22,451,950 |
| 2019-05-07 | $18.36 | $18.65 | $17.17 | $18.18 | $17.59 | 28,929,930 |
| 2019-05-06 | $19.35 | $19.56 | $18.22 | $18.22 | $17.62 | 31,843,190 |
| 2019-05-03 | $20.24 | $20.24 | $20.24 | $20.24 | $19.58 | 0 |
| 2019-05-02 | $20.24 | $20.24 | $20.24 | $20.24 | $19.58 | 0 |
| 2019-05-01 | $20.24 | $20.24 | $20.24 | $20.24 | $19.58 | 0 |
| 2019-04-30 | $19.45 | $20.78 | $19.45 | $20.24 | $19.58 | 22,682,130 |
| 2019-04-29 | $20.63 | $20.99 | $19.75 | $19.78 | $19.13 | 27,615,950 |
| 2019-04-26 | $21.19 | $21.24 | $20.61 | $20.62 | $19.95 | 27,800,410 |
| 2019-04-25 | $22.26 | $22.95 | $21.25 | $21.26 | $20.56 | 38,616,930 |
| 2019-04-24 | $23.68 | $23.68 | $22.08 | $22.47 | $21.74 | 55,342,320 |
| 2019-04-23 | $22.51 | $23.95 | $22.20 | $23.82 | $23.04 | 88,179,260 |
| 2019-04-22 | $21.70 | $22.98 | $21.50 | $22.44 | $21.71 | 54,042,890 |
| 2019-04-19 | $21.63 | $21.77 | $21.14 | $21.44 | $20.74 | 19,894,760 |
| 2019-04-18 | $22.16 | $22.16 | $21.50 | $21.63 | $20.92 | 27,707,090 |
| 2019-04-17 | $22.05 | $22.58 | $21.87 | $22.18 | $21.45 | 31,231,970 |
| 2019-04-16 | $21.48 | $21.99 | $20.60 | $21.99 | $21.27 | 35,671,010 |
| 2019-04-15 | $22.25 | $22.54 | $21.60 | $21.72 | $21.01 | 27,380,210 |
| 2019-04-12 | $22.11 | $22.36 | $21.90 | $22.00 | $21.28 | 22,718,090 |
| 2019-04-11 | $22.36 | $22.65 | $21.95 | $21.95 | $21.23 | 28,168,010 |
| 2019-04-10 | $22.80 | $22.81 | $22.21 | $22.33 | $21.60 | 35,488,400 |
| 2019-04-09 | $22.70 | $23.30 | $22.30 | $23.07 | $22.32 | 40,210,280 |
| 2019-04-08 | $23.81 | $23.90 | $22.25 | $22.70 | $21.96 | 59,095,950 |
| 2019-04-05 | $23.79 | $23.79 | $23.79 | $23.79 | $23.01 | 0 |
| 2019-04-04 | $24.22 | $24.53 | $23.72 | $23.79 | $23.01 | 52,177,940 |
| 2019-04-03 | $23.70 | $24.49 | $23.28 | $24.14 | $23.35 | 58,802,660 |
| 2019-04-02 | $23.58 | $24.74 | $22.91 | $23.99 | $23.21 | 80,059,600 |
| 2019-04-01 | $22.87 | $23.67 | $22.86 | $23.25 | $22.49 | 58,656,970 |
| 2019-03-29 | $21.90 | $22.84 | $21.39 | $22.71 | $21.97 | 57,152,330 |
| 2019-03-28 | $22.30 | $22.98 | $21.72 | $21.86 | $21.15 | 53,584,220 |
| 2019-03-27 | $23.37 | $23.56 | $21.69 | $22.52 | $21.78 | 72,475,760 |
| 2019-03-26 | $25.50 | $25.80 | $23.08 | $23.30 | $22.54 | 93,943,800 |
| 2019-03-25 | $25.88 | $27.57 | $24.99 | $25.40 | $24.57 | 125,462,760 |
| 2019-03-22 | $26.35 | $27.23 | $25.83 | $26.90 | $26.02 | 133,526,640 |
| 2019-03-21 | $24.51 | $26.96 | $24.00 | $25.20 | $24.38 | 140,768,500 |
| 2019-03-20 | $23.72 | $25.75 | $23.45 | $24.75 | $23.94 | 99,387,550 |
| 2019-03-19 | $23.10 | $24.41 | $23.01 | $23.78 | $23.00 | 82,920,760 |
| 2019-03-18 | $25.20 | $25.20 | $22.79 | $24.20 | $23.41 | 142,572,700 |
| 2019-03-15 | $23.85 | $26.51 | $23.85 | $25.32 | $24.49 | 180,601,140 |
| 2019-03-14 | $25.56 | $27.25 | $23.08 | $24.10 | $23.31 | 187,774,900 |
| 2019-03-13 | $25.53 | $25.53 | $24.40 | $25.53 | $24.70 | 120,423,070 |
| 2019-03-12 | $21.90 | $23.21 | $21.88 | $23.21 | $22.45 | 85,211,380 |
| 2019-03-11 | $20.48 | $21.10 | $19.50 | $21.10 | $20.41 | 103,687,930 |
| 2019-03-08 | $19.83 | $20.54 | $19.00 | $19.18 | $18.55 | 78,007,130 |
| 2019-03-07 | $20.39 | $21.45 | $20.06 | $20.84 | $20.16 | 96,302,340 |
| 2019-03-06 | $21.94 | $22.08 | $20.02 | $20.80 | $20.12 | 127,049,220 |
| 2019-03-05 | $19.10 | $21.07 | $18.70 | $21.07 | $20.38 | 110,912,450 |
| 2019-03-04 | $19.09 | $19.70 | $18.72 | $19.15 | $18.52 | 83,800,580 |
| 2019-03-01 | $18.10 | $19.08 | $17.55 | $18.50 | $17.89 | 70,438,600 |
| 2019-02-28 | $20.00 | $20.21 | $18.88 | $18.88 | $18.26 | 105,506,630 |
| 2019-02-27 | $19.08 | $20.98 | $19.08 | $20.98 | $20.29 | 122,676,040 |
| 2019-02-26 | $21.22 | $21.88 | $19.00 | $19.08 | $18.46 | 144,474,000 |
| 2019-02-25 | $19.59 | $19.93 | $18.80 | $19.93 | $19.28 | 66,255,130 |
| 2019-02-22 | $16.40 | $18.12 | $16.28 | $18.12 | $17.53 | 109,231,560 |
| 2019-02-21 | $16.05 | $17.47 | $16.04 | $16.47 | $15.93 | 79,188,830 |
| 2019-02-20 | $16.35 | $16.35 | $15.82 | $16.03 | $15.51 | 38,360,990 |
| 2019-02-19 | $16.18 | $16.86 | $16.01 | $16.54 | $16.00 | 59,409,980 |
| 2019-02-18 | $15.97 | $16.31 | $15.78 | $16.23 | $15.70 | 43,021,600 |
| 2019-02-15 | $15.71 | $16.09 | $15.54 | $15.75 | $15.23 | 34,571,200 |
| 2019-02-14 | $15.18 | $16.55 | $15.18 | $15.81 | $15.29 | 57,452,030 |
| 2019-02-13 | $14.78 | $15.24 | $14.62 | $15.13 | $14.64 | 31,635,710 |
| 2019-02-12 | $14.68 | $14.86 | $14.53 | $14.78 | $14.30 | 22,813,650 |
| 2019-02-11 | $14.33 | $14.77 | $14.23 | $14.70 | $14.22 | 23,696,650 |
| 2019-02-08 | $14.20 | $14.20 | $14.20 | $14.20 | $13.74 | 0 |
| 2019-02-07 | $14.20 | $14.20 | $14.20 | $14.20 | $13.74 | 0 |
| 2019-02-06 | $14.20 | $14.20 | $14.20 | $14.20 | $13.74 | 0 |
| 2019-02-05 | $14.20 | $14.20 | $14.20 | $14.20 | $13.74 | 0 |
| 2019-02-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.74 | 0 |
| 2019-02-01 | $13.91 | $14.24 | $13.87 | $14.20 | $13.74 | 19,546,290 |
| 2019-01-31 | $14.69 | $14.75 | $13.58 | $13.80 | $13.35 | 32,695,440 |
| 2019-01-30 | $14.49 | $14.77 | $14.33 | $14.37 | $13.90 | 16,274,140 |
| 2019-01-29 | $15.27 | $15.50 | $14.18 | $14.54 | $14.06 | 31,401,260 |
| 2019-01-28 | $15.50 | $15.57 | $15.21 | $15.35 | $14.85 | 21,769,890 |
| 2019-01-25 | $15.92 | $16.04 | $15.27 | $15.33 | $14.83 | 42,175,770 |
| 2019-01-24 | $16.65 | $16.65 | $15.93 | $16.07 | $15.54 | 39,457,210 |
| 2019-01-23 | $16.36 | $16.68 | $15.91 | $16.40 | $15.86 | 40,190,370 |
| 2019-01-22 | $16.30 | $16.91 | $16.22 | $16.36 | $15.82 | 47,087,720 |
| 2019-01-21 | $16.22 | $16.53 | $15.92 | $16.40 | $15.86 | 38,675,830 |
| 2019-01-18 | $16.72 | $16.80 | $16.05 | $16.29 | $15.76 | 62,198,830 |
| 2019-01-17 | $15.60 | $17.05 | $15.60 | $16.98 | $16.42 | 86,309,540 |
| 2019-01-16 | $15.75 | $16.17 | $15.46 | $15.71 | $15.20 | 44,711,690 |
| 2019-01-15 | $15.40 | $15.64 | $15.09 | $15.54 | $15.03 | 31,687,290 |
| 2019-01-14 | $15.67 | $16.08 | $15.35 | $15.46 | $14.95 | 43,255,150 |
| 2019-01-11 | $15.20 | $15.80 | $15.06 | $15.56 | $15.05 | 42,057,490 |
| 2019-01-10 | $15.88 | $16.11 | $15.12 | $15.20 | $14.70 | 53,202,090 |
| 2019-01-09 | $16.02 | $16.33 | $15.75 | $16.02 | $15.50 | 52,641,130 |
| 2019-01-08 | $16.28 | $16.56 | $15.81 | $16.04 | $15.52 | 55,522,300 |
| 2019-01-07 | $16.20 | $16.65 | $16.03 | $16.29 | $15.76 | 59,222,670 |
| 2019-01-04 | $15.70 | $16.58 | $15.60 | $16.30 | $15.77 | 68,985,640 |
| 2019-01-03 | $15.78 | $16.65 | $15.31 | $16.24 | $15.71 | 94,733,380 |
| 2019-01-02 | $15.06 | $16.33 | $14.71 | $15.93 | $15.41 | 75,979,900 |
| 2019-01-01 | $14.95 | $14.95 | $14.95 | $14.95 | $14.46 | 0 |
| 2018-12-31 | $14.95 | $14.95 | $14.95 | $14.95 | $14.46 | 0 |
| 2018-12-28 | $14.40 | $15.06 | $14.30 | $14.95 | $14.46 | 52,724,810 |
| 2018-12-27 | $14.90 | $15.22 | $14.30 | $14.34 | $13.87 | 58,477,580 |
| 2018-12-26 | $14.01 | $15.50 | $13.92 | $15.09 | $14.60 | 72,563,730 |
| 2018-12-25 | $13.63 | $14.29 | $13.53 | $14.13 | $13.67 | 40,096,970 |
| 2018-12-24 | $13.73 | $13.83 | $13.47 | $13.68 | $13.23 | 21,342,400 |
| 2018-12-21 | $14.07 | $14.16 | $13.67 | $13.85 | $13.40 | 32,904,800 |
| 2018-12-20 | $13.94 | $14.46 | $13.87 | $14.29 | $13.82 | 53,477,430 |
| 2018-12-19 | $13.99 | $14.20 | $13.68 | $13.90 | $13.45 | 35,422,760 |
| 2018-12-18 | $13.77 | $14.16 | $13.49 | $14.01 | $13.55 | 39,449,530 |
| 2018-12-17 | $13.45 | $14.04 | $13.40 | $13.83 | $13.38 | 43,733,070 |
| 2018-12-14 | $14.30 | $14.39 | $13.25 | $13.30 | $12.87 | 48,820,570 |
| 2018-12-13 | $14.39 | $14.55 | $14.22 | $14.38 | $13.91 | 35,388,850 |
| 2018-12-12 | $14.13 | $14.57 | $14.01 | $14.44 | $13.97 | 44,174,580 |
| 2018-12-11 | $14.22 | $14.27 | $13.91 | $14.06 | $13.60 | 25,180,460 |
| 2018-12-10 | $14.01 | $14.40 | $13.96 | $14.20 | $13.74 | 27,038,080 |
| 2018-12-07 | $14.35 | $14.47 | $13.96 | $14.19 | $13.73 | 28,980,820 |
| 2018-12-06 | $14.15 | $14.33 | $14.05 | $14.12 | $13.66 | 36,002,350 |
| 2018-12-05 | $14.68 | $14.76 | $14.09 | $14.10 | $13.64 | 85,456,830 |
| 2018-12-04 | $14.91 | $15.85 | $14.82 | $15.66 | $15.15 | 85,288,400 |
| 2018-12-03 | $15.25 | $15.52 | $14.85 | $14.85 | $14.36 | 65,413,980 |
| 2018-11-30 | $14.99 | $15.15 | $14.41 | $14.83 | $14.35 | 51,925,390 |
| 2018-11-29 | $15.60 | $15.87 | $14.88 | $14.89 | $14.40 | 68,283,630 |
| 2018-11-28 | $16.25 | $16.26 | $15.20 | $15.61 | $15.10 | 73,482,910 |
| 2018-11-27 | $17.09 | $17.13 | $15.81 | $16.38 | $15.84 | 59,633,500 |
| 2018-11-26 | $16.80 | $17.09 | $16.55 | $16.88 | $16.33 | 50,353,040 |
| 2018-11-23 | $17.05 | $17.52 | $16.31 | $16.73 | $16.18 | 90,543,780 |
| 2018-11-22 | $17.09 | $18.90 | $16.98 | $18.12 | $17.53 | 116,880,980 |
| 2018-11-21 | $17.66 | $18.05 | $16.50 | $17.31 | $16.74 | 103,667,680 |
| 2018-11-20 | $17.52 | $18.08 | $17.25 | $17.79 | $17.21 | 97,041,350 |
| 2018-11-19 | $19.49 | $20.10 | $17.98 | $18.50 | $17.89 | 161,776,220 |
| 2018-11-16 | $17.50 | $18.27 | $17.28 | $18.27 | $17.67 | 65,676,860 |
| 2018-11-15 | $15.41 | $16.61 | $15.18 | $16.61 | $16.07 | 108,016,430 |
| 2018-11-14 | $13.82 | $15.42 | $13.58 | $15.10 | $14.61 | 128,180,660 |
| 2018-11-13 | $14.00 | $15.31 | $13.81 | $14.02 | $13.56 | 92,658,020 |
| 2018-11-12 | $13.99 | $14.33 | $13.66 | $14.20 | $13.74 | 70,214,490 |
| 2018-11-09 | $13.80 | $14.17 | $13.42 | $13.68 | $13.23 | 78,338,230 |
| 2018-11-08 | $13.06 | $14.37 | $12.65 | $14.29 | $13.82 | 123,271,920 |
| 2018-11-07 | $13.06 | $13.06 | $13.06 | $13.06 | $12.63 | 8,910,900 |
| 2018-11-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.48 | 2,935,580 |
| 2018-11-05 | $9.96 | $10.79 | $9.80 | $10.79 | $10.44 | 22,952,240 |
| 2018-11-02 | $9.40 | $9.83 | $9.31 | $9.81 | $9.49 | 14,314,520 |
| 2018-11-01 | $8.95 | $9.47 | $8.95 | $9.22 | $8.92 | 9,510,950 |
| 2018-10-31 | $8.75 | $8.95 | $8.75 | $8.85 | $8.56 | 4,304,580 |
| 2018-10-30 | $8.67 | $8.84 | $8.60 | $8.75 | $8.46 | 3,866,910 |
| 2018-10-29 | $8.73 | $8.86 | $8.69 | $8.72 | $8.43 | 2,972,690 |
| 2018-10-26 | $8.74 | $8.92 | $8.70 | $8.75 | $8.46 | 4,060,220 |
| 2018-10-25 | $8.37 | $8.72 | $8.29 | $8.68 | $8.40 | 4,988,970 |
| 2018-10-24 | $8.38 | $8.69 | $8.36 | $8.55 | $8.27 | 3,400,810 |
| 2018-10-23 | $8.68 | $8.69 | $8.40 | $8.45 | $8.17 | 4,480,040 |
| 2018-10-22 | $8.25 | $8.67 | $8.23 | $8.60 | $8.32 | 4,536,610 |
| 2018-10-19 | $7.91 | $8.23 | $7.82 | $8.21 | $7.94 | 4,696,000 |
| 2018-10-18 | $8.36 | $8.37 | $7.99 | $7.99 | $7.73 | 4,638,100 |
| 2018-10-17 | $8.43 | $8.50 | $8.25 | $8.35 | $8.08 | 2,375,080 |
| 2018-10-16 | $8.67 | $8.72 | $8.26 | $8.31 | $8.04 | 2,862,000 |
| 2018-10-15 | $8.68 | $8.93 | $8.57 | $8.59 | $8.31 | 3,203,950 |
| 2018-10-12 | $8.79 | $8.96 | $8.49 | $8.62 | $8.34 | 4,704,100 |
| 2018-10-11 | $9.51 | $9.63 | $8.77 | $8.83 | $8.54 | 7,086,230 |
| 2018-10-10 | $9.79 | $9.86 | $9.73 | $9.74 | $9.42 | 1,945,420 |
| 2018-10-09 | $9.69 | $9.84 | $9.69 | $9.74 | $9.42 | 1,709,670 |
| 2018-10-08 | $9.89 | $9.89 | $9.69 | $9.69 | $9.37 | 2,391,990 |
| 2018-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 0 |
| 2018-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 0 |
| 2018-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 0 |
| 2018-10-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 0 |
| 2018-10-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.67 | 0 |
| 2018-09-28 | $9.91 | $10.04 | $9.91 | $10.00 | $9.67 | 1,605,160 |
| 2018-09-27 | $10.10 | $10.10 | $9.92 | $9.94 | $9.61 | 1,773,790 |
| 2018-09-26 | $10.05 | $10.10 | $10.01 | $10.03 | $9.70 | 1,984,890 |
| 2018-09-25 | $10.00 | $10.07 | $9.95 | $10.04 | $9.71 | 2,062,190 |
| 2018-09-24 | $10.07 | $10.07 | $10.07 | $10.07 | $9.74 | 0 |
| 2018-09-21 | $9.94 | $10.10 | $9.90 | $10.07 | $9.74 | 3,292,340 |
| 2018-09-20 | $9.96 | $9.97 | $9.90 | $9.92 | $9.60 | 1,633,630 |
| 2018-09-19 | $9.81 | $10.01 | $9.80 | $9.95 | $9.62 | 3,320,380 |
| 2018-09-18 | $9.75 | $9.88 | $9.73 | $9.85 | $9.53 | 2,073,040 |
| 2018-09-17 | $9.82 | $9.85 | $9.75 | $9.75 | $9.43 | 1,411,020 |
| 2018-09-14 | $9.79 | $9.86 | $9.75 | $9.81 | $9.49 | 1,731,830 |
| 2018-09-13 | $9.73 | $9.90 | $9.70 | $9.78 | $9.46 | 1,746,610 |
| 2018-09-12 | $9.70 | $9.77 | $9.61 | $9.64 | $9.32 | 2,081,320 |
| 2018-09-11 | $9.63 | $9.70 | $9.58 | $9.65 | $9.33 | 1,693,100 |
| 2018-09-10 | $9.80 | $9.84 | $9.62 | $9.64 | $9.32 | 2,582,230 |
| 2018-09-07 | $9.93 | $10.01 | $9.81 | $9.83 | $9.51 | 2,809,560 |
| 2018-09-06 | $9.91 | $9.96 | $9.85 | $9.90 | $9.58 | 1,862,960 |
| 2018-09-05 | $10.06 | $10.06 | $9.90 | $9.91 | $9.59 | 1,699,100 |
| 2018-09-04 | $9.94 | $10.05 | $9.88 | $10.03 | $9.70 | 1,977,400 |
| 2018-09-03 | $9.97 | $9.97 | $9.82 | $9.95 | $9.62 | 2,019,180 |
| 2018-08-31 | $9.98 | $10.05 | $9.93 | $9.98 | $9.65 | 2,974,500 |
| 2018-08-30 | $10.03 | $10.10 | $9.97 | $9.99 | $9.66 | 2,219,370 |
| 2018-08-29 | $10.09 | $10.15 | $9.99 | $10.05 | $9.72 | 2,847,900 |
| 2018-08-28 | $10.16 | $10.21 | $10.12 | $10.14 | $9.81 | 1,559,410 |
| 2018-08-27 | $10.01 | $10.18 | $10.00 | $10.17 | $9.84 | 2,822,500 |
| 2018-08-24 | $10.09 | $10.09 | $9.97 | $10.02 | $9.69 | 1,581,320 |
| 2018-08-23 | $10.06 | $10.17 | $9.97 | $10.08 | $9.75 | 2,286,670 |
| 2018-08-22 | $10.08 | $10.14 | $10.03 | $10.07 | $9.74 | 1,523,600 |
| 2018-08-21 | $10.09 | $10.19 | $10.01 | $10.13 | $9.80 | 2,337,980 |
| 2018-08-20 | $10.00 | $10.12 | $9.95 | $10.08 | $9.75 | 2,588,530 |
| 2018-08-17 | $10.23 | $10.25 | $9.91 | $9.94 | $9.61 | 3,110,490 |
| 2018-08-16 | $10.15 | $10.29 | $10.02 | $10.14 | $9.81 | 2,193,340 |
| 2018-08-15 | $10.43 | $10.43 | $10.14 | $10.17 | $9.84 | 2,857,320 |
| 2018-08-14 | $10.37 | $10.41 | $10.20 | $10.38 | $10.04 | 2,368,210 |
| 2018-08-13 | $10.20 | $10.42 | $10.12 | $10.38 | $10.04 | 2,823,230 |
| 2018-08-10 | $10.24 | $10.47 | $10.22 | $10.37 | $10.03 | 3,767,960 |
| 2018-08-09 | $10.00 | $10.33 | $9.98 | $10.27 | $9.93 | 4,183,830 |
| 2018-08-08 | $10.30 | $10.39 | $10.00 | $10.05 | $9.72 | 3,251,610 |
| 2018-08-07 | $10.08 | $10.29 | $10.05 | $10.27 | $9.93 | 2,206,070 |
| 2018-08-06 | $10.25 | $10.36 | $10.05 | $10.08 | $9.75 | 2,653,280 |
| 2018-08-03 | $10.55 | $10.57 | $10.34 | $10.36 | $10.02 | 2,798,000 |
| 2018-08-02 | $11.09 | $11.09 | $10.32 | $10.54 | $10.20 | 6,842,170 |
| 2018-08-01 | $11.07 | $11.44 | $11.06 | $11.09 | $10.73 | 6,595,050 |
| 2018-07-31 | $10.94 | $11.07 | $10.94 | $11.04 | $10.68 | 1,795,330 |
| 2018-07-30 | $11.15 | $11.18 | $10.92 | $10.97 | $10.61 | 3,099,930 |
| 2018-07-27 | $11.12 | $11.26 | $11.10 | $11.18 | $10.81 | 3,615,610 |
| 2018-07-26 | $11.15 | $11.20 | $11.08 | $11.12 | $10.76 | 2,766,540 |
| 2018-07-25 | $11.16 | $11.20 | $11.05 | $11.13 | $10.77 | 3,607,130 |
| 2018-07-24 | $10.93 | $11.20 | $10.85 | $11.13 | $10.77 | 4,737,570 |
| 2018-07-23 | $10.80 | $10.94 | $10.72 | $10.93 | $10.57 | 2,724,430 |
| 2018-07-20 | $10.55 | $10.80 | $10.53 | $10.78 | $10.43 | 2,784,600 |
| 2018-07-19 | $10.80 | $10.83 | $10.52 | $10.55 | $10.20 | 2,164,210 |
| 2018-07-18 | $10.83 | $10.88 | $10.72 | $10.73 | $10.38 | 1,994,500 |
| 2018-07-17 | $10.95 | $10.99 | $10.74 | $10.90 | $10.45 | 2,300,190 |
| 2018-07-16 | $10.97 | $11.05 | $10.89 | $10.95 | $10.49 | 1,915,800 |
| 2018-07-13 | $10.98 | $11.14 | $10.90 | $11.00 | $10.54 | 3,379,000 |
| 2018-07-12 | $10.63 | $10.96 | $10.62 | $10.93 | $10.47 | 3,695,260 |
| 2018-07-11 | $10.70 | $10.79 | $10.58 | $10.68 | $10.24 | 2,834,350 |
| 2018-07-10 | $10.76 | $10.91 | $10.72 | $10.89 | $10.44 | 2,826,740 |
| 2018-07-09 | $10.64 | $10.77 | $10.57 | $10.76 | $10.31 | 3,682,620 |
| 2018-07-06 | $10.88 | $10.91 | $9.90 | $10.64 | $10.20 | 6,199,720 |
| 2018-07-05 | $11.16 | $11.21 | $10.80 | $10.83 | $10.38 | 3,793,600 |
| 2018-07-04 | $11.27 | $11.33 | $11.08 | $11.16 | $10.70 | 2,869,560 |
| 2018-07-03 | $11.23 | $11.35 | $11.03 | $11.34 | $10.87 | 3,182,640 |
| 2018-07-02 | $11.50 | $11.55 | $11.17 | $11.22 | $10.75 | 2,665,490 |
| 2018-06-29 | $11.23 | $11.51 | $11.17 | $11.50 | $11.02 | 4,068,700 |
| 2018-06-28 | $11.37 | $11.49 | $11.20 | $11.22 | $10.75 | 2,407,780 |
| 2018-06-27 | $11.39 | $11.55 | $11.35 | $11.37 | $10.90 | 3,025,950 |
| 2018-06-26 | $11.20 | $11.53 | $11.16 | $11.43 | $10.95 | 3,424,100 |
| 2018-06-25 | $11.35 | $11.44 | $11.29 | $11.32 | $10.85 | 3,354,560 |
| 2018-06-22 | $11.05 | $11.31 | $10.94 | $11.26 | $10.79 | 3,009,980 |
| 2018-06-21 | $11.38 | $11.45 | $11.04 | $11.11 | $10.65 | 4,207,880 |
| 2018-06-20 | $11.19 | $11.43 | $11.12 | $11.34 | $10.87 | 4,418,270 |
| 2018-06-19 | $12.22 | $12.22 | $11.07 | $11.28 | $10.81 | 8,360,750 |
| 2018-06-18 | $12.30 | $12.30 | $12.30 | $12.30 | $11.79 | 0 |
| 2018-06-15 | $12.55 | $12.66 | $12.22 | $12.30 | $11.79 | 4,154,310 |
| 2018-06-14 | $12.51 | $12.80 | $12.51 | $12.62 | $12.09 | 2,703,620 |
| 2018-06-13 | $12.80 | $12.81 | $12.53 | $12.55 | $12.03 | 3,712,720 |
| 2018-06-12 | $12.97 | $13.05 | $12.64 | $12.87 | $12.33 | 4,318,870 |
| 2018-06-11 | $13.19 | $13.19 | $12.90 | $12.95 | $12.41 | 5,701,930 |
| 2018-06-08 | $13.07 | $13.19 | $12.70 | $13.15 | $12.60 | 9,815,050 |
| 2018-06-07 | $12.95 | $13.43 | $12.95 | $13.07 | $12.53 | 9,109,550 |
| 2018-06-06 | $12.95 | $12.97 | $12.78 | $12.85 | $12.31 | 3,434,350 |
| 2018-06-05 | $12.80 | $12.89 | $12.74 | $12.88 | $12.34 | 2,662,470 |
| 2018-06-04 | $12.92 | $12.98 | $12.71 | $12.76 | $12.23 | 2,517,720 |
| 2018-06-01 | $12.83 | $12.99 | $12.80 | $12.88 | $12.34 | 2,505,990 |
| 2018-05-31 | $12.75 | $12.89 | $12.71 | $12.88 | $12.34 | 3,739,740 |
| 2018-05-30 | $12.85 | $12.93 | $12.58 | $12.64 | $12.11 | 3,863,330 |
| 2018-05-29 | $12.97 | $13.11 | $12.90 | $13.01 | $12.47 | 3,072,120 |
| 2018-05-28 | $13.25 | $13.25 | $12.90 | $12.96 | $12.42 | 3,346,860 |
| 2018-05-25 | $13.19 | $13.27 | $13.07 | $13.11 | $12.56 | 3,514,300 |
| 2018-05-24 | $13.47 | $13.51 | $13.19 | $13.21 | $12.66 | 3,707,380 |
| 2018-05-23 | $13.67 | $13.67 | $13.40 | $13.43 | $12.87 | 3,746,920 |
| 2018-05-22 | $13.52 | $13.65 | $13.50 | $13.63 | $13.06 | 3,533,420 |
| 2018-05-21 | $13.44 | $13.68 | $13.44 | $13.54 | $12.98 | 4,294,480 |
| 2018-05-18 | $13.38 | $13.45 | $13.29 | $13.36 | $12.80 | 3,176,780 |
| 2018-05-17 | $13.62 | $13.63 | $13.35 | $13.37 | $12.81 | 3,855,260 |
| 2018-05-16 | $13.50 | $13.76 | $13.46 | $13.60 | $13.03 | 6,691,600 |
| 2018-05-15 | $13.65 | $13.65 | $13.42 | $13.58 | $13.01 | 5,542,060 |
| 2018-05-14 | $13.46 | $13.66 | $13.30 | $13.63 | $13.06 | 8,915,020 |
| 2018-05-11 | $13.35 | $13.48 | $13.29 | $13.41 | $12.85 | 4,570,370 |
| 2018-05-10 | $13.45 | $13.48 | $13.27 | $13.38 | $12.82 | 4,036,160 |
| 2018-05-09 | $13.14 | $13.43 | $13.12 | $13.41 | $12.85 | 8,141,290 |
| 2018-05-08 | $13.13 | $13.20 | $13.03 | $13.19 | $12.64 | 4,742,700 |
| 2018-05-07 | $13.02 | $13.14 | $13.00 | $13.13 | $12.58 | 4,502,600 |
| 2018-05-04 | $13.05 | $13.13 | $12.88 | $12.94 | $12.40 | 3,488,490 |
| 2018-05-03 | $12.95 | $13.05 | $12.73 | $13.03 | $12.49 | 3,994,880 |
| 2018-05-02 | $13.18 | $13.18 | $12.85 | $12.95 | $12.41 | 4,156,270 |
| 2018-05-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.50 | 0 |
| 2018-04-30 | $13.04 | $13.04 | $13.04 | $13.04 | $12.50 | 0 |
| 2018-04-27 | $13.01 | $13.20 | $12.89 | $13.04 | $12.50 | 5,185,140 |
| 2018-04-26 | $13.29 | $13.75 | $13.12 | $13.15 | $12.60 | 9,656,760 |
| 2018-04-25 | $13.10 | $13.78 | $13.05 | $13.32 | $12.77 | 10,401,300 |
| 2018-04-24 | $12.91 | $13.14 | $12.85 | $13.09 | $12.55 | 4,683,890 |
| 2018-04-23 | $13.09 | $13.11 | $12.71 | $12.85 | $12.31 | 5,102,490 |
| 2018-04-20 | $13.30 | $13.40 | $13.05 | $13.11 | $12.56 | 8,397,210 |
| 2018-04-19 | $13.10 | $13.88 | $13.09 | $13.48 | $12.92 | 14,315,040 |
| 2018-04-18 | $13.00 | $13.10 | $12.73 | $12.95 | $12.41 | 7,086,140 |
| 2018-04-17 | $13.22 | $13.30 | $12.79 | $12.80 | $12.27 | 6,445,120 |
| 2018-04-16 | $13.60 | $13.67 | $13.03 | $13.12 | $12.57 | 8,802,530 |
| 2018-04-13 | $13.78 | $13.91 | $13.55 | $13.59 | $13.02 | 5,766,920 |
| 2018-04-12 | $13.95 | $14.03 | $13.76 | $13.78 | $13.21 | 7,340,380 |
| 2018-04-11 | $14.38 | $14.55 | $14.02 | $14.05 | $13.47 | 15,028,500 |
| 2018-04-10 | $13.91 | $14.27 | $13.85 | $14.19 | $13.60 | 13,372,000 |
| 2018-04-09 | $13.66 | $14.00 | $13.60 | $13.91 | $13.33 | 7,004,850 |
| 2018-04-06 | $13.70 | $13.70 | $13.70 | $13.70 | $13.13 | 0 |
| 2018-04-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.13 | 0 |
| 2018-04-04 | $14.10 | $14.14 | $13.66 | $13.70 | $13.13 | 8,399,590 |
| 2018-04-03 | $13.78 | $14.16 | $13.56 | $14.04 | $13.46 | 11,991,650 |
| 2018-04-02 | $13.64 | $14.45 | $13.64 | $14.01 | $13.43 | 18,233,780 |
| 2018-03-30 | $13.39 | $13.55 | $13.26 | $13.47 | $12.91 | 7,780,010 |
| 2018-03-29 | $13.18 | $13.50 | $13.18 | $13.38 | $12.82 | 6,391,980 |
| 2018-03-28 | $13.41 | $13.51 | $13.15 | $13.16 | $12.61 | 7,189,430 |
| 2018-03-27 | $13.33 | $13.88 | $13.29 | $13.57 | $13.01 | 12,536,040 |
| 2018-03-26 | $12.51 | $13.25 | $12.44 | $13.23 | $12.68 | 9,380,570 |
| 2018-03-23 | $13.46 | $13.65 | $12.66 | $12.89 | $12.35 | 18,467,160 |
| 2018-03-22 | $14.11 | $14.35 | $13.89 | $13.97 | $13.39 | 13,189,060 |
| 2018-03-21 | $14.20 | $14.74 | $14.03 | $14.06 | $13.47 | 21,864,410 |
| 2018-03-20 | $14.11 | $14.30 | $13.95 | $14.24 | $13.65 | 17,354,690 |
| 2018-03-19 | $14.57 | $14.57 | $14.00 | $14.27 | $13.68 | 32,718,770 |
| 2018-03-16 | $13.38 | $14.59 | $13.36 | $14.59 | $13.98 | 45,740,480 |
| 2018-03-15 | $13.19 | $13.36 | $13.06 | $13.26 | $12.71 | 6,749,090 |
| 2018-03-14 | $13.44 | $13.66 | $13.00 | $13.32 | $12.77 | 11,365,690 |
| 2018-03-13 | $13.63 | $13.63 | $13.43 | $13.44 | $12.88 | 6,399,250 |
| 2018-03-12 | $13.46 | $13.86 | $13.36 | $13.75 | $13.18 | 11,221,460 |
| 2018-03-09 | $13.33 | $13.37 | $13.08 | $13.33 | $12.78 | 8,161,070 |
| 2018-03-08 | $13.13 | $13.35 | $13.08 | $13.19 | $12.64 | 6,971,230 |
| 2018-03-07 | $13.33 | $13.47 | $13.15 | $13.16 | $12.61 | 12,490,810 |
| 2018-03-06 | $13.98 | $14.09 | $13.53 | $13.69 | $13.12 | 15,846,360 |
| 2018-03-05 | $13.43 | $14.16 | $13.33 | $13.86 | $13.28 | 25,184,590 |
| 2018-03-02 | $12.40 | $13.14 | $12.35 | $13.07 | $12.53 | 13,878,210 |
| 2018-03-01 | $12.35 | $12.73 | $12.35 | $12.58 | $12.06 | 9,522,770 |
| 2018-02-28 | $12.15 | $12.24 | $12.01 | $12.11 | $11.61 | 3,330,530 |
| 2018-02-27 | $12.40 | $12.40 | $12.16 | $12.19 | $11.68 | 4,802,590 |
| 2018-02-26 | $12.06 | $12.44 | $11.91 | $12.37 | $11.85 | 5,712,330 |
| 2018-02-23 | $11.72 | $12.07 | $11.63 | $12.05 | $11.55 | 7,400,950 |
| 2018-02-22 | $11.58 | $11.74 | $11.51 | $11.69 | $11.20 | 3,213,420 |
| 2018-02-21 | $11.48 | $11.48 | $11.48 | $11.48 | $11.00 | 0 |
| 2018-02-20 | $11.48 | $11.48 | $11.48 | $11.48 | $11.00 | 0 |
| 2018-02-19 | $11.48 | $11.48 | $11.48 | $11.48 | $11.00 | 0 |
| 2018-02-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.00 | 0 |
| 2018-02-15 | $11.48 | $11.48 | $11.48 | $11.48 | $11.00 | 0 |
| 2018-02-14 | $11.43 | $11.52 | $11.35 | $11.48 | $11.00 | 2,535,900 |
| 2018-02-13 | $11.35 | $11.56 | $11.33 | $11.43 | $10.95 | 3,804,910 |
| 2018-02-12 | $11.31 | $11.40 | $11.18 | $11.33 | $10.86 | 3,822,740 |
| 2018-02-09 | $11.27 | $11.46 | $11.10 | $11.18 | $10.71 | 6,605,210 |
| 2018-02-08 | $11.42 | $11.66 | $11.39 | $11.53 | $11.05 | 4,416,340 |
| 2018-02-07 | $11.95 | $12.05 | $11.19 | $11.42 | $10.94 | 8,151,100 |
| 2018-02-06 | $12.79 | $12.79 | $11.67 | $11.70 | $11.21 | 9,783,740 |
| 2018-02-05 | $13.03 | $13.05 | $12.79 | $12.88 | $12.34 | 3,602,800 |
| 2018-02-02 | $13.50 | $13.50 | $13.07 | $13.18 | $12.63 | 3,977,230 |
| 2018-02-01 | $14.22 | $14.28 | $13.41 | $13.43 | $12.87 | 6,497,360 |
| 2018-01-31 | $14.24 | $14.55 | $14.08 | $14.21 | $13.62 | 4,932,040 |
| 2018-01-30 | $14.27 | $14.35 | $14.20 | $14.24 | $13.65 | 2,753,910 |
| 2018-01-29 | $14.51 | $14.61 | $14.15 | $14.20 | $13.61 | 4,295,910 |
| 2018-01-26 | $14.51 | $14.64 | $14.46 | $14.51 | $13.91 | 2,713,310 |
| 2018-01-25 | $14.72 | $14.76 | $14.50 | $14.52 | $13.92 | 6,011,030 |
| 2018-01-24 | $14.75 | $14.85 | $14.66 | $14.71 | $14.10 | 4,229,230 |
| 2018-01-23 | $14.79 | $14.91 | $14.68 | $14.74 | $14.13 | 3,415,660 |
| 2018-01-22 | $14.87 | $15.00 | $14.70 | $14.77 | $14.16 | 3,982,550 |
| 2018-01-19 | $14.89 | $15.05 | $14.86 | $14.89 | $14.27 | 2,671,920 |
| 2018-01-18 | $14.90 | $15.15 | $14.89 | $14.90 | $14.28 | 2,833,150 |
| 2018-01-17 | $14.98 | $15.29 | $14.78 | $15.02 | $14.39 | 5,783,290 |
| 2018-01-16 | $14.59 | $15.05 | $14.55 | $14.99 | $14.37 | 5,335,300 |
| 2018-01-15 | $15.10 | $15.10 | $14.50 | $14.57 | $13.96 | 4,793,140 |
| 2018-01-12 | $14.88 | $15.31 | $14.88 | $15.08 | $14.45 | 6,009,790 |
| 2018-01-11 | $14.96 | $15.05 | $14.85 | $14.92 | $14.30 | 2,463,030 |
| 2018-01-10 | $15.17 | $15.25 | $14.93 | $14.98 | $14.36 | 4,236,330 |
| 2018-01-09 | $14.99 | $15.15 | $14.87 | $15.11 | $14.48 | 4,513,690 |
| 2018-01-08 | $14.93 | $15.10 | $14.80 | $15.01 | $14.39 | 4,197,410 |
| 2018-01-05 | $15.01 | $15.13 | $14.85 | $14.95 | $14.33 | 6,246,400 |
| 2018-01-04 | $14.70 | $15.17 | $14.58 | $15.11 | $14.48 | 5,532,320 |
| 2018-01-03 | $14.59 | $14.74 | $14.48 | $14.67 | $14.06 | 3,817,630 |
| 2018-01-02 | $14.31 | $14.59 | $14.31 | $14.54 | $13.93 | 4,031,520 |
| 2018-01-01 | $14.30 | $14.30 | $14.30 | $14.30 | $13.70 | 0 |
| 2017-12-29 | $14.27 | $14.36 | $14.27 | $14.30 | $13.70 | 1,697,480 |
| 2017-12-28 | $14.40 | $14.45 | $14.20 | $14.31 | $13.71 | 3,616,440 |
| 2017-12-27 | $14.28 | $14.64 | $13.98 | $14.42 | $13.82 | 5,317,950 |
| 2017-12-26 | $14.24 | $14.55 | $14.13 | $14.29 | $13.70 | 4,482,960 |
| 2017-12-25 | $14.55 | $14.56 | $14.10 | $14.13 | $13.54 | 3,337,420 |
| 2017-12-22 | $14.45 | $14.61 | $14.38 | $14.48 | $13.88 | 2,226,670 |
| 2017-12-21 | $14.67 | $14.78 | $14.38 | $14.49 | $13.89 | 4,024,120 |
| 2017-12-20 | $14.95 | $15.02 | $14.60 | $14.61 | $14.00 | 4,101,700 |
| 2017-12-19 | $15.06 | $15.08 | $14.93 | $15.00 | $14.38 | 2,791,990 |
| 2017-12-18 | $15.05 | $15.10 | $14.97 | $15.00 | $14.38 | 1,840,040 |
| 2017-12-15 | $15.08 | $15.08 | $15.00 | $15.05 | $14.42 | 1,587,430 |
| 2017-12-14 | $15.04 | $15.12 | $15.02 | $15.07 | $14.44 | 2,057,990 |
| 2017-12-13 | $15.10 | $15.14 | $15.05 | $15.09 | $14.46 | 1,335,730 |
| 2017-12-12 | $15.16 | $15.18 | $15.01 | $15.02 | $14.39 | 1,817,500 |
| 2017-12-11 | $15.03 | $15.22 | $15.01 | $15.17 | $14.54 | 2,571,910 |
| 2017-12-08 | $15.04 | $15.13 | $14.97 | $15.01 | $14.39 | 3,505,220 |
| 2017-12-07 | $15.08 | $15.13 | $15.01 | $15.04 | $14.41 | 2,248,090 |
| 2017-12-06 | $15.08 | $15.11 | $14.92 | $15.06 | $14.43 | 3,255,430 |
| 2017-12-05 | $15.51 | $15.60 | $15.02 | $15.11 | $14.48 | 4,953,840 |
| 2017-12-04 | $15.86 | $15.89 | $15.54 | $15.56 | $14.91 | 3,018,600 |
| 2017-12-01 | $15.78 | $15.89 | $15.71 | $15.88 | $15.22 | 1,720,390 |
| 2017-11-30 | $15.78 | $15.89 | $15.77 | $15.81 | $15.15 | 2,221,710 |
| 2017-11-29 | $15.77 | $15.85 | $15.70 | $15.84 | $15.18 | 2,932,720 |
| 2017-11-28 | $15.71 | $15.82 | $15.63 | $15.77 | $15.11 | 1,905,250 |
| 2017-11-27 | $15.81 | $15.90 | $15.68 | $15.69 | $15.04 | 2,270,320 |
| 2017-11-24 | $15.76 | $15.95 | $15.76 | $15.81 | $15.15 | 2,483,700 |
| 2017-11-23 | $16.15 | $16.22 | $15.80 | $15.87 | $15.21 | 3,720,830 |
| 2017-11-22 | $16.13 | $16.23 | $16.09 | $16.16 | $15.49 | 2,837,270 |
| 2017-11-21 | $16.10 | $16.22 | $16.02 | $16.12 | $15.45 | 3,274,170 |
| 2017-11-20 | $16.18 | $16.18 | $15.88 | $16.05 | $15.38 | 3,406,100 |
| 2017-11-17 | $16.40 | $16.51 | $16.07 | $16.08 | $15.41 | 5,864,660 |
| 2017-11-16 | $16.50 | $16.64 | $16.41 | $16.41 | $15.73 | 4,414,140 |
| 2017-11-15 | $16.67 | $16.67 | $16.51 | $16.52 | $15.83 | 3,942,810 |
| 2017-11-14 | $16.66 | $16.82 | $16.52 | $16.74 | $16.04 | 5,957,170 |
| 2017-11-13 | $16.65 | $16.84 | $16.57 | $16.63 | $15.94 | 5,240,950 |
| 2017-11-10 | $16.75 | $16.79 | $16.51 | $16.60 | $15.91 | 8,016,630 |
| 2017-11-09 | $16.76 | $16.92 | $16.70 | $16.86 | $16.16 | 4,842,970 |
| 2017-11-08 | $16.86 | $16.96 | $16.73 | $16.79 | $16.09 | 5,671,030 |
| 2017-11-07 | $16.76 | $16.85 | $16.68 | $16.83 | $16.13 | 4,394,730 |
| 2017-11-06 | $16.76 | $16.81 | $16.60 | $16.72 | $16.02 | 5,642,720 |
| 2017-11-03 | $16.91 | $16.97 | $16.71 | $16.81 | $16.11 | 4,250,140 |
| 2017-11-02 | $17.09 | $17.09 | $16.77 | $16.78 | $16.08 | 6,847,200 |
| 2017-11-01 | $17.27 | $17.28 | $17.05 | $17.07 | $16.36 | 7,196,950 |
| 2017-10-31 | $16.92 | $17.45 | $16.86 | $17.39 | $16.67 | 15,334,450 |
| 2017-10-30 | $17.16 | $17.19 | $16.70 | $17.01 | $16.30 | 11,372,820 |
| 2017-10-27 | $17.34 | $17.38 | $17.10 | $17.13 | $16.42 | 9,151,710 |
| 2017-10-26 | $17.38 | $17.45 | $17.31 | $17.34 | $16.62 | 7,831,860 |
| 2017-10-25 | $17.50 | $17.60 | $17.31 | $17.40 | $16.68 | 9,788,900 |
| 2017-10-24 | $17.48 | $17.59 | $17.14 | $17.57 | $16.84 | 18,865,700 |
| 2017-10-23 | $17.74 | $17.85 | $17.39 | $17.44 | $16.71 | 27,424,650 |
| 2017-10-20 | $17.30 | $18.05 | $17.30 | $17.98 | $17.23 | 49,193,090 |
| 2017-10-19 | $17.14 | $17.17 | $16.83 | $17.16 | $16.45 | 10,974,160 |
| 2017-10-18 | $17.03 | $17.25 | $16.88 | $17.15 | $16.44 | 16,453,800 |
| 2017-10-17 | $16.82 | $17.39 | $16.79 | $17.14 | $16.43 | 18,427,650 |
| 2017-10-16 | $17.08 | $17.09 | $16.78 | $16.82 | $16.12 | 7,067,750 |
| 2017-10-13 | $17.08 | $17.10 | $16.98 | $17.08 | $16.37 | 5,521,530 |
| 2017-10-12 | $16.98 | $17.17 | $16.88 | $17.09 | $16.38 | 13,355,210 |
| 2017-10-11 | $16.82 | $16.96 | $16.82 | $16.95 | $16.24 | 5,660,940 |
| 2017-10-10 | $16.83 | $16.86 | $16.77 | $16.85 | $16.15 | 3,779,990 |
| 2017-10-09 | $16.99 | $16.99 | $16.80 | $16.81 | $16.11 | 4,489,880 |
| 2017-10-06 | $16.77 | $16.77 | $16.77 | $16.77 | $16.07 | 0 |
| 2017-10-05 | $16.77 | $16.77 | $16.77 | $16.77 | $16.07 | 0 |
| 2017-10-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.07 | 0 |
| 2017-10-03 | $16.77 | $16.77 | $16.77 | $16.77 | $16.07 | 0 |
| 2017-10-02 | $16.77 | $16.77 | $16.77 | $16.77 | $16.07 | 0 |
| 2017-09-29 | $16.78 | $16.88 | $16.70 | $16.77 | $16.07 | 3,740,270 |
| 2017-09-28 | $16.77 | $16.80 | $16.65 | $16.76 | $16.06 | 4,589,850 |
| 2017-09-27 | $16.86 | $16.94 | $16.74 | $16.75 | $16.05 | 3,608,440 |
| 2017-09-26 | $16.90 | $16.95 | $16.80 | $16.82 | $16.12 | 3,209,000 |
| 2017-09-25 | $16.95 | $17.01 | $16.76 | $16.97 | $16.26 | 8,233,610 |
| 2017-09-22 | $16.81 | $16.95 | $16.62 | $16.92 | $16.22 | 7,689,720 |
| 2017-09-21 | $16.78 | $16.94 | $16.71 | $16.82 | $16.12 | 6,619,920 |
| 2017-09-20 | $16.83 | $16.89 | $16.68 | $16.82 | $16.12 | 6,446,890 |
| 2017-09-19 | $16.86 | $17.05 | $16.79 | $16.89 | $16.19 | 7,261,040 |
| 2017-09-18 | $16.88 | $16.90 | $16.80 | $16.85 | $16.15 | 3,856,810 |
| 2017-09-15 | $16.85 | $16.88 | $16.72 | $16.88 | $16.18 | 4,438,020 |
| 2017-09-14 | $16.97 | $16.99 | $16.76 | $16.79 | $16.09 | 7,287,260 |
| 2017-09-13 | $17.04 | $17.04 | $16.89 | $16.97 | $16.26 | 3,633,290 |
| 2017-09-12 | $16.95 | $17.03 | $16.90 | $16.96 | $16.25 | 4,886,420 |
| 2017-09-11 | $16.89 | $17.03 | $16.85 | $16.98 | $16.27 | 4,663,100 |
| 2017-09-08 | $16.93 | $17.04 | $16.85 | $16.89 | $16.19 | 6,910,050 |
| 2017-09-07 | $17.06 | $17.10 | $16.96 | $16.96 | $16.25 | 6,070,150 |
| 2017-09-06 | $17.10 | $17.10 | $16.98 | $17.01 | $16.30 | 6,974,400 |
| 2017-09-05 | $17.23 | $17.23 | $17.08 | $17.10 | $16.39 | 6,502,000 |
| 2017-09-04 | $17.17 | $17.26 | $17.12 | $17.23 | $16.51 | 8,122,110 |
| 2017-09-01 | $17.30 | $17.31 | $17.10 | $17.18 | $16.46 | 8,905,690 |
| 2017-08-31 | $17.25 | $17.31 | $17.13 | $17.27 | $16.55 | 10,975,840 |
| 2017-08-30 | $17.53 | $17.65 | $17.31 | $17.37 | $16.65 | 13,805,130 |
| 2017-08-29 | $17.18 | $17.57 | $17.11 | $17.42 | $16.69 | 24,745,660 |
| 2017-08-28 | $16.97 | $17.14 | $16.94 | $17.07 | $16.36 | 6,745,800 |
| 2017-08-25 | $16.84 | $17.05 | $16.83 | $16.95 | $16.24 | 6,442,130 |
| 2017-08-24 | $17.13 | $17.25 | $16.84 | $16.91 | $16.21 | 9,024,600 |
| 2017-08-23 | $16.88 | $17.32 | $16.75 | $17.16 | $16.45 | 14,653,600 |
| 2017-08-22 | $17.08 | $17.14 | $16.85 | $16.90 | $16.20 | 6,959,230 |
| 2017-08-21 | $17.00 | $17.25 | $17.00 | $17.03 | $16.32 | 6,547,130 |
| 2017-08-18 | $17.10 | $17.24 | $16.98 | $16.99 | $16.28 | 8,626,530 |
| 2017-08-17 | $17.13 | $17.35 | $17.03 | $17.21 | $16.49 | 13,190,820 |
| 2017-08-16 | $16.87 | $17.22 | $16.81 | $17.21 | $16.49 | 17,708,780 |
| 2017-08-15 | $16.94 | $17.08 | $16.79 | $16.86 | $16.16 | 6,658,960 |
| 2017-08-14 | $16.97 | $17.07 | $16.84 | $16.93 | $16.23 | 8,036,890 |
| 2017-08-11 | $16.76 | $16.96 | $16.64 | $16.92 | $16.22 | 11,198,420 |
| 2017-08-10 | $16.68 | $16.95 | $16.66 | $16.88 | $16.18 | 9,389,230 |
| 2017-08-09 | $16.75 | $16.84 | $16.64 | $16.68 | $15.99 | 5,817,940 |
| 2017-08-08 | $16.98 | $17.25 | $16.77 | $16.84 | $16.14 | 16,005,490 |
| 2017-08-07 | $16.41 | $16.73 | $16.34 | $16.67 | $15.98 | 7,689,530 |
| 2017-08-04 | $16.57 | $16.65 | $16.36 | $16.37 | $15.69 | 7,173,630 |
| 2017-08-03 | $16.60 | $16.65 | $16.52 | $16.60 | $15.91 | 4,326,580 |
| 2017-08-02 | $16.80 | $16.88 | $16.58 | $16.62 | $15.93 | 6,976,450 |
| 2017-08-01 | $16.91 | $17.14 | $16.81 | $16.88 | $16.18 | 10,220,140 |
| 2017-07-31 | $16.73 | $16.91 | $16.66 | $16.90 | $16.20 | 7,352,620 |
| 2017-07-28 | $16.80 | $17.00 | $16.70 | $16.73 | $16.03 | 7,697,120 |
| 2017-07-27 | $16.63 | $17.13 | $16.50 | $16.88 | $16.18 | 19,506,820 |
| 2017-07-26 | $16.25 | $16.86 | $16.17 | $16.69 | $16.00 | 14,544,250 |
| 2017-07-25 | $16.33 | $16.48 | $16.26 | $16.30 | $15.62 | 4,075,000 |
| 2017-07-24 | $16.36 | $16.38 | $16.18 | $16.28 | $15.60 | 3,724,110 |
| 2017-07-21 | $16.39 | $16.41 | $16.30 | $16.36 | $15.68 | 3,868,100 |
| 2017-07-20 | $16.39 | $16.49 | $16.21 | $16.40 | $15.72 | 5,508,130 |
| 2017-07-19 | $16.31 | $16.42 | $16.18 | $16.41 | $15.73 | 3,923,600 |
| 2017-07-18 | $16.26 | $16.36 | $16.07 | $16.31 | $15.63 | 3,542,500 |
| 2017-07-17 | $16.54 | $16.54 | $16.00 | $16.35 | $15.67 | 7,974,760 |
| 2017-07-14 | $16.51 | $16.64 | $16.42 | $16.58 | $15.89 | 3,662,420 |
| 2017-07-13 | $16.45 | $16.55 | $16.43 | $16.48 | $15.79 | 2,944,620 |
| 2017-07-12 | $16.57 | $16.66 | $16.38 | $16.45 | $15.77 | 5,105,660 |
| 2017-07-11 | $16.63 | $16.72 | $16.52 | $16.55 | $15.86 | 4,355,810 |
| 2017-07-10 | $16.75 | $16.82 | $16.61 | $16.62 | $15.93 | 6,018,240 |
| 2017-07-07 | $16.75 | $16.90 | $16.72 | $16.80 | $16.10 | 4,433,200 |
| 2017-07-06 | $16.95 | $16.96 | $16.70 | $16.82 | $16.12 | 6,521,510 |
| 2017-07-05 | $16.93 | $16.96 | $16.85 | $16.93 | $16.23 | 3,663,830 |
| 2017-07-04 | $16.82 | $16.98 | $16.76 | $16.97 | $16.26 | 5,906,620 |
| 2017-07-03 | $16.87 | $16.93 | $16.78 | $16.88 | $16.18 | 3,443,170 |
| 2017-06-30 | $16.78 | $16.89 | $16.67 | $16.88 | $16.18 | 5,177,960 |
| 2017-06-29 | $16.84 | $16.89 | $16.75 | $16.79 | $16.09 | 3,893,420 |
| 2017-06-28 | $16.86 | $16.95 | $16.68 | $16.77 | $16.07 | 6,347,040 |
| 2017-06-27 | $17.05 | $17.06 | $16.86 | $16.93 | $16.23 | 6,004,120 |
| 2017-06-26 | $16.89 | $17.11 | $16.82 | $17.01 | $16.30 | 10,957,010 |
| 2017-06-23 | $16.55 | $16.80 | $16.40 | $16.79 | $16.09 | 13,354,470 |
| 2017-06-22 | $16.67 | $17.22 | $16.67 | $16.82 | $16.12 | 22,236,590 |
| 2017-06-21 | $16.58 | $16.67 | $16.49 | $16.65 | $15.96 | 5,633,760 |
| 2017-06-20 | $16.55 | $16.69 | $16.50 | $16.53 | $15.84 | 6,703,270 |
| 2017-06-19 | $16.44 | $16.56 | $16.36 | $16.52 | $15.83 | 3,976,070 |
| 2017-06-16 | $16.49 | $16.50 | $16.30 | $16.36 | $15.68 | 3,364,130 |
| 2017-06-15 | $16.49 | $16.65 | $16.46 | $16.59 | $15.90 | 4,875,700 |
| 2017-06-14 | $16.45 | $16.59 | $16.45 | $16.49 | $15.66 | 4,391,540 |
| 2017-06-13 | $16.33 | $16.46 | $16.32 | $16.43 | $15.60 | 3,019,690 |
| 2017-06-12 | $16.55 | $16.56 | $16.32 | $16.33 | $15.51 | 4,724,140 |
| 2017-06-09 | $16.55 | $16.84 | $16.45 | $16.60 | $15.77 | 9,252,150 |
| 2017-06-08 | $16.50 | $16.63 | $16.46 | $16.51 | $15.68 | 4,194,050 |
| 2017-06-07 | $16.38 | $16.60 | $16.35 | $16.51 | $15.68 | 6,850,590 |
| 2017-06-06 | $16.39 | $16.41 | $16.31 | $16.40 | $15.58 | 3,194,490 |
| 2017-06-05 | $16.30 | $16.53 | $16.30 | $16.43 | $15.60 | 6,003,850 |
| 2017-06-02 | $16.12 | $16.27 | $16.10 | $16.25 | $15.43 | 3,274,270 |
| 2017-06-01 | $16.18 | $16.26 | $16.08 | $16.21 | $15.40 | 4,671,700 |
| 2017-05-31 | $16.31 | $16.36 | $16.15 | $16.16 | $15.35 | 3,999,010 |
| 2017-05-30 | $16.15 | $16.15 | $16.15 | $16.15 | $15.34 | 0 |
| 2017-05-29 | $16.15 | $16.15 | $16.15 | $16.15 | $15.34 | 0 |
| 2017-05-26 | $16.15 | $16.25 | $16.13 | $16.15 | $15.34 | 3,444,720 |
| 2017-05-25 | $16.28 | $16.35 | $16.04 | $16.20 | $15.39 | 6,613,800 |
| 2017-05-24 | $16.00 | $16.13 | $15.88 | $16.09 | $15.28 | 5,265,210 |
| 2017-05-23 | $16.21 | $16.24 | $15.81 | $16.16 | $15.35 | 8,933,120 |
| 2017-05-22 | $16.30 | $16.37 | $16.10 | $16.22 | $15.41 | 10,700,650 |
| 2017-05-19 | $16.17 | $16.72 | $16.08 | $16.62 | $15.79 | 15,235,120 |
| 2017-05-18 | $16.18 | $16.22 | $16.06 | $16.14 | $15.33 | 5,431,580 |
| 2017-05-17 | $16.33 | $16.38 | $16.24 | $16.28 | $15.46 | 5,404,250 |
| 2017-05-16 | $16.15 | $16.33 | $16.00 | $16.31 | $15.49 | 7,495,010 |
| 2017-05-15 | $16.30 | $16.38 | $16.22 | $16.25 | $15.43 | 3,697,620 |
| 2017-05-12 | $16.20 | $16.49 | $16.10 | $16.26 | $15.44 | 5,298,480 |
| 2017-05-11 | $16.32 | $16.58 | $16.02 | $16.23 | $15.41 | 8,414,090 |
| 2017-05-10 | $16.65 | $16.82 | $16.33 | $16.41 | $15.59 | 11,192,210 |
| 2017-05-09 | $16.90 | $17.44 | $16.73 | $16.82 | $15.98 | 22,957,270 |
| 2017-05-08 | $16.09 | $16.47 | $15.98 | $16.20 | $15.39 | 7,412,200 |
| 2017-05-05 | $16.04 | $16.12 | $15.97 | $16.11 | $15.30 | 3,942,770 |
| 2017-05-04 | $16.20 | $16.20 | $16.00 | $16.14 | $15.33 | 3,496,240 |
| 2017-05-03 | $16.04 | $16.54 | $15.97 | $16.23 | $15.41 | 5,386,930 |
| 2017-05-02 | $16.23 | $16.28 | $15.97 | $16.01 | $15.21 | 3,867,330 |
| 2017-05-01 | $16.23 | $16.23 | $16.23 | $16.23 | $15.41 | 0 |
| 2017-04-28 | $16.04 | $16.28 | $16.00 | $16.23 | $15.41 | 4,480,340 |
| 2017-04-27 | $16.13 | $16.16 | $15.68 | $16.05 | $15.24 | 8,200,300 |
| 2017-04-26 | $16.44 | $16.50 | $16.21 | $16.22 | $15.41 | 5,818,830 |
| 2017-04-25 | $16.39 | $16.55 | $16.35 | $16.38 | $15.56 | 4,050,090 |
| 2017-04-24 | $16.88 | $16.94 | $16.38 | $16.39 | $15.57 | 6,697,130 |
| 2017-04-21 | $16.85 | $17.10 | $16.85 | $16.93 | $16.08 | 4,135,200 |
| 2017-04-20 | $17.00 | $17.09 | $16.80 | $16.82 | $15.98 | 6,059,980 |
| 2017-04-19 | $17.28 | $17.30 | $16.94 | $17.00 | $16.15 | 8,132,380 |
| 2017-04-18 | $17.41 | $17.55 | $17.27 | $17.33 | $16.46 | 5,075,400 |
| 2017-04-17 | $17.39 | $17.43 | $17.15 | $17.42 | $16.55 | 6,922,400 |
| 2017-04-14 | $17.57 | $17.65 | $17.35 | $17.39 | $16.52 | 6,602,990 |
| 2017-04-13 | $17.58 | $17.70 | $17.55 | $17.61 | $16.73 | 6,133,570 |
| 2017-04-12 | $17.55 | $17.77 | $17.46 | $17.66 | $16.77 | 12,460,090 |
| 2017-04-11 | $17.33 | $17.50 | $17.25 | $17.50 | $16.62 | 7,304,470 |
| 2017-04-10 | $17.46 | $17.53 | $17.32 | $17.33 | $16.46 | 5,817,040 |
| 2017-04-07 | $17.44 | $17.53 | $17.38 | $17.46 | $16.58 | 5,889,450 |
| 2017-04-06 | $17.45 | $17.50 | $17.32 | $17.43 | $16.55 | 6,286,520 |
| 2017-04-05 | $17.26 | $17.52 | $17.20 | $17.47 | $16.59 | 6,694,680 |
| 2017-04-04 | $17.25 | $17.25 | $17.25 | $17.25 | $16.38 | 0 |
| 2017-04-03 | $17.25 | $17.25 | $17.25 | $17.25 | $16.38 | 0 |
| 2017-03-31 | $17.39 | $17.48 | $17.19 | $17.25 | $16.38 | 6,376,030 |
| 2017-03-30 | $17.60 | $17.65 | $17.28 | $17.36 | $16.49 | 8,494,770 |
| 2017-03-29 | $17.87 | $17.89 | $17.60 | $17.60 | $16.72 | 6,122,150 |
| 2017-03-28 | $17.83 | $17.97 | $17.73 | $17.78 | $16.89 | 7,856,400 |
| 2017-03-27 | $17.75 | $17.98 | $17.66 | $17.90 | $17.00 | 11,747,630 |
| 2017-03-24 | $17.56 | $17.71 | $17.52 | $17.64 | $16.75 | 5,775,730 |
| 2017-03-23 | $17.54 | $17.67 | $17.41 | $17.55 | $16.67 | 6,753,950 |
| 2017-03-22 | $17.67 | $17.67 | $17.38 | $17.53 | $16.65 | 8,572,460 |
| 2017-03-21 | $17.75 | $17.78 | $17.64 | $17.70 | $16.81 | 4,679,700 |
| 2017-03-20 | $17.78 | $17.81 | $17.63 | $17.73 | $16.84 | 7,891,000 |
| 2017-03-17 | $17.91 | $17.96 | $17.76 | $17.80 | $16.91 | 7,430,070 |
| 2017-03-16 | $17.87 | $18.00 | $17.83 | $17.91 | $17.01 | 8,131,970 |
| 2017-03-15 | $17.93 | $17.93 | $17.80 | $17.83 | $16.93 | 4,546,370 |
| 2017-03-14 | $18.04 | $18.09 | $17.91 | $17.95 | $17.05 | 4,898,230 |
| 2017-03-13 | $17.88 | $18.05 | $17.78 | $18.03 | $17.12 | 6,144,910 |
| 2017-03-10 | $17.93 | $18.02 | $17.83 | $17.88 | $16.98 | 5,241,030 |
| 2017-03-09 | $18.13 | $18.19 | $17.90 | $17.93 | $17.03 | 8,692,310 |
| 2017-03-08 | $18.38 | $18.38 | $18.10 | $18.21 | $17.30 | 8,489,390 |
| 2017-03-07 | $18.49 | $18.53 | $18.28 | $18.39 | $17.47 | 9,274,320 |
| 2017-03-06 | $18.30 | $18.44 | $18.22 | $18.32 | $17.40 | 9,462,920 |
| 2017-03-03 | $18.20 | $18.27 | $18.05 | $18.13 | $17.22 | 9,761,520 |
| 2017-03-02 | $18.48 | $18.68 | $18.22 | $18.28 | $17.36 | 19,341,200 |
| 2017-03-01 | $18.10 | $18.87 | $18.02 | $18.62 | $17.68 | 45,926,060 |
| 2017-02-28 | $17.98 | $18.21 | $17.84 | $18.18 | $17.27 | 14,430,420 |
| 2017-02-27 | $18.50 | $18.88 | $17.98 | $18.09 | $17.18 | 27,985,540 |
| 2017-02-24 | $17.65 | $17.69 | $17.58 | $17.67 | $16.78 | 4,236,500 |
| 2017-02-23 | $17.73 | $17.75 | $17.59 | $17.64 | $16.75 | 5,298,220 |
| 2017-02-22 | $17.80 | $17.82 | $17.64 | $17.71 | $16.82 | 5,108,100 |
| 2017-02-21 | $17.66 | $17.77 | $17.63 | $17.73 | $16.84 | 6,006,540 |
| 2017-02-20 | $17.60 | $17.68 | $17.55 | $17.67 | $16.78 | 5,373,160 |
| 2017-02-17 | $17.84 | $17.84 | $17.55 | $17.55 | $16.67 | 10,587,100 |
| 2017-02-16 | $17.85 | $17.95 | $17.71 | $17.84 | $16.94 | 9,746,880 |
| 2017-02-15 | $17.62 | $18.20 | $17.62 | $17.88 | $16.98 | 21,618,650 |
| 2017-02-14 | $17.70 | $17.80 | $17.61 | $17.63 | $16.74 | 7,377,180 |
| 2017-02-13 | $17.75 | $17.82 | $17.65 | $17.70 | $16.81 | 7,764,150 |
| 2017-02-10 | $17.66 | $17.84 | $17.65 | $17.77 | $16.88 | 7,681,070 |
| 2017-02-09 | $17.60 | $17.92 | $17.55 | $17.71 | $16.82 | 9,347,330 |
| 2017-02-08 | $17.58 | $17.59 | $17.47 | $17.58 | $16.70 | 3,322,330 |
| 2017-02-07 | $17.49 | $17.61 | $17.48 | $17.55 | $16.67 | 5,314,270 |
| 2017-02-06 | $17.33 | $17.52 | $17.33 | $17.49 | $16.61 | 3,705,470 |
| 2017-02-03 | $17.44 | $17.44 | $17.30 | $17.32 | $16.45 | 2,474,090 |
| 2017-02-02 | $17.41 | $17.41 | $17.41 | $17.41 | $16.54 | 0 |
| 2017-02-01 | $17.41 | $17.41 | $17.41 | $17.41 | $16.54 | 0 |
| 2017-01-31 | $17.41 | $17.41 | $17.41 | $17.41 | $16.54 | 0 |
| 2017-01-30 | $17.41 | $17.41 | $17.41 | $17.41 | $16.54 | 0 |
| 2017-01-27 | $17.41 | $17.41 | $17.41 | $17.41 | $16.54 | 0 |
| 2017-01-26 | $17.50 | $17.56 | $17.39 | $17.41 | $16.54 | 4,036,350 |
| 2017-01-25 | $17.44 | $17.47 | $17.38 | $17.39 | $16.52 | 5,456,520 |
| 2017-01-24 | $17.57 | $17.57 | $17.43 | $17.44 | $16.56 | 2,597,930 |
| 2017-01-23 | $17.58 | $17.64 | $17.55 | $17.58 | $16.70 | 2,990,470 |
| 2017-01-20 | $17.40 | $17.59 | $17.35 | $17.55 | $16.67 | 3,883,610 |
| 2017-01-19 | $17.46 | $17.75 | $17.35 | $17.48 | $16.60 | 5,178,770 |
| 2017-01-18 | $17.50 | $17.61 | $17.44 | $17.46 | $16.58 | 2,756,990 |
| 2017-01-17 | $17.52 | $17.56 | $17.28 | $17.53 | $16.65 | 3,695,620 |
| 2017-01-16 | $17.50 | $17.73 | $17.08 | $17.63 | $16.74 | 15,663,120 |
| 2017-01-13 | $17.71 | $17.83 | $17.46 | $17.53 | $16.65 | 6,100,340 |
| 2017-01-12 | $17.73 | $17.91 | $17.70 | $17.72 | $16.83 | 4,737,850 |
| 2017-01-11 | $17.80 | $17.85 | $17.72 | $17.77 | $16.88 | 4,801,830 |
| 2017-01-10 | $17.86 | $17.97 | $17.82 | $17.88 | $16.98 | 5,149,710 |
| 2017-01-09 | $17.75 | $17.92 | $17.67 | $17.87 | $16.97 | 7,983,100 |
| 2017-01-06 | $17.81 | $17.88 | $17.71 | $17.76 | $16.87 | 5,494,920 |
| 2017-01-05 | $17.88 | $18.01 | $17.75 | $17.89 | $16.99 | 8,049,620 |
| 2017-01-04 | $17.77 | $17.94 | $17.73 | $17.88 | $16.98 | 6,121,310 |
| 2017-01-03 | $17.82 | $17.91 | $17.70 | $17.79 | $16.90 | 5,176,400 |
| 2017-01-02 | $17.72 | $17.72 | $17.72 | $17.72 | $16.83 | 0 |
| 2016-12-30 | $17.85 | $17.89 | $17.69 | $17.72 | $16.83 | 3,319,900 |
| 2016-12-29 | $17.98 | $18.00 | $17.78 | $17.80 | $16.91 | 4,900,170 |
| 2016-12-28 | $17.88 | $18.19 | $17.80 | $17.87 | $16.97 | 6,765,420 |
| 2016-12-27 | $17.65 | $18.20 | $17.64 | $17.81 | $16.92 | 6,722,890 |
| 2016-12-26 | $17.78 | $17.79 | $17.46 | $17.72 | $16.83 | 4,544,020 |
| 2016-12-23 | $18.00 | $18.05 | $17.76 | $17.80 | $16.91 | 6,450,270 |
| 2016-12-22 | $17.74 | $18.56 | $17.70 | $18.08 | $17.17 | 13,223,840 |
| 2016-12-21 | $17.70 | $17.81 | $17.69 | $17.77 | $16.88 | 3,014,220 |
| 2016-12-20 | $17.86 | $17.86 | $17.59 | $17.66 | $16.77 | 5,856,930 |
| 2016-12-19 | $17.80 | $17.99 | $17.71 | $17.87 | $16.97 | 4,914,590 |
| 2016-12-16 | $17.68 | $17.96 | $17.68 | $17.87 | $16.97 | 4,853,290 |
| 2016-12-15 | $17.67 | $17.98 | $17.66 | $17.80 | $16.91 | 7,087,540 |
| 2016-12-14 | $17.58 | $17.86 | $17.44 | $17.62 | $16.74 | 6,451,110 |
| 2016-12-13 | $17.74 | $17.81 | $17.49 | $17.65 | $16.76 | 6,124,150 |
| 2016-12-12 | $18.37 | $18.48 | $17.61 | $17.72 | $16.83 | 13,454,530 |
| 2016-12-09 | $18.36 | $18.39 | $18.22 | $18.28 | $17.36 | 4,015,130 |
| 2016-12-08 | $18.40 | $18.44 | $18.29 | $18.31 | $17.39 | 4,530,940 |
| 2016-12-07 | $18.29 | $18.34 | $18.18 | $18.32 | $17.40 | 5,035,670 |
| 2016-12-06 | $18.26 | $18.34 | $18.20 | $18.24 | $17.32 | 3,925,520 |
| 2016-12-05 | $18.19 | $18.44 | $18.10 | $18.25 | $17.33 | 5,191,450 |
| 2016-12-02 | $18.56 | $18.60 | $18.23 | $18.27 | $17.35 | 9,697,330 |
| 2016-12-01 | $18.59 | $18.65 | $18.47 | $18.58 | $17.65 | 8,233,660 |
| 2016-11-30 | $18.83 | $18.84 | $18.45 | $18.54 | $17.61 | 12,387,290 |
| 2016-11-29 | $18.92 | $19.12 | $18.83 | $18.85 | $17.90 | 9,286,870 |
| 2016-11-28 | $19.25 | $19.26 | $18.91 | $18.95 | $18.00 | 13,523,910 |
| 2016-11-25 | $18.88 | $19.25 | $18.76 | $19.21 | $18.25 | 17,209,610 |
| 2016-11-24 | $19.01 | $19.11 | $18.84 | $18.90 | $17.95 | 8,935,680 |
| 2016-11-23 | $19.23 | $19.23 | $18.96 | $18.98 | $18.03 | 12,641,590 |
| 2016-11-22 | $19.00 | $19.28 | $18.99 | $19.19 | $18.23 | 12,778,160 |
| 2016-11-21 | $19.04 | $19.30 | $18.90 | $19.00 | $18.05 | 14,231,600 |
| 2016-11-18 | $19.43 | $19.48 | $19.05 | $19.09 | $18.13 | 12,213,530 |
| 2016-11-17 | $19.52 | $19.52 | $19.16 | $19.39 | $18.42 | 15,278,400 |
| 2016-11-16 | $19.10 | $19.68 | $19.04 | $19.43 | $18.45 | 29,073,770 |
| 2016-11-15 | $18.80 | $19.18 | $18.65 | $19.09 | $18.13 | 19,148,610 |
| 2016-11-14 | $18.80 | $18.94 | $18.73 | $18.83 | $17.88 | 13,341,750 |
| 2016-11-11 | $18.58 | $18.99 | $18.58 | $18.89 | $17.94 | 27,936,860 |
| 2016-11-10 | $18.37 | $18.48 | $18.34 | $18.42 | $17.49 | 8,901,790 |
| 2016-11-09 | $18.45 | $18.54 | $18.08 | $18.20 | $17.29 | 10,227,440 |
| 2016-11-08 | $18.52 | $18.56 | $18.42 | $18.47 | $17.54 | 6,143,490 |
| 2016-11-07 | $18.51 | $18.55 | $18.40 | $18.42 | $17.49 | 5,903,130 |
| 2016-11-04 | $18.58 | $18.71 | $18.46 | $18.48 | $17.55 | 7,990,810 |
| 2016-11-03 | $18.57 | $18.75 | $18.38 | $18.57 | $17.64 | 9,854,060 |
| 2016-11-02 | $18.57 | $18.73 | $18.51 | $18.59 | $17.66 | 10,198,210 |
| 2016-11-01 | $18.48 | $18.57 | $18.40 | $18.56 | $17.63 | 5,991,700 |
| 2016-10-31 | $18.51 | $18.55 | $18.35 | $18.41 | $17.49 | 0 |
| 2016-10-28 | $18.51 | $18.60 | $18.33 | $18.35 | $17.43 | 6,216,830 |
| 2016-10-27 | $18.60 | $18.64 | $18.47 | $18.51 | $17.58 | 5,129,290 |
| 2016-10-26 | $18.72 | $18.72 | $18.54 | $18.59 | $17.66 | 6,400,790 |
| 2016-10-25 | $18.61 | $18.85 | $18.61 | $18.72 | $17.78 | 9,799,700 |
| 2016-10-24 | $18.47 | $18.68 | $18.43 | $18.60 | $17.67 | 7,519,520 |
| 2016-10-21 | $18.62 | $18.65 | $18.41 | $18.47 | $17.54 | 7,220,430 |
| 2016-10-20 | $18.68 | $18.69 | $18.60 | $18.62 | $17.68 | 5,619,470 |
| 2016-10-19 | $18.63 | $18.76 | $18.58 | $18.68 | $17.74 | 7,073,760 |
| 2016-10-18 | $18.43 | $18.65 | $18.40 | $18.63 | $17.69 | 7,000,580 |
| 2016-10-17 | $18.64 | $18.74 | $18.32 | $18.41 | $17.49 | 8,713,580 |
| 2016-10-14 | $18.72 | $18.72 | $18.50 | $18.63 | $17.69 | 6,659,530 |
| 2016-10-13 | $18.59 | $18.75 | $18.52 | $18.69 | $17.75 | 7,175,130 |
| 2016-10-12 | $18.65 | $18.65 | $18.45 | $18.59 | $17.66 | 6,583,980 |
| 2016-10-11 | $18.63 | $18.74 | $18.50 | $18.67 | $17.73 | 9,159,840 |
| 2016-10-10 | $18.30 | $18.65 | $18.26 | $18.61 | $17.68 | 10,317,300 |
| 2016-10-07 | $18.23 | $18.23 | $18.23 | $18.23 | $17.31 | 0 |
| 2016-10-06 | $18.23 | $18.23 | $18.23 | $18.23 | $17.31 | 0 |
| 2016-10-05 | $18.23 | $18.23 | $18.23 | $18.23 | $17.31 | 0 |
| 2016-10-04 | $18.23 | $18.23 | $18.23 | $18.23 | $17.31 | 0 |
| 2016-10-03 | $18.23 | $18.23 | $18.23 | $18.23 | $17.31 | 0 |
| 2016-09-30 | $18.23 | $18.27 | $18.19 | $18.23 | $17.31 | 5,069,740 |
| 2016-09-29 | $18.27 | $18.34 | $18.18 | $18.23 | $17.31 | 5,020,810 |
| 2016-09-28 | $18.35 | $18.35 | $18.17 | $18.22 | $17.30 | 4,719,450 |
| 2016-09-27 | $18.13 | $18.32 | $18.08 | $18.28 | $17.36 | 8,147,530 |
| 2016-09-26 | $18.58 | $18.65 | $18.01 | $18.11 | $17.20 | 12,979,890 |
| 2016-09-23 | $19.01 | $19.02 | $18.61 | $18.62 | $17.68 | 9,095,160 |
| 2016-09-22 | $18.99 | $19.09 | $18.85 | $18.95 | $18.00 | 10,704,110 |
| 2016-09-21 | $18.98 | $19.05 | $18.78 | $18.82 | $17.87 | 7,030,990 |
| 2016-09-20 | $18.83 | $19.00 | $18.75 | $18.80 | $17.86 | 6,446,670 |
| 2016-09-19 | $18.86 | $18.89 | $18.71 | $18.84 | $17.89 | 7,419,390 |
| 2016-09-16 | $18.79 | $18.79 | $18.79 | $18.79 | $17.85 | 0 |
| 2016-09-15 | $18.79 | $18.79 | $18.79 | $18.79 | $17.85 | 0 |
| 2016-09-14 | $18.71 | $19.08 | $18.47 | $18.79 | $17.85 | 11,561,170 |
| 2016-09-13 | $19.00 | $19.09 | $18.70 | $18.80 | $17.86 | 10,235,500 |
| 2016-09-12 | $19.41 | $19.50 | $18.83 | $18.90 | $17.95 | 22,076,310 |
| 2016-09-09 | $19.70 | $19.96 | $19.50 | $19.81 | $18.82 | 22,515,200 |
| 2016-09-08 | $19.86 | $19.96 | $19.63 | $19.70 | $18.71 | 11,276,420 |
| 2016-09-07 | $19.97 | $20.17 | $19.81 | $19.84 | $18.84 | 14,998,570 |
| 2016-09-06 | $19.71 | $19.94 | $19.50 | $19.92 | $18.92 | 19,330,240 |
| 2016-09-05 | $19.81 | $20.24 | $19.67 | $19.90 | $18.90 | 25,115,390 |
| 2016-09-02 | $19.52 | $19.90 | $19.41 | $19.78 | $18.79 | 20,607,100 |
| 2016-09-01 | $19.80 | $19.83 | $19.49 | $19.51 | $18.53 | 16,524,150 |
| 2016-08-31 | $19.65 | $19.95 | $19.56 | $19.74 | $18.75 | 16,153,570 |
| 2016-08-30 | $19.70 | $19.97 | $19.52 | $19.63 | $18.64 | 17,608,470 |
| 2016-08-29 | $19.59 | $19.77 | $19.55 | $19.60 | $18.62 | 13,852,200 |
| 2016-08-26 | $19.94 | $20.03 | $19.58 | $19.70 | $18.71 | 24,154,310 |
| 2016-08-25 | $20.13 | $20.20 | $19.40 | $19.76 | $18.77 | 53,182,450 |
| 2016-08-24 | $21.23 | $21.50 | $20.81 | $20.88 | $19.83 | 60,191,250 |
| 2016-08-23 | $21.00 | $22.57 | $20.56 | $21.70 | $20.61 | 111,094,440 |
| 2016-08-22 | $22.00 | $22.01 | $21.19 | $21.76 | $20.67 | 130,581,530 |
| 2016-08-19 | $19.17 | $20.50 | $18.95 | $20.01 | $19.01 | 40,025,230 |
| 2016-08-18 | $19.20 | $19.68 | $19.11 | $19.27 | $18.30 | 30,424,050 |
| 2016-08-17 | $19.29 | $19.34 | $19.04 | $19.22 | $18.25 | 19,953,870 |
| 2016-08-16 | $19.18 | $19.69 | $18.90 | $19.45 | $18.47 | 39,583,360 |
| 2016-08-15 | $18.42 | $19.27 | $18.28 | $19.00 | $18.05 | 32,096,530 |
| 2016-08-12 | $18.03 | $18.29 | $17.95 | $18.28 | $17.36 | 7,984,220 |
| 2016-08-11 | $18.23 | $18.33 | $17.97 | $18.00 | $17.10 | 8,142,770 |
| 2016-08-10 | $18.42 | $18.46 | $18.24 | $18.25 | $17.33 | 6,740,340 |
| 2016-08-09 | $18.57 | $18.57 | $18.29 | $18.44 | $17.51 | 9,305,740 |
| 2016-08-08 | $18.14 | $18.46 | $18.14 | $18.43 | $17.50 | 10,687,480 |
| 2016-08-05 | $18.15 | $18.41 | $18.09 | $18.13 | $17.22 | 8,989,800 |
| 2016-08-04 | $18.20 | $18.30 | $17.90 | $18.13 | $17.22 | 9,415,880 |
| 2016-08-03 | $18.05 | $18.48 | $17.90 | $18.27 | $17.35 | 14,083,330 |
| 2016-08-02 | $17.79 | $18.08 | $17.71 | $18.06 | $17.15 | 8,091,370 |
| 2016-08-01 | $17.91 | $18.02 | $17.57 | $17.71 | $16.82 | 10,178,680 |
| 2016-07-29 | $18.51 | $18.59 | $18.00 | $18.06 | $17.15 | 15,782,050 |
| 2016-07-28 | $18.70 | $19.00 | $18.26 | $18.57 | $17.64 | 21,988,790 |
| 2016-07-27 | $19.07 | $19.37 | $18.21 | $18.75 | $17.81 | 36,918,290 |
| 2016-07-26 | $18.90 | $19.02 | $18.80 | $19.01 | $18.06 | 11,903,320 |
| 2016-07-25 | $18.69 | $19.06 | $18.64 | $18.88 | $17.93 | 13,081,730 |
| 2016-07-22 | $19.02 | $19.02 | $18.68 | $18.70 | $17.76 | 13,580,900 |
| 2016-07-21 | $18.75 | $19.16 | $18.70 | $19.04 | $18.08 | 20,431,590 |
| 2016-07-20 | $18.73 | $18.84 | $18.69 | $18.73 | $17.79 | 7,636,740 |
| 2016-07-19 | $18.62 | $18.75 | $18.56 | $18.75 | $17.81 | 8,247,810 |
| 2016-07-18 | $18.94 | $19.07 | $18.65 | $18.66 | $17.72 | 12,586,680 |
| 2016-07-15 | $19.43 | $19.47 | $19.00 | $19.01 | $18.06 | 16,879,340 |
| 2016-07-14 | $19.20 | $19.26 | $18.85 | $19.04 | $18.08 | 15,514,520 |
| 2016-07-13 | $18.94 | $19.26 | $18.77 | $19.06 | $18.10 | 22,198,560 |
| 2016-07-12 | $18.52 | $18.99 | $18.26 | $18.98 | $18.03 | 26,463,950 |
| 2016-07-11 | $18.60 | $18.85 | $18.43 | $18.49 | $17.56 | 13,015,150 |
| 2016-07-08 | $18.49 | $18.77 | $18.33 | $18.54 | $17.61 | 12,064,110 |
| 2016-07-07 | $18.63 | $18.68 | $18.33 | $18.44 | $17.51 | 14,800,260 |
| 2016-07-06 | $18.78 | $18.85 | $18.54 | $18.68 | $17.74 | 13,076,190 |
| 2016-07-05 | $18.35 | $18.98 | $18.32 | $18.74 | $17.80 | 27,496,310 |
| 2016-07-04 | $17.88 | $18.29 | $17.81 | $18.24 | $17.32 | 13,922,080 |
| 2016-07-01 | $18.07 | $18.16 | $17.92 | $17.95 | $17.05 | 8,229,880 |
| 2016-06-30 | $18.20 | $18.23 | $18.05 | $18.08 | $17.17 | 8,397,520 |
| 2016-06-29 | $18.09 | $18.26 | $18.09 | $18.14 | $17.23 | 11,797,830 |
| 2016-06-28 | $17.72 | $18.12 | $17.71 | $18.07 | $17.16 | 13,234,690 |
| 2016-06-27 | $17.47 | $18.05 | $17.40 | $17.90 | $17.00 | 11,040,900 |
| 2016-06-24 | $18.05 | $18.09 | $17.09 | $17.56 | $16.68 | 16,932,410 |
| 2016-06-23 | $18.10 | $18.27 | $17.88 | $18.05 | $17.14 | 10,114,740 |
| 2016-06-22 | $17.98 | $18.13 | $17.83 | $18.11 | $17.20 | 8,564,400 |
| 2016-06-21 | $18.05 | $18.47 | $17.95 | $18.03 | $17.01 | 18,196,910 |
| 2016-06-20 | $18.01 | $18.05 | $17.58 | $17.82 | $16.81 | 9,436,590 |
| 2016-06-17 | $17.94 | $18.19 | $17.90 | $17.96 | $16.95 | 10,759,670 |
| 2016-06-16 | $18.25 | $18.29 | $17.90 | $17.93 | $16.92 | 12,492,670 |
| 2016-06-15 | $17.98 | $18.39 | $17.87 | $18.28 | $17.25 | 12,831,120 |
| 2016-06-14 | $17.99 | $18.13 | $17.80 | $17.97 | $16.96 | 8,891,200 |
| 2016-06-13 | $18.75 | $18.75 | $17.96 | $17.97 | $16.96 | 16,898,270 |
| 2016-06-10 | $18.85 | $18.85 | $18.85 | $18.85 | $17.79 | 0 |
| 2016-06-09 | $18.85 | $18.85 | $18.85 | $18.85 | $17.79 | 0 |
| 2016-06-08 | $18.90 | $19.00 | $18.76 | $18.85 | $17.79 | 10,537,990 |
| 2016-06-07 | $19.07 | $19.11 | $18.90 | $18.90 | $17.83 | 8,261,560 |
| 2016-06-06 | $19.08 | $19.36 | $18.94 | $19.06 | $17.98 | 12,937,010 |
| 2016-06-03 | $19.05 | $19.15 | $18.91 | $19.02 | $17.95 | 13,817,060 |
| 2016-06-02 | $18.95 | $19.12 | $18.91 | $19.03 | $17.96 | 13,197,340 |
| 2016-06-01 | $18.99 | $18.99 | $18.99 | $18.99 | $17.92 | 0 |
| 2016-05-31 | $18.35 | $18.99 | $18.33 | $18.99 | $17.92 | 22,451,210 |
| 2016-05-30 | $18.47 | $18.47 | $18.20 | $18.28 | $17.25 | 8,652,710 |
| 2016-05-27 | $18.29 | $18.63 | $18.20 | $18.44 | $17.40 | 12,130,610 |
| 2016-05-26 | $18.35 | $18.51 | $17.98 | $18.29 | $17.26 | 11,524,310 |
| 2016-05-25 | $18.59 | $18.77 | $18.38 | $18.41 | $17.37 | 9,644,180 |
| 2016-05-24 | $18.83 | $18.83 | $18.32 | $18.39 | $17.35 | 10,128,510 |
| 2016-05-23 | $18.81 | $19.03 | $18.72 | $18.87 | $17.80 | 12,701,780 |
| 2016-05-20 | $18.31 | $18.80 | $18.15 | $18.73 | $17.67 | 16,313,210 |
| 2016-05-19 | $18.50 | $18.79 | $18.42 | $18.54 | $17.49 | 14,793,820 |
| 2016-05-18 | $18.83 | $19.48 | $18.38 | $18.70 | $17.64 | 22,800,390 |
| 2016-05-17 | $18.90 | $19.06 | $18.80 | $18.91 | $17.84 | 13,811,780 |
| 2016-05-16 | $18.55 | $18.79 | $18.47 | $18.78 | $17.72 | 9,965,070 |
| 2016-05-13 | $18.62 | $18.96 | $18.55 | $18.65 | $17.60 | 13,619,790 |
| 2016-05-12 | $18.88 | $18.88 | $18.32 | $18.60 | $17.55 | 12,877,580 |
| 2016-05-11 | $19.25 | $19.29 | $18.90 | $18.93 | $17.86 | 11,577,370 |
| 2016-05-10 | $19.26 | $19.41 | $18.98 | $19.08 | $18.00 | 14,101,850 |
| 2016-05-09 | $19.70 | $19.82 | $19.20 | $19.24 | $18.15 | 21,414,330 |
| 2016-05-06 | $20.95 | $21.00 | $19.99 | $20.00 | $18.87 | 27,968,650 |
| 2016-05-05 | $20.80 | $20.95 | $20.65 | $20.80 | $19.63 | 15,290,470 |
| 2016-05-04 | $20.72 | $21.12 | $20.61 | $20.78 | $19.61 | 22,419,500 |
| 2016-05-03 | $20.35 | $20.78 | $20.17 | $20.73 | $19.56 | 21,894,960 |
| 2016-05-02 | $20.27 | $20.27 | $20.27 | $20.27 | $19.13 | 0 |
| 2016-04-29 | $20.21 | $20.59 | $20.06 | $20.27 | $19.13 | 14,881,890 |
| 2016-04-28 | $20.60 | $20.69 | $20.00 | $20.28 | $19.13 | 19,126,270 |
| 2016-04-27 | $20.85 | $20.88 | $20.40 | $20.46 | $19.30 | 18,620,770 |
| 2016-04-26 | $20.30 | $21.10 | $20.21 | $20.88 | $19.70 | 22,777,690 |
| 2016-04-25 | $20.80 | $20.80 | $20.03 | $20.42 | $19.27 | 21,165,150 |
| 2016-04-22 | $20.93 | $21.19 | $20.57 | $20.90 | $19.72 | 27,107,810 |
| 2016-04-21 | $22.15 | $22.37 | $21.27 | $21.32 | $20.12 | 48,094,170 |
| 2016-04-20 | $22.42 | $23.17 | $21.20 | $22.60 | $21.32 | 98,196,660 |
| 2016-04-19 | $21.36 | $22.88 | $20.86 | $22.61 | $21.33 | 64,857,890 |
| 2016-04-18 | $21.51 | $21.80 | $21.20 | $21.22 | $20.02 | 36,301,610 |
| 2016-04-15 | $21.16 | $21.50 | $20.98 | $21.30 | $20.10 | 29,886,090 |
| 2016-04-14 | $21.00 | $21.09 | $20.86 | $21.06 | $19.87 | 16,913,730 |
| 2016-04-13 | $20.75 | $21.34 | $20.75 | $20.85 | $19.67 | 30,866,060 |
| 2016-04-12 | $21.05 | $21.15 | $20.41 | $20.66 | $19.49 | 17,702,230 |
| 2016-04-11 | $20.89 | $21.30 | $20.89 | $21.02 | $19.83 | 24,669,340 |
| 2016-04-08 | $20.80 | $21.10 | $20.60 | $20.86 | $19.68 | 21,462,320 |
| 2016-04-07 | $21.40 | $21.50 | $20.70 | $20.76 | $19.59 | 28,338,960 |
| 2016-04-06 | $21.45 | $21.66 | $21.15 | $21.35 | $20.14 | 22,076,250 |
| 2016-04-05 | $21.28 | $21.65 | $21.07 | $21.49 | $20.28 | 25,362,680 |
| 2016-04-04 | $21.23 | $21.23 | $21.23 | $21.23 | $20.03 | 0 |
| 2016-04-01 | $21.61 | $21.61 | $21.10 | $21.23 | $20.03 | 31,254,770 |
| 2016-03-31 | $22.30 | $22.45 | $21.69 | $21.85 | $20.62 | 65,349,710 |
| 2016-03-30 | $21.59 | $22.54 | $21.23 | $22.48 | $21.21 | 63,257,920 |
| 2016-03-29 | $21.23 | $22.10 | $21.18 | $21.48 | $20.27 | 51,770,840 |
| 2016-03-28 | $20.97 | $21.90 | $20.97 | $21.39 | $20.18 | 62,218,700 |
| 2016-03-25 | $20.16 | $20.58 | $20.12 | $20.56 | $19.40 | 21,158,320 |
| 2016-03-24 | $20.60 | $20.67 | $20.04 | $20.08 | $18.95 | 26,809,870 |
| 2016-03-23 | $20.25 | $20.85 | $20.20 | $20.83 | $19.65 | 30,009,840 |
| 2016-03-22 | $20.30 | $20.74 | $20.17 | $20.39 | $19.24 | 25,324,680 |
| 2016-03-21 | $20.40 | $21.17 | $20.18 | $20.58 | $19.42 | 39,755,710 |
| 2016-03-18 | $19.58 | $20.28 | $19.48 | $20.14 | $19.00 | 38,050,450 |
| 2016-03-17 | $19.10 | $19.64 | $18.99 | $19.44 | $18.34 | 21,365,540 |
| 2016-03-16 | $19.78 | $19.78 | $18.80 | $19.10 | $18.02 | 29,000,330 |
| 2016-03-15 | $19.69 | $19.87 | $19.35 | $19.79 | $18.67 | 15,566,930 |
| 2016-03-14 | $19.33 | $19.98 | $19.32 | $19.69 | $18.58 | 18,893,920 |
| 2016-03-11 | $19.08 | $19.38 | $18.88 | $19.05 | $17.97 | 12,617,560 |
| 2016-03-10 | $19.99 | $20.13 | $19.30 | $19.37 | $18.28 | 14,666,120 |
| 2016-03-09 | $19.82 | $20.35 | $19.62 | $20.04 | $18.91 | 16,786,180 |
| 2016-03-08 | $20.16 | $20.45 | $19.03 | $20.41 | $19.26 | 23,332,480 |
| 2016-03-07 | $20.02 | $20.74 | $19.97 | $20.16 | $19.02 | 18,462,850 |
| 2016-03-04 | $20.23 | $20.37 | $19.28 | $19.72 | $18.61 | 31,314,610 |
| 2016-03-03 | $20.00 | $20.88 | $20.00 | $20.21 | $19.07 | 37,678,290 |
| 2016-03-02 | $18.65 | $20.22 | $18.55 | $19.97 | $18.84 | 32,693,770 |
| 2016-03-01 | $18.50 | $18.94 | $17.91 | $18.65 | $17.60 | 19,594,480 |
| 2016-02-29 | $19.65 | $19.73 | $17.81 | $18.25 | $17.22 | 23,608,840 |
| 2016-02-26 | $19.80 | $20.02 | $19.00 | $19.56 | $18.46 | 23,819,280 |
| 2016-02-25 | $21.31 | $21.44 | $19.43 | $19.43 | $18.33 | 41,988,190 |
| 2016-02-24 | $20.66 | $21.67 | $20.60 | $21.59 | $20.37 | 39,152,090 |
| 2016-02-23 | $20.91 | $21.04 | $20.20 | $20.84 | $19.66 | 23,027,930 |
| 2016-02-22 | $20.99 | $21.19 | $20.71 | $20.93 | $19.75 | 27,237,120 |
| 2016-02-19 | $20.60 | $20.94 | $20.10 | $20.69 | $19.52 | 25,931,730 |
| 2016-02-18 | $20.85 | $21.20 | $20.43 | $20.48 | $19.32 | 35,619,980 |
| 2016-02-17 | $19.97 | $21.50 | $19.65 | $20.53 | $19.37 | 50,208,350 |
| 2016-02-16 | $18.34 | $19.97 | $18.34 | $19.97 | $18.84 | 32,465,700 |
| 2016-02-15 | $17.88 | $18.39 | $17.50 | $18.15 | $17.12 | 13,356,960 |
| 2016-02-12 | $18.60 | $18.60 | $18.60 | $18.60 | $17.55 | 0 |
| 2016-02-11 | $18.60 | $18.60 | $18.60 | $18.60 | $17.55 | 0 |
| 2016-02-10 | $18.60 | $18.60 | $18.60 | $18.60 | $17.55 | 0 |
| 2016-02-09 | $18.60 | $18.60 | $18.60 | $18.60 | $17.55 | 0 |
| 2016-02-08 | $18.60 | $18.60 | $18.60 | $18.60 | $17.55 | 0 |
| 2016-02-05 | $18.90 | $18.96 | $18.56 | $18.60 | $17.55 | 16,321,910 |
| 2016-02-04 | $18.56 | $18.95 | $18.56 | $18.77 | $17.71 | 20,703,860 |
| 2016-02-03 | $18.18 | $18.52 | $17.92 | $18.39 | $17.35 | 17,710,600 |
| 2016-02-02 | $17.92 | $18.65 | $17.92 | $18.41 | $17.37 | 21,302,860 |
| 2016-02-01 | $18.20 | $18.36 | $17.55 | $17.95 | $16.94 | 16,960,730 |
| 2016-01-29 | $17.20 | $18.46 | $17.12 | $18.07 | $17.05 | 23,833,360 |
| 2016-01-28 | $17.71 | $18.28 | $17.13 | $17.22 | $16.25 | 22,990,590 |
| 2016-01-27 | $18.41 | $18.75 | $16.90 | $17.89 | $16.88 | 28,885,540 |
| 2016-01-26 | $20.14 | $20.25 | $18.43 | $18.43 | $17.39 | 27,975,460 |
| 2016-01-25 | $20.54 | $20.71 | $20.20 | $20.48 | $19.32 | 25,514,250 |
| 2016-01-22 | $20.21 | $20.37 | $19.37 | $20.02 | $18.89 | 23,950,740 |
| 2016-01-21 | $20.45 | $20.85 | $19.68 | $19.91 | $18.79 | 34,525,080 |
| 2016-01-20 | $20.09 | $21.85 | $19.92 | $21.15 | $19.96 | 48,221,100 |
| 2016-01-19 | $19.42 | $20.38 | $19.42 | $20.28 | $19.13 | 33,835,450 |
| 2016-01-18 | $18.63 | $19.77 | $18.54 | $19.36 | $18.27 | 21,608,120 |
| 2016-01-15 | $20.30 | $20.33 | $18.88 | $19.14 | $18.06 | 27,859,690 |
| 2016-01-14 | $18.35 | $20.54 | $18.35 | $20.52 | $19.36 | 32,300,650 |
| 2016-01-13 | $21.01 | $21.39 | $19.59 | $19.61 | $18.50 | 30,660,260 |
| 2016-01-12 | $20.65 | $20.97 | $19.88 | $20.59 | $19.43 | 30,160,710 |
| 2016-01-11 | $22.19 | $22.19 | $20.58 | $20.58 | $19.42 | 37,215,180 |
| 2016-01-08 | $24.16 | $24.16 | $21.35 | $22.87 | $21.58 | 43,407,180 |
| 2016-01-07 | $25.11 | $25.30 | $23.35 | $23.35 | $22.03 | 10,890,100 |
| 2016-01-06 | $25.85 | $26.00 | $24.78 | $25.94 | $24.48 | 35,720,170 |
| 2016-01-05 | $24.54 | $26.80 | $23.85 | $25.67 | $24.22 | 44,545,280 |
| 2016-01-04 | $28.68 | $28.70 | $25.95 | $25.95 | $24.48 | 35,002,390 |
| 2016-01-01 | $28.83 | $28.83 | $28.83 | $28.83 | $27.20 | 0 |
| 2015-12-31 | $29.56 | $29.94 | $28.71 | $28.83 | $27.20 | 31,463,240 |
| 2015-12-30 | $29.72 | $30.15 | $29.20 | $29.67 | $27.99 | 32,395,680 |
| 2015-12-29 | $29.88 | $30.01 | $28.97 | $29.49 | $27.82 | 55,881,020 |
| 2015-12-28 | $33.00 | $33.65 | $30.30 | $30.39 | $28.67 | 97,536,450 |
| 2015-12-25 | $31.88 | $33.27 | $31.57 | $32.49 | $30.66 | 68,654,400 |
| 2015-12-24 | $31.37 | $31.56 | $30.20 | $31.53 | $29.75 | 49,717,810 |
| 2015-12-23 | $30.66 | $32.79 | $30.10 | $31.28 | $29.51 | 101,994,040 |
| 2015-12-22 | $29.60 | $29.98 | $28.80 | $29.95 | $28.26 | 46,848,670 |
| 2015-12-21 | $29.59 | $29.97 | $29.44 | $29.54 | $27.87 | 33,959,920 |
| 2015-12-18 | $30.00 | $30.28 | $29.33 | $29.49 | $27.82 | 46,590,380 |
| 2015-12-17 | $29.00 | $30.45 | $29.00 | $30.09 | $28.39 | 68,381,850 |
| 2015-12-16 | $29.00 | $29.60 | $28.63 | $28.76 | $27.14 | 43,389,310 |
| 2015-12-15 | $28.28 | $29.58 | $28.14 | $29.09 | $27.45 | 47,592,100 |
| 2015-12-14 | $27.78 | $28.43 | $27.30 | $28.35 | $26.75 | 37,168,940 |
| 2015-12-11 | $27.82 | $29.00 | $27.59 | $28.21 | $26.62 | 49,940,690 |
| 2015-12-10 | $28.11 | $29.38 | $27.90 | $28.16 | $26.57 | 62,159,480 |
| 2015-12-09 | $28.38 | $28.95 | $27.91 | $28.59 | $26.98 | 51,723,180 |
| 2015-12-08 | $29.50 | $29.77 | $28.56 | $28.81 | $27.18 | 86,862,790 |
| 2015-12-07 | $27.00 | $29.68 | $27.00 | $29.68 | $28.00 | 114,455,920 |
| 2015-12-04 | $27.12 | $28.00 | $26.86 | $26.98 | $25.46 | 35,676,230 |
| 2015-12-03 | $27.03 | $27.48 | $26.60 | $27.34 | $25.80 | 26,914,860 |
| 2015-12-02 | $26.94 | $27.45 | $26.00 | $26.90 | $25.38 | 27,981,370 |
| 2015-12-01 | $26.01 | $27.74 | $25.59 | $27.14 | $25.61 | 43,050,990 |
| 2015-11-30 | $26.51 | $26.77 | $24.18 | $26.17 | $24.69 | 45,834,930 |
| 2015-11-27 | $28.25 | $28.50 | $25.80 | $26.13 | $24.65 | 59,622,770 |
| 2015-11-26 | $30.00 | $30.00 | $28.52 | $28.66 | $27.04 | 50,261,930 |
| 2015-11-25 | $28.89 | $30.11 | $28.68 | $30.00 | $28.31 | 51,035,620 |
| 2015-11-24 | $28.97 | $29.25 | $28.13 | $28.97 | $27.33 | 43,356,780 |
| 2015-11-23 | $31.60 | $31.85 | $29.51 | $29.64 | $27.97 | 74,233,420 |
| 2015-11-20 | $29.50 | $30.27 | $29.00 | $29.56 | $27.89 | 60,702,570 |
| 2015-11-19 | $28.61 | $29.05 | $28.25 | $29.01 | $27.37 | 39,973,250 |
| 2015-11-18 | $29.28 | $30.31 | $28.38 | $28.62 | $27.00 | 57,135,380 |
| 2015-11-17 | $29.90 | $30.82 | $29.06 | $29.29 | $27.64 | 76,142,080 |
| 2015-11-16 | $28.30 | $30.84 | $28.05 | $29.81 | $28.13 | 100,845,030 |
| 2015-11-13 | $26.18 | $29.37 | $26.00 | $28.68 | $27.06 | 112,034,750 |
| 2015-11-12 | $26.85 | $27.29 | $26.50 | $26.70 | $25.19 | 43,496,140 |
| 2015-11-11 | $26.66 | $27.10 | $26.30 | $26.54 | $25.04 | 46,182,950 |
| 2015-11-10 | $26.50 | $27.60 | $26.26 | $26.85 | $25.33 | 76,440,210 |
| 2015-11-09 | $27.78 | $28.89 | $26.47 | $26.71 | $25.20 | 93,972,490 |
| 2015-11-06 | $26.05 | $26.95 | $25.72 | $26.43 | $24.94 | 62,361,350 |
| 2015-11-05 | $25.70 | $26.50 | $25.41 | $25.53 | $24.09 | 73,391,180 |
| 2015-11-04 | $24.60 | $26.63 | $24.20 | $26.09 | $24.62 | 113,379,980 |
| 2015-11-03 | $22.68 | $24.99 | $21.93 | $24.57 | $23.18 | 101,881,670 |
| 2015-11-02 | $22.45 | $23.45 | $22.31 | $22.72 | $21.44 | 43,229,410 |
| 2015-10-30 | $22.50 | $22.98 | $22.18 | $22.54 | $21.27 | 27,205,390 |
| 2015-10-29 | $22.45 | $22.78 | $22.18 | $22.41 | $21.14 | 28,288,710 |
| 2015-10-28 | $23.11 | $23.20 | $22.00 | $22.12 | $20.87 | 39,268,790 |
| 2015-10-27 | $23.55 | $23.55 | $22.40 | $23.29 | $21.97 | 41,234,370 |
| 2015-10-26 | $23.60 | $23.90 | $23.00 | $23.78 | $22.44 | 54,631,630 |
| 2015-10-23 | $23.05 | $24.14 | $22.51 | $23.33 | $22.01 | 75,852,380 |
| 2015-10-22 | $22.72 | $23.33 | $22.01 | $23.18 | $21.87 | 64,976,080 |
| 2015-10-21 | $24.56 | $24.56 | $22.01 | $22.08 | $20.83 | 64,922,220 |
| 2015-10-20 | $24.00 | $24.80 | $23.65 | $24.45 | $23.07 | 52,694,580 |
| 2015-10-19 | $23.88 | $24.93 | $23.65 | $23.96 | $22.61 | 86,175,480 |
| 2015-10-16 | $22.05 | $24.02 | $22.05 | $23.95 | $22.60 | 90,383,640 |
| 2015-10-15 | $20.80 | $21.88 | $20.73 | $21.84 | $20.61 | 41,444,650 |
| 2015-10-14 | $20.92 | $21.98 | $20.89 | $20.91 | $19.73 | 43,154,200 |
| 2015-10-13 | $20.55 | $21.36 | $20.40 | $21.15 | $19.96 | 40,383,640 |
| 2015-10-12 | $20.21 | $21.26 | $20.21 | $20.80 | $19.63 | 47,802,670 |
| 2015-10-09 | $19.82 | $20.18 | $19.70 | $19.97 | $18.84 | 27,106,000 |
| 2015-10-08 | $19.65 | $20.21 | $19.36 | $19.85 | $18.73 | 30,257,470 |
| 2015-10-07 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 0 |
| 2015-10-06 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 0 |
| 2015-10-05 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 0 |
| 2015-10-02 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 0 |
| 2015-10-01 | $19.02 | $19.02 | $19.02 | $19.02 | $17.95 | 0 |
| 2015-09-30 | $19.40 | $19.53 | $18.82 | $19.02 | $17.95 | 18,965,970 |
| 2015-09-29 | $19.74 | $20.10 | $19.11 | $19.29 | $18.20 | 34,593,210 |
| 2015-09-28 | $20.88 | $21.20 | $19.50 | $20.28 | $19.13 | 47,624,630 |
| 2015-09-25 | $20.42 | $20.42 | $20.42 | $20.42 | $19.27 | 0 |
| 2015-09-24 | $20.42 | $20.42 | $20.42 | $20.42 | $19.27 | 0 |
| 2015-09-23 | $20.42 | $20.42 | $20.42 | $20.42 | $19.27 | 0 |
| 2015-09-22 | $19.45 | $21.00 | $19.33 | $20.42 | $19.27 | 62,129,570 |
| 2015-09-21 | $18.50 | $19.66 | $18.42 | $19.44 | $18.34 | 36,479,670 |
| 2015-09-18 | $18.88 | $19.40 | $18.40 | $18.88 | $17.81 | 36,978,000 |
| 2015-09-17 | $19.08 | $20.12 | $18.53 | $18.67 | $17.62 | 60,333,780 |
| 2015-09-16 | $17.70 | $19.36 | $17.50 | $19.21 | $18.13 | 52,839,020 |
| 2015-09-15 | $18.70 | $19.50 | $17.46 | $17.60 | $16.61 | 42,654,300 |
| 2015-09-14 | $21.40 | $21.40 | $19.36 | $19.40 | $18.30 | 80,923,920 |
| 2015-09-11 | $19.99 | $21.61 | $19.59 | $21.51 | $20.30 | 78,625,040 |
| 2015-09-10 | $19.75 | $20.24 | $19.45 | $19.73 | $18.62 | 42,916,550 |
| 2015-09-09 | $21.00 | $21.97 | $19.22 | $20.15 | $19.01 | 130,856,710 |
| 2015-09-08 | $18.46 | $20.63 | $17.98 | $20.63 | $19.46 | 40,220,370 |
| 2015-09-07 | $19.13 | $20.46 | $18.22 | $18.75 | $17.69 | 47,858,350 |
| 2015-09-04 | $18.94 | $18.94 | $18.94 | $18.94 | $17.87 | 0 |
| 2015-09-03 | $18.94 | $18.94 | $18.94 | $18.94 | $17.87 | 0 |
| 2015-09-02 | $17.50 | $19.52 | $17.11 | $18.94 | $17.87 | 43,379,830 |
| 2015-09-01 | $20.68 | $20.95 | $18.61 | $18.61 | $17.56 | 34,958,810 |
| 2015-08-31 | $21.60 | $21.82 | $20.65 | $20.68 | $19.51 | 35,227,090 |
| 2015-08-28 | $21.40 | $22.34 | $20.75 | $22.29 | $21.03 | 48,261,690 |
| 2015-08-27 | $19.49 | $20.40 | $18.81 | $20.38 | $19.23 | 40,864,010 |
| 2015-08-26 | $19.58 | $20.56 | $17.80 | $18.91 | $17.84 | 52,684,940 |
| 2015-08-25 | $19.17 | $20.37 | $19.17 | $19.17 | $18.09 | 37,648,310 |
| 2015-08-24 | $22.65 | $22.85 | $21.30 | $21.30 | $20.10 | 37,687,470 |
| 2015-08-21 | $24.66 | $25.65 | $23.28 | $23.67 | $22.33 | 34,552,680 |
| 2015-08-20 | $26.71 | $27.37 | $25.29 | $25.42 | $23.98 | 33,966,300 |
| 2015-08-19 | $24.60 | $27.78 | $23.71 | $27.32 | $25.78 | 59,631,320 |
| 2015-08-18 | $29.07 | $29.07 | $26.21 | $26.21 | $24.73 | 63,395,740 |
| 2015-08-17 | $28.99 | $29.18 | $27.80 | $29.12 | $27.48 | 64,830,260 |
| 2015-08-14 | $28.20 | $29.11 | $26.90 | $27.43 | $25.88 | 66,826,570 |
| 2015-08-13 | $26.30 | $28.49 | $26.08 | $27.86 | $26.29 | 74,189,000 |
| 2015-08-12 | $24.81 | $27.79 | $24.65 | $26.66 | $25.15 | 76,158,910 |
| 2015-08-11 | $25.30 | $26.29 | $25.18 | $25.31 | $23.88 | 46,521,670 |
| 2015-08-10 | $23.86 | $25.36 | $23.75 | $25.16 | $23.74 | 43,346,790 |
| 2015-08-07 | $22.85 | $23.66 | $22.80 | $23.38 | $22.06 | 37,168,290 |
| 2015-08-06 | $21.95 | $23.70 | $21.78 | $22.81 | $21.52 | 42,242,140 |
| 2015-08-05 | $22.30 | $23.40 | $22.11 | $22.65 | $21.37 | 50,290,700 |
| 2015-08-04 | $20.09 | $21.98 | $20.09 | $21.98 | $20.66 | 39,938,180 |
| 2015-08-03 | $21.15 | $21.39 | $19.79 | $19.98 | $18.78 | 38,424,200 |
| 2015-07-31 | $22.96 | $23.23 | $21.23 | $21.99 | $20.67 | 32,771,840 |
| 2015-07-30 | $24.30 | $24.90 | $23.22 | $23.43 | $22.02 | 36,778,230 |
| 2015-07-29 | $23.42 | $24.69 | $22.56 | $24.50 | $23.02 | 39,860,750 |
| 2015-07-28 | $23.10 | $24.40 | $21.33 | $22.93 | $21.55 | 45,631,590 |
| 2015-07-27 | $25.51 | $26.84 | $23.59 | $23.59 | $22.17 | 54,599,540 |
| 2015-07-24 | $26.88 | $27.46 | $25.80 | $26.21 | $24.63 | 55,749,410 |
| 2015-07-23 | $26.12 | $27.16 | $26.12 | $26.65 | $25.05 | 48,645,480 |
| 2015-07-22 | $25.10 | $25.88 | $24.75 | $25.54 | $24.00 | 40,057,160 |
| 2015-07-21 | $25.11 | $26.10 | $24.81 | $25.37 | $23.84 | 45,209,110 |
| 2015-07-20 | $25.10 | $26.68 | $24.23 | $25.90 | $24.34 | 70,220,700 |
| 2015-07-17 | $23.78 | $25.50 | $23.67 | $25.02 | $23.51 | 46,946,910 |
| 2015-07-16 | $22.48 | $24.40 | $21.00 | $23.42 | $22.01 | 48,627,410 |
| 2015-07-15 | $23.97 | $24.88 | $22.48 | $22.48 | $21.13 | 52,678,830 |
| 2015-07-14 | $24.41 | $25.78 | $24.00 | $24.98 | $23.48 | 80,419,130 |
| 2015-07-13 | $22.49 | $23.44 | $22.00 | $23.44 | $22.03 | 44,669,410 |
| 2015-07-10 | $20.85 | $21.31 | $20.00 | $21.31 | $20.03 | 28,039,940 |
| 2015-07-09 | $17.88 | $19.37 | $16.88 | $19.37 | $18.20 | 53,866,630 |
| 2015-07-08 | $17.61 | $18.68 | $17.61 | $17.61 | $16.55 | 192,866,550 |
| 2015-07-07 | $20.36 | $21.28 | $19.57 | $19.57 | $18.39 | 38,173,480 |
| 2015-07-06 | $25.10 | $25.10 | $20.54 | $21.74 | $20.43 | 85,918,010 |
| 2015-07-03 | $24.60 | $26.00 | $22.82 | $22.82 | $21.45 | 65,345,090 |
| 2015-07-02 | $28.00 | $28.50 | $24.68 | $25.36 | $23.83 | 56,108,050 |
| 2015-07-01 | $29.14 | $30.40 | $27.00 | $27.35 | $25.70 | 59,160,060 |
Shanghai Zhangjiang HiTech Park Dev Company (600895) News Headlines
Recent Shanghai Zhangjiang HiTech Park Dev Company (600895) News
Similar Companies to Shanghai Zhangjiang HiTech Park Dev Company (600895) 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 | -- | -- | -- |