Great Wall Motor Company Ltd (601633) Exchange: SHG
Data as of Aug. 27, 2025
$21.70 ($0.07) 0.32%
Great Wall Motor Company Ltd - Daily Information
Click for more stock information on Great Wall Motor Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $21.70 |
| Previous Close | $21.70 |
| High | $21.90 |
| Low | $21.55 |
| Adjusted Open | $21.70 |
| Previous Adjusted Close | $21.70 |
| Adjusted High | $21.90 |
| Adjusted Low | $21.55 |
About Great Wall Motor Company Ltd (601633)
Great Wall Motor Company Limited (Great Wall Motor) is engaged in the design, research and development, manufacture and sale, as well as distribution of sport utility vehicle (SUVs), sedans, pick-up trucks and automobile-related parts and components. The Company sells automobile-related parts and components, including engines, transmissions, front and rear axles, air-conditioning equipment, drag ball pins, lever assembly and other parts. The Company manufactures cars, which include Great Wall C50, Great Wall C30 and Great Wall C20R. It offers SUVs under the brands, including Great Wall H6, Great Wall H5E, Great Wall M4 and Great Wall H3. The Company manufactures pick up vehicles under the brand Wingle 5. The Company also offers after-sale service. Its subsidiaries include Tianjin Boxin Automotive Parts Company Limited, Great Wall Baoding Huabei Automotive Company Limited, Great Wall Baoding Internal Combustion Engine Manufacturing Company Limited, and others
Invest in Great Wall Motor Company Ltd (601633)
Historical Stock Data for Great Wall Motor Company Ltd (601633)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $21.70 | $21.90 | $21.55 | $21.70 | $21.70 | 13,216,140 |
| 2025-07-31 | $22.12 | $22.14 | $21.58 | $21.63 | $21.63 | 20,571,460 |
| 2025-07-30 | $22.25 | $22.41 | $22.00 | $22.12 | $22.12 | 14,634,250 |
| 2025-07-29 | $22.45 | $22.45 | $22.13 | $22.28 | $22.28 | 15,650,850 |
| 2025-07-28 | $22.70 | $22.72 | $22.34 | $22.47 | $22.47 | 19,939,440 |
| 2025-07-25 | $22.69 | $22.85 | $22.54 | $22.71 | $22.71 | 20,712,340 |
| 2025-07-24 | $22.42 | $22.66 | $22.39 | $22.59 | $22.59 | 20,166,710 |
| 2025-07-23 | $22.33 | $22.62 | $22.32 | $22.37 | $22.37 | 25,928,850 |
| 2025-07-22 | $22.45 | $22.48 | $22.15 | $22.32 | $22.32 | 24,773,890 |
| 2025-07-21 | $22.10 | $22.45 | $22.06 | $22.44 | $22.44 | 30,924,740 |
| 2025-07-18 | $21.93 | $21.98 | $21.76 | $21.93 | $21.93 | 12,931,760 |
| 2025-07-17 | $21.69 | $21.92 | $21.63 | $21.87 | $21.87 | 17,527,220 |
| 2025-07-16 | $21.88 | $21.91 | $21.56 | $21.62 | $21.62 | 15,278,420 |
| 2025-07-15 | $21.68 | $22.48 | $21.67 | $22.20 | $22.20 | 35,557,190 |
| 2025-07-14 | $21.68 | $21.73 | $21.60 | $21.66 | $21.66 | 12,422,100 |
| 2025-07-11 | $21.81 | $21.98 | $21.67 | $21.67 | $21.67 | 18,296,260 |
| 2025-07-10 | $21.89 | $21.93 | $21.79 | $21.81 | $21.81 | 12,845,500 |
| 2025-07-09 | $21.94 | $22.09 | $21.86 | $21.88 | $21.88 | 13,988,720 |
| 2025-07-08 | $21.98 | $22.00 | $21.82 | $21.96 | $21.96 | 12,463,030 |
| 2025-07-07 | $21.88 | $22.16 | $21.71 | $21.99 | $21.99 | 14,657,300 |
| 2025-07-04 | $21.81 | $22.13 | $21.73 | $21.83 | $21.83 | 19,990,080 |
| 2025-07-03 | $21.72 | $21.91 | $21.71 | $21.81 | $21.81 | 11,901,040 |
| 2025-07-02 | $21.47 | $21.82 | $21.37 | $21.82 | $21.82 | 21,037,960 |
| 2025-06-30 | $21.34 | $21.50 | $21.30 | $21.48 | $21.48 | 11,119,660 |
| 2025-06-27 | $21.33 | $21.51 | $21.28 | $21.33 | $21.33 | 14,388,500 |
| 2025-06-26 | $21.62 | $21.62 | $21.33 | $21.33 | $21.33 | 15,440,840 |
| 2025-06-25 | $21.36 | $21.62 | $21.32 | $21.62 | $21.62 | 19,349,860 |
| 2025-06-24 | $21.08 | $21.38 | $21.08 | $21.36 | $21.36 | 15,718,720 |
| 2025-06-23 | $20.81 | $21.05 | $20.60 | $21.03 | $21.03 | 13,401,560 |
| 2025-06-20 | $21.11 | $21.18 | $20.95 | $20.95 | $20.95 | 18,201,810 |
| 2025-06-19 | $21.26 | $21.35 | $21.08 | $21.11 | $21.11 | 15,136,440 |
| 2025-06-18 | $21.40 | $21.44 | $21.23 | $21.26 | $21.26 | 14,237,370 |
| 2025-06-17 | $21.38 | $21.53 | $21.30 | $21.45 | $21.45 | 14,111,090 |
| 2025-06-13 | $22.08 | $22.08 | $21.55 | $22.00 | $22.00 | 31,755,060 |
| 2025-06-12 | $22.15 | $22.22 | $22.02 | $22.12 | $22.12 | 14,687,310 |
| 2025-06-11 | $22.22 | $22.44 | $22.22 | $22.27 | $22.27 | 16,695,600 |
| 2025-06-10 | $22.53 | $22.58 | $22.07 | $22.21 | $22.21 | 23,225,860 |
| 2025-06-09 | $22.50 | $22.67 | $22.36 | $22.59 | $22.59 | 16,335,410 |
| 2025-06-06 | $22.57 | $22.57 | $22.37 | $22.47 | $22.47 | 12,937,690 |
| 2025-06-05 | $22.53 | $22.58 | $22.37 | $22.55 | $22.55 | 11,699,320 |
| 2025-06-04 | $22.52 | $22.62 | $22.44 | $22.53 | $22.53 | 10,534,750 |
| 2025-06-03 | $22.40 | $22.49 | $22.16 | $22.46 | $22.46 | 13,037,920 |
| 2025-05-30 | $22.82 | $22.85 | $22.50 | $22.53 | $22.53 | 13,744,190 |
| 2025-05-29 | $22.90 | $23.05 | $22.81 | $22.89 | $22.89 | 15,805,230 |
| 2025-05-28 | $22.71 | $23.09 | $22.68 | $22.92 | $22.92 | 12,950,680 |
| 2025-05-27 | $22.80 | $22.87 | $22.57 | $22.71 | $22.71 | 13,067,570 |
| 2025-05-26 | $23.38 | $23.41 | $22.68 | $22.79 | $22.79 | 25,498,590 |
| 2025-05-23 | $23.30 | $23.87 | $23.26 | $23.42 | $23.42 | 24,934,980 |
| 2025-05-22 | $23.40 | $23.59 | $23.26 | $23.35 | $23.35 | 15,667,460 |
| 2025-05-21 | $23.44 | $23.55 | $23.34 | $23.40 | $23.40 | 11,973,430 |
| 2025-05-20 | $23.29 | $23.49 | $23.10 | $23.45 | $23.45 | 14,315,410 |
| 2025-05-19 | $23.64 | $23.65 | $23.21 | $23.28 | $23.28 | 12,687,650 |
| 2025-05-16 | $23.50 | $23.73 | $23.40 | $23.62 | $23.62 | 11,956,820 |
| 2025-05-15 | $23.62 | $23.71 | $23.48 | $23.56 | $23.56 | 11,772,250 |
| 2025-05-14 | $23.62 | $23.72 | $23.40 | $23.66 | $23.66 | 14,168,060 |
| 2025-05-13 | $23.63 | $23.73 | $23.45 | $23.50 | $23.50 | 12,669,430 |
| 2025-05-12 | $23.40 | $23.57 | $23.30 | $23.51 | $23.51 | 15,103,510 |
| 2025-05-09 | $23.40 | $23.54 | $23.20 | $23.28 | $23.28 | 14,378,010 |
| 2025-05-08 | $23.11 | $23.44 | $23.00 | $23.39 | $23.39 | 13,445,130 |
| 2025-05-07 | $23.49 | $23.50 | $23.04 | $23.28 | $23.28 | 17,566,810 |
| 2025-05-06 | $22.80 | $23.04 | $22.66 | $23.03 | $23.03 | 15,468,000 |
| 2025-04-30 | $22.49 | $22.65 | $22.44 | $22.58 | $22.58 | 11,258,120 |
| 2025-04-29 | $22.89 | $22.89 | $22.44 | $22.49 | $22.49 | 16,601,430 |
| 2025-04-28 | $22.46 | $23.03 | $22.24 | $22.91 | $22.91 | 20,863,510 |
| 2025-04-25 | $23.05 | $23.29 | $23.01 | $23.16 | $23.16 | 12,623,330 |
| 2025-04-24 | $23.34 | $23.38 | $23.02 | $23.06 | $23.06 | 14,104,690 |
| 2025-04-23 | $23.40 | $23.50 | $23.12 | $23.28 | $23.28 | 15,993,400 |
| 2025-04-22 | $23.24 | $23.40 | $23.08 | $23.27 | $23.27 | 12,329,500 |
| 2025-04-21 | $23.19 | $23.27 | $23.07 | $23.25 | $23.25 | 11,347,440 |
| 2025-04-18 | $23.14 | $23.28 | $23.01 | $23.20 | $23.20 | 9,046,400 |
| 2025-04-17 | $23.10 | $23.29 | $23.00 | $23.29 | $23.29 | 13,347,060 |
| 2025-04-16 | $23.32 | $23.34 | $22.87 | $23.34 | $23.34 | 17,145,150 |
| 2025-04-15 | $23.60 | $23.61 | $23.08 | $23.25 | $23.25 | 18,755,450 |
| 2025-04-14 | $23.70 | $23.80 | $23.42 | $23.59 | $23.59 | 19,166,600 |
| 2025-04-11 | $23.30 | $23.45 | $23.07 | $23.33 | $23.33 | 19,653,340 |
| 2025-04-10 | $23.46 | $23.60 | $23.13 | $23.30 | $23.30 | 28,289,720 |
| 2025-04-09 | $22.50 | $23.00 | $22.17 | $23.00 | $23.00 | 35,216,610 |
| 2025-04-08 | $22.75 | $23.18 | $22.15 | $22.95 | $22.95 | 35,073,830 |
| 2025-04-07 | $23.99 | $23.99 | $22.52 | $22.52 | $22.52 | 30,482,350 |
| 2025-04-03 | $25.30 | $25.45 | $24.91 | $25.02 | $25.02 | 17,646,630 |
| 2025-04-02 | $25.66 | $25.71 | $25.30 | $25.58 | $25.58 | 12,665,930 |
| 2025-04-01 | $26.00 | $26.10 | $25.50 | $25.70 | $25.70 | 23,388,860 |
| 2025-03-31 | $26.62 | $26.80 | $25.95 | $26.10 | $26.10 | 18,550,630 |
| 2025-03-28 | $26.56 | $26.70 | $26.32 | $26.42 | $26.42 | 11,158,920 |
| 2025-03-27 | $26.24 | $26.81 | $26.11 | $26.68 | $26.68 | 19,740,360 |
| 2025-03-26 | $26.00 | $26.47 | $25.95 | $26.29 | $26.29 | 14,042,770 |
| 2025-03-25 | $26.60 | $26.60 | $25.95 | $26.05 | $26.05 | 15,862,080 |
| 2025-03-24 | $26.35 | $26.67 | $26.12 | $26.49 | $26.49 | 17,720,000 |
| 2025-03-21 | $27.35 | $27.56 | $26.32 | $26.35 | $26.35 | 25,978,040 |
| 2025-03-20 | $26.81 | $27.79 | $26.47 | $27.52 | $27.52 | 35,424,120 |
| 2025-03-19 | $26.50 | $26.98 | $26.40 | $26.81 | $26.81 | 21,165,970 |
| 2025-03-18 | $26.40 | $26.62 | $26.20 | $26.53 | $26.53 | 15,493,250 |
| 2025-03-17 | $26.65 | $26.96 | $26.30 | $26.39 | $26.39 | 19,786,740 |
| 2025-03-14 | $26.20 | $26.80 | $26.17 | $26.57 | $26.57 | 24,415,040 |
| 2025-03-13 | $26.51 | $27.00 | $26.08 | $26.18 | $26.18 | 30,563,990 |
| 2025-03-12 | $25.57 | $27.00 | $25.56 | $26.75 | $26.75 | 70,605,420 |
| 2025-03-11 | $24.70 | $25.03 | $24.46 | $25.03 | $25.03 | 18,747,380 |
| 2025-03-10 | $25.09 | $25.16 | $24.78 | $24.86 | $24.86 | 19,423,050 |
| 2025-03-07 | $25.00 | $25.38 | $24.76 | $25.08 | $25.08 | 19,686,150 |
| 2025-03-06 | $25.05 | $25.24 | $24.91 | $25.10 | $25.10 | 17,816,380 |
| 2025-03-05 | $25.15 | $25.21 | $24.75 | $24.98 | $24.98 | 15,601,980 |
| 2025-03-04 | $25.25 | $25.27 | $24.95 | $25.08 | $25.08 | 17,345,840 |
| 2025-03-03 | $25.10 | $25.90 | $24.98 | $25.45 | $25.45 | 29,622,280 |
| 2025-02-28 | $25.62 | $25.88 | $24.90 | $24.90 | $24.90 | 24,938,710 |
| 2025-02-27 | $25.12 | $25.79 | $25.07 | $25.74 | $25.74 | 31,774,010 |
| 2025-02-26 | $25.30 | $25.32 | $25.00 | $25.12 | $25.12 | 15,207,030 |
| 2025-02-25 | $24.95 | $25.43 | $24.85 | $25.16 | $25.16 | 17,039,090 |
| 2025-02-24 | $25.18 | $25.49 | $24.92 | $25.18 | $25.18 | 17,203,700 |
| 2025-02-20 | $25.20 | $25.27 | $24.69 | $24.99 | $24.99 | 22,651,970 |
| 2025-02-19 | $25.29 | $25.45 | $25.13 | $25.35 | $25.35 | 14,507,430 |
| 2025-02-18 | $25.34 | $25.70 | $25.11 | $25.29 | $25.29 | 16,588,870 |
| 2025-02-17 | $26.00 | $26.05 | $25.33 | $25.44 | $25.44 | 19,619,490 |
| 2025-02-14 | $24.84 | $26.32 | $24.84 | $25.82 | $25.82 | 35,347,710 |
| 2025-02-13 | $25.33 | $25.35 | $24.91 | $24.92 | $24.92 | 16,625,920 |
| 2025-02-12 | $24.97 | $25.35 | $24.76 | $25.32 | $25.32 | 16,484,140 |
| 2025-02-11 | $25.81 | $25.92 | $24.93 | $25.11 | $25.11 | 23,795,350 |
| 2025-02-10 | $26.30 | $26.34 | $25.70 | $25.81 | $25.81 | 23,598,670 |
| 2025-02-07 | $25.09 | $26.00 | $25.00 | $25.85 | $25.85 | 36,938,370 |
| 2025-02-06 | $24.51 | $25.09 | $24.06 | $25.08 | $25.08 | 31,715,550 |
| 2025-02-05 | $24.88 | $24.90 | $24.51 | $24.57 | $24.57 | 19,581,200 |
| 2025-01-27 | $24.85 | $25.12 | $24.68 | $24.88 | $24.88 | 14,314,660 |
| 2025-01-24 | $24.65 | $25.10 | $24.59 | $24.75 | $24.75 | 24,363,790 |
| 2025-01-23 | $24.90 | $25.14 | $24.59 | $24.75 | $24.75 | 16,898,250 |
| 2025-01-22 | $25.18 | $25.23 | $24.64 | $24.74 | $24.74 | 14,254,880 |
| 2025-01-21 | $25.35 | $25.43 | $25.04 | $25.23 | $25.23 | 12,451,260 |
| 2025-01-20 | $25.73 | $25.85 | $25.18 | $25.28 | $25.28 | 17,046,840 |
| 2025-01-17 | $25.18 | $25.57 | $25.02 | $25.45 | $25.45 | 11,590,850 |
| 2025-01-16 | $25.54 | $25.79 | $25.14 | $25.27 | $25.27 | 17,309,870 |
| 2025-01-15 | $26.30 | $26.36 | $25.43 | $25.51 | $25.51 | 17,103,920 |
| 2025-01-14 | $24.78 | $25.95 | $24.68 | $25.93 | $25.93 | 18,770,210 |
| 2025-01-13 | $24.42 | $25.09 | $24.36 | $24.76 | $24.76 | 12,018,210 |
| 2025-01-09 | $24.82 | $25.19 | $24.82 | $25.03 | $25.03 | 9,950,890 |
| 2025-01-08 | $25.09 | $25.16 | $24.44 | $24.89 | $24.89 | 17,216,500 |
| 2025-01-07 | $25.23 | $25.54 | $24.95 | $25.10 | $25.10 | 14,013,200 |
| 2025-01-06 | $25.25 | $25.45 | $25.01 | $25.25 | $25.25 | 12,701,780 |
| 2025-01-03 | $25.26 | $25.85 | $25.16 | $25.25 | $25.25 | 17,246,040 |
| 2025-01-02 | $26.29 | $26.34 | $25.07 | $25.26 | $25.26 | 23,298,040 |
| 2024-12-31 | $26.37 | $26.67 | $26.12 | $26.33 | $26.33 | 17,827,000 |
| 2024-12-30 | $26.41 | $26.58 | $26.22 | $26.41 | $26.41 | 13,440,830 |
| 2024-12-27 | $26.64 | $26.68 | $26.21 | $26.40 | $26.40 | 14,980,220 |
| 2024-12-26 | $26.73 | $26.85 | $26.45 | $26.64 | $26.64 | 11,267,670 |
| 2024-12-25 | $26.95 | $27.06 | $26.66 | $26.73 | $26.73 | 11,191,770 |
| 2024-12-24 | $26.66 | $27.03 | $26.60 | $26.96 | $26.96 | 14,461,880 |
| 2024-12-23 | $26.77 | $27.21 | $26.65 | $26.65 | $26.65 | 13,993,910 |
| 2024-12-20 | $27.14 | $27.25 | $26.70 | $26.75 | $26.75 | 15,370,100 |
| 2024-12-19 | $27.08 | $27.27 | $26.84 | $27.14 | $27.14 | 13,301,630 |
| 2024-12-18 | $27.28 | $27.50 | $27.18 | $27.31 | $27.31 | 17,829,010 |
| 2024-12-17 | $26.48 | $27.50 | $26.40 | $27.17 | $27.17 | 30,252,720 |
| 2024-12-16 | $26.85 | $26.86 | $26.35 | $26.43 | $26.43 | 14,428,700 |
| 2024-12-13 | $27.30 | $27.31 | $26.75 | $26.75 | $26.75 | 22,389,860 |
| 2024-12-12 | $27.22 | $27.56 | $27.03 | $27.49 | $27.49 | 22,639,040 |
| 2024-12-11 | $27.30 | $27.39 | $27.01 | $27.22 | $27.22 | 15,639,840 |
| 2024-12-10 | $27.54 | $27.92 | $27.20 | $27.22 | $27.22 | 34,516,710 |
| 2024-12-09 | $27.07 | $27.32 | $26.84 | $26.96 | $26.96 | 17,918,340 |
| 2024-12-06 | $26.78 | $27.30 | $26.60 | $27.06 | $27.06 | 22,789,890 |
| 2024-12-05 | $27.01 | $27.59 | $26.75 | $26.95 | $26.95 | 19,939,820 |
| 2024-12-04 | $27.45 | $27.72 | $26.95 | $27.12 | $27.12 | 30,339,890 |
| 2024-12-03 | $26.97 | $28.13 | $26.53 | $27.77 | $27.77 | 48,537,390 |
| 2024-12-02 | $26.28 | $27.05 | $26.25 | $26.97 | $26.97 | 33,872,020 |
| 2024-11-29 | $26.21 | $26.42 | $26.00 | $26.18 | $26.18 | 21,816,710 |
| 2024-11-28 | $26.79 | $26.80 | $26.06 | $26.10 | $26.10 | 16,660,250 |
| 2024-11-27 | $26.10 | $26.54 | $25.78 | $26.54 | $26.54 | 17,930,020 |
| 2024-11-26 | $26.31 | $26.44 | $26.07 | $26.10 | $26.10 | 16,957,590 |
| 2024-11-25 | $26.33 | $26.95 | $26.13 | $26.55 | $26.55 | 31,595,650 |
| 2024-11-22 | $27.12 | $27.14 | $25.99 | $26.00 | $26.00 | 33,626,250 |
| 2024-11-21 | $27.07 | $27.58 | $26.91 | $27.26 | $27.26 | 30,231,600 |
| 2024-11-20 | $27.52 | $27.52 | $26.88 | $27.29 | $27.29 | 27,937,410 |
| 2024-11-19 | $27.76 | $28.02 | $26.81 | $27.55 | $27.55 | 37,957,030 |
| 2024-11-18 | $28.77 | $28.98 | $27.53 | $27.77 | $27.77 | 47,735,000 |
| 2024-11-15 | $27.49 | $29.45 | $27.24 | $28.70 | $28.70 | 73,759,420 |
| 2024-11-14 | $28.27 | $28.45 | $27.41 | $27.48 | $27.48 | 26,442,000 |
| 2024-11-13 | $28.06 | $28.28 | $27.53 | $28.26 | $28.26 | 32,547,520 |
| 2024-11-12 | $28.66 | $29.22 | $28.02 | $28.31 | $28.31 | 59,015,180 |
| 2024-11-11 | $27.00 | $28.70 | $26.88 | $28.58 | $28.58 | 61,026,550 |
| 2024-11-08 | $27.47 | $27.94 | $27.11 | $27.23 | $27.23 | 37,940,070 |
| 2024-11-07 | $26.65 | $27.35 | $26.30 | $27.33 | $27.33 | 38,123,410 |
| 2024-11-06 | $27.18 | $27.49 | $26.78 | $26.89 | $26.89 | 38,652,450 |
| 2024-11-05 | $26.80 | $27.29 | $26.33 | $27.18 | $27.18 | 43,913,040 |
| 2024-11-04 | $26.16 | $26.97 | $26.16 | $26.97 | $26.97 | 37,973,170 |
| 2024-11-01 | $26.03 | $26.46 | $25.93 | $26.16 | $26.16 | 25,590,180 |
| 2024-10-31 | $26.43 | $26.49 | $25.89 | $26.19 | $26.19 | 28,893,140 |
| 2024-10-30 | $26.86 | $26.89 | $26.28 | $26.44 | $26.44 | 26,344,460 |
| 2024-10-29 | $27.33 | $27.50 | $26.73 | $26.74 | $26.74 | 32,592,830 |
| 2024-10-28 | $27.81 | $27.82 | $26.62 | $27.27 | $27.27 | 44,300,560 |
| 2024-10-25 | $27.31 | $28.02 | $27.30 | $27.82 | $27.82 | 27,963,290 |
| 2024-10-24 | $28.50 | $28.50 | $27.20 | $27.30 | $27.30 | 34,490,780 |
| 2024-10-23 | $27.49 | $28.28 | $27.04 | $28.25 | $28.25 | 42,741,340 |
| 2024-10-22 | $26.65 | $27.72 | $26.56 | $27.31 | $27.31 | 36,611,190 |
| 2024-10-21 | $26.98 | $27.07 | $26.45 | $26.65 | $26.65 | 33,729,540 |
| 2024-10-18 | $26.36 | $27.53 | $26.06 | $26.98 | $26.98 | 31,407,450 |
| 2024-10-17 | $27.23 | $27.53 | $26.42 | $26.43 | $26.43 | 21,148,240 |
| 2024-10-16 | $27.75 | $28.00 | $27.00 | $27.22 | $27.22 | 25,251,130 |
| 2024-10-15 | $28.95 | $29.04 | $28.00 | $28.16 | $28.16 | 22,203,110 |
| 2024-10-14 | $28.95 | $29.28 | $28.52 | $29.07 | $29.07 | 22,410,640 |
| 2024-10-11 | $30.19 | $30.19 | $28.56 | $28.90 | $28.90 | 20,315,120 |
| 2024-10-10 | $29.37 | $30.74 | $29.37 | $30.20 | $30.20 | 33,474,440 |
| 2024-10-09 | $32.01 | $32.01 | $29.00 | $29.38 | $29.38 | 46,572,260 |
| 2024-10-08 | $33.34 | $33.34 | $30.31 | $32.03 | $32.03 | 55,859,870 |
| 2024-09-30 | $28.68 | $30.31 | $28.39 | $30.31 | $30.31 | 52,488,640 |
| 2024-09-27 | $26.72 | $27.60 | $26.72 | $27.55 | $27.55 | 19,699,800 |
| 2024-09-26 | $24.78 | $26.22 | $24.69 | $26.20 | $26.20 | 28,619,460 |
| 2024-09-25 | $24.65 | $25.48 | $24.40 | $24.76 | $24.76 | 23,654,780 |
| 2024-09-24 | $24.40 | $24.43 | $23.78 | $24.30 | $24.30 | 18,947,150 |
| 2024-09-23 | $24.09 | $24.44 | $23.90 | $24.10 | $24.10 | 9,932,240 |
| 2024-09-20 | $23.91 | $24.21 | $23.78 | $24.09 | $24.09 | 12,279,730 |
| 2024-09-19 | $23.88 | $24.14 | $23.67 | $23.91 | $23.91 | 14,139,530 |
| 2024-09-18 | $23.11 | $23.96 | $23.03 | $23.88 | $23.88 | 13,468,560 |
| 2024-09-13 | $23.32 | $23.40 | $23.02 | $23.13 | $23.13 | 7,371,920 |
| 2024-09-12 | $23.43 | $23.72 | $23.22 | $23.33 | $23.33 | 11,376,080 |
| 2024-09-11 | $23.00 | $23.63 | $22.82 | $23.52 | $23.52 | 15,566,510 |
| 2024-09-10 | $23.04 | $23.19 | $22.78 | $23.00 | $23.00 | 8,564,770 |
| 2024-09-09 | $23.20 | $23.38 | $22.90 | $22.96 | $22.96 | 11,966,970 |
| 2024-09-06 | $23.33 | $23.65 | $23.15 | $23.27 | $23.27 | 13,186,970 |
| 2024-09-05 | $23.00 | $23.42 | $22.96 | $23.27 | $23.27 | 15,950,540 |
| 2024-09-04 | $22.43 | $22.95 | $22.33 | $22.89 | $22.89 | 16,195,620 |
| 2024-09-03 | $22.06 | $22.61 | $21.98 | $22.42 | $22.42 | 16,996,170 |
| 2024-09-02 | $22.92 | $22.92 | $22.08 | $22.08 | $22.08 | 24,303,020 |
| 2024-08-30 | $22.76 | $23.35 | $22.57 | $23.16 | $23.16 | 28,776,250 |
| 2024-08-29 | $21.66 | $22.36 | $21.60 | $22.31 | $22.31 | 10,958,160 |
| 2024-08-28 | $22.15 | $22.28 | $21.70 | $21.83 | $21.83 | 10,247,170 |
| 2024-08-27 | $22.16 | $22.45 | $21.96 | $22.22 | $22.22 | 8,561,090 |
| 2024-08-26 | $22.46 | $22.66 | $22.25 | $22.36 | $22.36 | 8,327,210 |
| 2024-08-23 | $22.17 | $22.54 | $22.03 | $22.47 | $22.47 | 8,561,560 |
| 2024-08-22 | $22.45 | $22.56 | $22.13 | $22.15 | $22.15 | 9,787,300 |
| 2024-08-21 | $21.87 | $22.54 | $21.55 | $22.44 | $22.44 | 15,907,090 |
| 2024-08-20 | $22.57 | $22.66 | $22.07 | $22.25 | $22.25 | 12,267,260 |
| 2024-08-19 | $22.46 | $22.99 | $22.46 | $22.57 | $22.57 | 20,403,140 |
| 2024-08-16 | $22.32 | $22.64 | $22.26 | $22.33 | $22.33 | 13,776,920 |
| 2024-08-15 | $22.07 | $22.35 | $21.91 | $22.28 | $22.28 | 13,268,730 |
| 2024-08-14 | $22.29 | $22.29 | $21.96 | $22.02 | $22.02 | 8,308,180 |
| 2024-08-13 | $22.22 | $22.32 | $21.88 | $22.30 | $22.30 | 11,692,630 |
| 2024-08-12 | $22.30 | $22.40 | $22.17 | $22.21 | $22.21 | 9,185,860 |
| 2024-08-09 | $22.38 | $22.59 | $22.17 | $22.28 | $22.28 | 11,921,900 |
| 2024-08-08 | $22.41 | $22.50 | $22.03 | $22.29 | $22.29 | 12,196,030 |
| 2024-08-07 | $22.30 | $22.59 | $22.18 | $22.44 | $22.44 | 11,990,420 |
| 2024-08-06 | $22.60 | $22.77 | $22.22 | $22.40 | $22.40 | 14,774,440 |
| 2024-08-05 | $22.80 | $23.00 | $22.47 | $22.49 | $22.49 | 16,154,240 |
| 2024-08-02 | $23.15 | $23.25 | $22.85 | $22.89 | $22.89 | 16,759,300 |
| 2024-08-01 | $23.62 | $23.65 | $23.13 | $23.40 | $23.40 | 17,039,910 |
| 2024-07-31 | $23.00 | $23.72 | $22.85 | $23.62 | $23.62 | 19,050,210 |
| 2024-07-30 | $23.64 | $23.65 | $22.78 | $22.99 | $22.99 | 23,119,980 |
| 2024-07-29 | $24.10 | $24.18 | $23.76 | $23.80 | $23.80 | 13,723,360 |
| 2024-07-26 | $23.95 | $24.55 | $23.88 | $24.17 | $24.17 | 21,233,140 |
| 2024-07-25 | $23.82 | $23.90 | $23.30 | $23.56 | $23.56 | 18,960,140 |
| 2024-07-24 | $25.35 | $25.35 | $23.73 | $23.80 | $23.80 | 30,482,640 |
| 2024-07-23 | $26.15 | $26.18 | $25.30 | $25.30 | $25.30 | 14,838,150 |
| 2024-07-22 | $26.22 | $26.52 | $25.91 | $26.09 | $26.09 | 16,222,850 |
| 2024-07-19 | $26.12 | $26.49 | $26.10 | $26.33 | $26.33 | 13,813,590 |
| 2024-07-18 | $26.33 | $26.59 | $26.02 | $26.26 | $26.26 | 13,579,870 |
| 2024-07-17 | $26.51 | $26.64 | $26.23 | $26.39 | $26.39 | 12,258,230 |
| 2024-07-16 | $26.10 | $26.70 | $26.01 | $26.61 | $26.61 | 17,649,660 |
| 2024-07-15 | $26.34 | $26.82 | $26.15 | $26.24 | $26.24 | 22,324,360 |
| 2024-07-12 | $26.14 | $26.46 | $25.69 | $26.35 | $26.35 | 25,298,010 |
| 2024-07-11 | $26.02 | $26.25 | $25.63 | $26.22 | $26.22 | 33,809,060 |
| 2024-07-10 | $24.33 | $25.35 | $24.25 | $25.21 | $25.21 | 23,081,630 |
| 2024-07-09 | $24.03 | $24.42 | $23.48 | $24.40 | $24.40 | 17,515,870 |
| 2024-07-08 | $23.73 | $24.14 | $23.54 | $23.87 | $23.87 | 14,809,780 |
| 2024-07-05 | $24.05 | $24.10 | $23.20 | $23.72 | $23.72 | 18,840,360 |
| 2024-07-04 | $24.44 | $24.69 | $24.00 | $24.01 | $24.01 | 13,581,680 |
| 2024-07-03 | $24.72 | $25.01 | $24.34 | $24.38 | $24.38 | 13,634,330 |
| 2024-07-02 | $25.31 | $25.59 | $24.61 | $24.72 | $24.72 | 15,551,910 |
| 2024-07-01 | $25.30 | $25.47 | $24.80 | $25.28 | $25.28 | 10,812,860 |
| 2024-06-28 | $25.05 | $25.72 | $24.91 | $25.30 | $25.30 | 11,537,000 |
| 2024-06-27 | $25.53 | $25.54 | $24.95 | $25.13 | $25.13 | 14,278,090 |
| 2024-06-26 | $25.66 | $25.71 | $25.01 | $25.48 | $25.48 | 12,669,600 |
| 2024-06-25 | $25.53 | $26.22 | $25.51 | $25.60 | $25.60 | 19,992,020 |
| 2024-06-24 | $26.00 | $26.11 | $25.36 | $25.40 | $25.40 | 12,489,050 |
| 2024-06-21 | $25.35 | $26.28 | $25.25 | $25.98 | $25.98 | 18,699,170 |
| 2024-06-20 | $25.82 | $25.89 | $25.29 | $25.36 | $25.36 | 11,531,310 |
| 2024-06-19 | $25.80 | $26.23 | $25.62 | $25.82 | $25.82 | 15,597,200 |
| 2024-06-18 | $25.30 | $25.84 | $25.25 | $25.80 | $25.80 | 16,807,720 |
| 2024-06-17 | $24.68 | $25.50 | $24.63 | $25.38 | $25.38 | 17,741,050 |
| 2024-06-14 | $24.75 | $24.80 | $24.20 | $24.74 | $24.74 | 14,526,230 |
| 2024-06-13 | $24.60 | $24.88 | $24.50 | $24.75 | $24.75 | 11,779,310 |
| 2024-06-12 | $24.65 | $24.95 | $24.60 | $24.66 | $24.66 | 10,669,810 |
| 2024-06-11 | $24.95 | $25.23 | $24.62 | $25.15 | $25.15 | 16,239,960 |
| 2024-06-07 | $25.55 | $25.70 | $24.89 | $25.01 | $25.01 | 16,155,570 |
| 2024-06-06 | $25.45 | $25.79 | $25.35 | $25.48 | $25.48 | 18,873,850 |
| 2024-06-05 | $25.28 | $25.70 | $25.21 | $25.45 | $25.45 | 21,227,100 |
| 2024-06-04 | $25.54 | $25.78 | $24.92 | $25.08 | $25.08 | 36,990,490 |
| 2024-06-03 | $25.97 | $26.46 | $25.79 | $25.98 | $25.98 | 14,563,920 |
| 2024-05-31 | $26.38 | $26.95 | $25.97 | $25.97 | $25.97 | 18,866,780 |
| 2024-05-30 | $26.24 | $26.71 | $26.14 | $26.40 | $26.40 | 16,748,300 |
| 2024-05-29 | $26.00 | $26.43 | $25.83 | $26.27 | $26.27 | 13,966,230 |
| 2024-05-28 | $26.26 | $26.45 | $25.97 | $26.00 | $26.00 | 11,930,230 |
| 2024-05-27 | $26.06 | $26.50 | $25.75 | $26.44 | $26.44 | 17,001,420 |
| 2024-05-24 | $26.86 | $26.86 | $26.02 | $26.03 | $26.03 | 18,483,430 |
| 2024-05-23 | $26.89 | $27.00 | $26.66 | $26.90 | $26.90 | 13,241,990 |
| 2024-05-22 | $27.00 | $27.16 | $26.74 | $27.04 | $27.04 | 13,183,080 |
| 2024-05-21 | $27.27 | $27.40 | $26.87 | $27.09 | $27.09 | 18,684,710 |
| 2024-05-20 | $27.61 | $27.86 | $27.21 | $27.40 | $27.40 | 19,480,200 |
| 2024-05-17 | $27.47 | $28.10 | $27.41 | $27.61 | $27.61 | 20,159,390 |
| 2024-05-16 | $27.60 | $27.77 | $27.33 | $27.50 | $27.50 | 20,115,320 |
| 2024-05-15 | $28.00 | $28.24 | $27.61 | $27.71 | $27.71 | 27,810,300 |
| 2024-05-14 | $26.28 | $28.45 | $26.22 | $28.35 | $28.35 | 60,994,500 |
| 2024-05-13 | $25.68 | $26.42 | $25.39 | $26.17 | $26.17 | 19,154,440 |
| 2024-05-10 | $26.25 | $26.28 | $25.80 | $26.00 | $26.00 | 13,597,010 |
| 2024-05-09 | $25.79 | $26.34 | $25.60 | $26.25 | $26.25 | 23,313,060 |
| 2024-05-08 | $26.35 | $26.35 | $25.82 | $25.92 | $25.92 | 17,905,890 |
| 2024-05-07 | $26.09 | $26.76 | $25.61 | $26.52 | $26.52 | 30,174,390 |
| 2024-05-06 | $26.50 | $26.66 | $26.20 | $26.25 | $26.25 | 32,863,080 |
| 2024-04-30 | $26.30 | $26.48 | $25.90 | $26.20 | $26.20 | 27,765,720 |
| 2024-04-29 | $26.40 | $26.58 | $25.95 | $26.30 | $26.30 | 37,418,710 |
| 2024-04-26 | $26.15 | $26.53 | $26.00 | $26.32 | $26.32 | 46,633,060 |
| 2024-04-25 | $27.23 | $27.23 | $26.14 | $26.59 | $26.59 | 70,726,750 |
| 2024-04-24 | $24.74 | $24.91 | $24.48 | $24.75 | $24.75 | 13,775,040 |
| 2024-04-23 | $24.48 | $24.67 | $24.20 | $24.52 | $24.52 | 13,865,290 |
| 2024-04-22 | $25.40 | $25.54 | $24.40 | $24.45 | $24.45 | 30,819,190 |
| 2024-04-19 | $25.49 | $25.84 | $25.11 | $25.71 | $25.71 | 19,050,540 |
| 2024-04-18 | $25.35 | $26.12 | $24.91 | $25.49 | $25.49 | 19,774,400 |
| 2024-04-17 | $25.48 | $25.63 | $25.10 | $25.59 | $25.59 | 16,037,940 |
| 2024-04-16 | $25.68 | $25.69 | $25.09 | $25.23 | $25.23 | 19,179,140 |
| 2024-04-15 | $25.43 | $26.00 | $25.43 | $25.68 | $25.68 | 24,841,350 |
| 2024-04-12 | $25.60 | $26.15 | $25.30 | $25.43 | $25.43 | 21,039,510 |
| 2024-04-11 | $24.92 | $26.32 | $24.66 | $25.97 | $25.97 | 37,245,650 |
| 2024-04-10 | $24.90 | $25.39 | $24.90 | $25.20 | $25.20 | 31,253,710 |
| 2024-04-09 | $24.35 | $24.88 | $24.21 | $24.70 | $24.70 | 25,606,420 |
| 2024-04-08 | $23.96 | $24.80 | $23.88 | $24.31 | $24.31 | 24,922,070 |
| 2024-04-03 | $23.91 | $23.93 | $23.58 | $23.86 | $23.86 | 12,332,100 |
| 2024-04-02 | $23.88 | $24.07 | $23.69 | $23.91 | $23.91 | 16,981,390 |
| 2024-04-01 | $22.88 | $23.95 | $22.88 | $23.80 | $23.80 | 19,637,130 |
| 2024-03-29 | $22.94 | $23.07 | $22.65 | $22.84 | $22.84 | 8,545,880 |
| 2024-03-28 | $22.85 | $23.25 | $22.53 | $22.82 | $22.82 | 16,744,200 |
| 2024-03-27 | $23.38 | $23.42 | $22.89 | $22.90 | $22.90 | 11,116,320 |
| 2024-03-26 | $23.00 | $23.45 | $22.96 | $23.38 | $23.38 | 12,165,000 |
| 2024-03-25 | $23.34 | $23.59 | $23.02 | $23.11 | $23.11 | 14,010,340 |
| 2024-03-22 | $23.73 | $23.77 | $23.10 | $23.35 | $23.35 | 14,140,320 |
| 2024-03-21 | $24.02 | $24.02 | $23.50 | $23.61 | $23.61 | 18,611,840 |
| 2024-03-20 | $24.00 | $24.27 | $23.68 | $23.85 | $23.85 | 16,802,270 |
| 2024-03-19 | $24.32 | $24.35 | $24.01 | $24.03 | $24.03 | 18,186,560 |
| 2024-03-18 | $24.39 | $24.85 | $24.39 | $24.56 | $24.56 | 23,551,170 |
| 2024-03-15 | $24.10 | $24.37 | $23.73 | $24.37 | $24.37 | 15,715,380 |
| 2024-03-14 | $24.23 | $24.44 | $23.95 | $24.10 | $24.10 | 15,358,290 |
| 2024-03-13 | $23.93 | $24.80 | $23.73 | $24.33 | $24.33 | 26,322,300 |
| 2024-03-12 | $23.92 | $24.27 | $23.59 | $23.96 | $23.96 | 22,375,360 |
| 2024-03-11 | $23.28 | $23.87 | $23.25 | $23.73 | $23.73 | 15,868,840 |
| 2024-03-08 | $23.31 | $23.53 | $23.10 | $23.25 | $23.25 | 9,409,850 |
| 2024-03-07 | $23.90 | $24.16 | $23.36 | $23.38 | $23.38 | 16,134,690 |
| 2024-03-06 | $23.58 | $24.41 | $23.53 | $23.89 | $23.89 | 25,394,540 |
| 2024-03-05 | $23.10 | $24.02 | $22.80 | $23.59 | $23.59 | 23,564,100 |
| 2024-03-04 | $23.92 | $23.92 | $23.10 | $23.25 | $23.25 | 21,452,030 |
| 2024-03-01 | $23.45 | $23.99 | $23.21 | $23.92 | $23.92 | 24,510,580 |
| 2024-02-29 | $22.38 | $23.44 | $22.30 | $23.40 | $23.40 | 23,550,690 |
| 2024-02-28 | $23.50 | $23.55 | $22.62 | $22.62 | $22.62 | 26,841,510 |
| 2024-02-27 | $23.10 | $23.65 | $22.98 | $23.49 | $23.49 | 24,943,030 |
| 2024-02-26 | $22.60 | $23.75 | $22.60 | $23.20 | $23.20 | 33,023,020 |
| 2024-02-23 | $22.04 | $22.55 | $21.97 | $22.44 | $22.44 | 20,649,790 |
| 2024-02-22 | $21.97 | $22.10 | $21.82 | $22.06 | $22.06 | 12,371,290 |
| 2024-02-21 | $21.49 | $22.35 | $21.28 | $21.98 | $21.98 | 24,671,570 |
| 2024-02-20 | $22.00 | $22.00 | $21.37 | $21.62 | $21.62 | 15,916,490 |
| 2024-02-19 | $22.20 | $22.63 | $21.80 | $22.08 | $22.08 | 21,194,840 |
| 2024-02-08 | $21.99 | $22.32 | $21.86 | $22.18 | $22.18 | 20,412,110 |
| 2024-02-07 | $21.60 | $22.28 | $21.27 | $21.81 | $21.81 | 25,048,350 |
| 2024-02-06 | $19.83 | $21.53 | $19.57 | $21.43 | $21.43 | 26,790,490 |
| 2024-02-05 | $20.01 | $20.20 | $19.11 | $19.87 | $19.87 | 22,993,990 |
| 2024-02-02 | $20.79 | $20.91 | $19.50 | $20.00 | $20.00 | 19,545,200 |
| 2024-02-01 | $20.42 | $20.98 | $20.27 | $20.71 | $20.71 | 16,728,600 |
| 2024-01-31 | $21.01 | $21.25 | $20.32 | $20.43 | $20.43 | 14,784,280 |
| 2024-01-30 | $21.01 | $21.47 | $20.91 | $21.04 | $21.04 | 13,848,840 |
| 2024-01-29 | $21.94 | $22.08 | $21.13 | $21.15 | $21.15 | 19,287,670 |
| 2024-01-26 | $22.20 | $22.22 | $21.87 | $21.96 | $21.96 | 16,504,770 |
| 2024-01-25 | $22.20 | $22.40 | $21.80 | $22.30 | $22.30 | 21,350,320 |
| 2024-01-24 | $22.65 | $22.70 | $21.60 | $22.15 | $22.15 | 19,999,580 |
| 2024-01-23 | $22.34 | $22.65 | $22.01 | $22.51 | $22.51 | 13,456,080 |
| 2024-01-22 | $23.06 | $23.11 | $22.20 | $22.40 | $22.40 | 14,364,170 |
| 2024-01-19 | $23.00 | $23.33 | $22.86 | $23.06 | $23.06 | 11,403,320 |
| 2024-01-18 | $22.80 | $23.15 | $22.33 | $23.09 | $23.09 | 15,852,210 |
| 2024-01-17 | $23.45 | $23.59 | $22.80 | $22.80 | $22.80 | 14,116,280 |
| 2024-01-16 | $23.20 | $23.62 | $23.20 | $23.53 | $23.53 | 11,656,110 |
| 2024-01-15 | $23.32 | $23.59 | $23.13 | $23.37 | $23.37 | 9,108,500 |
| 2024-01-12 | $23.49 | $23.68 | $23.32 | $23.41 | $23.41 | 9,299,700 |
| 2024-01-11 | $23.13 | $23.70 | $22.90 | $23.50 | $23.50 | 13,001,500 |
| 2024-01-10 | $23.23 | $23.38 | $22.97 | $23.13 | $23.13 | 8,994,500 |
| 2024-01-09 | $23.00 | $23.52 | $23.00 | $23.24 | $23.24 | 12,322,950 |
| 2024-01-08 | $23.64 | $23.66 | $22.92 | $23.00 | $23.00 | 19,931,150 |
| 2024-01-05 | $23.84 | $24.23 | $23.45 | $23.64 | $23.64 | 15,142,460 |
| 2024-01-04 | $24.10 | $24.10 | $23.56 | $23.84 | $23.84 | 16,436,260 |
| 2024-01-03 | $24.53 | $24.59 | $23.95 | $24.15 | $24.15 | 16,160,730 |
| 2024-01-02 | $25.31 | $25.35 | $24.65 | $24.65 | $24.65 | 13,285,380 |
| 2024-01-01 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-12-29 | $25.25 | $25.42 | $25.10 | $25.22 | $25.22 | 12,232,370 |
| 2023-12-28 | $24.41 | $25.24 | $24.35 | $25.23 | $25.23 | 13,617,860 |
| 2023-12-27 | $24.60 | $24.88 | $24.45 | $24.56 | $24.56 | 10,559,570 |
| 2023-12-26 | $24.88 | $24.90 | $24.33 | $24.50 | $24.50 | 12,335,050 |
| 2023-12-25 | $24.95 | $25.30 | $24.70 | $24.90 | $24.90 | 11,720,480 |
| 2023-12-22 | $25.01 | $25.20 | $24.63 | $24.90 | $24.90 | 12,004,300 |
| 2023-12-21 | $24.95 | $25.28 | $24.84 | $25.04 | $25.04 | 11,695,590 |
| 2023-12-20 | $25.45 | $25.56 | $25.01 | $25.01 | $25.01 | 8,135,390 |
| 2023-12-19 | $25.50 | $25.59 | $25.08 | $25.42 | $25.42 | 10,501,160 |
| 2023-12-18 | $25.65 | $25.85 | $25.35 | $25.60 | $25.60 | 10,038,050 |
| 2023-12-15 | $26.01 | $26.14 | $25.61 | $25.64 | $25.64 | 11,847,010 |
| 2023-12-14 | $26.19 | $26.49 | $25.92 | $25.95 | $25.95 | 9,981,860 |
| 2023-12-13 | $26.73 | $26.73 | $26.06 | $26.10 | $26.10 | 15,320,630 |
| 2023-12-12 | $26.30 | $26.92 | $26.16 | $26.88 | $26.88 | 18,821,010 |
| 2023-12-11 | $26.00 | $26.43 | $25.57 | $26.30 | $26.30 | 17,793,200 |
| 2023-12-08 | $26.17 | $26.18 | $25.87 | $25.98 | $25.98 | 11,325,540 |
| 2023-12-07 | $26.00 | $26.23 | $25.56 | $26.16 | $26.16 | 14,952,230 |
| 2023-12-06 | $25.79 | $26.30 | $25.75 | $25.98 | $25.98 | 11,230,410 |
| 2023-12-05 | $26.24 | $26.53 | $25.81 | $25.86 | $25.86 | 14,604,340 |
| 2023-12-04 | $26.51 | $26.82 | $26.23 | $26.37 | $26.37 | 12,694,790 |
| 2023-12-01 | $26.90 | $26.99 | $26.36 | $26.51 | $26.51 | 14,596,900 |
| 2023-11-30 | $27.15 | $27.26 | $26.68 | $26.90 | $26.90 | 14,034,820 |
| 2023-11-29 | $27.70 | $27.70 | $27.01 | $27.34 | $27.34 | 12,167,040 |
| 2023-11-28 | $27.74 | $27.80 | $27.31 | $27.76 | $27.76 | 18,787,840 |
| 2023-11-27 | $27.63 | $28.10 | $27.30 | $27.85 | $27.85 | 22,074,470 |
| 2023-11-24 | $27.74 | $27.91 | $27.25 | $27.31 | $27.31 | 17,635,030 |
| 2023-11-23 | $27.29 | $28.28 | $27.29 | $27.99 | $27.99 | 22,030,340 |
| 2023-11-22 | $27.82 | $27.84 | $27.29 | $27.29 | $27.29 | 11,842,520 |
| 2023-11-21 | $27.94 | $28.36 | $27.86 | $27.94 | $27.94 | 15,670,300 |
| 2023-11-20 | $28.08 | $28.14 | $27.78 | $27.94 | $27.94 | 12,324,710 |
| 2023-11-17 | $27.78 | $28.05 | $27.64 | $27.94 | $27.94 | 11,427,800 |
| 2023-11-16 | $28.12 | $28.22 | $27.77 | $27.78 | $27.78 | 11,293,610 |
| 2023-11-15 | $28.29 | $28.37 | $27.65 | $28.12 | $28.12 | 17,987,990 |
| 2023-11-14 | $27.74 | $28.11 | $27.58 | $28.00 | $28.00 | 16,104,960 |
| 2023-11-13 | $28.20 | $28.23 | $27.56 | $27.69 | $27.69 | 16,661,190 |
| 2023-11-10 | $28.80 | $28.80 | $27.82 | $28.09 | $28.09 | 25,662,680 |
| 2023-11-09 | $29.11 | $29.44 | $28.60 | $29.00 | $29.00 | 21,999,030 |
| 2023-11-08 | $29.60 | $29.68 | $29.01 | $29.19 | $29.19 | 21,579,380 |
| 2023-11-07 | $29.68 | $30.30 | $29.41 | $29.79 | $29.79 | 20,068,050 |
| 2023-11-06 | $30.10 | $30.15 | $29.22 | $29.69 | $29.69 | 25,709,440 |
| 2023-11-03 | $29.86 | $30.25 | $29.73 | $29.97 | $29.97 | 12,716,690 |
| 2023-11-02 | $30.16 | $30.35 | $29.70 | $29.92 | $29.92 | 16,107,460 |
| 2023-11-01 | $29.28 | $30.24 | $28.89 | $29.98 | $29.98 | 24,366,650 |
| 2023-10-31 | $30.17 | $30.29 | $28.98 | $29.38 | $29.38 | 26,941,870 |
| 2023-10-30 | $30.68 | $30.95 | $28.88 | $30.01 | $30.01 | 44,609,760 |
| 2023-10-27 | $30.30 | $31.15 | $29.60 | $29.79 | $29.79 | 30,906,060 |
| 2023-10-26 | $30.10 | $30.42 | $29.68 | $30.25 | $30.25 | 17,773,610 |
| 2023-10-25 | $29.80 | $30.58 | $29.80 | $30.10 | $30.10 | 23,546,310 |
| 2023-10-24 | $29.88 | $30.26 | $29.41 | $29.78 | $29.78 | 19,482,410 |
| 2023-10-23 | $29.89 | $30.36 | $29.62 | $29.98 | $29.98 | 23,121,940 |
| 2023-10-20 | $29.60 | $30.24 | $29.23 | $29.31 | $29.31 | 19,120,190 |
| 2023-10-19 | $30.63 | $30.63 | $29.53 | $29.67 | $29.67 | 34,744,410 |
| 2023-10-18 | $29.44 | $31.30 | $29.44 | $30.98 | $30.98 | 54,447,710 |
| 2023-10-17 | $29.50 | $30.50 | $29.20 | $29.87 | $29.87 | 45,152,200 |
| 2023-10-16 | $28.00 | $29.35 | $27.95 | $28.88 | $28.88 | 49,892,690 |
| 2023-10-13 | $27.90 | $28.35 | $27.62 | $28.21 | $28.21 | 39,295,190 |
| 2023-10-12 | $25.78 | $28.14 | $25.78 | $28.14 | $28.14 | 55,126,890 |
| 2023-10-11 | $26.03 | $26.17 | $25.50 | $25.58 | $25.58 | 12,596,430 |
| 2023-10-10 | $25.85 | $26.03 | $25.51 | $25.83 | $25.83 | 13,679,410 |
| 2023-10-09 | $25.70 | $26.27 | $25.70 | $25.86 | $25.86 | 15,660,940 |
| 2023-09-28 | $25.65 | $26.10 | $25.51 | $25.67 | $25.67 | 12,678,910 |
| 2023-09-27 | $25.75 | $26.04 | $25.50 | $25.50 | $25.50 | 9,675,960 |
| 2023-09-26 | $25.80 | $26.16 | $25.60 | $25.67 | $25.67 | 9,568,450 |
| 2023-09-25 | $26.56 | $26.56 | $25.75 | $25.87 | $25.87 | 15,557,600 |
| 2023-09-22 | $26.20 | $26.46 | $25.85 | $26.43 | $26.43 | 13,577,500 |
| 2023-09-21 | $26.60 | $26.79 | $25.94 | $26.03 | $26.03 | 16,290,600 |
| 2023-09-20 | $27.23 | $27.35 | $26.76 | $26.79 | $26.79 | 8,706,700 |
| 2023-09-19 | $27.84 | $27.86 | $26.93 | $27.23 | $27.23 | 15,096,310 |
| 2023-09-18 | $26.71 | $28.25 | $26.55 | $27.99 | $27.99 | 25,629,320 |
| 2023-09-15 | $27.00 | $27.13 | $26.64 | $26.72 | $26.72 | 11,806,520 |
| 2023-09-14 | $27.00 | $27.27 | $26.70 | $26.88 | $26.88 | 10,551,000 |
| 2023-09-13 | $27.80 | $27.89 | $27.07 | $27.27 | $27.27 | 10,609,550 |
| 2023-09-12 | $27.21 | $28.37 | $27.18 | $27.75 | $27.75 | 18,672,550 |
| 2023-09-11 | $26.20 | $27.43 | $26.12 | $27.20 | $27.20 | 15,915,860 |
| 2023-09-08 | $26.35 | $26.57 | $26.18 | $26.30 | $26.30 | 6,588,180 |
| 2023-09-07 | $26.68 | $26.74 | $26.35 | $26.55 | $26.55 | 10,343,150 |
| 2023-09-06 | $26.86 | $27.43 | $26.74 | $26.84 | $26.84 | 10,459,170 |
| 2023-09-05 | $27.26 | $27.44 | $26.88 | $26.93 | $26.93 | 12,503,840 |
| 2023-09-04 | $26.97 | $27.38 | $26.61 | $27.26 | $27.26 | 19,783,800 |
| 2023-09-01 | $26.17 | $27.00 | $26.17 | $26.63 | $26.63 | 15,140,290 |
| 2023-08-31 | $26.49 | $26.49 | $25.98 | $26.11 | $26.11 | 13,636,400 |
| 2023-08-30 | $26.63 | $26.71 | $26.20 | $26.53 | $26.53 | 13,557,870 |
| 2023-08-29 | $26.00 | $26.85 | $25.76 | $26.63 | $26.63 | 18,454,860 |
| 2023-08-28 | $27.38 | $27.40 | $25.79 | $25.90 | $25.90 | 21,368,440 |
| 2023-08-25 | $25.64 | $25.97 | $25.38 | $25.60 | $25.60 | 11,670,880 |
| 2023-08-24 | $25.16 | $26.04 | $24.96 | $25.63 | $25.63 | 13,640,310 |
| 2023-08-23 | $25.50 | $25.62 | $24.97 | $25.00 | $25.00 | 9,848,760 |
| 2023-08-22 | $25.58 | $25.88 | $25.03 | $25.72 | $25.72 | 13,309,350 |
| 2023-08-21 | $25.88 | $26.00 | $25.35 | $25.36 | $25.36 | 9,719,690 |
| 2023-08-18 | $26.33 | $26.40 | $25.88 | $25.89 | $25.89 | 12,651,260 |
| 2023-08-17 | $25.96 | $26.55 | $25.70 | $26.40 | $26.40 | 16,114,010 |
| 2023-08-16 | $26.50 | $26.60 | $26.00 | $26.10 | $26.10 | 14,211,370 |
| 2023-08-15 | $26.98 | $27.16 | $26.36 | $26.62 | $26.62 | 15,473,860 |
| 2023-08-14 | $27.59 | $27.61 | $26.07 | $26.72 | $26.72 | 27,743,440 |
| 2023-08-11 | $28.71 | $28.89 | $27.90 | $27.99 | $27.99 | 20,133,040 |
| 2023-08-10 | $29.00 | $29.31 | $28.45 | $28.72 | $28.72 | 18,210,460 |
| 2023-08-09 | $29.46 | $29.49 | $28.80 | $29.10 | $29.10 | 14,261,140 |
| 2023-08-08 | $29.55 | $29.80 | $29.11 | $29.46 | $29.46 | 13,259,080 |
| 2023-08-07 | $29.77 | $30.28 | $29.40 | $29.73 | $29.73 | 15,870,160 |
| 2023-08-04 | $30.03 | $30.60 | $29.75 | $29.83 | $29.83 | 18,532,050 |
| 2023-08-03 | $30.01 | $30.20 | $29.48 | $29.85 | $29.85 | 19,882,740 |
| 2023-08-02 | $29.55 | $31.55 | $29.55 | $30.22 | $30.22 | 37,198,660 |
| 2023-08-01 | $29.21 | $30.88 | $29.05 | $29.55 | $29.55 | 40,615,520 |
| 2023-07-31 | $28.46 | $30.16 | $28.46 | $29.56 | $29.56 | 48,851,140 |
| 2023-07-28 | $25.87 | $28.38 | $25.45 | $28.17 | $28.17 | 53,404,690 |
| 2023-07-27 | $26.50 | $27.07 | $25.89 | $25.97 | $25.97 | 20,559,060 |
| 2023-07-26 | $26.65 | $26.65 | $26.01 | $26.10 | $26.10 | 14,271,720 |
| 2023-07-25 | $25.21 | $26.94 | $25.21 | $26.65 | $26.65 | 40,056,470 |
| 2023-07-24 | $24.82 | $25.33 | $24.58 | $24.89 | $24.89 | 7,993,860 |
| 2023-07-21 | $24.94 | $25.34 | $24.69 | $25.07 | $25.07 | 7,778,960 |
| 2023-07-20 | $25.49 | $25.68 | $24.89 | $24.93 | $24.93 | 10,002,920 |
| 2023-07-19 | $25.31 | $25.59 | $25.23 | $25.33 | $25.33 | 8,776,660 |
| 2023-07-18 | $25.06 | $25.67 | $24.80 | $25.49 | $25.49 | 12,429,230 |
| 2023-07-17 | $25.30 | $25.30 | $24.70 | $25.04 | $25.04 | 10,589,220 |
| 2023-07-14 | $25.63 | $25.66 | $25.20 | $25.40 | $25.40 | 8,828,690 |
| 2023-07-13 | $25.70 | $25.95 | $25.39 | $25.67 | $25.67 | 10,498,160 |
| 2023-07-12 | $26.24 | $26.76 | $25.93 | $26.01 | $25.71 | 17,066,950 |
| 2023-07-11 | $25.80 | $26.36 | $25.60 | $26.22 | $25.92 | 16,324,830 |
| 2023-07-10 | $25.91 | $26.30 | $25.51 | $25.62 | $25.32 | 9,849,100 |
| 2023-07-07 | $25.89 | $26.18 | $25.72 | $25.91 | $25.61 | 11,137,710 |
| 2023-07-06 | $25.67 | $26.17 | $25.46 | $25.98 | $25.68 | 14,848,810 |
| 2023-07-05 | $26.18 | $26.19 | $25.73 | $25.74 | $25.44 | 15,831,550 |
| 2023-07-04 | $26.20 | $26.50 | $25.77 | $26.22 | $25.92 | 24,835,030 |
| 2023-07-03 | $25.40 | $26.22 | $25.35 | $26.16 | $25.86 | 31,767,180 |
| 2023-06-30 | $25.10 | $25.46 | $24.86 | $25.17 | $24.88 | 10,581,340 |
| 2023-06-29 | $24.95 | $25.40 | $24.85 | $25.12 | $24.83 | 15,274,720 |
| 2023-06-28 | $25.12 | $25.55 | $24.71 | $24.93 | $24.64 | 13,882,230 |
| 2023-06-27 | $25.02 | $25.24 | $24.42 | $25.10 | $24.81 | 19,993,190 |
| 2023-06-26 | $24.95 | $26.00 | $24.80 | $25.18 | $24.89 | 25,495,800 |
| 2023-06-21 | $24.94 | $25.56 | $24.85 | $25.08 | $24.79 | 20,660,600 |
| 2023-06-20 | $25.35 | $25.35 | $24.87 | $25.06 | $24.77 | 16,595,270 |
| 2023-06-19 | $24.85 | $25.63 | $24.79 | $25.36 | $25.07 | 27,953,270 |
| 2023-06-16 | $24.91 | $25.36 | $24.67 | $24.85 | $24.56 | 21,322,820 |
| 2023-06-15 | $24.11 | $25.25 | $24.05 | $24.82 | $24.53 | 27,691,110 |
| 2023-06-14 | $24.20 | $24.44 | $24.00 | $24.13 | $23.85 | 17,828,840 |
| 2023-06-13 | $23.70 | $24.19 | $23.65 | $24.06 | $23.78 | 19,889,660 |
| 2023-06-12 | $23.15 | $23.86 | $23.03 | $23.71 | $23.44 | 23,622,400 |
| 2023-06-09 | $23.31 | $23.57 | $23.04 | $23.23 | $22.96 | 19,466,310 |
| 2023-06-08 | $23.08 | $23.29 | $22.85 | $23.02 | $22.75 | 11,066,140 |
| 2023-06-07 | $23.38 | $23.46 | $22.78 | $23.09 | $22.82 | 16,847,650 |
| 2023-06-06 | $23.60 | $23.96 | $23.23 | $23.35 | $23.08 | 17,504,210 |
| 2023-06-05 | $23.69 | $23.79 | $23.00 | $23.40 | $23.13 | 17,085,990 |
| 2023-06-02 | $22.82 | $23.60 | $22.73 | $23.58 | $23.31 | 26,396,870 |
| 2023-06-01 | $22.70 | $23.18 | $22.55 | $22.82 | $22.56 | 18,244,230 |
| 2023-05-31 | $22.91 | $23.00 | $22.46 | $22.59 | $22.33 | 18,533,720 |
| 2023-05-30 | $22.57 | $23.45 | $22.42 | $23.00 | $22.73 | 32,061,640 |
| 2023-05-29 | $23.72 | $23.72 | $22.65 | $22.70 | $22.44 | 45,843,900 |
| 2023-05-26 | $24.57 | $24.57 | $23.16 | $23.74 | $23.47 | 42,490,250 |
| 2023-05-25 | $26.34 | $26.40 | $24.50 | $24.80 | $24.51 | 35,031,560 |
| 2023-05-24 | $26.51 | $26.88 | $26.31 | $26.43 | $26.12 | 9,530,490 |
| 2023-05-23 | $27.15 | $27.48 | $26.67 | $26.70 | $26.39 | 11,214,090 |
| 2023-05-22 | $26.88 | $27.43 | $26.60 | $27.20 | $26.89 | 13,156,160 |
| 2023-05-19 | $26.79 | $26.95 | $26.50 | $26.88 | $26.88 | 8,431,710 |
| 2023-05-18 | $26.98 | $27.25 | $26.52 | $26.79 | $26.79 | 11,186,400 |
| 2023-05-17 | $27.20 | $27.44 | $26.60 | $26.95 | $26.95 | 12,708,430 |
| 2023-05-16 | $28.48 | $28.48 | $27.07 | $27.21 | $27.21 | 17,276,970 |
| 2023-05-15 | $27.77 | $28.30 | $27.75 | $28.14 | $28.14 | 12,172,200 |
| 2023-05-12 | $28.23 | $28.62 | $27.73 | $27.77 | $27.77 | 14,104,070 |
| 2023-05-11 | $27.96 | $29.12 | $27.52 | $28.32 | $28.32 | 30,489,370 |
| 2023-05-10 | $26.50 | $28.35 | $26.30 | $28.31 | $28.31 | 38,968,760 |
| 2023-05-09 | $26.33 | $26.95 | $26.01 | $26.52 | $26.52 | 18,406,230 |
| 2023-05-08 | $26.20 | $26.84 | $26.09 | $26.23 | $26.23 | 13,120,800 |
| 2023-05-05 | $26.54 | $26.74 | $25.95 | $26.06 | $26.06 | 14,034,910 |
| 2023-05-04 | $26.86 | $27.07 | $26.42 | $26.54 | $26.54 | 13,344,950 |
| 2023-05-03 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2023-05-02 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2023-04-28 | $27.22 | $27.70 | $26.71 | $26.86 | $26.86 | 16,563,820 |
| 2023-04-27 | $26.79 | $27.66 | $26.62 | $27.24 | $27.24 | 16,050,420 |
| 2023-04-26 | $26.56 | $27.56 | $26.40 | $26.92 | $26.92 | 15,136,810 |
| 2023-04-25 | $27.95 | $27.95 | $26.35 | $26.60 | $26.60 | 21,826,290 |
| 2023-04-24 | $26.67 | $28.65 | $25.70 | $27.94 | $27.94 | 34,836,840 |
| 2023-04-21 | $27.98 | $28.32 | $27.36 | $27.37 | $27.37 | 19,993,340 |
| 2023-04-20 | $28.79 | $28.79 | $28.00 | $28.17 | $28.17 | 21,610,240 |
| 2023-04-19 | $29.60 | $29.60 | $28.62 | $29.06 | $29.06 | 34,203,790 |
| 2023-04-18 | $29.10 | $30.08 | $29.10 | $29.65 | $29.65 | 40,624,220 |
| 2023-04-17 | $27.28 | $29.20 | $27.27 | $29.10 | $29.10 | 47,148,560 |
| 2023-04-14 | $26.71 | $28.25 | $26.33 | $27.68 | $27.68 | 60,411,380 |
| 2023-04-13 | $26.33 | $26.42 | $25.81 | $25.86 | $25.86 | 22,076,490 |
| 2023-04-12 | $26.84 | $26.88 | $26.37 | $26.42 | $26.42 | 12,107,600 |
| 2023-04-11 | $26.86 | $27.10 | $26.44 | $26.82 | $26.82 | 20,296,250 |
| 2023-04-10 | $27.21 | $27.47 | $26.80 | $27.01 | $27.01 | 15,376,740 |
| 2023-04-07 | $26.72 | $27.34 | $26.68 | $27.27 | $27.27 | 15,508,060 |
| 2023-04-06 | $26.91 | $27.07 | $26.63 | $26.81 | $26.81 | 12,449,790 |
| 2023-04-05 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2023-04-04 | $27.19 | $27.24 | $26.57 | $26.96 | $26.96 | 26,324,980 |
| 2023-04-03 | $27.93 | $28.00 | $27.19 | $27.32 | $27.32 | 26,692,690 |
| 2023-03-31 | $28.57 | $28.60 | $27.84 | $27.93 | $27.93 | 18,842,090 |
| 2023-03-30 | $27.83 | $28.40 | $27.40 | $28.24 | $28.24 | 19,091,490 |
| 2023-03-29 | $28.28 | $28.53 | $27.81 | $27.83 | $27.83 | 19,414,930 |
| 2023-03-28 | $27.08 | $28.53 | $26.98 | $28.36 | $28.36 | 31,879,440 |
| 2023-03-27 | $27.00 | $27.15 | $26.76 | $27.08 | $27.08 | 11,251,990 |
| 2023-03-24 | $27.20 | $27.35 | $26.90 | $27.03 | $27.03 | 12,530,340 |
| 2023-03-23 | $26.98 | $27.17 | $26.62 | $27.14 | $27.14 | 14,485,700 |
| 2023-03-22 | $27.20 | $27.37 | $26.70 | $27.06 | $27.06 | 26,470,470 |
| 2023-03-21 | $26.36 | $27.00 | $26.04 | $26.93 | $26.93 | 24,433,730 |
| 2023-03-20 | $26.49 | $26.65 | $25.97 | $26.11 | $26.11 | 20,664,840 |
| 2023-03-17 | $26.96 | $27.15 | $26.38 | $26.49 | $26.49 | 26,129,530 |
| 2023-03-16 | $26.65 | $27.22 | $26.44 | $26.79 | $26.79 | 23,120,400 |
| 2023-03-15 | $27.39 | $27.53 | $26.81 | $26.90 | $26.90 | 34,627,950 |
| 2023-03-14 | $28.40 | $28.60 | $27.11 | $27.27 | $27.27 | 53,231,010 |
| 2023-03-13 | $29.06 | $29.46 | $28.30 | $28.49 | $28.49 | 44,319,420 |
| 2023-03-10 | $33.21 | $33.21 | $30.24 | $30.24 | $30.24 | 65,493,680 |
| 2023-03-09 | $34.07 | $34.17 | $33.21 | $33.60 | $33.60 | 23,484,810 |
| 2023-03-08 | $33.68 | $34.00 | $33.53 | $33.97 | $33.97 | 12,715,380 |
| 2023-03-07 | $34.52 | $34.90 | $33.90 | $33.95 | $33.95 | 15,901,290 |
| 2023-03-06 | $34.60 | $34.78 | $33.84 | $34.72 | $34.72 | 15,584,970 |
| 2023-03-03 | $34.89 | $35.20 | $34.47 | $34.81 | $34.81 | 11,162,540 |
| 2023-03-02 | $35.19 | $35.66 | $34.81 | $34.85 | $34.85 | 15,559,640 |
| 2023-03-01 | $34.27 | $35.73 | $33.85 | $35.41 | $35.41 | 24,650,210 |
| 2023-02-28 | $34.43 | $34.91 | $33.78 | $34.49 | $34.49 | 24,297,570 |
| 2023-02-27 | $33.90 | $34.99 | $33.83 | $34.55 | $34.55 | 20,089,090 |
| 2023-02-24 | $35.50 | $35.88 | $34.18 | $34.33 | $34.33 | 29,951,570 |
| 2023-02-23 | $34.43 | $35.97 | $34.35 | $35.64 | $35.64 | 33,679,170 |
| 2023-02-22 | $33.94 | $34.56 | $33.60 | $34.31 | $34.31 | 22,457,080 |
| 2023-02-21 | $32.70 | $34.50 | $32.61 | $34.14 | $34.14 | 37,052,450 |
| 2023-02-20 | $32.67 | $32.82 | $31.68 | $32.61 | $32.61 | 20,920,960 |
| 2023-02-17 | $32.72 | $33.46 | $32.52 | $32.59 | $32.59 | 17,886,840 |
| 2023-02-16 | $33.10 | $33.80 | $32.51 | $32.70 | $32.70 | 28,285,730 |
| 2023-02-15 | $33.20 | $33.40 | $32.65 | $32.86 | $32.86 | 24,789,030 |
| 2023-02-14 | $31.77 | $32.88 | $31.49 | $32.78 | $32.78 | 28,257,790 |
| 2023-02-13 | $31.00 | $31.82 | $30.56 | $31.62 | $31.62 | 19,247,420 |
| 2023-02-10 | $31.58 | $32.00 | $31.20 | $31.29 | $31.29 | 12,429,490 |
| 2023-02-09 | $31.05 | $31.80 | $30.94 | $31.63 | $31.63 | 13,424,440 |
| 2023-02-08 | $31.10 | $31.76 | $30.72 | $31.31 | $31.31 | 14,543,940 |
| 2023-02-07 | $31.46 | $31.75 | $31.20 | $31.46 | $31.46 | 10,224,910 |
| 2023-02-06 | $32.10 | $32.35 | $31.45 | $31.50 | $31.50 | 13,690,050 |
| 2023-02-03 | $32.36 | $32.60 | $31.69 | $32.10 | $32.10 | 16,348,750 |
| 2023-02-02 | $32.40 | $33.16 | $32.15 | $32.46 | $32.46 | 31,210,830 |
| 2023-02-01 | $30.94 | $32.39 | $30.94 | $32.35 | $32.35 | 33,499,490 |
| 2023-01-31 | $31.01 | $31.38 | $30.83 | $30.94 | $30.94 | 17,994,380 |
| 2023-01-30 | $31.53 | $32.44 | $30.87 | $31.05 | $31.05 | 37,891,260 |
| 2023-01-20 | $29.86 | $30.48 | $29.86 | $30.40 | $30.40 | 17,895,670 |
| 2023-01-19 | $29.76 | $30.18 | $29.69 | $29.86 | $29.86 | 12,359,700 |
| 2023-01-18 | $29.85 | $30.52 | $29.80 | $29.94 | $29.94 | 19,284,490 |
| 2023-01-17 | $29.80 | $30.09 | $29.52 | $29.78 | $29.78 | 13,526,680 |
| 2023-01-16 | $29.56 | $29.88 | $29.20 | $29.64 | $29.64 | 18,768,380 |
| 2023-01-13 | $29.86 | $30.47 | $29.12 | $29.41 | $29.41 | 27,459,460 |
| 2023-01-12 | $29.69 | $30.66 | $29.65 | $29.92 | $29.92 | 22,557,090 |
| 2023-01-11 | $29.70 | $30.24 | $29.51 | $29.63 | $29.63 | 24,448,020 |
| 2023-01-10 | $29.37 | $30.50 | $28.81 | $30.24 | $30.24 | 34,106,290 |
| 2023-01-09 | $29.32 | $29.68 | $29.10 | $29.19 | $29.19 | 17,194,330 |
| 2023-01-06 | $29.00 | $29.75 | $28.90 | $29.32 | $29.32 | 15,847,740 |
| 2023-01-05 | $29.00 | $29.60 | $28.88 | $29.09 | $29.09 | 20,388,130 |
| 2023-01-04 | $28.81 | $29.00 | $28.40 | $28.64 | $28.64 | 15,819,850 |
| 2023-01-03 | $28.88 | $29.35 | $28.55 | $29.10 | $29.10 | 24,496,090 |
| 2023-01-02 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2022-12-30 | $29.81 | $30.43 | $29.57 | $29.62 | $29.62 | 20,647,560 |
| 2022-12-29 | $29.08 | $29.79 | $28.87 | $29.30 | $29.30 | 11,816,350 |
| 2022-12-28 | $29.81 | $29.86 | $28.78 | $29.22 | $29.22 | 18,950,040 |
| 2022-12-27 | $30.02 | $30.30 | $29.68 | $30.22 | $30.22 | 13,050,220 |
| 2022-12-26 | $29.32 | $30.20 | $28.99 | $30.05 | $30.05 | 13,987,690 |
| 2022-12-23 | $30.31 | $30.37 | $29.35 | $29.55 | $29.55 | 16,918,540 |
| 2022-12-22 | $29.66 | $31.20 | $29.36 | $30.51 | $30.51 | 31,327,970 |
| 2022-12-21 | $29.92 | $30.10 | $29.14 | $29.27 | $29.27 | 14,281,680 |
| 2022-12-20 | $30.04 | $30.20 | $29.10 | $29.81 | $29.81 | 17,759,630 |
| 2022-12-19 | $30.76 | $31.69 | $30.10 | $30.21 | $30.21 | 20,577,590 |
| 2022-12-16 | $30.68 | $31.08 | $30.35 | $30.53 | $30.53 | 14,309,360 |
| 2022-12-15 | $30.75 | $31.35 | $30.45 | $31.11 | $31.11 | 17,419,060 |
| 2022-12-14 | $30.88 | $31.01 | $30.40 | $30.75 | $30.75 | 11,911,600 |
| 2022-12-13 | $30.80 | $31.95 | $30.77 | $31.00 | $31.00 | 13,660,240 |
| 2022-12-12 | $31.16 | $31.50 | $30.75 | $30.96 | $30.96 | 14,408,320 |
| 2022-12-09 | $31.12 | $31.79 | $31.01 | $31.55 | $31.55 | 18,146,350 |
| 2022-12-08 | $31.50 | $32.10 | $31.35 | $31.55 | $31.55 | 15,889,690 |
| 2022-12-07 | $31.67 | $32.43 | $31.67 | $31.84 | $31.84 | 24,058,380 |
| 2022-12-06 | $30.85 | $32.60 | $30.63 | $31.65 | $31.65 | 28,899,030 |
| 2022-12-05 | $31.52 | $31.78 | $30.94 | $31.15 | $31.15 | 21,984,950 |
| 2022-12-01 | $32.48 | $33.90 | $31.93 | $32.08 | $32.08 | 54,430,810 |
| 2022-11-30 | $29.30 | $32.22 | $29.24 | $31.98 | $31.98 | 71,678,890 |
| 2022-11-29 | $28.72 | $29.45 | $28.51 | $29.29 | $29.29 | 16,384,230 |
| 2022-11-28 | $28.15 | $28.85 | $27.59 | $28.72 | $28.72 | 14,921,400 |
| 2022-11-25 | $28.75 | $28.82 | $28.31 | $28.48 | $28.48 | 13,496,240 |
| 2022-11-24 | $29.11 | $29.25 | $28.71 | $28.89 | $28.89 | 11,068,690 |
| 2022-11-23 | $28.80 | $29.19 | $28.72 | $28.86 | $28.86 | 9,360,070 |
| 2022-11-22 | $29.25 | $29.48 | $28.76 | $28.92 | $28.92 | 10,686,620 |
| 2022-11-21 | $28.93 | $29.43 | $28.35 | $29.18 | $29.18 | 12,892,460 |
| 2022-11-18 | $29.56 | $29.67 | $29.01 | $29.03 | $29.03 | 15,001,280 |
| 2022-11-17 | $29.75 | $29.75 | $28.68 | $29.24 | $29.24 | 26,449,820 |
| 2022-11-16 | $30.65 | $31.05 | $30.10 | $30.11 | $30.11 | 13,953,350 |
| 2022-11-15 | $30.00 | $30.95 | $29.68 | $30.80 | $30.80 | 16,358,890 |
| 2022-11-14 | $30.77 | $31.10 | $30.09 | $30.18 | $30.18 | 16,140,540 |
| 2022-11-11 | $31.31 | $31.48 | $30.30 | $30.62 | $30.62 | 23,667,480 |
| 2022-11-10 | $29.97 | $30.60 | $29.52 | $30.24 | $30.24 | 21,018,560 |
| 2022-11-09 | $30.80 | $30.93 | $30.20 | $30.23 | $30.23 | 13,910,640 |
| 2022-11-08 | $30.88 | $31.21 | $30.45 | $30.71 | $30.71 | 17,442,050 |
| 2022-11-07 | $30.73 | $31.41 | $30.51 | $30.92 | $30.92 | 23,670,870 |
| 2022-11-04 | $29.13 | $32.00 | $29.12 | $31.20 | $31.20 | 44,480,250 |
| 2022-11-03 | $29.69 | $30.25 | $29.10 | $29.24 | $29.24 | 23,994,270 |
| 2022-11-02 | $29.02 | $30.49 | $28.97 | $30.01 | $30.01 | 33,505,770 |
| 2022-11-01 | $29.22 | $29.65 | $28.70 | $29.47 | $29.47 | 23,665,700 |
| 2022-10-31 | $28.50 | $29.60 | $28.46 | $29.16 | $29.16 | 24,509,410 |
| 2022-10-28 | $29.30 | $29.75 | $28.51 | $28.95 | $28.95 | 33,364,550 |
| 2022-10-27 | $28.15 | $30.09 | $27.90 | $29.30 | $29.30 | 45,997,360 |
| 2022-10-26 | $27.26 | $28.20 | $26.97 | $27.89 | $27.89 | 30,883,750 |
| 2022-10-25 | $27.05 | $27.58 | $25.88 | $27.21 | $27.21 | 25,618,190 |
| 2022-10-24 | $27.00 | $28.05 | $26.60 | $27.05 | $27.05 | 36,832,350 |
| 2022-10-21 | $26.77 | $26.86 | $26.21 | $26.28 | $26.28 | 12,810,290 |
| 2022-10-20 | $26.42 | $27.00 | $26.21 | $26.46 | $26.46 | 17,408,710 |
| 2022-10-19 | $27.28 | $27.70 | $26.80 | $26.83 | $26.83 | 16,953,100 |
| 2022-10-18 | $28.00 | $28.47 | $27.43 | $27.52 | $27.52 | 24,653,570 |
| 2022-10-17 | $27.50 | $27.80 | $26.97 | $27.49 | $27.49 | 24,114,510 |
| 2022-10-14 | $26.77 | $27.27 | $26.51 | $26.97 | $26.97 | 18,760,050 |
| 2022-10-13 | $26.85 | $27.21 | $26.40 | $26.43 | $26.43 | 16,127,300 |
| 2022-10-12 | $26.03 | $26.96 | $25.51 | $26.94 | $26.94 | 18,980,500 |
| 2022-10-11 | $26.07 | $26.36 | $25.49 | $26.09 | $26.09 | 16,890,540 |
| 2022-10-10 | $27.01 | $27.36 | $26.00 | $26.12 | $26.12 | 23,456,710 |
| 2022-09-30 | $28.05 | $28.35 | $27.68 | $27.80 | $27.80 | 15,108,190 |
| 2022-09-29 | $28.65 | $28.80 | $28.02 | $28.10 | $28.10 | 17,104,460 |
| 2022-09-28 | $29.37 | $29.38 | $28.10 | $28.11 | $28.11 | 18,366,450 |
| 2022-09-27 | $28.75 | $29.40 | $28.75 | $29.39 | $29.39 | 18,049,890 |
| 2022-09-26 | $28.42 | $29.13 | $28.11 | $28.70 | $28.70 | 17,882,690 |
| 2022-09-23 | $28.75 | $29.22 | $28.05 | $28.49 | $28.49 | 17,118,950 |
| 2022-09-22 | $29.00 | $29.00 | $28.33 | $28.63 | $28.63 | 19,252,810 |
| 2022-09-21 | $29.57 | $29.80 | $29.02 | $29.44 | $29.44 | 17,218,180 |
| 2022-09-20 | $30.35 | $30.82 | $29.70 | $29.83 | $29.83 | 20,999,610 |
| 2022-09-19 | $28.99 | $30.50 | $28.99 | $29.98 | $29.98 | 31,876,130 |
| 2022-09-16 | $30.30 | $30.57 | $28.88 | $28.88 | $28.88 | 31,702,530 |
| 2022-09-15 | $31.84 | $32.00 | $30.20 | $30.57 | $30.57 | 26,257,070 |
| 2022-09-14 | $31.45 | $32.25 | $31.20 | $31.74 | $31.74 | 23,606,130 |
| 2022-09-13 | $31.56 | $32.42 | $31.42 | $32.00 | $32.00 | 22,123,140 |
| 2022-09-12 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 0 |
| 2022-09-09 | $31.09 | $31.48 | $30.70 | $31.31 | $31.31 | 21,071,620 |
| 2022-09-08 | $32.09 | $32.52 | $30.85 | $30.98 | $30.98 | 25,871,630 |
| 2022-09-07 | $31.53 | $32.70 | $31.38 | $32.09 | $32.09 | 23,398,200 |
| 2022-09-06 | $31.33 | $32.03 | $31.30 | $31.84 | $31.84 | 22,116,150 |
| 2022-09-05 | $31.66 | $31.69 | $30.17 | $31.19 | $31.19 | 28,664,650 |
| 2022-09-02 | $32.31 | $32.47 | $31.25 | $31.65 | $31.65 | 23,869,710 |
| 2022-09-01 | $32.79 | $33.00 | $32.20 | $32.25 | $32.25 | 24,039,530 |
| 2022-08-31 | $33.61 | $33.86 | $32.19 | $33.46 | $33.46 | 38,003,120 |
| 2022-08-30 | $33.96 | $35.15 | $33.71 | $34.20 | $34.20 | 30,427,430 |
| 2022-08-29 | $34.47 | $35.14 | $33.62 | $33.96 | $33.96 | 37,145,570 |
| 2022-08-26 | $34.89 | $35.72 | $34.26 | $35.35 | $35.35 | 56,350,510 |
| 2022-08-25 | $33.67 | $35.14 | $33.10 | $34.99 | $34.99 | 60,718,690 |
| 2022-08-24 | $34.31 | $34.32 | $33.39 | $33.43 | $33.43 | 36,654,690 |
| 2022-08-23 | $33.90 | $34.65 | $33.39 | $34.35 | $34.35 | 73,364,650 |
| 2022-08-22 | $30.69 | $33.65 | $30.64 | $33.65 | $33.65 | 80,453,690 |
| 2022-08-19 | $31.30 | $31.37 | $30.53 | $30.59 | $30.59 | 20,752,200 |
| 2022-08-18 | $31.85 | $32.23 | $31.18 | $31.28 | $31.28 | 26,354,640 |
| 2022-08-17 | $31.54 | $32.10 | $30.80 | $31.90 | $31.90 | 32,155,850 |
| 2022-08-16 | $31.38 | $32.20 | $31.26 | $31.44 | $31.44 | 28,014,090 |
| 2022-08-15 | $31.10 | $31.82 | $30.85 | $31.31 | $31.31 | 18,879,900 |
| 2022-08-12 | $31.87 | $32.03 | $31.51 | $31.55 | $31.55 | 19,465,740 |
| 2022-08-11 | $31.63 | $32.00 | $31.12 | $31.86 | $31.86 | 25,344,920 |
| 2022-08-10 | $32.27 | $32.58 | $31.51 | $31.63 | $31.63 | 24,376,150 |
| 2022-08-09 | $32.33 | $32.99 | $31.99 | $32.27 | $32.27 | 20,622,380 |
| 2022-08-08 | $31.79 | $32.44 | $31.48 | $32.33 | $32.33 | 23,698,280 |
| 2022-08-05 | $32.48 | $32.59 | $31.10 | $31.73 | $31.73 | 42,549,920 |
| 2022-08-04 | $33.85 | $34.20 | $32.00 | $32.47 | $32.47 | 48,071,410 |
| 2022-08-03 | $34.39 | $35.54 | $33.51 | $33.81 | $33.81 | 35,280,310 |
| 2022-08-02 | $35.40 | $35.50 | $34.08 | $34.39 | $34.39 | 40,781,520 |
| 2022-08-01 | $34.50 | $36.46 | $34.03 | $36.15 | $36.15 | 55,464,980 |
| 2022-07-29 | $33.83 | $35.15 | $33.30 | $34.47 | $34.47 | 40,141,330 |
| 2022-07-28 | $33.80 | $34.56 | $33.52 | $33.83 | $33.83 | 25,477,160 |
| 2022-07-27 | $33.78 | $34.34 | $33.51 | $33.72 | $33.72 | 19,953,310 |
| 2022-07-26 | $33.89 | $34.68 | $33.80 | $34.07 | $34.07 | 20,533,110 |
| 2022-07-25 | $34.90 | $35.00 | $33.58 | $33.90 | $33.90 | 25,396,710 |
| 2022-07-22 | $34.55 | $35.78 | $34.41 | $35.19 | $35.19 | 35,340,120 |
| 2022-07-21 | $35.00 | $35.25 | $34.01 | $34.28 | $34.28 | 24,464,910 |
| 2022-07-20 | $35.73 | $35.82 | $35.00 | $35.09 | $35.09 | 23,600,880 |
| 2022-07-19 | $35.82 | $36.39 | $35.06 | $35.62 | $35.62 | 33,460,220 |
| 2022-07-18 | $34.81 | $36.60 | $34.48 | $35.96 | $35.96 | 55,062,230 |
| 2022-07-15 | $34.18 | $35.85 | $34.10 | $34.50 | $34.50 | 55,803,760 |
| 2022-07-14 | $33.70 | $34.18 | $33.51 | $33.77 | $33.77 | 23,521,540 |
| 2022-07-13 | $33.70 | $34.30 | $33.08 | $33.84 | $33.84 | 29,079,230 |
| 2022-07-12 | $34.14 | $35.20 | $33.27 | $33.70 | $33.70 | 31,826,630 |
| 2022-07-11 | $35.50 | $35.50 | $33.60 | $34.14 | $34.14 | 52,360,560 |
| 2022-07-08 | $37.56 | $37.70 | $35.88 | $35.95 | $35.95 | 39,483,860 |
| 2022-07-07 | $35.44 | $37.58 | $35.44 | $37.34 | $37.34 | 62,311,960 |
| 2022-07-06 | $35.13 | $36.34 | $35.00 | $35.63 | $35.63 | 40,067,800 |
| 2022-07-05 | $35.99 | $36.96 | $34.60 | $35.13 | $35.13 | 55,579,420 |
| 2022-07-04 | $37.20 | $37.20 | $36.00 | $36.14 | $36.14 | 42,822,770 |
| 2022-07-01 | $37.05 | $37.81 | $35.02 | $37.23 | $37.23 | 59,817,300 |
| 2022-06-30 | $37.10 | $38.62 | $36.55 | $37.04 | $37.04 | 63,684,180 |
| 2022-06-29 | $41.42 | $42.14 | $38.00 | $38.01 | $38.01 | 83,560,730 |
| 2022-06-28 | $40.20 | $43.60 | $39.80 | $42.18 | $42.18 | 82,397,440 |
| 2022-06-27 | $39.95 | $42.33 | $39.06 | $40.95 | $40.95 | 72,211,340 |
| 2022-06-24 | $40.80 | $41.19 | $39.49 | $39.91 | $39.91 | 59,448,790 |
| 2022-06-23 | $38.50 | $40.49 | $38.50 | $40.41 | $40.41 | 73,753,130 |
| 2022-06-22 | $38.31 | $39.28 | $37.89 | $37.99 | $37.99 | 38,294,410 |
| 2022-06-21 | $38.76 | $38.92 | $37.08 | $38.32 | $38.32 | 51,451,360 |
| 2022-06-20 | $39.10 | $39.71 | $38.40 | $38.94 | $38.94 | 41,009,370 |
| 2022-06-17 | $38.11 | $39.79 | $38.00 | $39.10 | $39.10 | 50,698,000 |
| 2022-06-16 | $39.14 | $40.26 | $38.36 | $38.61 | $38.61 | 59,175,130 |
| 2022-06-15 | $41.00 | $44.52 | $39.40 | $39.44 | $39.44 | 112,211,480 |
| 2022-06-14 | $37.60 | $41.99 | $36.99 | $41.23 | $41.23 | 92,358,490 |
| 2022-06-13 | $35.90 | $38.97 | $35.50 | $38.44 | $38.44 | 86,449,110 |
| 2022-06-10 | $35.18 | $37.20 | $34.95 | $36.52 | $36.52 | 72,006,670 |
| 2022-06-09 | $37.25 | $37.25 | $35.55 | $35.58 | $35.58 | 63,881,600 |
| 2022-06-08 | $35.05 | $37.50 | $34.85 | $37.39 | $37.39 | 87,376,630 |
| 2022-06-07 | $36.00 | $36.16 | $34.58 | $35.09 | $35.09 | 57,987,120 |
| 2022-06-06 | $34.82 | $37.24 | $34.80 | $36.36 | $36.36 | 89,116,910 |
| 2022-06-02 | $33.24 | $36.49 | $33.22 | $35.47 | $35.47 | 90,701,650 |
| 2022-06-01 | $34.00 | $34.80 | $33.69 | $33.79 | $33.79 | 76,676,190 |
| 2022-05-31 | $34.03 | $34.04 | $32.14 | $33.20 | $33.20 | 76,301,380 |
| 2022-05-30 | $34.92 | $35.30 | $33.50 | $34.02 | $34.02 | 68,572,580 |
| 2022-05-27 | $35.03 | $36.66 | $34.04 | $34.85 | $34.85 | 77,832,150 |
| 2022-05-26 | $36.12 | $36.60 | $35.02 | $35.23 | $35.23 | 84,358,800 |
| 2022-05-25 | $33.53 | $37.70 | $32.80 | $37.10 | $37.10 | 114,998,230 |
| 2022-05-24 | $35.20 | $35.97 | $33.68 | $34.37 | $34.37 | 115,464,900 |
| 2022-05-23 | $34.39 | $35.62 | $33.16 | $34.01 | $34.01 | 103,348,710 |
| 2022-05-20 | $34.91 | $35.85 | $34.42 | $34.53 | $34.53 | 86,656,530 |
| 2022-05-19 | $32.88 | $37.00 | $32.53 | $35.76 | $35.69 | 112,752,880 |
| 2022-05-18 | $32.00 | $35.09 | $31.25 | $33.67 | $33.60 | 137,097,220 |
| 2022-05-17 | $28.76 | $31.90 | $28.62 | $31.90 | $31.84 | 85,740,510 |
| 2022-05-16 | $30.38 | $30.38 | $28.58 | $29.00 | $28.94 | 92,932,720 |
| 2022-05-13 | $26.55 | $29.57 | $26.30 | $29.57 | $29.51 | 113,328,670 |
| 2022-05-12 | $25.80 | $27.58 | $25.45 | $26.88 | $26.83 | 104,939,530 |
| 2022-05-11 | $23.05 | $25.36 | $23.05 | $25.36 | $25.31 | 31,291,240 |
| 2022-05-10 | $22.50 | $23.22 | $22.20 | $23.05 | $23.00 | 25,281,830 |
| 2022-05-09 | $23.50 | $23.87 | $23.07 | $23.33 | $23.28 | 16,721,100 |
| 2022-05-06 | $23.95 | $24.06 | $23.66 | $23.81 | $23.76 | 22,797,850 |
| 2022-05-05 | $24.30 | $25.17 | $24.03 | $24.76 | $24.71 | 37,691,200 |
| 2022-05-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.77 | 0 |
| 2022-05-03 | $24.82 | $24.82 | $24.82 | $24.82 | $24.77 | 0 |
| 2022-04-29 | $23.66 | $24.98 | $23.13 | $24.82 | $24.77 | 41,730,770 |
| 2022-04-28 | $22.60 | $23.29 | $22.50 | $22.98 | $22.93 | 23,528,410 |
| 2022-04-27 | $21.98 | $22.98 | $21.35 | $22.82 | $22.77 | 34,147,000 |
| 2022-04-26 | $22.69 | $23.15 | $22.20 | $22.31 | $22.26 | 29,766,220 |
| 2022-04-25 | $24.17 | $24.75 | $22.50 | $22.58 | $22.53 | 35,490,340 |
| 2022-04-22 | $24.00 | $24.80 | $23.80 | $24.36 | $24.31 | 26,067,100 |
| 2022-04-21 | $25.00 | $25.45 | $24.16 | $24.23 | $24.18 | 26,711,530 |
| 2022-04-20 | $25.41 | $26.25 | $25.21 | $25.46 | $25.41 | 31,417,540 |
| 2022-04-19 | $26.47 | $26.88 | $25.25 | $25.41 | $25.36 | 36,678,510 |
| 2022-04-18 | $26.02 | $26.43 | $25.45 | $26.35 | $26.30 | 28,765,860 |
| 2022-04-15 | $25.55 | $25.90 | $24.95 | $25.68 | $25.63 | 24,495,110 |
| 2022-04-14 | $25.65 | $26.30 | $25.60 | $25.81 | $25.76 | 26,035,790 |
| 2022-04-13 | $24.88 | $25.54 | $24.66 | $25.15 | $25.10 | 20,303,370 |
| 2022-04-12 | $24.54 | $25.16 | $24.14 | $25.09 | $25.04 | 25,150,040 |
| 2022-04-11 | $26.07 | $26.08 | $24.45 | $24.45 | $24.40 | 35,592,780 |
| 2022-04-08 | $26.25 | $26.55 | $25.52 | $26.34 | $26.29 | 25,822,830 |
| 2022-04-07 | $26.51 | $27.25 | $26.18 | $26.24 | $26.19 | 29,485,340 |
| 2022-04-06 | $27.90 | $27.90 | $26.44 | $26.71 | $26.66 | 39,789,370 |
| 2022-04-05 | $27.76 | $27.76 | $27.76 | $27.76 | $27.70 | 0 |
| 2022-04-04 | $27.76 | $27.76 | $27.76 | $27.76 | $27.70 | 0 |
| 2022-04-01 | $27.12 | $28.15 | $27.03 | $27.76 | $27.70 | 28,601,990 |
| 2022-03-31 | $28.25 | $28.45 | $27.30 | $27.40 | $27.34 | 37,030,170 |
| 2022-03-30 | $27.50 | $28.55 | $27.22 | $28.54 | $28.48 | 42,087,540 |
| 2022-03-29 | $27.70 | $28.30 | $27.02 | $27.05 | $27.00 | 27,026,380 |
| 2022-03-28 | $27.44 | $27.85 | $26.80 | $27.30 | $27.24 | 24,418,260 |
| 2022-03-25 | $28.85 | $28.88 | $27.61 | $27.65 | $27.59 | 32,240,970 |
| 2022-03-24 | $28.54 | $28.85 | $28.08 | $28.60 | $28.54 | 26,613,790 |
| 2022-03-23 | $29.19 | $29.50 | $28.55 | $28.80 | $28.74 | 40,169,040 |
| 2022-03-22 | $28.39 | $29.66 | $28.11 | $28.88 | $28.82 | 48,163,860 |
| 2022-03-21 | $28.75 | $29.19 | $28.04 | $28.51 | $28.45 | 33,375,890 |
| 2022-03-18 | $28.10 | $28.69 | $27.80 | $28.47 | $28.41 | 32,253,110 |
| 2022-03-17 | $28.79 | $29.23 | $28.37 | $28.37 | $28.31 | 44,438,500 |
| 2022-03-16 | $27.82 | $28.42 | $26.57 | $28.35 | $28.29 | 41,210,440 |
| 2022-03-15 | $28.15 | $28.70 | $27.22 | $27.26 | $27.20 | 35,646,500 |
| 2022-03-14 | $29.36 | $29.38 | $28.37 | $28.37 | $28.31 | 31,690,570 |
| 2022-03-11 | $29.00 | $29.88 | $28.58 | $29.79 | $29.73 | 31,859,070 |
| 2022-03-10 | $30.50 | $30.60 | $29.45 | $29.70 | $29.64 | 34,877,050 |
| 2022-03-09 | $30.37 | $30.70 | $28.48 | $29.71 | $29.65 | 34,243,450 |
| 2022-03-08 | $31.98 | $32.17 | $30.00 | $30.39 | $30.33 | 34,601,270 |
| 2022-03-07 | $32.70 | $32.70 | $31.66 | $31.92 | $31.86 | 26,718,210 |
| 2022-03-04 | $33.28 | $33.85 | $32.72 | $33.24 | $33.17 | 25,834,710 |
| 2022-03-03 | $36.25 | $36.28 | $33.71 | $33.84 | $33.77 | 50,600,160 |
| 2022-03-02 | $36.40 | $36.58 | $35.70 | $36.01 | $35.94 | 21,859,310 |
| 2022-03-01 | $37.09 | $37.32 | $36.60 | $36.80 | $36.73 | 23,238,390 |
| 2022-02-28 | $36.88 | $36.98 | $36.15 | $36.51 | $36.44 | 25,744,090 |
| 2022-02-25 | $37.00 | $38.06 | $36.75 | $37.00 | $36.93 | 25,417,360 |
| 2022-02-24 | $38.00 | $38.28 | $36.10 | $36.59 | $36.52 | 32,736,810 |
| 2022-02-23 | $36.94 | $38.65 | $36.94 | $38.47 | $38.39 | 29,359,100 |
| 2022-02-22 | $37.88 | $37.89 | $36.50 | $36.92 | $36.85 | 21,949,660 |
| 2022-02-21 | $38.11 | $38.39 | $37.71 | $38.12 | $38.04 | 13,043,640 |
| 2022-02-18 | $38.67 | $38.67 | $37.92 | $38.25 | $38.17 | 15,190,860 |
| 2022-02-17 | $39.30 | $39.46 | $38.50 | $38.88 | $38.80 | 19,301,210 |
| 2022-02-16 | $39.08 | $39.49 | $38.81 | $39.26 | $39.18 | 14,690,300 |
| 2022-02-15 | $37.79 | $38.90 | $37.66 | $38.65 | $38.57 | 24,178,930 |
| 2022-02-14 | $38.39 | $38.88 | $37.61 | $38.10 | $38.02 | 17,959,930 |
| 2022-02-11 | $40.00 | $40.18 | $38.58 | $38.71 | $38.63 | 20,190,580 |
| 2022-02-10 | $41.42 | $41.52 | $40.05 | $40.30 | $40.22 | 16,214,540 |
| 2022-02-09 | $40.62 | $41.74 | $39.89 | $41.35 | $41.27 | 21,843,590 |
| 2022-02-08 | $41.23 | $41.39 | $39.81 | $40.30 | $40.22 | 18,138,390 |
| 2022-02-07 | $41.02 | $42.30 | $40.53 | $41.10 | $41.02 | 20,008,230 |
| 2022-02-04 | $39.96 | $39.96 | $39.96 | $39.96 | $39.88 | 0 |
| 2022-02-03 | $39.96 | $39.96 | $39.96 | $39.96 | $39.88 | 0 |
| 2022-02-02 | $39.96 | $39.96 | $39.96 | $39.96 | $39.88 | 0 |
| 2022-02-01 | $39.96 | $39.96 | $39.96 | $39.96 | $39.88 | 0 |
| 2022-01-28 | $40.67 | $41.00 | $39.46 | $39.96 | $39.88 | 26,415,590 |
| 2022-01-27 | $42.58 | $42.64 | $40.38 | $40.45 | $40.37 | 27,352,130 |
| 2022-01-26 | $42.86 | $43.83 | $42.09 | $42.65 | $42.56 | 21,726,640 |
| 2022-01-25 | $43.51 | $44.39 | $42.85 | $42.93 | $42.84 | 23,323,940 |
| 2022-01-24 | $43.00 | $43.59 | $41.21 | $43.26 | $43.17 | 37,365,850 |
| 2022-01-21 | $44.12 | $44.80 | $43.70 | $44.00 | $43.91 | 12,757,210 |
| 2022-01-20 | $44.34 | $45.30 | $43.34 | $44.44 | $44.35 | 17,499,250 |
| 2022-01-19 | $45.50 | $46.14 | $43.75 | $44.37 | $44.28 | 23,975,740 |
| 2022-01-18 | $45.11 | $46.30 | $44.87 | $45.84 | $45.75 | 19,830,620 |
| 2022-01-17 | $44.88 | $46.38 | $44.64 | $45.51 | $45.42 | 22,727,250 |
| 2022-01-14 | $44.38 | $45.50 | $43.75 | $45.02 | $44.93 | 22,108,880 |
| 2022-01-13 | $47.13 | $47.28 | $44.88 | $44.99 | $44.90 | 35,285,810 |
| 2022-01-12 | $44.58 | $47.11 | $44.39 | $47.05 | $46.95 | 47,556,090 |
| 2022-01-11 | $46.55 | $46.55 | $43.51 | $44.11 | $44.02 | 40,574,100 |
| 2022-01-10 | $44.78 | $46.99 | $44.20 | $46.90 | $46.81 | 36,602,540 |
| 2022-01-07 | $45.80 | $47.01 | $44.15 | $45.17 | $45.08 | 40,570,890 |
| 2022-01-06 | $45.98 | $46.07 | $43.90 | $44.61 | $44.52 | 37,864,210 |
| 2022-01-05 | $47.20 | $47.60 | $45.73 | $45.98 | $45.89 | 29,536,450 |
| 2022-01-04 | $49.00 | $49.50 | $47.51 | $47.78 | $47.68 | 23,978,340 |
| 2022-01-03 | $48.54 | $48.54 | $48.54 | $48.54 | $48.44 | 0 |
| 2021-12-31 | $49.23 | $49.76 | $48.01 | $48.54 | $48.44 | 19,944,170 |
| 2021-12-30 | $48.58 | $49.37 | $48.20 | $48.60 | $48.50 | 15,443,230 |
| 2021-12-29 | $49.00 | $49.11 | $47.96 | $48.57 | $48.47 | 16,693,940 |
| 2021-12-28 | $48.80 | $49.49 | $48.32 | $49.00 | $48.90 | 21,182,650 |
| 2021-12-27 | $49.77 | $49.89 | $47.73 | $48.66 | $48.56 | 23,033,570 |
| 2021-12-24 | $52.88 | $53.00 | $49.20 | $50.12 | $50.02 | 28,924,460 |
| 2021-12-23 | $52.72 | $53.45 | $52.05 | $52.88 | $52.77 | 24,343,480 |
| 2021-12-22 | $51.85 | $52.55 | $51.85 | $52.26 | $52.15 | 20,339,390 |
| 2021-12-21 | $50.42 | $51.60 | $50.33 | $51.30 | $51.20 | 16,663,790 |
| 2021-12-20 | $51.60 | $52.20 | $50.42 | $50.60 | $50.50 | 21,858,870 |
| 2021-12-17 | $53.20 | $53.41 | $52.00 | $52.00 | $51.89 | 18,909,160 |
| 2021-12-16 | $52.36 | $53.94 | $51.88 | $53.29 | $53.18 | 31,076,720 |
| 2021-12-15 | $52.50 | $53.66 | $52.00 | $52.34 | $52.23 | 27,982,890 |
| 2021-12-14 | $54.71 | $54.95 | $52.60 | $53.14 | $53.03 | 36,133,380 |
| 2021-12-13 | $56.50 | $56.95 | $55.00 | $55.17 | $55.06 | 28,044,310 |
| 2021-12-10 | $55.91 | $57.20 | $55.66 | $56.75 | $56.64 | 25,246,980 |
| 2021-12-09 | $56.94 | $57.37 | $55.62 | $56.61 | $56.50 | 25,038,960 |
| 2021-12-08 | $55.80 | $56.49 | $54.67 | $56.29 | $56.18 | 19,477,090 |
| 2021-12-07 | $57.30 | $57.50 | $54.80 | $55.90 | $55.79 | 20,247,120 |
| 2021-12-06 | $57.00 | $58.40 | $56.40 | $56.67 | $56.56 | 18,727,720 |
| 2021-12-03 | $57.20 | $57.20 | $57.20 | $57.20 | $57.08 | 23,506,630 |
| 2021-12-02 | $58.49 | $58.49 | $58.49 | $58.49 | $58.37 | 16,238,230 |
| 2021-12-01 | $59.75 | $59.78 | $57.48 | $57.87 | $57.75 | 20,568,490 |
| 2021-11-30 | $59.13 | $59.99 | $57.80 | $59.86 | $59.74 | 20,404,590 |
| 2021-11-29 | $57.93 | $59.45 | $56.44 | $58.74 | $58.62 | 13,380,770 |
| 2021-11-26 | $58.35 | $60.20 | $58.08 | $58.95 | $58.83 | 13,142,850 |
| 2021-11-25 | $60.90 | $61.24 | $58.50 | $58.90 | $58.78 | 19,897,180 |
| 2021-11-24 | $61.22 | $61.68 | $60.10 | $61.34 | $61.22 | 15,502,910 |
| 2021-11-23 | $64.00 | $64.00 | $61.13 | $61.98 | $61.85 | 27,149,420 |
| 2021-11-22 | $59.58 | $64.90 | $59.58 | $64.09 | $63.96 | 40,566,370 |
| 2021-11-19 | $59.55 | $59.77 | $57.50 | $59.21 | $59.09 | 19,358,440 |
| 2021-11-18 | $58.58 | $59.78 | $57.50 | $59.07 | $58.95 | 14,181,200 |
| 2021-11-17 | $59.38 | $59.50 | $58.00 | $58.70 | $58.58 | 18,516,170 |
| 2021-11-16 | $59.20 | $59.63 | $57.20 | $58.43 | $58.31 | 16,343,460 |
| 2021-11-15 | $61.75 | $61.75 | $57.84 | $59.18 | $59.06 | 23,769,730 |
| 2021-11-12 | $62.00 | $62.59 | $61.20 | $61.75 | $61.63 | 12,477,270 |
| 2021-11-11 | $61.50 | $62.63 | $60.50 | $61.75 | $61.63 | 16,037,920 |
| 2021-11-10 | $62.14 | $62.84 | $60.00 | $61.52 | $61.40 | 17,234,920 |
| 2021-11-09 | $63.00 | $64.07 | $61.88 | $63.02 | $62.89 | 9,743,540 |
| 2021-11-08 | $62.84 | $64.45 | $61.88 | $63.19 | $63.06 | 14,005,050 |
| 2021-11-05 | $63.02 | $63.02 | $63.02 | $63.02 | $62.89 | 11,385,110 |
| 2021-11-04 | $62.40 | $64.35 | $61.27 | $63.02 | $62.89 | 18,867,030 |
| 2021-11-03 | $64.41 | $64.79 | $60.00 | $61.50 | $61.38 | 28,894,040 |
| 2021-11-02 | $65.59 | $67.57 | $63.00 | $65.00 | $64.87 | 22,857,410 |
| 2021-11-01 | $66.96 | $67.80 | $63.00 | $65.60 | $65.47 | 23,874,380 |
| 2021-10-29 | $65.73 | $68.71 | $64.50 | $68.00 | $67.86 | 20,006,780 |
| 2021-10-28 | $66.77 | $67.76 | $65.56 | $65.95 | $65.82 | 13,350,180 |
| 2021-10-27 | $65.99 | $68.95 | $65.77 | $67.18 | $67.04 | 22,744,930 |
| 2021-10-26 | $68.30 | $69.80 | $65.83 | $66.49 | $66.36 | 28,719,330 |
| 2021-10-25 | $62.40 | $67.31 | $61.71 | $66.88 | $66.74 | 30,453,970 |
| 2021-10-22 | $61.49 | $63.00 | $61.06 | $62.45 | $62.32 | 18,014,180 |
| 2021-10-21 | $62.60 | $62.62 | $60.20 | $60.88 | $60.76 | 19,335,730 |
| 2021-10-20 | $62.77 | $64.25 | $61.70 | $63.40 | $62.97 | 27,078,760 |
| 2021-10-19 | $63.40 | $64.68 | $61.77 | $61.96 | $61.54 | 24,064,940 |
| 2021-10-18 | $62.90 | $64.96 | $62.55 | $63.40 | $62.97 | 23,440,390 |
| 2021-10-15 | $63.00 | $63.98 | $61.09 | $62.95 | $62.52 | 25,027,150 |
| 2021-10-14 | $59.81 | $63.50 | $59.81 | $62.63 | $62.21 | 30,837,440 |
| 2021-10-13 | $56.90 | $60.43 | $56.20 | $59.80 | $59.40 | 30,346,580 |
| 2021-10-12 | $54.91 | $58.68 | $54.30 | $57.08 | $56.69 | 31,978,180 |
| 2021-10-11 | $53.40 | $56.69 | $52.86 | $55.18 | $54.81 | 26,884,410 |
| 2021-10-08 | $54.00 | $54.50 | $52.01 | $53.40 | $53.04 | 18,594,330 |
| 2021-10-07 | $52.60 | $52.60 | $52.60 | $52.60 | $52.24 | 0 |
| 2021-10-06 | $52.60 | $52.60 | $52.60 | $52.60 | $52.24 | 0 |
| 2021-09-30 | $51.42 | $54.06 | $50.76 | $52.60 | $52.24 | 22,528,230 |
| 2021-09-29 | $50.55 | $53.33 | $50.18 | $51.43 | $51.08 | 25,351,680 |
| 2021-09-28 | $53.55 | $53.98 | $51.18 | $51.52 | $51.17 | 28,547,240 |
| 2021-09-27 | $54.40 | $55.20 | $52.54 | $53.53 | $53.17 | 23,103,720 |
| 2021-09-24 | $54.70 | $55.42 | $54.00 | $54.40 | $54.03 | 16,254,550 |
| 2021-09-23 | $55.75 | $57.10 | $54.26 | $54.54 | $54.17 | 21,705,860 |
| 2021-09-22 | $55.90 | $58.00 | $53.98 | $55.75 | $55.37 | 16,806,910 |
| 2021-09-21 | $56.81 | $56.81 | $56.81 | $56.81 | $56.43 | 0 |
| 2021-09-20 | $56.81 | $56.81 | $56.81 | $56.81 | $56.43 | 0 |
| 2021-09-17 | $55.86 | $57.89 | $55.86 | $56.81 | $56.43 | 18,582,800 |
| 2021-09-16 | $61.13 | $61.30 | $55.35 | $55.35 | $54.98 | 43,012,380 |
| 2021-09-15 | $62.00 | $62.73 | $60.70 | $61.00 | $60.59 | 19,400,190 |
| 2021-09-14 | $60.38 | $63.50 | $58.80 | $62.80 | $62.38 | 31,662,280 |
| 2021-09-13 | $60.00 | $62.00 | $59.41 | $60.31 | $59.90 | 21,253,720 |
| 2021-09-10 | $60.97 | $60.99 | $59.66 | $60.02 | $59.61 | 21,981,480 |
| 2021-09-09 | $60.68 | $61.67 | $59.29 | $61.21 | $60.80 | 20,921,130 |
| 2021-09-08 | $62.50 | $62.65 | $60.80 | $61.33 | $60.92 | 18,028,240 |
| 2021-09-07 | $62.14 | $62.78 | $61.20 | $62.57 | $62.15 | 19,803,350 |
| 2021-09-06 | $61.54 | $62.97 | $60.50 | $62.13 | $61.71 | 23,471,010 |
| 2021-09-03 | $63.56 | $63.56 | $59.60 | $61.60 | $61.18 | 28,485,070 |
| 2021-09-02 | $64.80 | $66.68 | $63.10 | $63.68 | $63.25 | 22,865,930 |
| 2021-09-01 | $66.09 | $66.70 | $60.60 | $64.92 | $64.48 | 30,323,020 |
| 2021-08-31 | $65.09 | $67.20 | $63.70 | $66.12 | $65.67 | 26,564,190 |
| 2021-08-30 | $63.98 | $67.77 | $62.66 | $65.10 | $64.66 | 40,558,290 |
| 2021-08-27 | $57.98 | $64.00 | $57.69 | $62.97 | $62.54 | 46,796,680 |
| 2021-08-26 | $60.99 | $61.97 | $57.38 | $58.28 | $57.89 | 33,616,350 |
| 2021-08-25 | $59.61 | $63.15 | $59.03 | $61.23 | $60.82 | 30,212,210 |
| 2021-08-24 | $60.46 | $62.00 | $58.90 | $59.51 | $59.11 | 32,110,250 |
| 2021-08-23 | $58.30 | $61.00 | $56.99 | $60.73 | $60.32 | 36,820,390 |
| 2021-08-20 | $56.80 | $58.85 | $55.41 | $58.27 | $57.88 | 33,631,560 |
| 2021-08-19 | $55.20 | $58.50 | $54.50 | $57.21 | $56.82 | 36,355,790 |
| 2021-08-18 | $55.20 | $55.85 | $53.73 | $54.38 | $54.01 | 25,890,590 |
| 2021-08-17 | $57.11 | $58.45 | $54.50 | $55.59 | $55.21 | 31,146,800 |
| 2021-08-16 | $57.68 | $59.55 | $56.80 | $57.71 | $57.32 | 24,755,650 |
| 2021-08-13 | $59.35 | $60.50 | $58.15 | $58.45 | $58.06 | 24,314,270 |
| 2021-08-12 | $56.96 | $62.16 | $56.20 | $60.64 | $60.23 | 45,248,940 |
| 2021-08-11 | $58.20 | $58.38 | $55.82 | $57.40 | $57.01 | 28,996,290 |
| 2021-08-10 | $60.08 | $61.39 | $55.66 | $58.20 | $57.81 | 47,011,560 |
| 2021-08-09 | $60.68 | $60.83 | $58.50 | $60.02 | $59.61 | 27,295,180 |
| 2021-08-06 | $64.05 | $65.22 | $61.98 | $62.52 | $62.10 | 24,771,810 |
| 2021-08-05 | $60.50 | $64.20 | $58.12 | $63.39 | $62.96 | 38,137,630 |
| 2021-08-04 | $58.98 | $63.10 | $58.00 | $61.30 | $60.89 | 37,285,350 |
| 2021-08-03 | $62.00 | $63.70 | $58.41 | $59.12 | $58.72 | 40,936,740 |
| 2021-08-02 | $61.69 | $65.09 | $59.76 | $63.71 | $63.28 | 52,360,430 |
| 2021-07-30 | $56.00 | $61.49 | $55.18 | $60.71 | $60.30 | 50,164,730 |
| 2021-07-29 | $53.11 | $56.11 | $51.06 | $56.11 | $55.73 | 43,497,380 |
| 2021-07-28 | $50.20 | $53.00 | $49.83 | $51.01 | $50.67 | 30,709,700 |
| 2021-07-27 | $54.30 | $56.30 | $51.25 | $52.16 | $51.81 | 36,114,590 |
| 2021-07-26 | $54.26 | $56.00 | $52.80 | $54.43 | $54.06 | 42,055,760 |
| 2021-07-23 | $50.00 | $55.00 | $49.80 | $54.95 | $54.58 | 47,394,410 |
| 2021-07-22 | $51.78 | $51.78 | $49.20 | $51.03 | $50.69 | 49,604,600 |
| 2021-07-21 | $48.00 | $50.07 | $48.00 | $50.07 | $49.73 | 33,537,290 |
| 2021-07-20 | $44.50 | $46.30 | $44.20 | $45.52 | $45.21 | 16,333,100 |
| 2021-07-19 | $43.00 | $45.76 | $41.30 | $45.30 | $44.99 | 28,237,520 |
| 2021-07-16 | $43.50 | $45.90 | $43.00 | $44.68 | $44.38 | 30,972,990 |
| 2021-07-15 | $44.77 | $45.42 | $42.50 | $43.76 | $43.46 | 38,931,480 |
| 2021-07-14 | $47.68 | $47.68 | $45.00 | $45.05 | $44.75 | 37,128,500 |
| 2021-07-13 | $48.50 | $49.65 | $47.43 | $48.00 | $47.68 | 28,270,820 |
| 2021-07-12 | $49.00 | $51.50 | $47.68 | $48.90 | $48.57 | 46,357,140 |
| 2021-07-09 | $45.76 | $49.80 | $45.32 | $49.13 | $48.80 | 54,215,370 |
| 2021-07-08 | $46.98 | $47.14 | $45.34 | $45.39 | $45.08 | 25,610,630 |
| 2021-07-07 | $45.11 | $47.18 | $44.13 | $46.35 | $46.04 | 31,451,160 |
| 2021-07-06 | $45.15 | $47.00 | $44.80 | $46.06 | $45.75 | 43,508,610 |
| 2021-07-05 | $41.60 | $45.17 | $41.23 | $44.80 | $44.50 | 41,850,950 |
| 2021-07-02 | $42.23 | $42.73 | $41.11 | $41.88 | $41.60 | 21,626,420 |
| 2021-07-01 | $43.58 | $43.94 | $42.24 | $42.37 | $42.08 | 17,563,150 |
| 2021-06-30 | $43.80 | $43.80 | $42.16 | $43.59 | $43.30 | 24,099,870 |
| 2021-06-29 | $45.00 | $45.63 | $43.00 | $43.82 | $43.52 | 29,820,070 |
| 2021-06-28 | $43.98 | $45.28 | $43.23 | $44.32 | $44.02 | 30,940,690 |
| 2021-06-25 | $45.62 | $45.86 | $43.50 | $43.88 | $43.58 | 38,625,250 |
| 2021-06-24 | $45.31 | $46.50 | $44.33 | $44.85 | $44.55 | 32,321,290 |
| 2021-06-23 | $44.12 | $47.00 | $44.12 | $45.29 | $44.98 | 43,235,440 |
| 2021-06-22 | $44.26 | $45.77 | $43.11 | $44.03 | $43.73 | 27,826,000 |
| 2021-06-21 | $42.50 | $45.30 | $41.39 | $44.23 | $43.93 | 34,590,960 |
| 2021-06-18 | $40.72 | $44.20 | $40.25 | $42.98 | $42.69 | 43,172,690 |
| 2021-06-17 | $38.48 | $41.25 | $38.18 | $40.20 | $39.93 | 35,390,310 |
| 2021-06-16 | $43.45 | $43.50 | $39.65 | $39.65 | $39.38 | 38,956,330 |
| 2021-06-15 | $44.60 | $46.30 | $43.33 | $44.05 | $43.75 | 39,449,650 |
| 2021-06-14 | $44.30 | $44.30 | $44.30 | $44.30 | $44.00 | 0 |
| 2021-06-11 | $42.01 | $45.50 | $41.60 | $44.30 | $44.00 | 45,595,280 |
| 2021-06-10 | $39.77 | $43.16 | $39.51 | $42.46 | $42.17 | 39,997,830 |
| 2021-06-09 | $38.70 | $40.44 | $38.21 | $40.10 | $39.83 | 29,332,770 |
| 2021-06-08 | $38.38 | $40.03 | $38.38 | $39.73 | $39.46 | 34,869,010 |
| 2021-06-07 | $38.60 | $39.20 | $37.90 | $38.19 | $37.93 | 21,254,590 |
| 2021-06-04 | $37.49 | $38.91 | $36.81 | $38.60 | $38.34 | 30,254,780 |
| 2021-06-03 | $39.00 | $39.60 | $37.57 | $37.61 | $37.36 | 29,645,640 |
| 2021-06-02 | $37.81 | $39.55 | $37.81 | $38.20 | $37.94 | 39,941,550 |
| 2021-06-01 | $36.90 | $38.25 | $36.18 | $37.66 | $37.41 | 31,294,830 |
| 2021-05-31 | $36.72 | $37.10 | $35.19 | $36.99 | $36.74 | 27,955,790 |
| 2021-05-28 | $36.00 | $38.00 | $35.56 | $36.75 | $36.50 | 35,412,050 |
| 2021-05-27 | $37.54 | $37.60 | $36.08 | $36.35 | $36.10 | 33,616,740 |
| 2021-05-26 | $36.13 | $38.83 | $36.13 | $37.03 | $36.78 | 64,408,480 |
| 2021-05-25 | $33.90 | $35.75 | $33.47 | $35.30 | $35.06 | 40,715,100 |
| 2021-05-24 | $33.56 | $34.27 | $32.86 | $33.95 | $33.72 | 26,146,220 |
| 2021-05-21 | $34.38 | $35.00 | $33.20 | $34.14 | $33.91 | 41,262,520 |
| 2021-05-20 | $34.60 | $35.83 | $33.88 | $34.37 | $34.14 | 47,991,500 |
| 2021-05-19 | $32.28 | $35.24 | $32.12 | $34.46 | $34.23 | 54,366,500 |
| 2021-05-18 | $33.06 | $33.06 | $32.10 | $32.49 | $32.27 | 25,428,280 |
| 2021-05-17 | $30.85 | $33.33 | $30.77 | $33.11 | $32.89 | 48,068,340 |
| 2021-05-14 | $30.50 | $31.23 | $30.41 | $30.74 | $30.53 | 21,797,860 |
| 2021-05-13 | $31.30 | $31.35 | $30.60 | $30.72 | $30.51 | 21,359,500 |
| 2021-05-12 | $30.63 | $32.48 | $30.40 | $31.83 | $31.62 | 30,736,420 |
| 2021-05-11 | $30.80 | $31.36 | $30.25 | $30.84 | $30.63 | 28,415,110 |
| 2021-05-10 | $30.70 | $32.28 | $30.05 | $31.70 | $31.49 | 28,515,900 |
| 2021-05-07 | $33.03 | $33.03 | $30.45 | $31.24 | $31.03 | 35,994,420 |
| 2021-05-06 | $33.43 | $33.77 | $32.33 | $33.03 | $32.81 | 23,007,540 |
| 2021-05-05 | $33.43 | $33.43 | $33.43 | $33.43 | $33.20 | 0 |
| 2021-05-04 | $33.43 | $33.43 | $33.43 | $33.43 | $33.20 | 0 |
| 2021-04-30 | $33.89 | $34.25 | $33.00 | $33.43 | $33.20 | 24,592,880 |
| 2021-04-29 | $33.91 | $34.74 | $33.38 | $34.17 | $33.94 | 30,963,000 |
| 2021-04-28 | $33.20 | $34.40 | $32.60 | $34.16 | $33.93 | 33,162,550 |
| 2021-04-27 | $32.90 | $33.50 | $32.25 | $33.27 | $33.05 | 24,431,070 |
| 2021-04-26 | $33.00 | $34.18 | $33.00 | $33.24 | $33.02 | 32,809,630 |
| 2021-04-23 | $33.59 | $34.80 | $33.50 | $33.72 | $33.49 | 29,881,960 |
| 2021-04-22 | $34.61 | $34.98 | $33.12 | $34.00 | $33.77 | 54,102,000 |
| 2021-04-21 | $34.50 | $35.98 | $34.22 | $35.54 | $35.30 | 45,862,210 |
| 2021-04-20 | $36.03 | $37.98 | $34.60 | $35.19 | $34.95 | 74,255,660 |
| 2021-04-19 | $33.70 | $36.05 | $32.90 | $36.02 | $35.78 | 74,258,750 |
| 2021-04-16 | $31.02 | $33.28 | $30.68 | $32.78 | $32.56 | 47,945,350 |
| 2021-04-15 | $31.02 | $31.50 | $30.25 | $31.02 | $30.81 | 25,734,780 |
| 2021-04-14 | $30.68 | $31.88 | $30.68 | $31.76 | $31.55 | 29,188,140 |
| 2021-04-13 | $30.70 | $31.20 | $30.16 | $30.58 | $30.37 | 21,557,280 |
| 2021-04-12 | $31.62 | $31.83 | $30.24 | $30.39 | $30.18 | 24,569,950 |
| 2021-04-09 | $32.84 | $32.97 | $31.11 | $31.62 | $31.41 | 28,426,200 |
| 2021-04-08 | $32.17 | $33.00 | $31.80 | $32.46 | $32.24 | 26,916,480 |
| 2021-04-07 | $34.43 | $34.43 | $32.67 | $33.00 | $32.78 | 37,335,830 |
| 2021-04-06 | $34.59 | $35.62 | $33.65 | $34.42 | $34.19 | 41,789,290 |
| 2021-04-05 | $34.38 | $34.38 | $34.38 | $34.38 | $34.15 | 0 |
| 2021-04-02 | $32.55 | $35.30 | $31.40 | $34.38 | $34.15 | 59,694,840 |
| 2021-04-01 | $30.47 | $32.83 | $30.46 | $32.43 | $32.21 | 55,994,280 |
| 2021-03-31 | $31.26 | $32.35 | $29.94 | $30.13 | $29.93 | 48,022,730 |
| 2021-03-30 | $28.66 | $29.86 | $28.61 | $29.69 | $29.49 | 29,800,860 |
| 2021-03-29 | $29.70 | $30.10 | $28.96 | $29.14 | $28.94 | 48,180,910 |
| 2021-03-26 | $28.25 | $30.95 | $28.25 | $30.95 | $30.74 | 43,939,110 |
| 2021-03-25 | $27.39 | $28.80 | $27.26 | $28.14 | $27.95 | 17,758,030 |
| 2021-03-24 | $28.38 | $28.64 | $27.18 | $27.76 | $27.57 | 21,869,000 |
| 2021-03-23 | $29.37 | $29.50 | $28.14 | $28.36 | $28.17 | 19,951,530 |
| 2021-03-22 | $29.02 | $29.63 | $28.70 | $29.39 | $29.19 | 18,058,230 |
| 2021-03-19 | $29.40 | $29.90 | $28.80 | $28.80 | $28.61 | 22,414,530 |
| 2021-03-18 | $30.30 | $30.95 | $30.01 | $30.18 | $29.98 | 18,858,500 |
| 2021-03-17 | $29.67 | $30.16 | $29.00 | $29.90 | $29.70 | 19,047,060 |
| 2021-03-16 | $29.55 | $30.54 | $29.55 | $29.81 | $29.61 | 21,030,450 |
| 2021-03-15 | $30.00 | $30.32 | $29.18 | $29.55 | $29.35 | 23,270,850 |
| 2021-03-12 | $31.20 | $31.42 | $30.00 | $30.60 | $30.39 | 26,015,890 |
| 2021-03-11 | $30.52 | $31.68 | $30.10 | $30.88 | $30.67 | 36,363,800 |
| 2021-03-10 | $30.54 | $31.27 | $30.13 | $30.73 | $30.52 | 42,190,100 |
| 2021-03-09 | $28.77 | $29.99 | $27.11 | $29.45 | $29.25 | 52,214,840 |
| 2021-03-08 | $31.50 | $31.80 | $28.70 | $28.77 | $28.30 | 46,477,640 |
| 2021-03-05 | $29.58 | $31.87 | $29.20 | $31.50 | $30.98 | 37,821,230 |
| 2021-03-04 | $31.30 | $31.31 | $30.18 | $30.41 | $29.91 | 26,993,770 |
| 2021-03-03 | $31.00 | $31.90 | $30.65 | $31.87 | $31.35 | 25,853,780 |
| 2021-03-02 | $32.01 | $32.34 | $30.69 | $31.36 | $30.84 | 34,520,010 |
| 2021-03-01 | $31.60 | $31.97 | $30.26 | $31.83 | $31.31 | 38,942,150 |
| 2021-02-26 | $30.75 | $31.78 | $29.91 | $31.37 | $30.85 | 44,672,150 |
| 2021-02-25 | $34.26 | $34.40 | $31.94 | $32.35 | $31.82 | 50,893,950 |
| 2021-02-24 | $35.32 | $36.08 | $32.92 | $33.39 | $32.84 | 60,959,360 |
| 2021-02-23 | $37.30 | $37.30 | $35.11 | $35.48 | $34.90 | 61,397,260 |
| 2021-02-22 | $41.00 | $41.00 | $38.31 | $38.43 | $37.80 | 47,751,960 |
| 2021-02-19 | $40.50 | $41.01 | $39.12 | $40.75 | $40.08 | 29,969,850 |
| 2021-02-18 | $43.09 | $43.48 | $41.04 | $41.60 | $40.92 | 35,907,920 |
| 2021-02-17 | $42.46 | $42.46 | $42.46 | $42.46 | $41.76 | 0 |
| 2021-02-16 | $42.46 | $42.46 | $42.46 | $42.46 | $41.76 | 0 |
| 2021-02-15 | $42.46 | $42.46 | $42.46 | $42.46 | $41.76 | 0 |
| 2021-02-12 | $42.46 | $42.46 | $42.46 | $42.46 | $41.76 | 0 |
| 2021-02-11 | $42.46 | $42.46 | $42.46 | $42.46 | $41.76 | 0 |
| 2021-02-10 | $41.92 | $43.23 | $40.27 | $42.46 | $41.76 | 43,149,820 |
| 2021-02-09 | $40.87 | $41.65 | $39.39 | $40.90 | $40.23 | 35,976,570 |
| 2021-02-08 | $39.20 | $40.87 | $38.90 | $40.25 | $39.59 | 36,991,310 |
| 2021-02-05 | $39.90 | $40.60 | $38.04 | $38.13 | $37.50 | 37,665,820 |
| 2021-02-04 | $40.86 | $40.95 | $39.50 | $40.04 | $39.38 | 33,726,600 |
| 2021-02-03 | $44.18 | $44.50 | $40.80 | $41.35 | $40.67 | 60,678,520 |
| 2021-02-02 | $40.41 | $43.87 | $40.02 | $43.87 | $43.15 | 55,237,910 |
| 2021-02-01 | $41.00 | $42.10 | $39.71 | $39.88 | $39.22 | 37,629,110 |
| 2021-01-29 | $41.50 | $42.78 | $40.57 | $41.92 | $41.23 | 31,165,110 |
| 2021-01-28 | $40.60 | $43.21 | $39.80 | $40.98 | $40.31 | 36,351,780 |
| 2021-01-27 | $43.50 | $44.00 | $40.44 | $42.21 | $41.52 | 47,647,060 |
| 2021-01-26 | $44.00 | $46.20 | $42.02 | $44.24 | $43.51 | 66,037,560 |
| 2021-01-25 | $39.50 | $43.31 | $39.46 | $43.31 | $42.60 | 80,400,310 |
| 2021-01-22 | $40.17 | $41.12 | $38.38 | $39.37 | $38.72 | 59,743,430 |
| 2021-01-21 | $40.28 | $42.06 | $38.23 | $40.85 | $40.18 | 67,013,880 |
| 2021-01-20 | $40.24 | $41.63 | $39.62 | $40.50 | $39.83 | 44,720,080 |
| 2021-01-19 | $41.41 | $41.83 | $39.40 | $39.96 | $39.30 | 48,771,910 |
| 2021-01-18 | $42.00 | $42.19 | $40.21 | $41.20 | $40.52 | 55,114,880 |
| 2021-01-15 | $42.07 | $48.00 | $40.35 | $43.51 | $42.79 | 86,876,200 |
| 2021-01-14 | $48.51 | $49.50 | $44.83 | $44.83 | $44.09 | 50,443,330 |
| 2021-01-13 | $48.77 | $51.72 | $47.50 | $49.81 | $48.99 | 55,754,440 |
| 2021-01-12 | $45.00 | $49.84 | $43.60 | $48.77 | $47.97 | 49,524,090 |
| 2021-01-11 | $42.80 | $46.66 | $42.80 | $46.12 | $45.36 | 44,396,930 |
| 2021-01-08 | $42.21 | $43.04 | $40.00 | $42.50 | $41.80 | 39,151,460 |
| 2021-01-07 | $37.40 | $41.38 | $36.99 | $41.38 | $40.70 | 45,645,140 |
| 2021-01-06 | $38.19 | $39.08 | $36.55 | $37.62 | $37.00 | 32,366,120 |
| 2021-01-05 | $38.11 | $38.76 | $37.01 | $38.29 | $37.66 | 38,343,060 |
| 2021-01-04 | $36.12 | $39.30 | $36.01 | $38.11 | $37.48 | 41,672,250 |
| 2021-01-01 | $37.81 | $37.81 | $37.81 | $37.81 | $37.19 | 0 |
| 2020-12-31 | $37.20 | $38.19 | $36.43 | $37.81 | $37.19 | 44,402,450 |
| 2020-12-30 | $34.40 | $37.35 | $33.99 | $37.18 | $36.57 | 51,179,310 |
| 2020-12-29 | $34.60 | $37.00 | $33.50 | $33.99 | $33.43 | 52,978,690 |
| 2020-12-28 | $33.35 | $36.16 | $32.52 | $35.31 | $34.73 | 49,511,270 |
| 2020-12-25 | $31.00 | $34.20 | $30.22 | $33.42 | $32.87 | 36,177,650 |
| 2020-12-24 | $33.00 | $33.02 | $31.50 | $32.47 | $31.94 | 42,349,810 |
| 2020-12-23 | $31.00 | $33.33 | $30.60 | $33.33 | $32.78 | 58,420,500 |
| 2020-12-22 | $30.86 | $33.25 | $30.21 | $30.30 | $29.80 | 61,119,030 |
| 2020-12-21 | $29.60 | $31.75 | $29.14 | $31.20 | $30.69 | 90,316,490 |
| 2020-12-18 | $26.39 | $28.97 | $26.12 | $28.97 | $28.49 | 66,085,390 |
| 2020-12-17 | $26.96 | $27.47 | $26.30 | $26.34 | $25.91 | 26,858,440 |
| 2020-12-16 | $27.47 | $27.70 | $26.52 | $27.15 | $26.70 | 27,623,110 |
| 2020-12-15 | $26.70 | $28.06 | $26.47 | $27.46 | $27.01 | 42,676,540 |
| 2020-12-14 | $24.93 | $26.90 | $24.30 | $26.68 | $26.24 | 44,067,190 |
| 2020-12-11 | $24.61 | $25.15 | $24.41 | $24.93 | $24.52 | 23,935,620 |
| 2020-12-10 | $24.80 | $25.00 | $24.07 | $24.40 | $24.00 | 26,677,720 |
| 2020-12-09 | $26.08 | $26.08 | $25.06 | $25.15 | $24.74 | 21,061,790 |
| 2020-12-08 | $25.50 | $26.25 | $25.45 | $25.89 | $25.46 | 37,519,370 |
| 2020-12-07 | $25.01 | $25.27 | $24.73 | $25.04 | $24.63 | 19,131,520 |
| 2020-12-04 | $25.08 | $25.68 | $24.55 | $25.39 | $24.97 | 21,021,250 |
| 2020-12-03 | $26.10 | $26.20 | $25.00 | $25.12 | $24.71 | 39,779,960 |
| 2020-12-02 | $27.52 | $27.67 | $25.95 | $26.34 | $25.91 | 44,272,660 |
| 2020-12-01 | $27.89 | $28.15 | $27.01 | $27.95 | $27.49 | 37,275,740 |
| 2020-11-30 | $27.30 | $28.03 | $26.50 | $27.89 | $27.43 | 43,357,480 |
| 2020-11-27 | $26.90 | $27.97 | $26.37 | $27.31 | $26.86 | 36,233,450 |
| 2020-11-26 | $26.96 | $27.21 | $26.09 | $26.77 | $26.33 | 35,332,660 |
| 2020-11-25 | $26.38 | $28.50 | $25.96 | $27.75 | $27.29 | 55,057,920 |
| 2020-11-24 | $27.99 | $28.17 | $26.35 | $26.45 | $26.02 | 43,463,640 |
| 2020-11-23 | $26.80 | $27.77 | $26.00 | $27.27 | $26.82 | 50,727,690 |
| 2020-11-20 | $25.15 | $26.99 | $24.95 | $26.60 | $26.16 | 56,144,290 |
| 2020-11-19 | $25.76 | $25.99 | $24.40 | $24.93 | $24.52 | 30,608,340 |
| 2020-11-18 | $25.00 | $25.75 | $24.50 | $25.36 | $24.94 | 31,527,650 |
| 2020-11-17 | $25.37 | $26.16 | $25.05 | $25.30 | $24.88 | 41,596,280 |
| 2020-11-16 | $25.75 | $25.75 | $24.10 | $24.95 | $24.54 | 42,689,920 |
| 2020-11-13 | $26.00 | $26.47 | $25.50 | $25.90 | $25.47 | 35,046,390 |
| 2020-11-12 | $24.85 | $26.01 | $24.75 | $25.68 | $25.26 | 36,726,920 |
| 2020-11-11 | $25.88 | $26.39 | $24.46 | $24.70 | $24.29 | 48,531,660 |
| 2020-11-10 | $27.36 | $27.36 | $25.05 | $26.50 | $26.06 | 57,761,660 |
| 2020-11-09 | $28.01 | $28.33 | $27.02 | $27.70 | $27.24 | 49,317,090 |
| 2020-11-06 | $28.50 | $29.90 | $27.41 | $28.36 | $27.89 | 60,542,720 |
| 2020-11-05 | $28.00 | $28.88 | $27.40 | $28.70 | $28.23 | 64,315,820 |
| 2020-11-04 | $25.70 | $28.18 | $25.19 | $27.72 | $27.26 | 74,627,090 |
| 2020-11-03 | $24.55 | $26.50 | $23.73 | $25.70 | $25.28 | 61,356,170 |
| 2020-11-02 | $23.73 | $24.87 | $23.58 | $24.45 | $24.05 | 44,204,970 |
| 2020-10-30 | $24.55 | $25.15 | $23.50 | $23.72 | $23.33 | 47,299,780 |
| 2020-10-29 | $24.00 | $25.53 | $23.78 | $24.38 | $23.98 | 52,311,970 |
| 2020-10-28 | $23.63 | $25.18 | $23.26 | $24.63 | $24.23 | 46,816,740 |
| 2020-10-27 | $23.49 | $23.78 | $22.90 | $23.26 | $22.88 | 34,517,880 |
| 2020-10-26 | $23.50 | $25.14 | $23.20 | $23.97 | $23.58 | 45,045,650 |
| 2020-10-23 | $24.77 | $25.69 | $23.88 | $24.95 | $24.54 | 40,058,170 |
| 2020-10-22 | $24.40 | $25.69 | $23.15 | $24.77 | $24.36 | 43,728,330 |
| 2020-10-21 | $24.60 | $25.70 | $24.30 | $24.57 | $24.17 | 44,246,840 |
| 2020-10-20 | $22.92 | $25.21 | $22.35 | $25.20 | $24.79 | 57,987,860 |
| 2020-10-19 | $22.38 | $23.70 | $21.88 | $22.92 | $22.54 | 40,605,660 |
| 2020-10-16 | $23.00 | $23.20 | $22.07 | $22.52 | $22.15 | 32,003,680 |
| 2020-10-15 | $23.95 | $24.46 | $22.70 | $22.72 | $22.35 | 43,180,160 |
| 2020-10-14 | $24.04 | $24.04 | $22.71 | $23.18 | $22.80 | 42,652,560 |
| 2020-10-13 | $22.49 | $24.07 | $21.39 | $24.07 | $23.67 | 50,416,370 |
| 2020-10-12 | $20.66 | $21.88 | $20.10 | $21.88 | $21.52 | 37,966,000 |
| 2020-10-09 | $20.08 | $20.85 | $19.60 | $19.89 | $19.56 | 36,496,120 |
| 2020-10-08 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 0 |
| 2020-10-07 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 0 |
| 2020-10-06 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 0 |
| 2020-10-05 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 0 |
| 2020-10-02 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 0 |
| 2020-10-01 | $19.12 | $19.12 | $19.12 | $19.12 | $18.81 | 0 |
| 2020-09-30 | $18.00 | $19.60 | $17.72 | $19.12 | $18.81 | 34,813,450 |
| 2020-09-29 | $18.50 | $18.60 | $17.40 | $18.01 | $17.71 | 31,817,870 |
| 2020-09-28 | $17.62 | $18.33 | $17.56 | $18.31 | $18.01 | 31,601,590 |
| 2020-09-25 | $17.50 | $18.00 | $17.12 | $17.31 | $17.03 | 19,619,350 |
| 2020-09-24 | $17.49 | $17.71 | $16.90 | $17.10 | $16.82 | 28,787,620 |
| 2020-09-23 | $17.53 | $18.20 | $17.53 | $17.73 | $17.44 | 22,903,470 |
| 2020-09-22 | $18.04 | $18.14 | $17.40 | $17.70 | $17.41 | 20,668,160 |
| 2020-09-21 | $18.68 | $18.94 | $18.00 | $18.20 | $17.90 | 33,931,450 |
| 2020-09-18 | $18.95 | $19.20 | $18.00 | $19.20 | $18.88 | 41,014,430 |
| 2020-09-17 | $18.18 | $19.53 | $17.89 | $19.15 | $18.84 | 39,676,460 |
| 2020-09-16 | $17.19 | $18.44 | $16.91 | $18.22 | $17.92 | 30,572,130 |
| 2020-09-15 | $17.04 | $17.35 | $16.58 | $17.23 | $16.95 | 27,059,470 |
| 2020-09-14 | $17.31 | $17.79 | $16.67 | $17.04 | $16.76 | 21,451,240 |
| 2020-09-11 | $16.70 | $17.30 | $16.43 | $17.27 | $16.99 | 19,748,480 |
| 2020-09-10 | $17.20 | $17.50 | $16.70 | $17.04 | $16.76 | 24,563,550 |
| 2020-09-09 | $16.70 | $17.55 | $15.81 | $16.95 | $16.67 | 37,148,930 |
| 2020-09-08 | $16.40 | $17.99 | $16.31 | $16.78 | $16.50 | 48,315,220 |
| 2020-09-07 | $15.80 | $16.78 | $15.79 | $16.35 | $16.08 | 37,910,980 |
| 2020-09-04 | $15.20 | $16.43 | $15.10 | $15.89 | $15.63 | 33,947,390 |
| 2020-09-03 | $15.60 | $15.95 | $15.01 | $15.55 | $15.29 | 28,629,170 |
| 2020-09-02 | $16.00 | $16.25 | $15.15 | $15.95 | $15.69 | 60,089,610 |
| 2020-09-01 | $13.80 | $15.35 | $13.75 | $15.35 | $15.10 | 33,090,970 |
| 2020-08-31 | $14.02 | $14.52 | $13.63 | $13.95 | $13.72 | 28,994,280 |
| 2020-08-28 | $13.54 | $13.76 | $13.35 | $13.68 | $13.46 | 11,900,940 |
| 2020-08-27 | $13.74 | $13.74 | $13.23 | $13.50 | $13.28 | 9,607,380 |
| 2020-08-26 | $13.84 | $13.89 | $13.32 | $13.50 | $13.28 | 10,021,640 |
| 2020-08-25 | $13.98 | $13.98 | $13.61 | $13.76 | $13.53 | 10,506,220 |
| 2020-08-24 | $13.90 | $14.00 | $13.66 | $13.86 | $13.63 | 11,104,090 |
| 2020-08-21 | $13.83 | $14.30 | $13.70 | $13.82 | $13.59 | 11,885,420 |
| 2020-08-20 | $14.13 | $14.13 | $13.40 | $13.71 | $13.48 | 22,942,250 |
| 2020-08-19 | $14.56 | $14.59 | $14.18 | $14.18 | $13.95 | 11,186,820 |
| 2020-08-18 | $14.60 | $15.05 | $14.40 | $14.59 | $14.35 | 16,464,150 |
| 2020-08-17 | $14.04 | $14.75 | $13.93 | $14.70 | $14.46 | 20,982,710 |
| 2020-08-14 | $14.33 | $14.54 | $13.80 | $14.18 | $13.95 | 15,056,920 |
| 2020-08-13 | $13.99 | $14.65 | $13.88 | $14.34 | $14.10 | 20,551,300 |
| 2020-08-12 | $14.63 | $14.78 | $13.50 | $14.05 | $13.82 | 29,875,200 |
| 2020-08-11 | $15.34 | $15.74 | $14.68 | $14.71 | $14.47 | 23,074,480 |
| 2020-08-10 | $14.58 | $15.38 | $14.40 | $15.38 | $15.13 | 32,791,800 |
| 2020-08-07 | $13.98 | $15.24 | $13.71 | $14.60 | $14.36 | 26,933,320 |
| 2020-08-06 | $14.08 | $14.28 | $13.88 | $14.13 | $13.90 | 17,760,160 |
| 2020-08-05 | $13.74 | $14.24 | $13.64 | $14.08 | $13.85 | 17,590,510 |
| 2020-08-04 | $14.00 | $14.39 | $13.55 | $13.96 | $13.73 | 26,134,660 |
| 2020-08-03 | $13.40 | $14.30 | $13.15 | $14.09 | $13.86 | 34,824,830 |
| 2020-07-31 | $13.01 | $13.70 | $12.87 | $13.35 | $13.13 | 32,281,640 |
| 2020-07-30 | $13.50 | $13.89 | $13.01 | $13.20 | $12.98 | 33,451,000 |
| 2020-07-29 | $12.75 | $13.73 | $12.35 | $13.65 | $13.43 | 43,686,760 |
| 2020-07-28 | $14.41 | $14.78 | $12.70 | $13.10 | $12.88 | 67,358,370 |
| 2020-07-27 | $13.12 | $14.19 | $12.88 | $14.10 | $13.87 | 42,878,060 |
| 2020-07-24 | $12.92 | $13.50 | $12.81 | $13.06 | $12.85 | 55,875,410 |
| 2020-07-23 | $11.86 | $12.38 | $11.70 | $12.36 | $12.16 | 33,435,450 |
| 2020-07-22 | $11.98 | $12.98 | $11.46 | $11.88 | $11.68 | 36,630,660 |
| 2020-07-21 | $11.15 | $12.09 | $11.02 | $11.97 | $11.77 | 31,922,340 |
| 2020-07-20 | $10.68 | $11.10 | $10.48 | $10.99 | $10.81 | 23,625,540 |
| 2020-07-17 | $10.00 | $10.77 | $10.00 | $10.68 | $10.50 | 24,888,320 |
| 2020-07-16 | $10.40 | $10.87 | $10.10 | $10.10 | $9.93 | 24,125,000 |
| 2020-07-15 | $10.43 | $10.80 | $10.06 | $10.46 | $10.29 | 33,896,690 |
| 2020-07-14 | $10.40 | $10.79 | $10.00 | $10.52 | $10.35 | 29,509,730 |
| 2020-07-13 | $9.64 | $10.64 | $9.64 | $10.39 | $10.22 | 31,276,920 |
| 2020-07-10 | $9.60 | $10.06 | $9.38 | $9.75 | $9.59 | 36,931,680 |
| 2020-07-09 | $9.16 | $9.65 | $9.15 | $9.52 | $9.36 | 31,245,270 |
| 2020-07-08 | $8.86 | $9.38 | $8.78 | $9.15 | $9.00 | 33,126,750 |
| 2020-07-07 | $9.05 | $9.25 | $8.87 | $8.93 | $8.78 | 28,081,080 |
| 2020-07-06 | $8.56 | $9.06 | $8.55 | $8.95 | $8.80 | 42,196,180 |
| 2020-07-03 | $8.06 | $8.48 | $8.05 | $8.42 | $8.28 | 40,771,010 |
| 2020-07-02 | $7.97 | $8.08 | $7.90 | $8.04 | $7.91 | 24,352,410 |
| 2020-07-01 | $7.77 | $7.94 | $7.73 | $7.94 | $7.81 | 15,954,290 |
| 2020-06-30 | $7.79 | $7.79 | $7.67 | $7.72 | $7.59 | 11,279,990 |
| 2020-06-29 | $8.15 | $8.15 | $7.88 | $7.92 | $7.55 | 26,330,600 |
| 2020-06-26 | $8.15 | $8.15 | $8.15 | $8.15 | $7.76 | 0 |
| 2020-06-25 | $8.15 | $8.15 | $8.15 | $8.15 | $7.76 | 0 |
| 2020-06-24 | $8.12 | $8.17 | $7.99 | $8.15 | $7.76 | 13,619,800 |
| 2020-06-23 | $8.14 | $8.16 | $8.03 | $8.07 | $7.69 | 11,124,520 |
| 2020-06-22 | $8.36 | $8.38 | $8.15 | $8.18 | $7.79 | 12,800,270 |
| 2020-06-19 | $8.15 | $8.26 | $8.11 | $8.25 | $7.86 | 13,729,260 |
| 2020-06-18 | $8.16 | $8.20 | $8.10 | $8.14 | $7.76 | 10,278,030 |
| 2020-06-17 | $8.23 | $8.23 | $8.08 | $8.13 | $7.75 | 12,511,760 |
| 2020-06-16 | $8.27 | $8.36 | $8.18 | $8.24 | $7.85 | 12,927,040 |
| 2020-06-15 | $8.27 | $8.30 | $8.17 | $8.19 | $7.80 | 8,886,290 |
| 2020-06-12 | $8.22 | $8.39 | $8.14 | $8.32 | $7.93 | 10,602,340 |
| 2020-06-11 | $8.53 | $8.62 | $8.33 | $8.36 | $7.96 | 13,611,350 |
| 2020-06-10 | $8.43 | $8.60 | $8.35 | $8.49 | $8.09 | 14,578,180 |
| 2020-06-09 | $8.50 | $8.57 | $8.39 | $8.44 | $8.04 | 13,121,440 |
| 2020-06-08 | $8.22 | $8.55 | $8.16 | $8.55 | $8.15 | 26,875,400 |
| 2020-06-05 | $8.25 | $8.34 | $8.12 | $8.18 | $7.79 | 8,762,400 |
| 2020-06-04 | $8.40 | $8.45 | $8.21 | $8.25 | $7.86 | 15,773,570 |
| 2020-06-03 | $8.17 | $8.48 | $8.13 | $8.40 | $8.00 | 24,332,620 |
| 2020-06-02 | $8.20 | $8.21 | $8.05 | $8.10 | $7.72 | 8,083,500 |
| 2020-06-01 | $8.05 | $8.24 | $8.02 | $8.16 | $7.77 | 11,540,600 |
| 2020-05-29 | $7.99 | $8.04 | $7.94 | $7.99 | $7.61 | 6,233,020 |
| 2020-05-28 | $8.04 | $8.10 | $7.91 | $8.00 | $7.62 | 9,060,680 |
| 2020-05-27 | $7.97 | $8.25 | $7.88 | $8.02 | $7.64 | 14,006,440 |
| 2020-05-26 | $7.91 | $8.03 | $7.91 | $7.95 | $7.57 | 9,472,670 |
| 2020-05-25 | $8.03 | $8.05 | $7.83 | $7.88 | $7.51 | 11,556,830 |
| 2020-05-22 | $8.10 | $8.20 | $7.97 | $8.02 | $7.64 | 8,418,600 |
| 2020-05-21 | $8.15 | $8.22 | $8.06 | $8.10 | $7.72 | 5,808,200 |
| 2020-05-20 | $8.20 | $8.30 | $8.12 | $8.15 | $7.76 | 7,548,820 |
| 2020-05-19 | $8.39 | $8.42 | $8.20 | $8.22 | $7.83 | 7,834,110 |
| 2020-05-18 | $8.28 | $8.29 | $8.11 | $8.19 | $7.80 | 6,377,290 |
| 2020-05-15 | $8.40 | $8.49 | $8.18 | $8.25 | $7.86 | 9,809,210 |
| 2020-05-14 | $8.57 | $8.61 | $8.35 | $8.40 | $8.00 | 13,224,410 |
| 2020-05-13 | $8.57 | $8.75 | $8.46 | $8.62 | $8.21 | 8,393,560 |
| 2020-05-12 | $8.64 | $8.72 | $8.51 | $8.61 | $8.20 | 10,123,100 |
| 2020-05-11 | $8.47 | $8.90 | $8.47 | $8.64 | $8.23 | 25,329,450 |
| 2020-05-08 | $8.17 | $8.45 | $8.17 | $8.39 | $7.99 | 18,830,980 |
| 2020-05-07 | $8.25 | $8.25 | $8.10 | $8.19 | $7.80 | 10,675,320 |
| 2020-05-06 | $7.99 | $8.32 | $7.96 | $8.26 | $7.87 | 19,706,110 |
| 2020-05-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.68 | 0 |
| 2020-05-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.68 | 0 |
| 2020-05-01 | $8.06 | $8.06 | $8.06 | $8.06 | $7.68 | 0 |
| 2020-04-30 | $7.86 | $8.15 | $7.85 | $8.06 | $7.68 | 14,858,920 |
| 2020-04-29 | $7.75 | $7.90 | $7.70 | $7.82 | $7.45 | 9,299,870 |
| 2020-04-28 | $7.85 | $7.91 | $7.65 | $7.75 | $7.38 | 10,660,180 |
| 2020-04-27 | $7.90 | $7.91 | $7.67 | $7.87 | $7.50 | 10,677,760 |
| 2020-04-24 | $8.09 | $8.16 | $7.87 | $7.91 | $7.54 | 10,967,440 |
| 2020-04-23 | $8.08 | $8.10 | $7.95 | $7.99 | $7.61 | 8,543,690 |
| 2020-04-22 | $7.92 | $8.06 | $7.84 | $8.04 | $7.66 | 7,296,520 |
| 2020-04-21 | $8.09 | $8.09 | $7.91 | $7.97 | $7.59 | 9,843,890 |
| 2020-04-20 | $8.14 | $8.14 | $8.04 | $8.11 | $7.73 | 7,855,160 |
| 2020-04-17 | $8.06 | $8.16 | $8.04 | $8.09 | $7.71 | 11,637,950 |
| 2020-04-16 | $8.06 | $8.14 | $7.97 | $8.02 | $7.64 | 14,891,700 |
| 2020-04-15 | $8.13 | $8.20 | $8.08 | $8.09 | $7.71 | 10,850,950 |
| 2020-04-14 | $8.02 | $8.17 | $8.02 | $8.13 | $7.75 | 13,627,280 |
| 2020-04-13 | $8.08 | $8.11 | $7.92 | $8.08 | $7.70 | 10,269,160 |
| 2020-04-10 | $8.29 | $8.29 | $8.03 | $8.08 | $7.70 | 16,406,640 |
| 2020-04-09 | $8.26 | $8.34 | $8.21 | $8.27 | $7.88 | 16,261,500 |
| 2020-04-08 | $8.26 | $8.28 | $8.13 | $8.21 | $7.82 | 12,815,740 |
| 2020-04-07 | $8.30 | $8.37 | $8.17 | $8.32 | $7.93 | 19,907,750 |
| 2020-04-06 | $8.16 | $8.16 | $8.16 | $8.16 | $7.77 | 0 |
| 2020-04-03 | $8.35 | $8.40 | $8.14 | $8.16 | $7.77 | 15,295,170 |
| 2020-04-02 | $8.30 | $8.36 | $8.07 | $8.30 | $7.91 | 26,259,040 |
| 2020-04-01 | $8.89 | $9.20 | $8.43 | $8.48 | $8.08 | 37,336,550 |
| 2020-03-31 | $9.04 | $9.10 | $8.87 | $8.89 | $8.47 | 21,250,320 |
| 2020-03-30 | $8.92 | $9.09 | $8.51 | $9.03 | $8.60 | 17,615,770 |
| 2020-03-27 | $9.02 | $9.12 | $8.81 | $8.95 | $8.53 | 16,474,760 |
| 2020-03-26 | $9.00 | $9.03 | $8.75 | $8.90 | $8.48 | 22,837,890 |
| 2020-03-25 | $8.83 | $9.21 | $8.66 | $9.06 | $8.63 | 43,450,550 |
| 2020-03-24 | $7.94 | $8.58 | $7.89 | $8.58 | $8.17 | 29,015,210 |
| 2020-03-23 | $8.18 | $8.20 | $7.80 | $7.80 | $7.43 | 19,034,620 |
| 2020-03-20 | $8.26 | $8.48 | $8.14 | $8.39 | $7.99 | 23,257,050 |
| 2020-03-19 | $8.21 | $8.24 | $7.69 | $8.21 | $7.82 | 41,177,790 |
| 2020-03-18 | $8.24 | $8.52 | $8.05 | $8.09 | $7.71 | 33,793,360 |
| 2020-03-17 | $8.55 | $8.74 | $8.11 | $8.21 | $7.82 | 20,739,070 |
| 2020-03-16 | $9.26 | $9.27 | $8.48 | $8.59 | $8.18 | 32,476,820 |
| 2020-03-13 | $8.80 | $9.28 | $8.70 | $9.27 | $8.83 | 28,542,990 |
| 2020-03-12 | $9.06 | $9.28 | $8.87 | $9.19 | $8.76 | 25,432,250 |
| 2020-03-11 | $8.96 | $9.35 | $8.92 | $9.16 | $8.73 | 31,432,450 |
| 2020-03-10 | $8.49 | $9.02 | $8.48 | $8.95 | $8.53 | 23,450,580 |
| 2020-03-09 | $9.00 | $9.04 | $8.58 | $8.69 | $8.28 | 27,747,890 |
| 2020-03-06 | $9.07 | $9.26 | $9.05 | $9.11 | $8.68 | 18,021,200 |
| 2020-03-05 | $9.13 | $9.28 | $9.00 | $9.18 | $8.75 | 32,029,010 |
| 2020-03-04 | $9.15 | $9.15 | $8.85 | $9.05 | $8.62 | 19,833,870 |
| 2020-03-03 | $9.39 | $9.45 | $8.96 | $9.04 | $8.61 | 27,220,590 |
| 2020-03-02 | $8.80 | $9.33 | $8.76 | $9.25 | $8.81 | 34,406,140 |
| 2020-02-28 | $8.90 | $9.13 | $8.42 | $8.85 | $8.43 | 43,821,250 |
| 2020-02-27 | $9.26 | $9.31 | $8.95 | $9.13 | $8.70 | 28,078,670 |
| 2020-02-26 | $9.36 | $9.68 | $9.22 | $9.23 | $8.79 | 38,462,890 |
| 2020-02-25 | $8.96 | $9.74 | $8.90 | $9.56 | $9.11 | 48,784,770 |
| 2020-02-24 | $8.87 | $9.40 | $8.78 | $9.19 | $8.76 | 40,312,110 |
| 2020-02-21 | $8.82 | $8.94 | $8.66 | $8.86 | $8.44 | 32,033,470 |
| 2020-02-20 | $8.61 | $8.62 | $8.46 | $8.60 | $8.19 | 20,326,360 |
| 2020-02-19 | $8.68 | $8.83 | $8.55 | $8.56 | $8.16 | 18,393,350 |
| 2020-02-18 | $8.66 | $8.77 | $8.51 | $8.71 | $8.30 | 29,326,910 |
| 2020-02-17 | $8.10 | $8.67 | $8.10 | $8.66 | $8.25 | 40,501,960 |
| 2020-02-14 | $7.95 | $8.02 | $7.87 | $7.97 | $7.59 | 14,535,280 |
| 2020-02-13 | $7.82 | $8.04 | $7.82 | $7.98 | $7.60 | 21,505,160 |
| 2020-02-12 | $7.84 | $7.86 | $7.75 | $7.85 | $7.48 | 10,525,100 |
| 2020-02-11 | $7.80 | $7.91 | $7.76 | $7.82 | $7.45 | 16,609,120 |
| 2020-02-10 | $7.61 | $7.82 | $7.57 | $7.80 | $7.43 | 20,630,330 |
| 2020-02-07 | $7.72 | $7.78 | $7.55 | $7.72 | $7.35 | 22,817,770 |
| 2020-02-06 | $7.66 | $7.81 | $7.56 | $7.75 | $7.38 | 17,029,020 |
| 2020-02-05 | $7.56 | $7.90 | $7.56 | $7.64 | $7.28 | 31,005,700 |
| 2020-02-04 | $7.48 | $7.68 | $7.40 | $7.56 | $7.20 | 30,722,170 |
| 2020-02-03 | $7.52 | $7.62 | $7.52 | $7.52 | $7.16 | 20,989,780 |
| 2020-01-31 | $8.35 | $8.35 | $8.35 | $8.35 | $7.96 | 0 |
| 2020-01-30 | $8.35 | $8.35 | $8.35 | $8.35 | $7.96 | 0 |
| 2020-01-29 | $8.35 | $8.35 | $8.35 | $8.35 | $7.96 | 0 |
| 2020-01-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.96 | 0 |
| 2020-01-27 | $8.35 | $8.35 | $8.35 | $8.35 | $7.96 | 0 |
| 2020-01-24 | $8.35 | $8.35 | $8.35 | $8.35 | $7.96 | 0 |
| 2020-01-23 | $8.65 | $8.70 | $8.20 | $8.35 | $7.96 | 17,722,720 |
| 2020-01-22 | $8.60 | $8.77 | $8.40 | $8.70 | $8.29 | 13,787,230 |
| 2020-01-21 | $8.89 | $8.89 | $8.60 | $8.60 | $8.19 | 18,033,550 |
| 2020-01-20 | $8.81 | $8.94 | $8.80 | $8.86 | $8.44 | 16,096,860 |
| 2020-01-17 | $8.74 | $8.79 | $8.67 | $8.74 | $8.33 | 13,260,360 |
| 2020-01-16 | $8.86 | $8.86 | $8.68 | $8.68 | $8.27 | 18,366,200 |
| 2020-01-15 | $8.93 | $8.93 | $8.75 | $8.80 | $8.38 | 20,862,940 |
| 2020-01-14 | $9.07 | $9.16 | $8.93 | $8.94 | $8.52 | 23,151,890 |
| 2020-01-13 | $9.19 | $9.38 | $9.01 | $9.08 | $8.65 | 25,147,830 |
| 2020-01-10 | $9.05 | $9.17 | $8.91 | $9.13 | $8.70 | 18,101,760 |
| 2020-01-09 | $9.01 | $9.13 | $9.01 | $9.10 | $8.67 | 12,998,240 |
| 2020-01-08 | $9.13 | $9.13 | $8.92 | $8.98 | $8.56 | 15,659,670 |
| 2020-01-07 | $8.98 | $9.15 | $8.95 | $9.15 | $8.72 | 18,868,120 |
| 2020-01-06 | $9.10 | $9.19 | $8.93 | $8.96 | $8.54 | 22,184,910 |
| 2020-01-03 | $9.25 | $9.31 | $9.08 | $9.17 | $8.74 | 16,730,360 |
| 2020-01-02 | $8.90 | $9.37 | $8.87 | $9.20 | $8.76 | 26,672,550 |
| 2020-01-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.43 | 0 |
| 2019-12-31 | $8.82 | $8.87 | $8.74 | $8.85 | $8.43 | 12,583,070 |
| 2019-12-30 | $8.81 | $8.85 | $8.59 | $8.84 | $8.42 | 16,342,780 |
| 2019-12-27 | $8.78 | $8.87 | $8.73 | $8.76 | $8.35 | 13,328,580 |
| 2019-12-26 | $8.78 | $8.85 | $8.70 | $8.78 | $8.36 | 10,248,060 |
| 2019-12-25 | $8.80 | $8.98 | $8.80 | $8.83 | $8.41 | 13,158,400 |
| 2019-12-24 | $8.68 | $8.74 | $8.65 | $8.74 | $8.33 | 8,589,760 |
| 2019-12-23 | $8.80 | $8.89 | $8.65 | $8.68 | $8.27 | 13,546,880 |
| 2019-12-20 | $8.90 | $8.98 | $8.76 | $8.82 | $8.40 | 13,668,250 |
| 2019-12-19 | $9.00 | $9.03 | $8.81 | $8.87 | $8.45 | 20,590,610 |
| 2019-12-18 | $9.16 | $9.20 | $9.02 | $9.05 | $8.62 | 15,035,850 |
| 2019-12-17 | $9.05 | $9.36 | $8.91 | $9.14 | $8.71 | 24,420,140 |
| 2019-12-16 | $9.04 | $9.07 | $8.93 | $9.03 | $8.60 | 14,596,690 |
| 2019-12-13 | $8.97 | $9.05 | $8.86 | $8.90 | $8.48 | 13,226,420 |
| 2019-12-12 | $9.10 | $9.13 | $8.84 | $8.87 | $8.45 | 12,590,620 |
| 2019-12-11 | $8.91 | $9.18 | $8.76 | $9.03 | $8.60 | 26,063,750 |
| 2019-12-10 | $8.81 | $8.88 | $8.66 | $8.82 | $8.40 | 15,069,990 |
| 2019-12-09 | $8.94 | $9.05 | $8.85 | $8.94 | $8.52 | 16,170,380 |
| 2019-12-06 | $9.21 | $9.23 | $8.73 | $8.97 | $8.55 | 27,570,650 |
| 2019-12-05 | $9.19 | $9.27 | $9.10 | $9.26 | $8.82 | 9,546,660 |
| 2019-12-04 | $9.23 | $9.39 | $9.11 | $9.14 | $8.71 | 12,359,550 |
| 2019-12-03 | $9.10 | $9.33 | $9.07 | $9.33 | $8.89 | 16,364,490 |
| 2019-12-02 | $9.34 | $9.45 | $9.08 | $9.14 | $8.71 | 16,385,870 |
| 2019-11-29 | $9.20 | $9.54 | $9.17 | $9.32 | $8.88 | 21,597,150 |
| 2019-11-28 | $9.24 | $9.29 | $8.92 | $9.11 | $8.68 | 19,268,120 |
| 2019-11-27 | $9.37 | $9.51 | $9.18 | $9.27 | $8.83 | 10,506,630 |
| 2019-11-26 | $9.38 | $9.46 | $9.26 | $9.30 | $8.86 | 9,148,990 |
| 2019-11-25 | $9.41 | $9.45 | $9.24 | $9.33 | $8.89 | 13,331,010 |
| 2019-11-22 | $9.42 | $9.48 | $9.16 | $9.28 | $8.84 | 14,646,330 |
| 2019-11-21 | $9.34 | $9.51 | $9.22 | $9.40 | $8.96 | 12,286,930 |
| 2019-11-20 | $9.60 | $9.87 | $9.38 | $9.46 | $9.01 | 16,870,530 |
| 2019-11-19 | $9.70 | $9.70 | $9.54 | $9.58 | $9.13 | 12,370,740 |
| 2019-11-18 | $9.52 | $9.65 | $9.38 | $9.55 | $9.10 | 9,362,970 |
| 2019-11-15 | $9.51 | $9.80 | $9.33 | $9.47 | $9.02 | 19,771,100 |
| 2019-11-14 | $9.56 | $9.62 | $9.46 | $9.52 | $9.07 | 12,134,480 |
| 2019-11-13 | $9.77 | $9.77 | $9.50 | $9.61 | $9.16 | 10,631,600 |
| 2019-11-12 | $9.56 | $9.87 | $9.40 | $9.68 | $9.22 | 19,550,440 |
| 2019-11-11 | $9.84 | $10.08 | $9.56 | $9.59 | $9.14 | 20,998,130 |
| 2019-11-08 | $9.48 | $10.08 | $9.41 | $9.88 | $9.41 | 35,494,810 |
| 2019-11-07 | $9.25 | $9.50 | $9.22 | $9.35 | $8.91 | 16,016,910 |
| 2019-11-06 | $9.42 | $9.42 | $9.18 | $9.26 | $8.82 | 16,868,030 |
| 2019-11-05 | $9.27 | $9.52 | $9.23 | $9.34 | $8.90 | 20,843,810 |
| 2019-11-04 | $9.18 | $9.38 | $9.12 | $9.27 | $8.83 | 22,476,900 |
| 2019-11-01 | $9.04 | $9.35 | $8.93 | $9.18 | $8.75 | 27,475,110 |
| 2019-10-31 | $9.13 | $9.32 | $8.82 | $8.98 | $8.56 | 38,571,390 |
| 2019-10-30 | $9.01 | $9.17 | $8.86 | $9.13 | $8.70 | 34,111,160 |
| 2019-10-29 | $8.70 | $9.11 | $8.69 | $9.01 | $8.58 | 56,868,890 |
| 2019-10-28 | $8.60 | $8.69 | $8.30 | $8.69 | $8.28 | 70,276,510 |
| 2019-10-25 | $7.75 | $7.91 | $7.68 | $7.90 | $7.53 | 12,958,110 |
| 2019-10-24 | $7.76 | $7.80 | $7.68 | $7.73 | $7.36 | 5,010,840 |
| 2019-10-23 | $7.79 | $7.85 | $7.69 | $7.71 | $7.35 | 7,341,340 |
| 2019-10-22 | $7.61 | $7.79 | $7.59 | $7.79 | $7.42 | 7,947,170 |
| 2019-10-21 | $7.58 | $7.63 | $7.45 | $7.61 | $7.25 | 5,669,370 |
| 2019-10-18 | $7.79 | $7.80 | $7.53 | $7.61 | $7.25 | 12,081,980 |
| 2019-10-17 | $7.87 | $7.87 | $7.74 | $7.76 | $7.39 | 7,006,730 |
| 2019-10-16 | $7.91 | $7.96 | $7.84 | $7.87 | $7.50 | 5,608,090 |
| 2019-10-15 | $7.88 | $7.96 | $7.78 | $7.91 | $7.54 | 8,157,210 |
| 2019-10-14 | $7.92 | $8.03 | $7.86 | $7.90 | $7.53 | 14,920,100 |
| 2019-10-11 | $7.79 | $7.81 | $7.72 | $7.77 | $7.40 | 7,287,090 |
| 2019-10-10 | $7.64 | $7.79 | $7.61 | $7.77 | $7.40 | 8,127,530 |
| 2019-10-09 | $7.69 | $7.70 | $7.60 | $7.65 | $7.29 | 11,273,460 |
| 2019-10-08 | $7.70 | $7.83 | $7.70 | $7.73 | $7.36 | 7,345,350 |
| 2019-10-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2019-10-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2019-10-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2019-10-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2019-10-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.34 | 0 |
| 2019-09-30 | $7.76 | $7.85 | $7.70 | $7.70 | $7.34 | 6,940,470 |
| 2019-09-27 | $7.81 | $7.85 | $7.70 | $7.76 | $7.39 | 6,869,410 |
| 2019-09-26 | $8.00 | $8.05 | $7.72 | $7.77 | $7.40 | 17,702,070 |
| 2019-09-25 | $7.98 | $8.08 | $7.86 | $8.04 | $7.66 | 13,090,510 |
| 2019-09-24 | $7.98 | $8.11 | $7.92 | $7.97 | $7.59 | 11,777,790 |
| 2019-09-23 | $8.10 | $8.10 | $7.88 | $8.01 | $7.63 | 17,875,510 |
| 2019-09-20 | $8.21 | $8.22 | $8.11 | $8.13 | $7.75 | 12,605,880 |
| 2019-09-19 | $8.16 | $8.21 | $8.10 | $8.17 | $7.78 | 9,633,620 |
| 2019-09-18 | $8.16 | $8.22 | $8.11 | $8.18 | $7.79 | 10,945,820 |
| 2019-09-17 | $8.49 | $8.49 | $8.13 | $8.16 | $7.77 | 24,062,550 |
| 2019-09-16 | $8.62 | $8.70 | $8.47 | $8.48 | $8.08 | 16,826,150 |
| 2019-09-13 | $8.47 | $8.47 | $8.47 | $8.47 | $8.07 | 0 |
| 2019-09-12 | $8.45 | $8.50 | $8.37 | $8.47 | $8.07 | 12,496,920 |
| 2019-09-11 | $8.50 | $8.52 | $8.40 | $8.43 | $8.03 | 13,069,570 |
| 2019-09-10 | $8.56 | $8.56 | $8.40 | $8.45 | $8.05 | 16,847,480 |
| 2019-09-09 | $8.62 | $8.72 | $8.41 | $8.50 | $8.10 | 24,868,210 |
| 2019-09-06 | $8.18 | $8.47 | $8.18 | $8.39 | $7.99 | 24,937,760 |
| 2019-09-05 | $8.12 | $8.25 | $8.09 | $8.14 | $7.76 | 20,291,840 |
| 2019-09-04 | $8.06 | $8.11 | $8.02 | $8.09 | $7.71 | 10,146,690 |
| 2019-09-03 | $8.24 | $8.25 | $8.06 | $8.08 | $7.70 | 14,053,310 |
| 2019-09-02 | $8.13 | $8.27 | $8.11 | $8.21 | $7.82 | 9,580,130 |
| 2019-08-30 | $8.34 | $8.39 | $8.13 | $8.17 | $7.78 | 9,232,790 |
| 2019-08-29 | $8.53 | $8.53 | $8.28 | $8.29 | $7.90 | 12,377,290 |
| 2019-08-28 | $8.60 | $8.92 | $8.43 | $8.55 | $8.15 | 22,783,080 |
| 2019-08-27 | $8.30 | $8.47 | $8.26 | $8.36 | $7.96 | 15,013,920 |
| 2019-08-26 | $8.09 | $8.50 | $8.06 | $8.24 | $7.85 | 14,420,820 |
| 2019-08-23 | $8.32 | $8.45 | $8.25 | $8.31 | $7.92 | 8,399,780 |
| 2019-08-22 | $8.38 | $8.40 | $8.25 | $8.30 | $7.91 | 10,629,900 |
| 2019-08-21 | $8.41 | $8.43 | $8.31 | $8.32 | $7.93 | 8,598,620 |
| 2019-08-20 | $8.47 | $8.52 | $8.36 | $8.40 | $8.00 | 10,357,860 |
| 2019-08-19 | $8.30 | $8.52 | $8.18 | $8.41 | $8.01 | 17,549,300 |
| 2019-08-16 | $8.29 | $8.34 | $8.15 | $8.17 | $7.78 | 11,392,390 |
| 2019-08-15 | $7.78 | $8.33 | $7.73 | $8.24 | $7.85 | 21,730,990 |
| 2019-08-14 | $8.00 | $8.13 | $7.90 | $8.02 | $7.64 | 11,884,800 |
| 2019-08-13 | $7.89 | $7.98 | $7.58 | $7.91 | $7.54 | 18,410,940 |
| 2019-08-12 | $7.97 | $8.09 | $7.86 | $7.98 | $7.60 | 9,189,260 |
| 2019-08-09 | $7.98 | $8.25 | $7.90 | $7.95 | $7.57 | 20,816,800 |
| 2019-08-08 | $7.65 | $7.88 | $7.64 | $7.81 | $7.44 | 9,600,890 |
| 2019-08-07 | $7.54 | $7.67 | $7.47 | $7.56 | $7.20 | 9,536,550 |
| 2019-08-06 | $7.81 | $7.84 | $7.43 | $7.50 | $7.15 | 23,330,540 |
| 2019-08-05 | $8.08 | $8.12 | $7.95 | $7.95 | $7.57 | 7,470,530 |
| 2019-08-02 | $8.02 | $8.15 | $7.95 | $8.09 | $7.71 | 9,593,430 |
| 2019-08-01 | $8.34 | $8.43 | $8.17 | $8.24 | $7.85 | 8,680,640 |
| 2019-07-31 | $8.53 | $8.57 | $8.34 | $8.38 | $7.98 | 6,374,690 |
| 2019-07-30 | $8.48 | $8.60 | $8.40 | $8.51 | $8.11 | 8,145,310 |
| 2019-07-29 | $8.45 | $8.48 | $8.35 | $8.48 | $8.08 | 5,708,430 |
| 2019-07-26 | $8.30 | $8.50 | $8.28 | $8.45 | $8.05 | 12,542,700 |
| 2019-07-25 | $8.40 | $8.40 | $8.31 | $8.34 | $7.95 | 6,311,680 |
| 2019-07-24 | $8.37 | $8.54 | $8.32 | $8.35 | $7.96 | 13,041,270 |
| 2019-07-23 | $8.01 | $8.43 | $7.91 | $8.41 | $8.01 | 22,375,250 |
| 2019-07-22 | $8.16 | $8.18 | $7.92 | $8.05 | $7.67 | 13,514,340 |
| 2019-07-19 | $8.28 | $8.43 | $8.28 | $8.29 | $7.90 | 12,721,420 |
| 2019-07-18 | $8.50 | $8.50 | $8.26 | $8.27 | $7.88 | 16,293,400 |
| 2019-07-17 | $8.50 | $8.67 | $8.46 | $8.53 | $8.13 | 16,990,700 |
| 2019-07-16 | $8.69 | $8.72 | $8.45 | $8.59 | $8.18 | 21,083,580 |
| 2019-07-15 | $8.75 | $8.86 | $8.51 | $8.69 | $8.28 | 21,885,820 |
| 2019-07-12 | $8.88 | $8.90 | $8.61 | $8.81 | $8.39 | 17,102,270 |
| 2019-07-11 | $9.19 | $9.24 | $8.76 | $8.89 | $8.47 | 19,772,040 |
| 2019-07-10 | $9.31 | $9.36 | $9.02 | $9.19 | $8.76 | 21,069,730 |
| 2019-07-09 | $8.83 | $9.48 | $8.75 | $9.31 | $8.87 | 31,922,640 |
| 2019-07-08 | $9.09 | $9.18 | $8.71 | $8.83 | $8.41 | 18,217,570 |
| 2019-07-05 | $9.13 | $9.24 | $9.05 | $9.18 | $8.75 | 11,496,220 |
| 2019-07-04 | $9.15 | $9.49 | $9.00 | $9.14 | $8.71 | 20,855,850 |
| 2019-07-03 | $9.11 | $9.62 | $8.92 | $9.29 | $8.85 | 25,093,710 |
| 2019-07-02 | $8.55 | $9.39 | $8.50 | $9.27 | $8.83 | 44,323,480 |
| 2019-07-01 | $8.39 | $8.59 | $8.37 | $8.56 | $8.16 | 17,069,770 |
| 2019-06-28 | $8.28 | $8.32 | $8.20 | $8.27 | $7.88 | 7,021,710 |
| 2019-06-27 | $8.33 | $8.34 | $8.18 | $8.28 | $7.89 | 12,379,990 |
| 2019-06-26 | $8.28 | $8.39 | $8.21 | $8.28 | $7.89 | 11,428,730 |
| 2019-06-25 | $8.61 | $8.62 | $8.32 | $8.33 | $7.94 | 15,795,500 |
| 2019-06-24 | $8.65 | $8.70 | $8.45 | $8.61 | $8.20 | 17,255,460 |
| 2019-06-21 | $8.47 | $8.67 | $8.44 | $8.66 | $8.25 | 22,928,020 |
| 2019-06-20 | $8.31 | $8.55 | $8.21 | $8.48 | $8.08 | 19,068,710 |
| 2019-06-19 | $8.50 | $8.57 | $8.30 | $8.35 | $7.96 | 14,230,940 |
| 2019-06-18 | $8.37 | $8.49 | $8.31 | $8.32 | $7.93 | 7,650,680 |
| 2019-06-17 | $8.42 | $8.55 | $8.33 | $8.40 | $8.00 | 7,247,000 |
| 2019-06-14 | $8.63 | $8.63 | $8.40 | $8.42 | $8.02 | 10,670,140 |
| 2019-06-13 | $8.72 | $8.74 | $8.40 | $8.63 | $8.22 | 22,522,460 |
| 2019-06-12 | $9.14 | $9.15 | $8.76 | $8.81 | $8.39 | 22,729,830 |
| 2019-06-11 | $8.95 | $9.20 | $8.76 | $9.14 | $8.71 | 29,507,230 |
| 2019-06-10 | $8.77 | $9.21 | $8.70 | $9.05 | $8.62 | 29,395,850 |
| 2019-06-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.14 | 0 |
| 2019-06-06 | $8.95 | $8.99 | $8.51 | $8.54 | $8.14 | 30,205,020 |
| 2019-06-05 | $9.00 | $9.06 | $8.66 | $8.78 | $8.36 | 19,454,260 |
| 2019-06-04 | $8.56 | $8.83 | $8.45 | $8.80 | $8.38 | 14,576,730 |
| 2019-06-03 | $8.54 | $8.73 | $8.26 | $8.64 | $8.23 | 25,420,810 |
| 2019-05-31 | $8.26 | $8.32 | $8.05 | $8.26 | $7.87 | 12,909,290 |
| 2019-05-30 | $8.65 | $8.66 | $8.41 | $8.55 | $7.87 | 15,326,680 |
| 2019-05-29 | $8.59 | $8.84 | $8.55 | $8.72 | $8.03 | 18,924,940 |
| 2019-05-28 | $8.10 | $8.88 | $7.90 | $8.64 | $7.95 | 36,474,040 |
| 2019-05-27 | $8.09 | $8.28 | $7.76 | $8.18 | $7.53 | 21,242,070 |
| 2019-05-24 | $8.01 | $8.39 | $7.90 | $8.14 | $7.49 | 18,421,130 |
| 2019-05-23 | $8.30 | $8.32 | $7.86 | $7.97 | $7.34 | 18,738,750 |
| 2019-05-22 | $8.35 | $8.47 | $8.17 | $8.35 | $7.69 | 13,769,170 |
| 2019-05-21 | $8.25 | $8.45 | $8.20 | $8.35 | $7.69 | 12,311,920 |
| 2019-05-20 | $8.42 | $8.45 | $8.01 | $8.20 | $7.55 | 15,628,420 |
| 2019-05-17 | $8.89 | $8.89 | $8.36 | $8.41 | $7.74 | 15,147,230 |
| 2019-05-16 | $8.67 | $9.04 | $8.67 | $8.90 | $8.19 | 21,038,600 |
| 2019-05-15 | $8.53 | $8.77 | $8.48 | $8.76 | $8.06 | 13,301,730 |
| 2019-05-14 | $8.24 | $8.55 | $8.23 | $8.45 | $7.78 | 10,889,260 |
| 2019-05-13 | $8.81 | $8.81 | $8.31 | $8.46 | $7.79 | 16,630,470 |
| 2019-05-10 | $8.41 | $8.97 | $8.41 | $8.82 | $8.12 | 25,176,280 |
| 2019-05-09 | $8.45 | $8.60 | $8.29 | $8.39 | $7.72 | 17,271,070 |
| 2019-05-08 | $8.16 | $8.84 | $8.13 | $8.49 | $7.81 | 19,258,560 |
| 2019-05-07 | $8.26 | $8.64 | $8.23 | $8.44 | $7.77 | 24,738,060 |
| 2019-05-06 | $8.77 | $8.77 | $8.14 | $8.26 | $7.60 | 27,853,610 |
| 2019-05-03 | $9.02 | $9.02 | $9.02 | $9.02 | $8.30 | 0 |
| 2019-05-02 | $9.02 | $9.02 | $9.02 | $9.02 | $8.30 | 0 |
| 2019-05-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.30 | 0 |
| 2019-04-30 | $9.08 | $9.11 | $8.68 | $9.02 | $8.30 | 25,172,370 |
| 2019-04-29 | $9.45 | $9.63 | $9.21 | $9.30 | $8.56 | 18,691,390 |
| 2019-04-26 | $9.70 | $9.86 | $9.32 | $9.41 | $8.66 | 19,337,100 |
| 2019-04-25 | $9.91 | $10.11 | $9.74 | $9.79 | $9.01 | 22,104,990 |
| 2019-04-24 | $10.02 | $10.30 | $9.85 | $9.98 | $9.19 | 21,924,090 |
| 2019-04-23 | $10.07 | $10.25 | $9.71 | $10.00 | $9.20 | 21,860,820 |
| 2019-04-22 | $10.55 | $10.60 | $10.03 | $10.17 | $9.36 | 26,586,550 |
| 2019-04-19 | $10.46 | $10.95 | $10.06 | $10.55 | $9.71 | 36,910,510 |
| 2019-04-18 | $11.00 | $11.12 | $10.20 | $10.44 | $9.61 | 46,309,990 |
| 2019-04-17 | $9.62 | $10.51 | $9.58 | $10.51 | $9.67 | 50,189,390 |
| 2019-04-16 | $9.62 | $9.70 | $9.14 | $9.55 | $8.79 | 35,276,570 |
| 2019-04-15 | $9.95 | $10.38 | $9.53 | $9.61 | $8.84 | 33,113,540 |
| 2019-04-12 | $10.30 | $10.45 | $9.80 | $9.91 | $9.12 | 34,767,620 |
| 2019-04-11 | $10.02 | $10.83 | $10.01 | $10.36 | $9.54 | 45,377,590 |
| 2019-04-10 | $9.42 | $10.26 | $9.27 | $10.00 | $9.20 | 43,014,300 |
| 2019-04-09 | $9.39 | $9.73 | $9.30 | $9.40 | $8.65 | 30,383,210 |
| 2019-04-08 | $9.76 | $9.83 | $9.04 | $9.25 | $8.51 | 39,313,950 |
| 2019-04-05 | $9.52 | $9.52 | $9.52 | $9.52 | $8.76 | 0 |
| 2019-04-04 | $9.15 | $9.97 | $9.07 | $9.52 | $8.76 | 49,108,720 |
| 2019-04-03 | $8.60 | $9.33 | $8.47 | $9.19 | $8.46 | 66,146,010 |
| 2019-04-02 | $8.07 | $8.77 | $7.98 | $8.56 | $7.88 | 59,131,230 |
| 2019-04-01 | $7.86 | $8.14 | $7.86 | $8.05 | $7.41 | 37,161,980 |
| 2019-03-29 | $7.56 | $7.88 | $7.51 | $7.83 | $7.21 | 18,011,760 |
| 2019-03-28 | $7.51 | $7.63 | $7.39 | $7.59 | $6.99 | 11,040,480 |
| 2019-03-27 | $7.69 | $7.72 | $7.50 | $7.55 | $6.95 | 10,959,040 |
| 2019-03-26 | $7.81 | $7.82 | $7.45 | $7.67 | $7.06 | 18,775,690 |
| 2019-03-25 | $7.85 | $7.98 | $7.70 | $7.77 | $7.15 | 25,830,360 |
| 2019-03-22 | $7.74 | $8.18 | $7.68 | $7.98 | $7.34 | 36,450,400 |
| 2019-03-21 | $7.60 | $7.85 | $7.58 | $7.76 | $7.14 | 21,388,730 |
| 2019-03-20 | $7.64 | $7.68 | $7.53 | $7.61 | $7.00 | 13,211,450 |
| 2019-03-19 | $7.70 | $7.72 | $7.60 | $7.62 | $7.01 | 15,308,580 |
| 2019-03-18 | $7.62 | $7.73 | $7.49 | $7.70 | $7.09 | 26,671,780 |
| 2019-03-15 | $7.37 | $7.63 | $7.33 | $7.53 | $6.93 | 20,565,160 |
| 2019-03-14 | $7.49 | $7.55 | $7.23 | $7.32 | $6.74 | 17,669,700 |
| 2019-03-13 | $7.74 | $7.78 | $7.46 | $7.51 | $6.91 | 19,021,260 |
| 2019-03-12 | $7.63 | $7.82 | $7.60 | $7.70 | $7.09 | 24,729,950 |
| 2019-03-11 | $7.38 | $7.64 | $7.32 | $7.62 | $7.01 | 22,551,770 |
| 2019-03-08 | $7.99 | $7.99 | $7.34 | $7.38 | $6.79 | 42,312,760 |
| 2019-03-07 | $8.26 | $8.26 | $7.99 | $8.04 | $7.40 | 25,434,540 |
| 2019-03-06 | $8.12 | $8.25 | $7.98 | $8.22 | $7.57 | 27,217,700 |
| 2019-03-05 | $8.13 | $8.18 | $8.03 | $8.12 | $7.47 | 16,228,760 |
| 2019-03-04 | $8.24 | $8.30 | $8.05 | $8.11 | $7.46 | 29,961,150 |
| 2019-03-01 | $7.88 | $8.20 | $7.79 | $8.16 | $7.51 | 21,382,890 |
| 2019-02-28 | $7.90 | $8.06 | $7.78 | $7.87 | $7.24 | 17,609,720 |
| 2019-02-27 | $8.07 | $8.13 | $7.81 | $7.90 | $7.27 | 24,655,350 |
| 2019-02-26 | $8.33 | $8.33 | $8.08 | $8.11 | $7.46 | 34,762,110 |
| 2019-02-25 | $8.25 | $8.44 | $8.08 | $8.32 | $7.66 | 37,094,800 |
| 2019-02-22 | $7.76 | $8.27 | $7.70 | $8.21 | $7.56 | 26,545,780 |
| 2019-02-21 | $7.54 | $8.11 | $7.52 | $7.89 | $7.26 | 31,838,030 |
| 2019-02-20 | $7.28 | $7.71 | $7.21 | $7.54 | $6.94 | 30,420,640 |
| 2019-02-19 | $7.31 | $7.43 | $7.20 | $7.28 | $6.70 | 19,037,890 |
| 2019-02-18 | $7.13 | $7.40 | $7.03 | $7.36 | $6.77 | 37,922,460 |
| 2019-02-15 | $7.23 | $7.23 | $7.06 | $7.10 | $6.53 | 19,795,010 |
| 2019-02-14 | $7.34 | $7.42 | $7.21 | $7.30 | $6.72 | 20,388,130 |
| 2019-02-13 | $7.25 | $7.77 | $7.14 | $7.46 | $6.87 | 31,390,800 |
| 2019-02-12 | $6.95 | $7.29 | $6.90 | $7.29 | $6.71 | 23,990,830 |
| 2019-02-11 | $6.89 | $7.02 | $6.81 | $6.94 | $6.39 | 15,299,170 |
| 2019-02-08 | $6.89 | $6.89 | $6.89 | $6.89 | $6.34 | 0 |
| 2019-02-07 | $6.89 | $6.89 | $6.89 | $6.89 | $6.34 | 0 |
| 2019-02-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.34 | 0 |
| 2019-02-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.34 | 0 |
| 2019-02-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.34 | 0 |
| 2019-02-01 | $6.68 | $6.92 | $6.55 | $6.89 | $6.34 | 22,365,350 |
| 2019-01-31 | $6.56 | $6.81 | $6.53 | $6.60 | $6.07 | 23,526,500 |
| 2019-01-30 | $6.53 | $6.62 | $6.42 | $6.55 | $6.03 | 15,908,310 |
| 2019-01-29 | $6.66 | $6.69 | $6.33 | $6.48 | $5.96 | 29,955,110 |
| 2019-01-28 | $6.62 | $6.74 | $6.48 | $6.63 | $6.10 | 28,987,040 |
| 2019-01-25 | $6.50 | $6.67 | $6.39 | $6.62 | $6.09 | 26,786,210 |
| 2019-01-24 | $6.41 | $6.54 | $6.35 | $6.43 | $5.92 | 21,052,930 |
| 2019-01-23 | $6.11 | $6.54 | $6.08 | $6.41 | $5.90 | 33,443,570 |
| 2019-01-22 | $6.30 | $6.30 | $6.10 | $6.15 | $5.66 | 14,904,740 |
| 2019-01-21 | $6.21 | $6.40 | $6.21 | $6.30 | $5.80 | 29,212,690 |
| 2019-01-18 | $6.08 | $6.24 | $6.03 | $6.20 | $5.71 | 27,157,150 |
| 2019-01-17 | $6.10 | $6.17 | $6.07 | $6.08 | $5.60 | 20,182,420 |
| 2019-01-16 | $6.05 | $6.19 | $6.03 | $6.12 | $5.63 | 30,412,090 |
| 2019-01-15 | $6.08 | $6.09 | $5.98 | $6.05 | $5.57 | 21,091,860 |
| 2019-01-14 | $6.15 | $6.17 | $6.01 | $6.02 | $5.54 | 20,283,440 |
| 2019-01-11 | $6.04 | $6.24 | $6.02 | $6.18 | $5.69 | 33,747,100 |
| 2019-01-10 | $6.21 | $6.26 | $6.01 | $6.10 | $5.61 | 50,386,760 |
| 2019-01-09 | $6.11 | $6.25 | $6.11 | $6.25 | $5.75 | 57,580,230 |
| 2019-01-08 | $5.73 | $5.74 | $5.67 | $5.68 | $5.23 | 9,664,390 |
| 2019-01-07 | $5.68 | $5.74 | $5.64 | $5.74 | $5.28 | 14,176,600 |
| 2019-01-04 | $5.53 | $5.66 | $5.50 | $5.65 | $5.20 | 14,667,710 |
| 2019-01-03 | $5.61 | $5.65 | $5.53 | $5.58 | $5.14 | 10,236,000 |
| 2019-01-02 | $5.62 | $5.63 | $5.54 | $5.61 | $5.16 | 7,983,650 |
| 2019-01-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.15 | 0 |
| 2018-12-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.15 | 0 |
| 2018-12-28 | $5.57 | $5.62 | $5.54 | $5.60 | $5.15 | 7,623,710 |
| 2018-12-27 | $5.64 | $5.67 | $5.55 | $5.56 | $5.12 | 9,937,400 |
| 2018-12-26 | $5.59 | $5.61 | $5.55 | $5.57 | $5.13 | 7,545,030 |
| 2018-12-25 | $5.60 | $5.60 | $5.50 | $5.58 | $5.14 | 12,587,470 |
| 2018-12-24 | $5.60 | $5.68 | $5.56 | $5.65 | $5.20 | 9,079,020 |
| 2018-12-21 | $5.67 | $5.68 | $5.57 | $5.61 | $5.16 | 10,556,600 |
| 2018-12-20 | $5.67 | $5.72 | $5.66 | $5.69 | $5.24 | 8,895,980 |
| 2018-12-19 | $5.78 | $5.79 | $5.69 | $5.70 | $5.25 | 9,239,940 |
| 2018-12-18 | $5.77 | $5.83 | $5.73 | $5.77 | $5.31 | 11,242,460 |
| 2018-12-17 | $5.88 | $5.88 | $5.73 | $5.81 | $5.35 | 11,466,490 |
| 2018-12-14 | $5.98 | $5.98 | $5.86 | $5.88 | $5.41 | 15,483,940 |
| 2018-12-13 | $5.95 | $6.01 | $5.87 | $5.99 | $5.51 | 21,397,470 |
| 2018-12-12 | $5.92 | $5.94 | $5.87 | $5.90 | $5.43 | 12,885,370 |
| 2018-12-11 | $5.92 | $5.92 | $5.85 | $5.90 | $5.43 | 11,285,860 |
| 2018-12-10 | $5.99 | $5.99 | $5.86 | $5.91 | $5.44 | 16,568,930 |
| 2018-12-07 | $6.06 | $6.08 | $5.98 | $6.00 | $5.52 | 13,496,610 |
| 2018-12-06 | $6.13 | $6.13 | $6.04 | $6.04 | $5.56 | 16,548,440 |
| 2018-12-05 | $6.22 | $6.25 | $6.08 | $6.16 | $5.67 | 32,610,380 |
| 2018-12-04 | $6.28 | $6.37 | $6.26 | $6.32 | $5.82 | 17,496,910 |
| 2018-12-03 | $6.28 | $6.34 | $6.24 | $6.30 | $5.80 | 21,673,370 |
| 2018-11-30 | $6.23 | $6.23 | $6.05 | $6.15 | $5.66 | 13,489,120 |
| 2018-11-29 | $6.23 | $6.38 | $6.21 | $6.22 | $5.72 | 16,066,880 |
| 2018-11-28 | $6.16 | $6.23 | $6.08 | $6.21 | $5.72 | 9,902,780 |
| 2018-11-27 | $6.15 | $6.21 | $6.12 | $6.16 | $5.67 | 9,648,540 |
| 2018-11-26 | $6.15 | $6.20 | $6.08 | $6.12 | $5.63 | 11,754,950 |
| 2018-11-23 | $6.42 | $6.42 | $6.14 | $6.16 | $5.67 | 18,554,380 |
| 2018-11-22 | $6.36 | $6.53 | $6.33 | $6.43 | $5.92 | 21,084,940 |
| 2018-11-21 | $6.22 | $6.37 | $6.19 | $6.36 | $5.85 | 17,571,200 |
| 2018-11-20 | $6.34 | $6.43 | $6.25 | $6.28 | $5.78 | 23,267,440 |
| 2018-11-19 | $6.37 | $6.43 | $6.25 | $6.41 | $5.90 | 28,058,030 |
| 2018-11-16 | $6.41 | $6.43 | $6.33 | $6.38 | $5.87 | 30,120,690 |
| 2018-11-15 | $6.38 | $6.43 | $6.33 | $6.40 | $5.89 | 17,835,870 |
| 2018-11-14 | $6.43 | $6.49 | $6.34 | $6.38 | $5.87 | 17,995,490 |
| 2018-11-13 | $6.29 | $6.48 | $6.23 | $6.44 | $5.93 | 19,621,210 |
| 2018-11-12 | $6.21 | $6.44 | $6.18 | $6.39 | $5.88 | 20,957,120 |
| 2018-11-09 | $6.21 | $6.27 | $6.16 | $6.21 | $5.72 | 13,184,360 |
| 2018-11-08 | $6.28 | $6.34 | $6.21 | $6.22 | $5.72 | 18,553,530 |
| 2018-11-07 | $6.27 | $6.32 | $6.18 | $6.21 | $5.72 | 19,168,310 |
| 2018-11-06 | $6.34 | $6.43 | $6.18 | $6.29 | $5.79 | 24,322,600 |
| 2018-11-05 | $6.25 | $6.39 | $6.18 | $6.34 | $5.84 | 19,091,870 |
| 2018-11-02 | $6.24 | $6.28 | $6.16 | $6.27 | $5.77 | 23,203,400 |
| 2018-11-01 | $6.16 | $6.25 | $6.10 | $6.13 | $5.64 | 20,214,460 |
| 2018-10-31 | $6.00 | $6.32 | $6.00 | $6.13 | $5.64 | 24,762,120 |
| 2018-10-30 | $5.91 | $6.15 | $5.87 | $6.12 | $5.63 | 29,027,480 |
| 2018-10-29 | $6.07 | $6.07 | $5.76 | $5.80 | $5.34 | 24,281,170 |
| 2018-10-26 | $6.16 | $6.26 | $6.07 | $6.14 | $5.65 | 14,406,820 |
| 2018-10-25 | $5.81 | $6.15 | $5.71 | $6.14 | $5.65 | 22,205,410 |
| 2018-10-24 | $6.08 | $6.15 | $5.86 | $5.98 | $5.50 | 19,846,410 |
| 2018-10-23 | $6.24 | $6.27 | $6.06 | $6.10 | $5.61 | 16,999,710 |
| 2018-10-22 | $6.14 | $6.35 | $6.08 | $6.24 | $5.74 | 28,249,060 |
| 2018-10-19 | $5.98 | $6.13 | $5.65 | $6.08 | $5.60 | 15,979,610 |
| 2018-10-18 | $6.02 | $6.12 | $5.92 | $6.04 | $5.56 | 16,818,420 |
| 2018-10-17 | $6.04 | $6.12 | $5.82 | $6.01 | $5.53 | 13,556,740 |
| 2018-10-16 | $6.17 | $6.26 | $5.94 | $6.00 | $5.52 | 19,702,010 |
| 2018-10-15 | $6.83 | $6.85 | $6.13 | $6.17 | $5.68 | 38,764,570 |
| 2018-10-12 | $6.92 | $6.95 | $6.70 | $6.81 | $6.27 | 22,050,680 |
| 2018-10-11 | $7.10 | $7.28 | $6.77 | $6.96 | $6.41 | 16,534,620 |
| 2018-10-10 | $7.69 | $7.69 | $7.29 | $7.40 | $6.81 | 13,415,310 |
| 2018-10-09 | $7.67 | $7.86 | $7.54 | $7.60 | $6.99 | 12,826,600 |
| 2018-10-08 | $7.60 | $7.82 | $7.55 | $7.67 | $7.06 | 14,089,360 |
| 2018-10-05 | $7.87 | $7.87 | $7.87 | $7.87 | $7.24 | 0 |
| 2018-10-04 | $7.87 | $7.87 | $7.87 | $7.87 | $7.24 | 0 |
| 2018-10-03 | $7.87 | $7.87 | $7.87 | $7.87 | $7.24 | 0 |
| 2018-10-02 | $7.87 | $7.87 | $7.87 | $7.87 | $7.24 | 0 |
| 2018-10-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.24 | 0 |
| 2018-09-28 | $7.70 | $8.05 | $7.70 | $7.87 | $7.24 | 21,401,540 |
| 2018-09-27 | $7.90 | $7.92 | $7.69 | $7.69 | $7.08 | 12,811,880 |
| 2018-09-26 | $7.97 | $7.98 | $7.84 | $7.88 | $7.25 | 12,655,080 |
| 2018-09-25 | $7.80 | $8.04 | $7.78 | $7.89 | $7.26 | 19,767,150 |
| 2018-09-24 | $8.03 | $8.03 | $8.03 | $8.03 | $7.39 | 0 |
| 2018-09-21 | $7.44 | $8.12 | $7.42 | $8.03 | $7.39 | 32,467,880 |
| 2018-09-20 | $7.44 | $7.53 | $7.34 | $7.41 | $6.82 | 9,677,580 |
| 2018-09-19 | $7.22 | $7.55 | $7.19 | $7.44 | $6.85 | 17,277,250 |
| 2018-09-18 | $7.16 | $7.24 | $7.08 | $7.22 | $6.65 | 8,530,900 |
| 2018-09-17 | $7.26 | $7.26 | $7.08 | $7.17 | $6.60 | 10,718,570 |
| 2018-09-14 | $7.05 | $7.32 | $7.04 | $7.26 | $6.68 | 19,726,450 |
| 2018-09-13 | $7.07 | $7.10 | $6.93 | $7.02 | $6.46 | 6,942,190 |
| 2018-09-12 | $6.90 | $7.04 | $6.86 | $6.99 | $6.43 | 10,391,330 |
| 2018-09-11 | $6.97 | $7.03 | $6.75 | $6.92 | $6.37 | 11,540,800 |
| 2018-09-10 | $6.92 | $7.06 | $6.92 | $6.96 | $6.41 | 10,098,980 |
| 2018-09-07 | $6.89 | $6.99 | $6.89 | $6.95 | $6.40 | 11,376,870 |
| 2018-09-06 | $7.04 | $7.06 | $6.85 | $6.86 | $6.31 | 14,821,270 |
| 2018-09-05 | $7.16 | $7.25 | $7.08 | $7.11 | $6.54 | 9,768,010 |
| 2018-09-04 | $7.07 | $7.22 | $7.05 | $7.18 | $6.61 | 10,437,520 |
| 2018-09-03 | $7.10 | $7.15 | $7.01 | $7.08 | $6.52 | 10,313,070 |
| 2018-08-31 | $7.20 | $7.20 | $7.02 | $7.11 | $6.54 | 8,297,390 |
| 2018-08-30 | $7.10 | $7.16 | $7.06 | $7.07 | $6.51 | 7,927,950 |
| 2018-08-29 | $7.23 | $7.24 | $7.09 | $7.12 | $6.55 | 8,562,870 |
| 2018-08-28 | $7.16 | $7.25 | $7.12 | $7.23 | $6.65 | 8,878,080 |
| 2018-08-27 | $7.06 | $7.17 | $7.04 | $7.15 | $6.58 | 8,965,800 |
| 2018-08-24 | $6.97 | $7.07 | $6.92 | $7.03 | $6.47 | 6,421,810 |
| 2018-08-23 | $7.01 | $7.06 | $6.97 | $7.00 | $6.44 | 7,586,420 |
| 2018-08-22 | $7.14 | $7.15 | $6.97 | $6.99 | $6.43 | 8,297,690 |
| 2018-08-21 | $6.97 | $7.17 | $6.93 | $7.13 | $6.56 | 9,985,820 |
| 2018-08-20 | $6.95 | $7.00 | $6.83 | $6.93 | $6.38 | 7,160,500 |
| 2018-08-17 | $7.09 | $7.14 | $6.90 | $6.95 | $6.40 | 7,548,340 |
| 2018-08-16 | $6.96 | $7.15 | $6.87 | $7.08 | $6.52 | 11,809,260 |
| 2018-08-15 | $7.51 | $7.54 | $7.07 | $7.09 | $6.53 | 23,163,290 |
| 2018-08-14 | $7.59 | $7.60 | $7.45 | $7.47 | $6.88 | 8,110,860 |
| 2018-08-13 | $7.53 | $7.54 | $7.38 | $7.53 | $6.93 | 9,341,150 |
| 2018-08-10 | $7.51 | $7.60 | $7.47 | $7.57 | $6.97 | 9,447,100 |
| 2018-08-09 | $7.39 | $7.57 | $7.35 | $7.52 | $6.92 | 16,757,050 |
| 2018-08-08 | $7.82 | $7.82 | $7.47 | $7.49 | $6.89 | 14,863,410 |
| 2018-08-07 | $7.78 | $7.95 | $7.77 | $7.93 | $7.30 | 5,923,370 |
| 2018-08-06 | $8.11 | $8.11 | $7.75 | $7.77 | $7.15 | 9,462,970 |
| 2018-08-03 | $8.25 | $8.29 | $8.09 | $8.11 | $7.46 | 6,268,950 |
| 2018-08-02 | $8.47 | $8.56 | $8.02 | $8.31 | $7.65 | 15,468,770 |
| 2018-08-01 | $8.79 | $8.83 | $8.52 | $8.53 | $7.85 | 9,581,340 |
| 2018-07-31 | $8.88 | $8.88 | $8.69 | $8.75 | $8.05 | 9,857,440 |
| 2018-07-30 | $9.06 | $9.10 | $8.89 | $8.90 | $8.19 | 9,570,010 |
| 2018-07-27 | $9.10 | $9.12 | $9.05 | $9.07 | $8.35 | 7,660,630 |
| 2018-07-26 | $9.21 | $9.23 | $9.08 | $9.09 | $8.37 | 10,982,960 |
| 2018-07-25 | $9.31 | $9.35 | $9.16 | $9.21 | $8.48 | 12,506,300 |
| 2018-07-24 | $9.22 | $9.29 | $9.11 | $9.28 | $8.54 | 14,452,600 |
| 2018-07-23 | $9.18 | $9.18 | $9.08 | $9.18 | $8.45 | 6,894,070 |
| 2018-07-20 | $9.26 | $9.26 | $9.06 | $9.18 | $8.45 | 6,556,610 |
| 2018-07-19 | $9.20 | $9.34 | $9.12 | $9.18 | $8.45 | 8,359,240 |
| 2018-07-18 | $9.20 | $9.44 | $9.20 | $9.27 | $8.53 | 13,287,380 |
| 2018-07-17 | $9.11 | $9.11 | $8.96 | $9.03 | $8.31 | 6,432,700 |
| 2018-07-16 | $9.36 | $9.36 | $9.09 | $9.13 | $8.40 | 7,267,140 |
| 2018-07-13 | $9.46 | $9.57 | $9.36 | $9.37 | $8.62 | 10,570,990 |
| 2018-07-12 | $9.58 | $9.66 | $9.32 | $9.63 | $8.86 | 16,078,050 |
| 2018-07-11 | $9.98 | $9.98 | $9.39 | $9.57 | $8.81 | 20,782,520 |
| 2018-07-10 | $9.10 | $9.26 | $9.03 | $9.12 | $8.39 | 5,272,500 |
| 2018-07-09 | $9.29 | $9.56 | $9.27 | $9.31 | $8.57 | 4,540,470 |
| 2018-07-06 | $9.45 | $9.45 | $8.90 | $9.28 | $8.54 | 5,788,300 |
| 2018-07-05 | $9.76 | $9.82 | $8.90 | $9.47 | $8.72 | 7,024,750 |
| 2018-07-04 | $9.86 | $9.95 | $9.71 | $9.76 | $8.98 | 2,853,950 |
| 2018-07-03 | $9.85 | $9.94 | $9.69 | $9.82 | $9.04 | 3,276,250 |
| 2018-07-02 | $9.81 | $10.13 | $9.80 | $9.89 | $9.10 | 3,710,170 |
| 2018-06-29 | $9.74 | $9.85 | $9.64 | $9.82 | $9.04 | 2,059,950 |
| 2018-06-28 | $9.78 | $9.85 | $9.71 | $9.74 | $8.96 | 2,557,450 |
| 2018-06-27 | $9.94 | $9.98 | $9.70 | $9.81 | $9.03 | 3,022,570 |
| 2018-06-26 | $9.85 | $9.99 | $9.76 | $9.94 | $9.15 | 2,092,280 |
| 2018-06-25 | $9.96 | $10.10 | $9.90 | $9.90 | $9.11 | 2,240,150 |
| 2018-06-22 | $10.00 | $10.01 | $9.71 | $9.96 | $9.17 | 3,268,070 |
| 2018-06-21 | $10.12 | $10.21 | $9.91 | $10.03 | $9.23 | 3,824,420 |
| 2018-06-20 | $10.25 | $10.30 | $10.10 | $10.12 | $9.31 | 3,039,640 |
| 2018-06-19 | $10.20 | $10.48 | $9.86 | $10.30 | $9.48 | 6,783,180 |
| 2018-06-18 | $10.29 | $10.29 | $10.29 | $10.29 | $9.47 | 0 |
| 2018-06-15 | $10.49 | $10.53 | $10.28 | $10.29 | $9.47 | 2,829,350 |
| 2018-06-14 | $10.54 | $10.60 | $10.46 | $10.49 | $9.65 | 2,383,380 |
| 2018-06-13 | $10.69 | $10.72 | $10.53 | $10.55 | $9.71 | 2,760,720 |
| 2018-06-12 | $10.63 | $10.70 | $10.54 | $10.66 | $9.81 | 2,242,730 |
| 2018-06-11 | $10.76 | $10.76 | $10.50 | $10.64 | $9.79 | 3,542,410 |
| 2018-06-08 | $10.85 | $10.85 | $10.61 | $10.71 | $9.86 | 4,446,760 |
| 2018-06-07 | $11.00 | $11.02 | $10.91 | $10.92 | $10.05 | 2,393,810 |
| 2018-06-06 | $11.00 | $11.04 | $10.91 | $11.00 | $10.12 | 2,498,090 |
| 2018-06-05 | $11.01 | $11.06 | $10.91 | $11.00 | $10.12 | 2,137,160 |
| 2018-06-04 | $10.98 | $11.01 | $10.90 | $11.00 | $10.12 | 2,288,170 |
| 2018-06-01 | $10.86 | $11.05 | $10.81 | $10.98 | $10.11 | 2,809,260 |
| 2018-05-31 | $10.79 | $10.95 | $10.74 | $10.93 | $10.06 | 2,785,430 |
| 2018-05-30 | $10.71 | $10.99 | $10.55 | $10.77 | $9.91 | 3,800,120 |
| 2018-05-29 | $10.79 | $10.89 | $10.71 | $10.80 | $9.94 | 2,638,140 |
| 2018-05-28 | $10.87 | $10.87 | $10.61 | $10.76 | $9.90 | 2,557,900 |
| 2018-05-25 | $10.81 | $10.98 | $10.77 | $10.92 | $9.89 | 2,851,410 |
| 2018-05-24 | $10.99 | $10.99 | $10.82 | $10.83 | $9.81 | 3,551,630 |
| 2018-05-23 | $11.10 | $11.10 | $11.00 | $11.01 | $9.98 | 3,163,240 |
| 2018-05-22 | $11.23 | $11.23 | $11.09 | $11.18 | $10.13 | 2,720,150 |
| 2018-05-21 | $11.10 | $11.28 | $11.02 | $11.23 | $10.18 | 4,175,140 |
| 2018-05-18 | $11.07 | $11.08 | $10.88 | $11.03 | $9.99 | 2,218,050 |
| 2018-05-17 | $11.16 | $11.19 | $10.90 | $11.01 | $9.98 | 4,233,790 |
| 2018-05-16 | $11.23 | $11.24 | $11.12 | $11.15 | $10.10 | 2,668,670 |
| 2018-05-15 | $11.30 | $11.31 | $11.15 | $11.21 | $10.16 | 2,652,480 |
| 2018-05-14 | $11.26 | $11.32 | $11.11 | $11.24 | $10.18 | 5,959,080 |
| 2018-05-11 | $10.96 | $11.35 | $10.94 | $11.27 | $10.21 | 8,103,010 |
| 2018-05-10 | $10.92 | $10.96 | $10.81 | $10.96 | $9.93 | 4,007,780 |
| 2018-05-09 | $11.08 | $11.08 | $10.68 | $10.89 | $9.87 | 4,751,970 |
| 2018-05-08 | $11.09 | $11.14 | $11.00 | $11.08 | $10.04 | 2,798,450 |
| 2018-05-07 | $11.01 | $11.10 | $10.96 | $11.09 | $10.05 | 2,634,740 |
| 2018-05-04 | $11.02 | $11.09 | $10.93 | $11.01 | $9.98 | 2,153,720 |
| 2018-05-03 | $10.89 | $11.02 | $10.81 | $11.02 | $9.98 | 3,344,600 |
| 2018-05-02 | $10.92 | $10.99 | $10.82 | $10.83 | $9.81 | 2,872,710 |
| 2018-05-01 | $10.92 | $10.92 | $10.92 | $10.92 | $9.89 | 0 |
| 2018-04-30 | $10.92 | $10.92 | $10.92 | $10.92 | $9.89 | 0 |
| 2018-04-27 | $10.90 | $11.00 | $10.77 | $10.92 | $9.89 | 3,048,770 |
| 2018-04-26 | $11.01 | $11.06 | $10.90 | $10.90 | $9.88 | 3,709,700 |
| 2018-04-25 | $10.99 | $11.18 | $10.92 | $10.95 | $9.92 | 6,601,770 |
| 2018-04-24 | $10.56 | $10.78 | $10.50 | $10.76 | $9.75 | 3,801,700 |
| 2018-04-23 | $10.52 | $10.62 | $10.35 | $10.56 | $9.57 | 3,810,190 |
| 2018-04-20 | $10.86 | $10.86 | $10.49 | $10.52 | $9.53 | 5,255,300 |
| 2018-04-19 | $11.03 | $11.04 | $10.82 | $10.87 | $9.85 | 5,882,520 |
| 2018-04-18 | $11.01 | $11.05 | $10.66 | $11.00 | $9.97 | 4,935,120 |
| 2018-04-17 | $11.00 | $11.09 | $10.84 | $11.01 | $9.98 | 4,315,290 |
| 2018-04-16 | $11.24 | $11.24 | $10.95 | $11.00 | $9.97 | 6,106,340 |
| 2018-04-13 | $11.20 | $11.35 | $11.20 | $11.22 | $10.17 | 2,724,500 |
| 2018-04-12 | $11.36 | $11.39 | $11.25 | $11.28 | $10.22 | 3,761,600 |
| 2018-04-11 | $11.42 | $11.49 | $11.29 | $11.35 | $10.28 | 6,197,000 |
| 2018-04-10 | $11.34 | $11.60 | $11.34 | $11.43 | $10.36 | 5,313,360 |
| 2018-04-09 | $11.33 | $11.49 | $11.33 | $11.36 | $10.29 | 3,314,910 |
| 2018-04-06 | $11.33 | $11.33 | $11.33 | $11.33 | $10.27 | 0 |
| 2018-04-05 | $11.33 | $11.33 | $11.33 | $11.33 | $10.27 | 0 |
| 2018-04-04 | $11.40 | $11.44 | $11.30 | $11.33 | $10.27 | 2,357,870 |
| 2018-04-03 | $11.30 | $11.49 | $11.20 | $11.36 | $10.29 | 4,001,030 |
| 2018-04-02 | $11.38 | $11.54 | $11.32 | $11.40 | $10.33 | 4,821,380 |
| 2018-03-30 | $11.43 | $11.47 | $11.34 | $11.38 | $10.31 | 2,834,800 |
| 2018-03-29 | $11.47 | $11.48 | $11.28 | $11.39 | $10.32 | 5,885,940 |
| 2018-03-28 | $11.40 | $11.51 | $11.13 | $11.50 | $10.42 | 6,175,790 |
| 2018-03-27 | $11.48 | $11.55 | $11.42 | $11.44 | $10.37 | 5,636,420 |
| 2018-03-26 | $11.11 | $11.52 | $10.95 | $11.48 | $10.40 | 8,455,270 |
| 2018-03-23 | $11.76 | $11.76 | $11.13 | $11.29 | $10.23 | 8,617,880 |
| 2018-03-22 | $11.95 | $12.05 | $11.85 | $11.92 | $10.80 | 4,472,110 |
| 2018-03-21 | $12.08 | $12.14 | $11.98 | $11.98 | $10.85 | 5,934,530 |
| 2018-03-20 | $12.28 | $12.28 | $12.00 | $12.08 | $10.95 | 7,763,160 |
| 2018-03-19 | $12.28 | $12.32 | $12.20 | $12.26 | $11.11 | 3,372,400 |
| 2018-03-16 | $12.34 | $12.45 | $12.20 | $12.28 | $11.13 | 4,528,900 |
| 2018-03-15 | $12.28 | $12.45 | $12.26 | $12.35 | $11.19 | 4,590,700 |
| 2018-03-14 | $12.37 | $12.42 | $12.24 | $12.37 | $11.21 | 5,730,160 |
| 2018-03-13 | $12.49 | $12.58 | $12.43 | $12.49 | $11.32 | 6,829,070 |
| 2018-03-12 | $12.29 | $12.56 | $12.28 | $12.52 | $11.34 | 10,537,500 |
| 2018-03-09 | $12.25 | $12.38 | $12.20 | $12.36 | $11.20 | 7,936,250 |
| 2018-03-08 | $12.35 | $12.44 | $12.23 | $12.38 | $11.22 | 5,974,800 |
| 2018-03-07 | $12.60 | $12.66 | $12.33 | $12.44 | $11.27 | 7,739,600 |
| 2018-03-06 | $12.65 | $12.72 | $12.56 | $12.60 | $11.42 | 5,996,230 |
| 2018-03-05 | $12.63 | $12.69 | $12.50 | $12.68 | $11.49 | 5,764,380 |
| 2018-03-02 | $12.79 | $12.79 | $12.55 | $12.61 | $11.43 | 6,930,690 |
| 2018-03-01 | $12.70 | $12.85 | $12.61 | $12.79 | $11.59 | 8,442,260 |
| 2018-02-28 | $12.80 | $12.88 | $12.56 | $12.84 | $11.63 | 12,048,690 |
| 2018-02-27 | $12.66 | $13.00 | $12.55 | $12.79 | $11.59 | 14,770,390 |
| 2018-02-26 | $13.00 | $13.40 | $12.50 | $12.74 | $11.54 | 27,524,840 |
| 2018-02-23 | $11.99 | $12.20 | $11.93 | $12.20 | $11.05 | 4,396,790 |
| 2018-02-22 | $11.99 | $12.01 | $11.89 | $11.97 | $10.85 | 2,802,270 |
| 2018-02-21 | $11.89 | $11.89 | $11.89 | $11.89 | $10.77 | 0 |
| 2018-02-20 | $11.89 | $11.89 | $11.89 | $11.89 | $10.77 | 0 |
| 2018-02-19 | $11.89 | $11.89 | $11.89 | $11.89 | $10.77 | 0 |
| 2018-02-16 | $11.89 | $11.89 | $11.89 | $11.89 | $10.77 | 0 |
| 2018-02-15 | $11.89 | $11.89 | $11.89 | $11.89 | $10.77 | 0 |
| 2018-02-14 | $11.80 | $11.96 | $11.79 | $11.89 | $10.77 | 2,203,910 |
| 2018-02-13 | $12.08 | $12.20 | $11.91 | $11.91 | $10.79 | 6,227,500 |
| 2018-02-12 | $12.25 | $12.26 | $11.90 | $12.08 | $10.95 | 4,639,030 |
| 2018-02-09 | $12.11 | $12.34 | $11.62 | $12.32 | $11.16 | 12,265,080 |
| 2018-02-08 | $12.28 | $12.46 | $12.10 | $12.32 | $11.16 | 7,555,370 |
| 2018-02-07 | $12.32 | $12.57 | $12.10 | $12.33 | $11.17 | 9,333,480 |
| 2018-02-06 | $12.18 | $12.35 | $12.09 | $12.32 | $11.16 | 13,523,170 |
| 2018-02-05 | $12.27 | $12.46 | $12.15 | $12.32 | $11.16 | 7,571,920 |
| 2018-02-02 | $12.28 | $12.41 | $12.01 | $12.37 | $11.21 | 7,741,190 |
| 2018-02-01 | $12.19 | $12.38 | $11.84 | $12.34 | $11.18 | 19,994,710 |
| 2018-01-31 | $12.20 | $12.27 | $11.90 | $12.21 | $11.06 | 8,781,370 |
| 2018-01-30 | $12.41 | $12.56 | $12.10 | $12.17 | $11.03 | 9,846,010 |
| 2018-01-29 | $12.50 | $12.78 | $12.36 | $12.51 | $11.34 | 14,794,600 |
| 2018-01-26 | $12.45 | $12.68 | $12.40 | $12.52 | $11.34 | 6,310,840 |
| 2018-01-25 | $12.33 | $12.55 | $12.24 | $12.43 | $11.26 | 9,139,310 |
| 2018-01-24 | $12.40 | $12.43 | $12.21 | $12.30 | $11.14 | 5,218,140 |
| 2018-01-23 | $12.18 | $12.41 | $12.15 | $12.39 | $11.23 | 7,249,890 |
| 2018-01-22 | $12.05 | $12.27 | $12.03 | $12.18 | $11.04 | 7,248,250 |
| 2018-01-19 | $12.04 | $12.21 | $12.00 | $12.06 | $10.93 | 8,424,800 |
| 2018-01-18 | $12.29 | $12.29 | $12.02 | $12.07 | $10.94 | 12,542,090 |
| 2018-01-17 | $12.12 | $12.34 | $11.96 | $12.32 | $11.16 | 9,098,710 |
| 2018-01-16 | $12.12 | $12.20 | $12.03 | $12.13 | $10.99 | 8,548,930 |
| 2018-01-15 | $12.25 | $12.30 | $12.08 | $12.12 | $10.98 | 7,999,510 |
| 2018-01-12 | $12.21 | $12.38 | $12.18 | $12.24 | $11.09 | 9,916,380 |
| 2018-01-11 | $12.19 | $12.29 | $12.00 | $12.22 | $11.07 | 9,625,980 |
| 2018-01-10 | $12.32 | $12.43 | $12.04 | $12.28 | $11.13 | 28,642,690 |
| 2018-01-09 | $12.79 | $12.90 | $12.61 | $12.80 | $11.60 | 16,395,580 |
| 2018-01-08 | $12.41 | $12.94 | $12.41 | $12.80 | $11.60 | 23,757,260 |
| 2018-01-05 | $12.33 | $12.45 | $12.14 | $12.41 | $11.24 | 12,596,450 |
| 2018-01-04 | $12.30 | $12.38 | $12.14 | $12.33 | $11.17 | 14,156,120 |
| 2018-01-03 | $12.17 | $12.40 | $12.12 | $12.34 | $11.18 | 19,954,870 |
| 2018-01-02 | $11.60 | $12.32 | $11.52 | $12.25 | $11.10 | 26,588,020 |
| 2018-01-01 | $11.49 | $11.49 | $11.49 | $11.49 | $10.41 | 0 |
| 2017-12-29 | $11.48 | $11.53 | $11.40 | $11.49 | $10.41 | 3,778,040 |
| 2017-12-28 | $11.40 | $11.62 | $11.40 | $11.51 | $10.43 | 6,114,750 |
| 2017-12-27 | $11.40 | $11.72 | $11.31 | $11.53 | $10.45 | 9,150,240 |
| 2017-12-26 | $11.40 | $11.44 | $11.25 | $11.36 | $10.29 | 3,930,140 |
| 2017-12-25 | $11.34 | $11.42 | $11.24 | $11.38 | $10.31 | 5,575,860 |
| 2017-12-22 | $11.50 | $11.56 | $11.31 | $11.36 | $10.29 | 6,132,840 |
| 2017-12-21 | $11.74 | $11.74 | $11.51 | $11.53 | $10.45 | 6,356,620 |
| 2017-12-20 | $11.65 | $11.75 | $11.57 | $11.73 | $10.63 | 5,350,670 |
| 2017-12-19 | $11.88 | $11.88 | $11.68 | $11.69 | $10.59 | 4,229,090 |
| 2017-12-18 | $11.80 | $11.87 | $11.67 | $11.84 | $10.73 | 4,549,780 |
| 2017-12-15 | $11.91 | $11.95 | $11.77 | $11.82 | $10.71 | 4,965,040 |
| 2017-12-14 | $11.98 | $12.01 | $11.85 | $11.98 | $10.85 | 5,766,990 |
| 2017-12-13 | $11.88 | $12.01 | $11.61 | $11.99 | $10.86 | 9,603,600 |
| 2017-12-12 | $11.97 | $11.99 | $11.81 | $11.89 | $10.77 | 6,470,850 |
| 2017-12-11 | $11.88 | $12.05 | $11.78 | $11.97 | $10.85 | 8,248,320 |
| 2017-12-08 | $11.83 | $11.92 | $11.70 | $11.90 | $10.78 | 7,805,780 |
| 2017-12-07 | $11.85 | $11.87 | $11.70 | $11.80 | $10.69 | 9,793,430 |
| 2017-12-06 | $11.68 | $11.80 | $11.56 | $11.78 | $10.67 | 9,575,410 |
| 2017-12-05 | $11.43 | $11.78 | $11.40 | $11.74 | $10.64 | 20,190,730 |
| 2017-12-04 | $11.38 | $11.47 | $11.32 | $11.43 | $10.36 | 5,690,500 |
| 2017-12-01 | $11.34 | $11.46 | $11.26 | $11.41 | $10.34 | 4,646,590 |
| 2017-11-30 | $11.35 | $11.40 | $11.26 | $11.39 | $10.32 | 5,253,120 |
| 2017-11-29 | $11.52 | $11.56 | $11.30 | $11.39 | $10.32 | 6,407,000 |
| 2017-11-28 | $11.44 | $11.55 | $11.39 | $11.50 | $10.42 | 5,193,170 |
| 2017-11-27 | $11.39 | $11.46 | $11.30 | $11.44 | $10.37 | 9,626,330 |
| 2017-11-24 | $11.35 | $11.44 | $11.25 | $11.39 | $10.32 | 4,590,890 |
| 2017-11-23 | $11.45 | $11.57 | $11.22 | $11.35 | $10.28 | 9,027,850 |
| 2017-11-22 | $11.59 | $11.69 | $11.40 | $11.44 | $10.37 | 9,657,620 |
| 2017-11-21 | $11.61 | $11.72 | $11.47 | $11.58 | $10.49 | 11,103,300 |
| 2017-11-20 | $11.40 | $11.72 | $11.20 | $11.64 | $10.55 | 14,870,130 |
| 2017-11-17 | $11.18 | $11.54 | $11.13 | $11.49 | $10.41 | 19,065,100 |
| 2017-11-16 | $11.25 | $11.29 | $11.12 | $11.21 | $10.16 | 6,556,250 |
| 2017-11-15 | $11.20 | $11.26 | $11.13 | $11.20 | $10.15 | 6,686,870 |
| 2017-11-14 | $11.33 | $11.39 | $11.16 | $11.20 | $10.15 | 8,197,840 |
| 2017-11-13 | $11.46 | $11.53 | $11.30 | $11.33 | $10.27 | 10,174,240 |
| 2017-11-10 | $11.50 | $11.52 | $11.38 | $11.46 | $10.38 | 8,746,050 |
| 2017-11-09 | $11.35 | $11.53 | $11.33 | $11.46 | $10.38 | 9,089,270 |
| 2017-11-08 | $11.34 | $11.41 | $11.26 | $11.35 | $10.28 | 10,810,110 |
| 2017-11-07 | $11.30 | $11.40 | $11.22 | $11.34 | $10.27 | 11,406,190 |
| 2017-11-06 | $11.46 | $11.46 | $11.11 | $11.28 | $10.22 | 13,383,420 |
| 2017-11-03 | $11.42 | $11.54 | $11.30 | $11.49 | $10.41 | 11,036,050 |
| 2017-11-02 | $11.41 | $11.45 | $11.23 | $11.44 | $10.37 | 14,361,760 |
| 2017-11-01 | $11.67 | $11.73 | $11.34 | $11.38 | $10.31 | 24,670,320 |
| 2017-10-31 | $12.13 | $12.13 | $11.60 | $11.64 | $10.55 | 28,799,570 |
| 2017-10-30 | $12.31 | $12.35 | $11.91 | $12.15 | $11.01 | 19,325,150 |
| 2017-10-27 | $12.22 | $12.59 | $12.20 | $12.37 | $11.21 | 20,845,920 |
| 2017-10-26 | $12.91 | $12.91 | $12.66 | $12.73 | $11.53 | 18,333,710 |
| 2017-10-25 | $12.90 | $12.99 | $12.81 | $12.92 | $11.71 | 12,019,090 |
| 2017-10-24 | $12.81 | $13.07 | $12.75 | $12.95 | $11.73 | 17,809,910 |
| 2017-10-23 | $12.95 | $13.01 | $12.74 | $12.81 | $11.61 | 8,620,960 |
| 2017-10-20 | $13.05 | $13.05 | $12.76 | $12.95 | $11.73 | 9,703,660 |
| 2017-10-19 | $12.88 | $13.08 | $12.83 | $13.06 | $11.83 | 16,781,970 |
| 2017-10-18 | $12.72 | $13.05 | $12.70 | $12.96 | $11.74 | 20,637,570 |
| 2017-10-17 | $12.90 | $12.98 | $12.56 | $12.83 | $11.62 | 22,177,940 |
| 2017-10-16 | $13.49 | $13.49 | $12.89 | $12.91 | $11.70 | 56,241,720 |
| 2017-10-13 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-12 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-11 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-10 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-09 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-06 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-05 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-04 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-03 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-10-02 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-09-29 | $12.26 | $12.26 | $12.26 | $12.26 | $11.11 | 0 |
| 2017-09-28 | $12.28 | $12.37 | $12.21 | $12.26 | $11.11 | 6,225,290 |
| 2017-09-27 | $12.21 | $12.41 | $12.18 | $12.36 | $11.20 | 8,247,820 |
| 2017-09-26 | $12.26 | $12.40 | $12.16 | $12.30 | $11.14 | 6,245,090 |
| 2017-09-25 | $12.39 | $12.40 | $12.02 | $12.37 | $11.21 | 22,623,600 |
| 2017-09-22 | $12.38 | $12.45 | $12.30 | $12.39 | $11.23 | 10,142,710 |
| 2017-09-21 | $12.51 | $12.55 | $12.32 | $12.37 | $11.21 | 15,677,310 |
| 2017-09-20 | $12.63 | $12.65 | $12.40 | $12.50 | $11.33 | 19,420,440 |
| 2017-09-19 | $12.70 | $13.05 | $12.61 | $12.70 | $11.51 | 30,944,610 |
| 2017-09-18 | $12.52 | $12.69 | $12.52 | $12.65 | $11.46 | 13,540,030 |
| 2017-09-15 | $12.45 | $12.58 | $12.44 | $12.54 | $11.36 | 7,885,140 |
| 2017-09-14 | $12.45 | $12.52 | $12.41 | $12.44 | $11.27 | 7,301,650 |
| 2017-09-13 | $12.51 | $12.53 | $12.41 | $12.52 | $11.34 | 8,470,180 |
| 2017-09-12 | $12.45 | $12.73 | $12.40 | $12.57 | $11.39 | 16,174,770 |
| 2017-09-11 | $12.50 | $12.58 | $12.35 | $12.46 | $11.29 | 12,397,960 |
| 2017-09-08 | $12.50 | $12.55 | $12.40 | $12.50 | $11.33 | 7,879,160 |
| 2017-09-07 | $12.61 | $12.67 | $12.50 | $12.54 | $11.36 | 6,971,280 |
| 2017-09-06 | $12.72 | $12.72 | $12.55 | $12.62 | $11.43 | 6,138,030 |
| 2017-09-05 | $12.89 | $12.94 | $12.67 | $12.69 | $11.50 | 8,882,020 |
| 2017-09-04 | $12.52 | $13.02 | $12.50 | $12.78 | $11.58 | 24,941,890 |
| 2017-09-01 | $12.56 | $12.56 | $12.41 | $12.48 | $11.31 | 8,401,720 |
| 2017-08-31 | $12.54 | $12.61 | $12.30 | $12.59 | $11.41 | 15,924,690 |
| 2017-08-30 | $12.70 | $12.74 | $12.51 | $12.53 | $11.35 | 12,274,280 |
| 2017-08-29 | $12.81 | $12.81 | $12.60 | $12.62 | $11.43 | 14,707,380 |
| 2017-08-28 | $12.90 | $12.99 | $12.79 | $12.84 | $11.63 | 20,372,080 |
| 2017-08-25 | $12.78 | $13.04 | $12.75 | $13.01 | $11.79 | 10,430,920 |
| 2017-08-24 | $12.99 | $12.99 | $12.81 | $12.82 | $11.62 | 13,490,820 |
| 2017-08-23 | $13.00 | $13.24 | $12.90 | $13.04 | $11.82 | 19,582,380 |
| 2017-08-22 | $13.25 | $13.25 | $13.25 | $13.25 | $12.01 | 0 |
| 2017-08-21 | $12.89 | $13.33 | $12.73 | $13.25 | $12.01 | 24,747,590 |
| 2017-08-18 | $12.96 | $13.05 | $12.85 | $12.88 | $11.67 | 8,595,620 |
| 2017-08-17 | $13.04 | $13.10 | $12.95 | $12.97 | $11.75 | 6,680,260 |
| 2017-08-16 | $13.06 | $13.14 | $12.99 | $13.04 | $11.82 | 6,365,690 |
| 2017-08-15 | $13.01 | $13.17 | $12.95 | $13.05 | $11.82 | 8,885,380 |
| 2017-08-14 | $12.93 | $13.07 | $12.81 | $13.00 | $11.78 | 10,360,840 |
| 2017-08-11 | $12.93 | $13.00 | $12.70 | $12.99 | $11.77 | 13,640,810 |
| 2017-08-10 | $13.11 | $13.17 | $12.76 | $13.01 | $11.79 | 17,832,850 |
| 2017-08-09 | $12.96 | $13.23 | $12.88 | $13.09 | $11.86 | 13,390,760 |
| 2017-08-08 | $12.72 | $13.10 | $12.72 | $13.06 | $11.83 | 15,263,610 |
| 2017-08-07 | $12.85 | $12.87 | $12.55 | $12.72 | $11.53 | 13,111,360 |
| 2017-08-04 | $12.99 | $13.04 | $12.84 | $12.87 | $11.66 | 9,076,510 |
| 2017-08-03 | $13.03 | $13.13 | $12.91 | $13.01 | $11.79 | 8,512,090 |
| 2017-08-02 | $12.96 | $13.08 | $12.93 | $13.05 | $11.82 | 10,258,180 |
| 2017-08-01 | $13.00 | $13.09 | $12.89 | $12.98 | $11.76 | 14,574,540 |
| 2017-07-31 | $13.15 | $13.15 | $12.91 | $13.00 | $11.78 | 15,815,780 |
| 2017-07-28 | $13.31 | $13.32 | $13.15 | $13.15 | $11.91 | 8,029,620 |
| 2017-07-27 | $13.27 | $13.39 | $13.03 | $13.32 | $12.07 | 14,290,340 |
| 2017-07-26 | $13.17 | $13.38 | $12.97 | $13.31 | $12.06 | 18,127,650 |
| 2017-07-25 | $13.15 | $13.48 | $13.02 | $13.23 | $11.99 | 18,780,450 |
| 2017-07-24 | $12.41 | $13.60 | $12.35 | $13.25 | $12.01 | 48,812,680 |
| 2017-07-21 | $12.60 | $13.25 | $12.51 | $13.14 | $11.91 | 35,620,780 |
| 2017-07-20 | $12.41 | $12.66 | $12.41 | $12.59 | $11.41 | 18,069,210 |
| 2017-07-19 | $12.50 | $12.56 | $12.29 | $12.47 | $11.30 | 27,780,040 |
| 2017-07-18 | $12.69 | $12.75 | $12.31 | $12.55 | $11.37 | 19,835,580 |
| 2017-07-17 | $13.18 | $13.23 | $12.44 | $12.75 | $11.55 | 24,151,030 |
| 2017-07-14 | $13.12 | $13.23 | $13.10 | $13.14 | $11.91 | 13,374,900 |
| 2017-07-13 | $13.16 | $13.22 | $13.05 | $13.12 | $11.89 | 16,608,830 |
| 2017-07-12 | $13.45 | $13.53 | $13.01 | $13.14 | $11.91 | 27,732,170 |
| 2017-07-11 | $13.40 | $13.73 | $13.37 | $13.55 | $12.28 | 20,626,560 |
| 2017-07-10 | $13.53 | $13.66 | $13.42 | $13.45 | $12.19 | 23,307,260 |
| 2017-07-07 | $13.49 | $13.88 | $13.35 | $13.75 | $12.46 | 35,314,070 |
| 2017-07-06 | $13.30 | $13.56 | $13.30 | $13.49 | $12.22 | 33,526,400 |
| 2017-07-05 | $13.26 | $13.36 | $12.93 | $13.31 | $12.06 | 23,961,920 |
| 2017-07-04 | $13.27 | $13.53 | $13.20 | $13.31 | $12.06 | 24,513,770 |
| 2017-07-03 | $13.20 | $13.35 | $13.16 | $13.28 | $12.03 | 10,173,290 |
| 2017-06-30 | $13.21 | $13.35 | $13.13 | $13.29 | $12.04 | 11,239,320 |
| 2017-06-29 | $13.32 | $13.37 | $13.18 | $13.22 | $11.98 | 12,238,230 |
| 2017-06-28 | $13.47 | $13.52 | $13.23 | $13.31 | $12.06 | 27,549,380 |
| 2017-06-27 | $13.30 | $13.63 | $13.24 | $13.61 | $12.33 | 34,175,130 |
| 2017-06-26 | $13.02 | $13.32 | $12.92 | $13.30 | $12.05 | 23,378,180 |
| 2017-06-23 | $13.15 | $13.18 | $12.81 | $13.05 | $11.82 | 28,169,610 |
| 2017-06-22 | $13.14 | $13.36 | $13.13 | $13.26 | $12.01 | 28,035,760 |
| 2017-06-21 | $13.18 | $13.24 | $13.00 | $13.20 | $11.96 | 19,592,180 |
| 2017-06-20 | $13.20 | $13.33 | $13.04 | $13.16 | $11.92 | 21,248,710 |
| 2017-06-19 | $13.10 | $13.40 | $13.03 | $13.14 | $11.91 | 27,088,780 |
| 2017-06-16 | $13.19 | $13.22 | $12.99 | $13.08 | $11.85 | 19,679,800 |
| 2017-06-15 | $13.25 | $13.41 | $12.98 | $13.28 | $12.03 | 29,652,800 |
| 2017-06-14 | $13.54 | $13.89 | $13.23 | $13.32 | $12.07 | 33,914,210 |
| 2017-06-13 | $13.80 | $13.92 | $13.32 | $13.67 | $12.39 | 44,872,840 |
| 2017-06-12 | $12.95 | $13.99 | $12.95 | $13.86 | $12.56 | 72,956,740 |
| 2017-06-09 | $12.20 | $12.87 | $12.17 | $12.75 | $11.55 | 39,055,110 |
| 2017-06-08 | $12.19 | $12.33 | $12.15 | $12.21 | $11.06 | 14,479,750 |
| 2017-06-07 | $12.10 | $12.25 | $12.07 | $12.22 | $11.07 | 13,796,080 |
| 2017-06-06 | $12.19 | $12.22 | $12.07 | $12.18 | $11.04 | 8,733,970 |
| 2017-06-05 | $12.20 | $12.29 | $12.11 | $12.20 | $11.05 | 10,977,670 |
| 2017-06-02 | $12.25 | $12.25 | $12.05 | $12.17 | $11.03 | 12,747,800 |
| 2017-06-01 | $12.05 | $12.33 | $11.97 | $12.25 | $11.10 | 19,249,290 |
| 2017-05-31 | $11.92 | $12.08 | $11.90 | $12.07 | $10.94 | 15,455,900 |
| 2017-05-30 | $11.90 | $11.90 | $11.90 | $11.90 | $10.78 | 0 |
| 2017-05-29 | $11.90 | $11.90 | $11.90 | $11.90 | $10.78 | 0 |
| 2017-05-26 | $11.88 | $11.98 | $11.83 | $11.90 | $10.78 | 9,027,400 |
| 2017-05-25 | $12.08 | $12.08 | $11.67 | $11.86 | $10.75 | 15,472,120 |
| 2017-05-24 | $12.21 | $12.34 | $12.11 | $12.31 | $11.15 | 14,034,770 |
| 2017-05-23 | $12.07 | $12.31 | $11.91 | $12.29 | $10.83 | 16,092,260 |
| 2017-05-22 | $12.15 | $12.20 | $11.89 | $12.13 | $10.69 | 11,587,790 |
| 2017-05-19 | $12.13 | $12.23 | $12.01 | $12.16 | $10.71 | 7,290,670 |
| 2017-05-18 | $12.21 | $12.33 | $12.07 | $12.13 | $10.69 | 12,251,690 |
| 2017-05-17 | $12.28 | $12.45 | $12.20 | $12.34 | $10.87 | 19,952,500 |
| 2017-05-16 | $12.00 | $12.33 | $11.86 | $12.27 | $10.81 | 18,547,820 |
| 2017-05-15 | $11.85 | $12.04 | $11.85 | $11.95 | $10.53 | 11,486,960 |
| 2017-05-12 | $11.81 | $11.93 | $11.75 | $11.83 | $10.42 | 11,297,370 |
| 2017-05-11 | $11.75 | $11.95 | $11.56 | $11.90 | $10.48 | 20,091,430 |
| 2017-05-10 | $11.91 | $12.06 | $11.70 | $11.79 | $10.39 | 16,938,170 |
| 2017-05-09 | $11.92 | $12.00 | $11.75 | $11.91 | $10.49 | 15,960,360 |
| 2017-05-08 | $12.23 | $12.23 | $11.71 | $12.10 | $10.66 | 36,957,430 |
| 2017-05-05 | $12.21 | $12.28 | $12.11 | $12.26 | $10.80 | 22,621,690 |
| 2017-05-04 | $12.14 | $12.43 | $12.09 | $12.28 | $10.82 | 31,646,490 |
| 2017-05-03 | $12.21 | $12.28 | $12.10 | $12.21 | $10.76 | 24,786,990 |
| 2017-05-02 | $12.49 | $12.49 | $12.12 | $12.25 | $10.79 | 43,410,730 |
| 2017-05-01 | $12.62 | $12.62 | $12.62 | $12.62 | $11.12 | 0 |
| 2017-04-28 | $12.69 | $12.87 | $12.38 | $12.62 | $11.12 | 64,429,410 |
| 2017-04-27 | $13.41 | $13.45 | $13.02 | $13.09 | $11.53 | 34,133,330 |
| 2017-04-26 | $13.20 | $13.57 | $13.12 | $13.46 | $11.86 | 39,755,350 |
| 2017-04-25 | $13.35 | $13.59 | $13.12 | $13.32 | $11.74 | 32,971,610 |
| 2017-04-24 | $13.36 | $13.43 | $12.80 | $13.34 | $11.75 | 33,861,940 |
| 2017-04-21 | $13.34 | $13.54 | $13.20 | $13.34 | $11.75 | 25,285,160 |
| 2017-04-20 | $13.33 | $13.54 | $13.21 | $13.44 | $11.84 | 38,033,810 |
| 2017-04-19 | $13.20 | $13.39 | $12.82 | $13.38 | $11.79 | 40,703,430 |
| 2017-04-18 | $13.34 | $13.56 | $13.23 | $13.24 | $11.66 | 29,147,670 |
| 2017-04-17 | $13.60 | $13.60 | $13.18 | $13.34 | $11.75 | 40,222,670 |
| 2017-04-14 | $14.06 | $14.25 | $13.58 | $13.71 | $12.08 | 51,960,860 |
| 2017-04-13 | $13.51 | $14.28 | $13.45 | $13.91 | $12.26 | 60,671,030 |
| 2017-04-12 | $14.39 | $14.54 | $13.60 | $13.71 | $12.08 | 107,989,020 |
| 2017-04-11 | $13.85 | $15.17 | $13.69 | $14.92 | $13.14 | 150,545,520 |
| 2017-04-10 | $13.36 | $14.45 | $13.32 | $13.88 | $12.23 | 140,597,220 |
| 2017-04-07 | $13.08 | $13.46 | $12.80 | $13.26 | $11.68 | 88,003,730 |
| 2017-04-06 | $14.00 | $14.00 | $13.11 | $13.22 | $11.65 | 136,352,040 |
| 2017-04-05 | $13.84 | $13.84 | $13.59 | $13.84 | $12.19 | 197,636,700 |
| 2017-04-04 | $12.58 | $12.58 | $12.58 | $12.58 | $11.08 | 0 |
| 2017-04-03 | $12.58 | $12.58 | $12.58 | $12.58 | $11.08 | 0 |
| 2017-03-31 | $12.50 | $12.63 | $12.39 | $12.58 | $11.08 | 13,495,080 |
| 2017-03-30 | $12.42 | $12.58 | $12.20 | $12.52 | $11.03 | 15,814,290 |
| 2017-03-29 | $12.52 | $12.60 | $12.45 | $12.47 | $10.99 | 9,385,090 |
| 2017-03-28 | $12.59 | $12.59 | $12.38 | $12.52 | $11.03 | 10,564,700 |
| 2017-03-27 | $12.57 | $12.84 | $12.50 | $12.54 | $11.05 | 18,388,620 |
| 2017-03-24 | $12.44 | $12.64 | $12.33 | $12.52 | $11.03 | 20,273,610 |
| 2017-03-23 | $12.28 | $12.48 | $12.28 | $12.44 | $10.96 | 15,771,640 |
| 2017-03-22 | $12.32 | $12.43 | $12.22 | $12.38 | $10.91 | 10,147,580 |
| 2017-03-21 | $12.41 | $12.47 | $12.30 | $12.35 | $10.88 | 11,647,920 |
| 2017-03-20 | $12.30 | $12.52 | $12.14 | $12.47 | $10.99 | 21,506,150 |
| 2017-03-17 | $12.89 | $12.94 | $12.14 | $12.38 | $10.91 | 51,997,900 |
| 2017-03-16 | $13.11 | $13.15 | $12.78 | $12.88 | $11.35 | 20,324,690 |
| 2017-03-15 | $13.03 | $13.16 | $12.92 | $13.03 | $11.48 | 15,479,680 |
| 2017-03-14 | $12.98 | $13.20 | $12.88 | $13.12 | $11.56 | 16,959,530 |
| 2017-03-13 | $12.70 | $13.16 | $12.66 | $12.98 | $11.44 | 25,859,850 |
| 2017-03-10 | $12.69 | $12.77 | $12.54 | $12.71 | $11.20 | 12,645,490 |
| 2017-03-09 | $12.62 | $12.72 | $12.46 | $12.70 | $11.19 | 13,135,970 |
| 2017-03-08 | $12.79 | $12.79 | $12.55 | $12.62 | $11.12 | 13,453,860 |
| 2017-03-07 | $12.78 | $12.80 | $12.63 | $12.77 | $11.25 | 18,190,570 |
| 2017-03-06 | $12.96 | $12.97 | $12.63 | $12.77 | $11.25 | 21,561,910 |
| 2017-03-03 | $12.75 | $12.96 | $12.71 | $12.92 | $11.38 | 11,929,550 |
| 2017-03-02 | $13.00 | $13.03 | $12.65 | $12.81 | $11.29 | 17,858,910 |
| 2017-03-01 | $13.10 | $13.17 | $12.92 | $12.98 | $11.44 | 18,402,610 |
| 2017-02-28 | $12.97 | $13.26 | $12.88 | $13.09 | $11.53 | 17,265,740 |
| 2017-02-27 | $12.90 | $13.32 | $12.88 | $13.00 | $11.45 | 21,848,990 |
| 2017-02-24 | $13.01 | $13.06 | $12.76 | $12.87 | $11.34 | 16,223,640 |
| 2017-02-23 | $12.90 | $13.19 | $12.79 | $13.01 | $11.46 | 24,141,090 |
| 2017-02-22 | $12.42 | $13.05 | $12.36 | $12.99 | $11.44 | 40,742,580 |
| 2017-02-21 | $12.47 | $12.73 | $12.37 | $12.41 | $10.93 | 31,915,500 |
| 2017-02-20 | $12.03 | $12.48 | $12.01 | $12.45 | $10.97 | 27,274,480 |
| 2017-02-17 | $12.25 | $12.28 | $11.96 | $12.03 | $10.60 | 15,806,240 |
| 2017-02-16 | $12.25 | $12.36 | $12.09 | $12.25 | $10.79 | 17,069,290 |
| 2017-02-15 | $12.62 | $12.70 | $12.23 | $12.25 | $10.79 | 27,594,330 |
| 2017-02-14 | $12.26 | $12.73 | $12.21 | $12.71 | $11.20 | 27,132,470 |
| 2017-02-13 | $12.34 | $12.37 | $12.12 | $12.29 | $10.83 | 17,848,430 |
| 2017-02-10 | $12.29 | $12.45 | $12.15 | $12.27 | $10.81 | 18,883,760 |
| 2017-02-09 | $12.30 | $12.78 | $12.16 | $12.32 | $10.85 | 30,675,350 |
| 2017-02-08 | $12.23 | $12.41 | $12.12 | $12.35 | $10.88 | 17,690,690 |
| 2017-02-07 | $11.99 | $12.56 | $11.95 | $12.26 | $10.80 | 34,379,710 |
| 2017-02-06 | $11.40 | $12.10 | $11.33 | $12.01 | $10.58 | 31,151,050 |
| 2017-02-03 | $11.50 | $11.58 | $11.39 | $11.41 | $10.05 | 8,048,750 |
| 2017-02-02 | $11.56 | $11.56 | $11.56 | $11.56 | $10.18 | 0 |
| 2017-02-01 | $11.56 | $11.56 | $11.56 | $11.56 | $10.18 | 0 |
| 2017-01-31 | $11.56 | $11.56 | $11.56 | $11.56 | $10.18 | 0 |
| 2017-01-30 | $11.56 | $11.56 | $11.56 | $11.56 | $10.18 | 0 |
| 2017-01-27 | $11.56 | $11.56 | $11.56 | $11.56 | $10.18 | 0 |
| 2017-01-26 | $11.62 | $11.69 | $11.51 | $11.56 | $10.18 | 10,884,550 |
| 2017-01-25 | $11.59 | $11.61 | $11.45 | $11.57 | $10.19 | 9,141,440 |
| 2017-01-24 | $11.41 | $11.81 | $11.32 | $11.59 | $10.21 | 22,623,500 |
| 2017-01-23 | $11.44 | $11.50 | $11.25 | $11.43 | $10.07 | 12,608,170 |
| 2017-01-20 | $11.44 | $11.47 | $11.33 | $11.44 | $10.08 | 12,824,960 |
| 2017-01-19 | $11.31 | $11.51 | $11.23 | $11.43 | $10.07 | 14,727,700 |
| 2017-01-18 | $11.13 | $11.46 | $11.07 | $11.36 | $10.01 | 23,095,420 |
| 2017-01-17 | $11.10 | $11.18 | $10.98 | $11.12 | $9.80 | 9,854,450 |
| 2017-01-16 | $11.01 | $11.16 | $10.86 | $11.15 | $9.82 | 22,570,460 |
| 2017-01-13 | $10.94 | $10.99 | $10.86 | $10.93 | $9.63 | 13,356,460 |
| 2017-01-12 | $10.98 | $11.00 | $10.81 | $10.86 | $9.57 | 8,344,450 |
| 2017-01-11 | $11.21 | $11.25 | $11.00 | $11.00 | $9.69 | 8,701,260 |
| 2017-01-10 | $11.20 | $11.25 | $11.11 | $11.16 | $9.83 | 9,301,590 |
| 2017-01-09 | $11.06 | $11.30 | $11.00 | $11.18 | $9.85 | 20,867,030 |
| 2017-01-06 | $10.83 | $10.95 | $10.81 | $10.94 | $9.64 | 8,428,700 |
| 2017-01-05 | $11.04 | $11.07 | $10.87 | $10.90 | $9.60 | 8,177,780 |
| 2017-01-04 | $10.99 | $11.07 | $10.91 | $11.00 | $9.69 | 10,548,170 |
| 2017-01-03 | $11.10 | $11.12 | $10.93 | $10.99 | $9.68 | 8,622,410 |
| 2017-01-02 | $11.06 | $11.06 | $11.06 | $11.06 | $9.74 | 0 |
| 2016-12-30 | $10.96 | $11.08 | $10.91 | $11.06 | $9.74 | 8,053,870 |
| 2016-12-29 | $10.80 | $10.97 | $10.72 | $10.95 | $9.65 | 8,273,980 |
| 2016-12-28 | $10.86 | $10.87 | $10.73 | $10.80 | $9.52 | 4,966,860 |
| 2016-12-27 | $10.84 | $10.99 | $10.83 | $10.86 | $9.57 | 8,393,890 |
| 2016-12-26 | $10.69 | $10.91 | $10.55 | $10.88 | $9.59 | 9,316,330 |
| 2016-12-23 | $10.72 | $10.75 | $10.60 | $10.72 | $9.44 | 8,305,990 |
| 2016-12-22 | $10.70 | $10.78 | $10.57 | $10.76 | $9.48 | 10,921,960 |
| 2016-12-21 | $10.74 | $10.85 | $10.71 | $10.78 | $9.50 | 10,174,900 |
| 2016-12-20 | $10.78 | $10.86 | $10.61 | $10.78 | $9.50 | 9,729,000 |
| 2016-12-19 | $10.95 | $10.99 | $10.70 | $10.79 | $9.51 | 13,316,750 |
| 2016-12-16 | $11.12 | $11.25 | $10.98 | $11.01 | $9.70 | 14,484,860 |
| 2016-12-15 | $11.23 | $11.31 | $10.94 | $11.10 | $9.78 | 17,999,470 |
| 2016-12-14 | $11.47 | $11.47 | $11.22 | $11.28 | $9.94 | 17,569,830 |
| 2016-12-13 | $11.02 | $11.55 | $10.88 | $11.49 | $10.12 | 33,490,110 |
| 2016-12-12 | $10.95 | $11.11 | $10.75 | $11.06 | $9.74 | 16,428,820 |
| 2016-12-09 | $11.16 | $11.18 | $10.91 | $11.09 | $9.77 | 14,302,980 |
| 2016-12-08 | $11.09 | $11.19 | $10.98 | $11.10 | $9.78 | 12,817,350 |
| 2016-12-07 | $10.88 | $11.15 | $10.88 | $11.05 | $9.74 | 21,605,630 |
| 2016-12-06 | $10.81 | $10.87 | $10.70 | $10.77 | $9.49 | 10,799,880 |
| 2016-12-05 | $10.61 | $10.92 | $10.61 | $10.85 | $9.56 | 11,055,800 |
| 2016-12-02 | $11.04 | $11.05 | $10.70 | $10.77 | $9.49 | 13,010,030 |
| 2016-12-01 | $10.88 | $11.12 | $10.81 | $11.01 | $9.70 | 12,973,570 |
| 2016-11-30 | $11.06 | $11.07 | $10.79 | $10.84 | $9.55 | 14,402,050 |
| 2016-11-29 | $10.93 | $11.37 | $10.88 | $11.16 | $9.83 | 26,358,980 |
| 2016-11-28 | $11.10 | $11.14 | $10.88 | $10.93 | $9.63 | 15,860,470 |
| 2016-11-25 | $10.81 | $11.09 | $10.71 | $11.05 | $9.74 | 27,597,950 |
| 2016-11-24 | $10.45 | $10.90 | $10.41 | $10.81 | $9.52 | 27,165,350 |
| 2016-11-23 | $10.53 | $10.58 | $10.31 | $10.47 | $9.22 | 13,379,230 |
| 2016-11-22 | $10.47 | $10.56 | $10.47 | $10.52 | $9.27 | 10,596,670 |
| 2016-11-21 | $10.52 | $10.67 | $10.47 | $10.52 | $9.27 | 12,269,480 |
| 2016-11-18 | $10.58 | $10.58 | $10.51 | $10.54 | $9.29 | 5,372,540 |
| 2016-11-17 | $10.59 | $10.60 | $10.51 | $10.57 | $9.31 | 7,805,940 |
| 2016-11-16 | $10.60 | $10.62 | $10.50 | $10.59 | $9.33 | 9,904,400 |
| 2016-11-15 | $10.56 | $10.65 | $10.56 | $10.61 | $9.35 | 10,564,120 |
| 2016-11-14 | $10.50 | $10.58 | $10.47 | $10.54 | $9.29 | 11,531,660 |
| 2016-11-11 | $10.50 | $10.55 | $10.39 | $10.50 | $9.25 | 8,730,280 |
| 2016-11-10 | $10.44 | $10.53 | $10.40 | $10.48 | $9.23 | 9,224,000 |
| 2016-11-09 | $10.49 | $10.53 | $10.25 | $10.39 | $9.15 | 10,630,820 |
| 2016-11-08 | $10.44 | $10.58 | $10.43 | $10.49 | $9.24 | 13,265,990 |
| 2016-11-07 | $10.48 | $10.51 | $10.40 | $10.44 | $9.20 | 7,638,740 |
| 2016-11-04 | $10.58 | $10.67 | $10.45 | $10.48 | $9.23 | 8,935,050 |
| 2016-11-03 | $10.42 | $10.60 | $10.38 | $10.52 | $9.27 | 8,996,960 |
| 2016-11-02 | $10.63 | $10.63 | $10.44 | $10.45 | $9.21 | 8,496,310 |
| 2016-11-01 | $10.57 | $10.64 | $10.52 | $10.63 | $9.37 | 8,657,110 |
| 2016-10-31 | $10.48 | $10.60 | $10.41 | $10.57 | $9.31 | 0 |
| 2016-10-28 | $10.53 | $10.58 | $10.48 | $10.54 | $9.29 | 9,134,340 |
| 2016-10-27 | $10.60 | $10.60 | $10.42 | $10.53 | $9.28 | 14,778,180 |
| 2016-10-26 | $11.00 | $11.00 | $10.43 | $10.60 | $9.34 | 56,072,500 |
| 2016-10-25 | $11.21 | $11.23 | $10.95 | $11.11 | $9.79 | 14,898,150 |
| 2016-10-24 | $11.27 | $11.32 | $11.08 | $11.17 | $9.84 | 13,938,840 |
| 2016-10-21 | $11.27 | $11.37 | $11.17 | $11.23 | $9.89 | 8,429,770 |
| 2016-10-20 | $11.28 | $11.40 | $11.19 | $11.27 | $9.93 | 10,836,510 |
| 2016-10-19 | $11.28 | $11.38 | $11.09 | $11.28 | $9.94 | 10,587,230 |
| 2016-10-18 | $10.87 | $11.35 | $10.87 | $11.28 | $9.94 | 22,695,900 |
| 2016-10-17 | $11.00 | $11.04 | $10.81 | $10.87 | $9.58 | 7,232,120 |
| 2016-10-14 | $10.83 | $11.03 | $10.75 | $10.99 | $9.68 | 7,150,150 |
| 2016-10-13 | $11.05 | $11.10 | $10.90 | $10.92 | $9.62 | 6,590,780 |
| 2016-10-12 | $11.06 | $11.08 | $10.90 | $11.06 | $9.74 | 8,112,830 |
| 2016-10-11 | $11.25 | $11.31 | $11.00 | $11.01 | $9.70 | 22,524,990 |
| 2016-10-10 | $10.81 | $11.35 | $10.81 | $11.17 | $9.84 | 23,094,350 |
| 2016-10-07 | $10.69 | $10.69 | $10.69 | $10.69 | $9.42 | 0 |
| 2016-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $9.42 | 0 |
| 2016-10-05 | $10.69 | $10.69 | $10.69 | $10.69 | $9.42 | 0 |
| 2016-10-04 | $10.69 | $10.69 | $10.69 | $10.69 | $9.42 | 0 |
| 2016-10-03 | $10.69 | $10.69 | $10.69 | $10.69 | $9.42 | 0 |
| 2016-09-30 | $10.60 | $10.75 | $10.53 | $10.69 | $9.42 | 8,924,760 |
| 2016-09-29 | $10.67 | $10.78 | $10.57 | $10.58 | $9.32 | 11,788,610 |
| 2016-09-28 | $10.49 | $10.74 | $10.48 | $10.71 | $9.44 | 21,192,340 |
| 2016-09-27 | $10.19 | $10.38 | $10.15 | $10.34 | $9.11 | 8,832,150 |
| 2016-09-26 | $10.23 | $10.37 | $10.19 | $10.19 | $8.98 | 8,662,560 |
| 2016-09-23 | $10.30 | $10.37 | $10.19 | $10.22 | $9.00 | 4,831,320 |
| 2016-09-22 | $10.09 | $10.36 | $10.09 | $10.31 | $9.08 | 13,338,460 |
| 2016-09-21 | $10.11 | $10.16 | $10.06 | $10.09 | $8.89 | 5,483,050 |
| 2016-09-20 | $10.20 | $10.20 | $10.07 | $10.13 | $8.92 | 6,889,650 |
| 2016-09-19 | $10.18 | $10.24 | $10.13 | $10.19 | $8.98 | 6,570,460 |
| 2016-09-16 | $10.18 | $10.18 | $10.18 | $10.18 | $8.97 | 0 |
| 2016-09-15 | $10.18 | $10.18 | $10.18 | $10.18 | $8.97 | 0 |
| 2016-09-14 | $10.09 | $10.35 | $10.03 | $10.18 | $8.97 | 6,489,530 |
| 2016-09-13 | $10.17 | $10.21 | $10.02 | $10.19 | $8.98 | 5,871,360 |
| 2016-09-12 | $10.19 | $10.21 | $9.83 | $10.20 | $8.99 | 18,693,340 |
| 2016-09-09 | $10.48 | $10.52 | $10.30 | $10.31 | $9.08 | 8,564,330 |
| 2016-09-08 | $10.49 | $10.55 | $10.39 | $10.50 | $9.25 | 7,319,540 |
| 2016-09-07 | $10.59 | $10.64 | $10.48 | $10.49 | $9.24 | 8,388,030 |
| 2016-09-06 | $10.49 | $10.70 | $10.45 | $10.59 | $9.33 | 18,902,390 |
| 2016-09-05 | $10.38 | $10.46 | $10.31 | $10.39 | $9.15 | 6,604,200 |
| 2016-09-02 | $10.38 | $10.45 | $10.19 | $10.37 | $9.14 | 17,331,630 |
| 2016-09-01 | $10.52 | $10.55 | $10.42 | $10.44 | $9.20 | 10,958,030 |
| 2016-08-31 | $10.43 | $10.51 | $10.35 | $10.50 | $9.25 | 8,230,540 |
| 2016-08-30 | $10.30 | $10.55 | $10.27 | $10.41 | $9.17 | 12,212,670 |
| 2016-08-29 | $10.22 | $10.31 | $10.13 | $10.30 | $9.07 | 16,113,580 |
| 2016-08-26 | $10.26 | $10.33 | $10.21 | $10.23 | $9.01 | 7,995,490 |
| 2016-08-25 | $10.40 | $10.45 | $10.08 | $10.25 | $9.03 | 15,380,050 |
| 2016-08-24 | $10.44 | $10.49 | $10.39 | $10.45 | $9.21 | 6,156,910 |
| 2016-08-23 | $10.51 | $10.53 | $10.40 | $10.43 | $9.19 | 6,382,870 |
| 2016-08-22 | $10.48 | $10.56 | $10.45 | $10.46 | $9.22 | 7,738,100 |
| 2016-08-19 | $10.53 | $10.63 | $10.40 | $10.48 | $9.23 | 11,771,380 |
| 2016-08-18 | $10.70 | $10.79 | $10.56 | $10.59 | $9.33 | 13,444,640 |
| 2016-08-17 | $10.80 | $10.83 | $10.70 | $10.73 | $9.45 | 11,407,790 |
| 2016-08-16 | $10.91 | $11.09 | $10.71 | $10.82 | $9.53 | 22,809,070 |
| 2016-08-15 | $10.72 | $10.98 | $10.72 | $10.90 | $9.60 | 24,954,030 |
| 2016-08-12 | $10.52 | $10.81 | $10.35 | $10.70 | $9.43 | 20,443,390 |
| 2016-08-11 | $10.63 | $11.01 | $10.57 | $10.58 | $9.32 | 18,443,420 |
| 2016-08-10 | $10.51 | $10.71 | $10.48 | $10.62 | $9.36 | 19,640,090 |
| 2016-08-09 | $10.60 | $10.80 | $10.47 | $10.61 | $9.35 | 22,751,110 |
| 2016-08-08 | $10.47 | $10.56 | $10.20 | $10.51 | $9.26 | 17,197,990 |
| 2016-08-05 | $10.70 | $10.70 | $10.41 | $10.46 | $9.22 | 20,013,970 |
| 2016-08-04 | $10.63 | $10.73 | $10.37 | $10.68 | $9.41 | 19,503,730 |
| 2016-08-03 | $10.65 | $11.10 | $10.62 | $10.72 | $9.44 | 26,575,120 |
| 2016-08-02 | $10.50 | $10.89 | $10.37 | $10.85 | $9.56 | 18,522,620 |
| 2016-08-01 | $10.78 | $10.93 | $10.39 | $10.66 | $9.39 | 29,523,740 |
| 2016-07-29 | $10.69 | $11.40 | $10.69 | $10.97 | $9.66 | 55,749,440 |
| 2016-07-28 | $9.90 | $10.90 | $9.77 | $10.46 | $9.22 | 43,559,240 |
| 2016-07-27 | $10.05 | $10.14 | $9.52 | $9.98 | $8.79 | 33,743,550 |
| 2016-07-26 | $9.56 | $10.10 | $9.56 | $10.01 | $8.82 | 23,067,310 |
| 2016-07-25 | $9.70 | $9.88 | $9.51 | $9.55 | $8.41 | 13,254,960 |
| 2016-07-22 | $10.04 | $10.10 | $9.70 | $9.72 | $8.56 | 22,110,330 |
| 2016-07-21 | $10.03 | $10.18 | $9.90 | $10.04 | $8.85 | 15,519,450 |
| 2016-07-20 | $9.90 | $10.09 | $9.85 | $10.05 | $8.85 | 15,585,400 |
| 2016-07-19 | $10.10 | $10.15 | $9.82 | $9.89 | $8.71 | 18,923,030 |
| 2016-07-18 | $9.60 | $10.25 | $9.53 | $10.04 | $8.85 | 43,626,350 |
| 2016-07-15 | $9.60 | $9.70 | $9.55 | $9.60 | $8.46 | 11,820,530 |
| 2016-07-14 | $9.50 | $9.68 | $9.47 | $9.63 | $8.48 | 16,092,300 |
| 2016-07-13 | $9.72 | $9.96 | $9.60 | $9.63 | $8.48 | 32,278,770 |
| 2016-07-12 | $9.18 | $9.78 | $9.07 | $9.68 | $8.53 | 38,809,950 |
| 2016-07-11 | $9.16 | $9.37 | $9.14 | $9.19 | $8.10 | 21,000,640 |
| 2016-07-08 | $9.36 | $9.45 | $9.20 | $9.26 | $8.16 | 14,831,460 |
| 2016-07-07 | $9.30 | $9.80 | $9.20 | $9.36 | $8.25 | 36,674,090 |
| 2016-07-06 | $9.35 | $9.36 | $9.09 | $9.24 | $8.14 | 20,822,990 |
| 2016-07-05 | $9.38 | $9.42 | $9.24 | $9.30 | $8.19 | 29,286,540 |
| 2016-07-04 | $8.50 | $9.36 | $8.44 | $9.36 | $8.25 | 73,073,380 |
| 2016-07-01 | $8.45 | $8.52 | $8.41 | $8.51 | $7.50 | 10,316,890 |
| 2016-06-30 | $8.50 | $8.50 | $8.41 | $8.44 | $7.44 | 6,522,760 |
| 2016-06-29 | $8.45 | $8.49 | $8.43 | $8.46 | $7.45 | 8,866,910 |
| 2016-06-28 | $8.46 | $8.48 | $8.38 | $8.44 | $7.44 | 10,450,930 |
| 2016-06-27 | $8.36 | $8.47 | $8.33 | $8.46 | $7.45 | 6,988,350 |
| 2016-06-24 | $8.56 | $8.63 | $8.28 | $8.40 | $7.40 | 11,792,740 |
| 2016-06-23 | $8.67 | $8.74 | $8.47 | $8.56 | $7.54 | 11,810,890 |
| 2016-06-22 | $8.62 | $8.74 | $8.60 | $8.70 | $7.66 | 6,780,350 |
| 2016-06-21 | $8.65 | $8.76 | $8.62 | $8.64 | $7.61 | 10,654,280 |
| 2016-06-20 | $8.70 | $8.75 | $8.58 | $8.62 | $7.59 | 8,369,820 |
| 2016-06-17 | $8.57 | $8.85 | $8.54 | $8.69 | $7.66 | 21,133,880 |
| 2016-06-16 | $8.66 | $8.74 | $8.52 | $8.54 | $7.52 | 9,479,500 |
| 2016-06-15 | $8.38 | $8.78 | $8.31 | $8.69 | $7.66 | 14,666,340 |
| 2016-06-14 | $8.32 | $8.48 | $8.31 | $8.40 | $7.40 | 6,356,650 |
| 2016-06-13 | $8.58 | $8.59 | $8.33 | $8.34 | $7.35 | 8,576,160 |
| 2016-06-10 | $8.64 | $8.64 | $8.64 | $8.64 | $7.61 | 0 |
| 2016-06-09 | $8.64 | $8.64 | $8.64 | $8.64 | $7.61 | 0 |
| 2016-06-08 | $8.72 | $8.72 | $8.55 | $8.64 | $7.61 | 6,493,440 |
| 2016-06-07 | $8.70 | $8.76 | $8.64 | $8.72 | $7.68 | 10,221,130 |
| 2016-06-06 | $8.68 | $8.70 | $8.61 | $8.66 | $7.63 | 7,689,430 |
| 2016-06-03 | $8.55 | $8.76 | $8.53 | $8.65 | $7.62 | 14,827,010 |
| 2016-06-02 | $8.48 | $8.62 | $8.46 | $8.56 | $7.54 | 9,492,100 |
| 2016-06-01 | $8.56 | $8.56 | $8.56 | $8.56 | $7.54 | 0 |
| 2016-05-31 | $8.31 | $8.58 | $8.28 | $8.56 | $7.54 | 22,440,270 |
| 2016-05-30 | $8.36 | $8.56 | $8.24 | $8.49 | $7.31 | 11,978,360 |
| 2016-05-27 | $8.33 | $8.36 | $8.26 | $8.34 | $7.02 | 5,713,410 |
| 2016-05-26 | $8.35 | $8.39 | $8.23 | $8.34 | $7.02 | 7,175,340 |
| 2016-05-25 | $8.42 | $8.43 | $8.28 | $8.30 | $6.99 | 7,527,240 |
| 2016-05-24 | $8.39 | $8.49 | $8.27 | $8.37 | $7.05 | 9,432,160 |
| 2016-05-23 | $8.32 | $8.39 | $8.30 | $8.35 | $7.03 | 6,249,890 |
| 2016-05-20 | $8.28 | $8.31 | $8.20 | $8.29 | $6.98 | 5,756,600 |
| 2016-05-19 | $8.34 | $8.38 | $8.26 | $8.29 | $6.98 | 6,540,600 |
| 2016-05-18 | $8.38 | $8.39 | $8.21 | $8.34 | $7.02 | 9,507,960 |
| 2016-05-17 | $8.46 | $8.48 | $8.36 | $8.41 | $7.08 | 5,336,430 |
| 2016-05-16 | $8.38 | $8.47 | $8.32 | $8.46 | $7.12 | 6,007,350 |
| 2016-05-13 | $8.43 | $8.57 | $8.40 | $8.44 | $7.11 | 7,053,010 |
| 2016-05-12 | $8.40 | $8.57 | $8.28 | $8.54 | $7.19 | 11,783,990 |
| 2016-05-11 | $8.37 | $8.67 | $8.27 | $8.49 | $7.15 | 17,310,500 |
| 2016-05-10 | $8.30 | $8.41 | $8.28 | $8.34 | $7.02 | 7,402,780 |
| 2016-05-09 | $8.60 | $8.60 | $8.30 | $8.35 | $7.03 | 14,332,870 |
| 2016-05-06 | $8.99 | $9.00 | $8.57 | $8.60 | $7.24 | 16,362,370 |
| 2016-05-05 | $8.90 | $8.97 | $8.83 | $8.94 | $7.53 | 13,286,420 |
| 2016-05-04 | $8.64 | $9.14 | $8.64 | $8.99 | $7.57 | 30,141,060 |
| 2016-05-03 | $8.47 | $8.64 | $8.42 | $8.63 | $7.27 | 10,595,650 |
| 2016-05-02 | $8.47 | $8.47 | $8.47 | $8.47 | $7.13 | 0 |
| 2016-04-29 | $8.51 | $8.53 | $8.45 | $8.47 | $7.13 | 7,192,430 |
| 2016-04-28 | $8.61 | $8.65 | $8.44 | $8.52 | $7.17 | 7,683,560 |
| 2016-04-27 | $8.62 | $8.72 | $8.55 | $8.60 | $7.24 | 9,894,340 |
| 2016-04-26 | $8.61 | $8.64 | $8.52 | $8.61 | $7.25 | 6,700,920 |
| 2016-04-25 | $8.56 | $8.67 | $8.42 | $8.61 | $7.25 | 10,068,450 |
| 2016-04-22 | $8.47 | $8.59 | $8.41 | $8.59 | $7.23 | 6,703,600 |
| 2016-04-21 | $8.64 | $8.65 | $8.48 | $8.51 | $7.17 | 8,903,450 |
| 2016-04-20 | $8.96 | $8.98 | $8.25 | $8.67 | $7.30 | 22,235,770 |
| 2016-04-19 | $8.94 | $9.01 | $8.90 | $8.95 | $7.54 | 7,186,290 |
| 2016-04-18 | $9.09 | $9.09 | $8.89 | $8.94 | $7.53 | 10,750,150 |
| 2016-04-15 | $9.16 | $9.19 | $9.01 | $9.09 | $7.65 | 13,094,830 |
| 2016-04-14 | $9.11 | $9.20 | $9.07 | $9.11 | $7.67 | 16,100,590 |
| 2016-04-13 | $8.95 | $9.09 | $8.92 | $9.05 | $7.62 | 20,635,900 |
| 2016-04-12 | $8.98 | $9.00 | $8.84 | $8.91 | $7.50 | 10,680,670 |
| 2016-04-11 | $8.87 | $9.02 | $8.87 | $8.98 | $7.56 | 12,346,100 |
| 2016-04-08 | $8.95 | $8.97 | $8.73 | $8.85 | $7.45 | 15,666,400 |
| 2016-04-07 | $9.18 | $9.19 | $9.00 | $9.02 | $7.60 | 16,565,960 |
| 2016-04-06 | $9.15 | $9.20 | $9.09 | $9.13 | $7.69 | 17,200,220 |
| 2016-04-05 | $9.08 | $9.19 | $9.03 | $9.18 | $7.73 | 26,835,290 |
| 2016-04-04 | $9.09 | $9.09 | $9.09 | $9.09 | $7.65 | 0 |
| 2016-04-01 | $9.04 | $9.10 | $8.92 | $9.09 | $7.65 | 13,487,870 |
| 2016-03-31 | $9.16 | $9.20 | $9.09 | $9.12 | $7.68 | 14,300,460 |
| 2016-03-30 | $8.98 | $9.13 | $8.95 | $9.13 | $7.69 | 16,911,740 |
| 2016-03-29 | $8.96 | $9.01 | $8.81 | $8.89 | $7.49 | 14,511,650 |
| 2016-03-28 | $9.05 | $9.16 | $8.95 | $8.99 | $7.57 | 18,047,960 |
| 2016-03-25 | $9.18 | $9.20 | $9.02 | $9.10 | $7.66 | 19,262,630 |
| 2016-03-24 | $9.20 | $9.38 | $9.01 | $9.19 | $7.74 | 31,539,560 |
| 2016-03-23 | $9.05 | $9.37 | $9.03 | $9.23 | $7.77 | 24,603,460 |
| 2016-03-22 | $9.24 | $9.24 | $9.06 | $9.10 | $7.66 | 22,249,470 |
| 2016-03-21 | $9.21 | $9.34 | $9.15 | $9.27 | $7.81 | 34,164,970 |
| 2016-03-18 | $9.15 | $9.34 | $9.10 | $9.17 | $7.72 | 37,265,830 |
| 2016-03-17 | $9.08 | $9.22 | $9.00 | $9.13 | $7.69 | 18,820,310 |
| 2016-03-16 | $9.03 | $9.24 | $8.93 | $9.08 | $7.65 | 24,317,650 |
| 2016-03-15 | $8.77 | $9.17 | $8.67 | $9.14 | $7.70 | 27,617,500 |
| 2016-03-14 | $8.60 | $8.87 | $8.59 | $8.77 | $7.38 | 18,275,210 |
| 2016-03-11 | $8.46 | $8.57 | $8.32 | $8.51 | $7.17 | 9,207,030 |
| 2016-03-10 | $8.69 | $8.76 | $8.48 | $8.50 | $7.16 | 11,045,350 |
| 2016-03-09 | $8.65 | $8.74 | $8.50 | $8.71 | $7.33 | 13,842,420 |
| 2016-03-08 | $8.90 | $8.91 | $8.45 | $8.85 | $7.45 | 18,589,190 |
| 2016-03-07 | $9.08 | $9.09 | $8.73 | $8.85 | $7.45 | 22,030,430 |
| 2016-03-04 | $8.73 | $8.96 | $8.42 | $8.82 | $7.43 | 36,824,800 |
| 2016-03-03 | $8.56 | $8.75 | $8.51 | $8.69 | $7.32 | 23,038,970 |
| 2016-03-02 | $8.21 | $8.56 | $8.18 | $8.55 | $7.20 | 22,664,900 |
| 2016-03-01 | $8.25 | $8.32 | $8.01 | $8.18 | $6.89 | 18,002,080 |
| 2016-02-29 | $8.28 | $8.45 | $7.85 | $8.21 | $6.91 | 21,334,610 |
| 2016-02-26 | $8.41 | $8.56 | $8.22 | $8.50 | $7.16 | 17,585,170 |
| 2016-02-25 | $9.15 | $9.29 | $8.24 | $8.35 | $7.03 | 33,644,000 |
| 2016-02-24 | $9.00 | $9.15 | $8.91 | $9.10 | $7.66 | 17,879,530 |
| 2016-02-23 | $9.21 | $9.29 | $8.90 | $9.02 | $7.60 | 22,948,570 |
| 2016-02-22 | $8.66 | $9.39 | $8.66 | $9.19 | $7.74 | 40,146,750 |
| 2016-02-19 | $8.48 | $8.69 | $8.43 | $8.54 | $7.19 | 15,265,700 |
| 2016-02-18 | $8.63 | $8.66 | $8.46 | $8.47 | $7.13 | 23,162,480 |
| 2016-02-17 | $8.24 | $8.70 | $8.16 | $8.60 | $7.24 | 27,892,170 |
| 2016-02-16 | $8.00 | $8.25 | $8.00 | $8.25 | $6.95 | 17,418,860 |
| 2016-02-15 | $7.79 | $8.02 | $7.69 | $7.94 | $6.69 | 11,615,300 |
| 2016-02-12 | $8.06 | $8.06 | $8.06 | $8.06 | $6.79 | 0 |
| 2016-02-11 | $8.06 | $8.06 | $8.06 | $8.06 | $6.79 | 0 |
| 2016-02-10 | $8.06 | $8.06 | $8.06 | $8.06 | $6.79 | 0 |
| 2016-02-09 | $8.06 | $8.06 | $8.06 | $8.06 | $6.79 | 0 |
| 2016-02-08 | $8.06 | $8.06 | $8.06 | $8.06 | $6.79 | 0 |
| 2016-02-05 | $8.14 | $8.15 | $8.01 | $8.06 | $6.79 | 12,246,470 |
| 2016-02-04 | $8.09 | $8.22 | $8.06 | $8.13 | $6.85 | 17,345,850 |
| 2016-02-03 | $8.04 | $8.09 | $7.90 | $8.04 | $6.77 | 12,263,180 |
| 2016-02-02 | $8.00 | $8.20 | $7.90 | $8.14 | $6.85 | 16,868,510 |
| 2016-02-01 | $8.25 | $8.26 | $7.86 | $7.99 | $6.73 | 21,624,600 |
| 2016-01-29 | $7.94 | $8.47 | $7.60 | $8.34 | $7.02 | 32,936,770 |
| 2016-01-28 | $8.26 | $8.35 | $8.00 | $8.01 | $6.74 | 11,578,850 |
| 2016-01-27 | $8.48 | $8.60 | $7.88 | $8.35 | $7.03 | 20,767,150 |
| 2016-01-26 | $9.30 | $9.30 | $8.43 | $8.45 | $7.12 | 22,386,860 |
| 2016-01-25 | $9.43 | $9.46 | $9.30 | $9.37 | $7.89 | 9,240,640 |
| 2016-01-22 | $9.36 | $9.46 | $9.16 | $9.34 | $7.86 | 9,214,650 |
| 2016-01-21 | $9.50 | $9.73 | $9.24 | $9.26 | $7.80 | 13,158,070 |
| 2016-01-20 | $9.84 | $9.85 | $9.60 | $9.63 | $8.11 | 14,831,600 |
| 2016-01-19 | $9.61 | $9.85 | $9.51 | $9.83 | $8.28 | 14,878,740 |
| 2016-01-18 | $9.45 | $9.69 | $9.38 | $9.58 | $8.07 | 12,302,350 |
| 2016-01-15 | $9.95 | $9.95 | $9.50 | $9.55 | $8.04 | 12,466,840 |
| 2016-01-14 | $9.52 | $9.97 | $9.45 | $9.95 | $8.38 | 15,372,560 |
| 2016-01-13 | $10.00 | $10.14 | $9.71 | $9.72 | $8.18 | 14,414,960 |
| 2016-01-12 | $10.00 | $10.14 | $9.71 | $9.95 | $8.38 | 15,356,280 |
| 2016-01-11 | $10.47 | $10.56 | $9.90 | $9.94 | $8.37 | 23,423,940 |
| 2016-01-08 | $10.75 | $11.05 | $9.97 | $10.67 | $8.98 | 22,011,550 |
| 2016-01-07 | $11.30 | $11.30 | $10.41 | $10.50 | $8.84 | 4,577,710 |
| 2016-01-06 | $11.22 | $11.45 | $11.17 | $11.42 | $9.62 | 17,155,010 |
| 2016-01-05 | $10.78 | $11.40 | $10.35 | $11.22 | $9.45 | 28,101,990 |
| 2016-01-04 | $12.00 | $12.07 | $10.91 | $10.97 | $9.24 | 20,254,390 |
| 2016-01-01 | $12.04 | $12.04 | $12.04 | $12.04 | $10.14 | 0 |
| 2015-12-31 | $12.10 | $12.13 | $12.02 | $12.04 | $10.14 | 12,811,530 |
| 2015-12-30 | $12.09 | $12.14 | $12.01 | $12.10 | $10.19 | 15,047,060 |
| 2015-12-29 | $12.00 | $12.11 | $11.98 | $12.08 | $10.17 | 13,324,430 |
| 2015-12-28 | $12.18 | $12.24 | $12.01 | $12.05 | $10.15 | 24,284,480 |
| 2015-12-25 | $12.18 | $12.25 | $12.05 | $12.14 | $10.22 | 22,119,970 |
| 2015-12-24 | $12.33 | $12.40 | $12.10 | $12.16 | $10.24 | 28,284,710 |
| 2015-12-23 | $12.34 | $12.55 | $12.20 | $12.43 | $10.47 | 42,140,390 |
| 2015-12-22 | $12.36 | $12.54 | $12.22 | $12.33 | $10.38 | 29,902,990 |
| 2015-12-21 | $12.16 | $12.48 | $12.11 | $12.35 | $10.40 | 37,108,900 |
| 2015-12-18 | $12.22 | $12.27 | $12.07 | $12.16 | $10.24 | 26,121,090 |
| 2015-12-17 | $12.11 | $12.26 | $12.08 | $12.22 | $10.29 | 31,567,790 |
| 2015-12-16 | $12.19 | $12.23 | $12.02 | $12.08 | $10.17 | 26,532,120 |
| 2015-12-15 | $12.26 | $12.36 | $12.07 | $12.17 | $10.25 | 21,917,860 |
| 2015-12-14 | $12.00 | $12.27 | $11.90 | $12.25 | $10.32 | 22,093,080 |
| 2015-12-11 | $12.13 | $12.30 | $12.03 | $12.08 | $10.17 | 16,470,430 |
| 2015-12-10 | $12.40 | $12.50 | $12.10 | $12.15 | $10.23 | 26,442,950 |
| 2015-12-09 | $12.08 | $12.70 | $12.07 | $12.46 | $10.49 | 28,296,870 |
| 2015-12-08 | $12.46 | $12.46 | $12.14 | $12.19 | $10.26 | 17,881,480 |
| 2015-12-07 | $12.55 | $12.66 | $12.35 | $12.54 | $10.56 | 19,439,250 |
| 2015-12-04 | $12.75 | $12.75 | $12.44 | $12.52 | $10.54 | 23,583,500 |
| 2015-12-03 | $12.83 | $12.87 | $12.54 | $12.80 | $10.78 | 27,288,090 |
| 2015-12-02 | $12.17 | $13.14 | $12.06 | $12.83 | $10.80 | 40,801,990 |
| 2015-12-01 | $12.20 | $12.30 | $11.99 | $12.17 | $10.25 | 21,864,900 |
| 2015-11-30 | $12.15 | $12.39 | $11.50 | $12.21 | $10.28 | 34,337,950 |
| 2015-11-27 | $13.00 | $13.45 | $12.15 | $12.28 | $10.34 | 43,933,010 |
| 2015-11-26 | $13.65 | $13.67 | $13.11 | $13.13 | $11.06 | 41,764,050 |
| 2015-11-25 | $13.58 | $13.58 | $13.40 | $13.54 | $11.40 | 33,104,870 |
| 2015-11-24 | $13.93 | $14.18 | $13.40 | $13.65 | $11.49 | 41,741,770 |
| 2015-11-23 | $13.23 | $14.38 | $13.15 | $13.90 | $11.70 | 80,647,200 |
| 2015-11-20 | $12.51 | $13.49 | $12.30 | $13.34 | $11.23 | 90,231,090 |
| 2015-11-19 | $12.24 | $12.54 | $12.17 | $12.51 | $10.53 | 37,450,350 |
| 2015-11-18 | $12.43 | $12.43 | $12.13 | $12.21 | $10.28 | 22,995,910 |
| 2015-11-17 | $12.39 | $12.48 | $12.21 | $12.24 | $10.31 | 41,424,460 |
| 2015-11-16 | $12.36 | $12.38 | $12.11 | $12.36 | $10.41 | 38,448,960 |
| 2015-11-13 | $12.05 | $12.87 | $12.03 | $12.54 | $10.56 | 77,651,760 |
| 2015-11-12 | $12.23 | $12.25 | $12.03 | $12.09 | $10.18 | 27,859,590 |
| 2015-11-11 | $12.15 | $12.25 | $12.03 | $12.17 | $10.25 | 28,635,300 |
| 2015-11-10 | $12.24 | $12.25 | $11.99 | $12.15 | $10.23 | 42,479,390 |
| 2015-11-09 | $12.30 | $12.48 | $12.12 | $12.28 | $10.34 | 47,772,820 |
| 2015-11-06 | $12.20 | $12.44 | $12.02 | $12.30 | $10.36 | 40,299,190 |
| 2015-11-05 | $12.07 | $12.49 | $12.02 | $12.23 | $10.30 | 61,932,780 |
| 2015-11-04 | $11.75 | $12.07 | $11.70 | $12.05 | $10.15 | 35,519,260 |
| 2015-11-03 | $11.66 | $11.82 | $11.60 | $11.72 | $9.87 | 15,860,570 |
| 2015-11-02 | $11.43 | $11.94 | $11.36 | $11.69 | $9.84 | 24,406,160 |
| 2015-10-30 | $11.86 | $11.86 | $11.57 | $11.69 | $9.84 | 19,835,430 |
| 2015-10-29 | $11.90 | $11.98 | $11.76 | $11.88 | $10.00 | 19,499,950 |
| 2015-10-28 | $12.08 | $12.13 | $11.70 | $11.77 | $9.91 | 29,172,900 |
| 2015-10-27 | $12.16 | $12.16 | $11.71 | $12.07 | $10.16 | 32,335,350 |
| 2015-10-26 | $12.24 | $12.49 | $12.02 | $12.29 | $10.35 | 49,966,300 |
| 2015-10-23 | $11.80 | $12.08 | $11.80 | $12.02 | $10.12 | 37,921,690 |
| 2015-10-22 | $11.33 | $11.75 | $11.26 | $11.70 | $9.85 | 34,378,660 |
| 2015-10-21 | $12.29 | $12.32 | $11.25 | $11.36 | $9.57 | 60,191,110 |
| 2015-10-20 | $12.54 | $12.54 | $12.15 | $12.39 | $10.43 | 49,995,700 |
| 2015-10-19 | $12.06 | $12.74 | $11.86 | $12.63 | $10.64 | 66,616,620 |
| 2015-10-16 | $12.30 | $12.35 | $11.86 | $12.06 | $10.16 | 47,390,960 |
| 2015-10-15 | $12.06 | $12.35 | $11.76 | $12.27 | $10.33 | 51,840,560 |
| 2015-10-14 | $12.27 | $12.73 | $12.20 | $12.21 | $10.28 | 72,772,030 |
| 2015-10-13 | $12.43 | $13.49 | $12.34 | $13.19 | $11.11 | 33,079,700 |
| 2015-10-12 | $35.80 | $38.19 | $35.30 | $37.27 | $7.79 | 25,339,530 |
| 2015-10-09 | $35.45 | $35.80 | $34.61 | $35.34 | $7.34 | 15,959,360 |
| 2015-10-08 | $35.99 | $36.00 | $35.01 | $35.58 | $7.39 | 27,763,650 |
| 2015-10-07 | $32.73 | $32.73 | $32.73 | $32.73 | $6.80 | 0 |
| 2015-10-06 | $32.73 | $32.73 | $32.73 | $32.73 | $6.80 | 0 |
| 2015-10-05 | $32.73 | $32.73 | $32.73 | $32.73 | $6.80 | 0 |
| 2015-10-02 | $32.73 | $32.73 | $32.73 | $32.73 | $6.80 | 0 |
| 2015-10-01 | $32.73 | $32.73 | $32.73 | $32.73 | $6.80 | 0 |
| 2015-09-30 | $31.49 | $32.73 | $30.40 | $32.73 | $6.80 | 24,748,620 |
| 2015-09-29 | $29.20 | $30.02 | $28.86 | $29.75 | $6.18 | 11,692,440 |
| 2015-09-28 | $27.90 | $30.38 | $27.90 | $29.89 | $6.21 | 16,113,790 |
| 2015-09-25 | $28.80 | $29.00 | $27.60 | $28.00 | $5.82 | 9,334,580 |
| 2015-09-24 | $27.79 | $29.47 | $27.79 | $29.12 | $6.05 | 13,758,010 |
| 2015-09-23 | $27.60 | $28.05 | $26.82 | $27.79 | $5.77 | 8,724,330 |
| 2015-09-22 | $27.95 | $28.10 | $27.51 | $27.89 | $5.79 | 7,131,900 |
| 2015-09-21 | $26.00 | $27.99 | $25.75 | $27.86 | $5.79 | 8,183,770 |
| 2015-09-18 | $27.00 | $27.33 | $25.94 | $26.31 | $5.46 | 7,477,230 |
| 2015-09-17 | $27.00 | $27.99 | $26.57 | $26.70 | $5.55 | 8,655,410 |
| 2015-09-16 | $25.18 | $27.48 | $24.97 | $27.02 | $5.61 | 7,687,620 |
| 2015-09-15 | $27.06 | $27.06 | $24.95 | $25.01 | $5.19 | 8,446,420 |
| 2015-09-14 | $28.80 | $29.00 | $26.30 | $27.39 | $5.69 | 12,575,710 |
| 2015-09-11 | $28.50 | $29.00 | $28.15 | $28.54 | $5.93 | 6,635,720 |
| 2015-09-10 | $28.00 | $29.29 | $27.92 | $28.49 | $5.92 | 10,165,160 |
| 2015-09-09 | $28.01 | $29.16 | $27.78 | $28.41 | $5.90 | 14,352,400 |
| 2015-09-08 | $26.60 | $28.30 | $26.22 | $27.99 | $5.81 | 12,320,300 |
| 2015-09-07 | $28.85 | $29.49 | $26.70 | $26.92 | $5.59 | 17,321,480 |
| 2015-09-04 | $29.23 | $29.23 | $29.23 | $29.23 | $6.07 | 0 |
| 2015-09-03 | $29.23 | $29.23 | $29.23 | $29.23 | $6.07 | 0 |
| 2015-09-02 | $26.75 | $29.35 | $26.64 | $29.23 | $6.07 | 23,724,150 |
| 2015-09-01 | $27.90 | $28.48 | $25.93 | $28.36 | $5.89 | 26,331,690 |
| 2015-08-31 | $27.00 | $28.28 | $26.45 | $28.28 | $5.87 | 24,685,520 |
Great Wall Motor Company Ltd (601633) News Headlines
Recent Great Wall Motor Company Ltd (601633) News
Similar Companies to Great Wall Motor Company Ltd (601633) 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 | -- | -- | -- |