Qingdao TGOOD Electric CompanyLtd (300001) Exchange: SHE
Data as of July 17, 2025
$23.93 ($-0.05) -0.21%
Qingdao TGOOD Electric CompanyLtd - Daily Information
Click for more stock information on Qingdao TGOOD Electric CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.02 |
| Previous Close | $23.93 |
| High | $24.15 |
| Low | $23.80 |
| Adjusted Open | $24.02 |
| Previous Adjusted Close | $23.93 |
| Adjusted High | $24.15 |
| Adjusted Low | $23.80 |
About Qingdao TGOOD Electric CompanyLtd (300001)
Qingdao TGOOD Electric Co., Ltd. is principally engaged in the research, development, manufacture and sale of unit power transformation and distribution products. The Company offers two categories of products: outdoor box electrical power equipment and indoor switch cabinets. The Company outdoor box electrical power equipment include box substations, such as power telemechanical box substations for passenger trains, railway power elecmechanical box substations and others; and box switching stations, such as intelligent box ring net cabinets, intelligent box switching stations, tractive power supply intelligent box divisional stations, cable tap boxes and power distribution firewalls. The Company's products mainly applied in the fields of railways, electrical power and coal. On July 23, 2013, the Company announced that it has completed the payment of acquisition of a 51.02% stake in Shan Xi Jin Neng Power Technology Co., Ltd.
Invest in Qingdao TGOOD Electric CompanyLtd (300001)
Historical Stock Data for Qingdao TGOOD Electric CompanyLtd (300001)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $24.02 | $24.15 | $23.80 | $23.93 | $23.93 | 13,245,400 |
| 2025-07-07 | $23.54 | $24.34 | $23.48 | $23.98 | $23.98 | 18,900,010 |
| 2025-07-04 | $23.70 | $23.87 | $23.44 | $23.55 | $23.55 | 10,397,770 |
| 2025-07-03 | $23.87 | $23.89 | $23.53 | $23.79 | $23.79 | 8,369,500 |
| 2025-07-02 | $23.72 | $24.05 | $23.65 | $23.76 | $23.76 | 10,832,100 |
| 2025-07-01 | $23.99 | $23.99 | $23.60 | $23.78 | $23.78 | 12,321,100 |
| 2025-06-30 | $23.50 | $24.00 | $23.41 | $23.97 | $23.97 | 13,271,840 |
| 2025-06-27 | $23.91 | $23.91 | $23.35 | $23.41 | $23.41 | 15,286,220 |
| 2025-06-26 | $23.18 | $24.44 | $23.05 | $23.70 | $23.70 | 28,906,470 |
| 2025-06-25 | $23.07 | $23.48 | $22.93 | $23.29 | $23.29 | 15,006,280 |
| 2025-06-24 | $22.12 | $23.18 | $22.03 | $23.09 | $23.09 | 19,653,140 |
| 2025-06-23 | $21.93 | $22.20 | $21.80 | $21.98 | $21.98 | 6,441,700 |
| 2025-06-20 | $22.20 | $22.32 | $21.91 | $22.00 | $22.00 | 6,810,850 |
| 2025-06-19 | $22.92 | $22.92 | $22.15 | $22.23 | $22.23 | 10,451,400 |
| 2025-06-18 | $23.13 | $23.32 | $22.84 | $22.97 | $22.97 | 6,587,750 |
| 2025-06-17 | $22.65 | $23.42 | $22.61 | $23.14 | $23.14 | 13,798,270 |
| 2025-06-13 | $22.68 | $23.06 | $22.38 | $22.56 | $22.56 | 10,489,950 |
| 2025-06-12 | $22.50 | $22.94 | $22.37 | $22.80 | $22.80 | 9,889,470 |
| 2025-06-11 | $22.48 | $22.87 | $22.45 | $22.60 | $22.60 | 7,126,760 |
| 2025-06-10 | $22.85 | $22.97 | $22.42 | $22.48 | $22.48 | 7,566,070 |
| 2025-06-09 | $22.82 | $23.11 | $22.80 | $22.83 | $22.83 | 7,883,990 |
| 2025-06-06 | $22.94 | $23.10 | $22.77 | $22.77 | $22.77 | 7,789,040 |
| 2025-06-05 | $22.56 | $23.05 | $22.45 | $22.98 | $22.98 | 15,319,240 |
| 2025-06-04 | $22.33 | $22.57 | $22.23 | $22.46 | $22.46 | 7,819,390 |
| 2025-06-03 | $22.05 | $22.29 | $21.90 | $22.18 | $22.18 | 6,904,860 |
| 2025-05-30 | $22.50 | $22.61 | $22.10 | $22.16 | $22.16 | 7,026,360 |
| 2025-05-29 | $21.83 | $22.76 | $21.83 | $22.53 | $22.53 | 12,715,880 |
| 2025-05-28 | $22.20 | $22.20 | $21.82 | $21.86 | $21.86 | 10,049,390 |
| 2025-05-27 | $22.13 | $22.28 | $22.06 | $22.20 | $22.20 | 6,189,250 |
| 2025-05-26 | $22.38 | $22.49 | $22.09 | $22.13 | $22.13 | 9,881,340 |
| 2025-05-23 | $22.75 | $22.87 | $22.38 | $22.38 | $22.38 | 12,073,360 |
| 2025-05-22 | $22.75 | $23.07 | $22.57 | $22.85 | $22.85 | 7,942,050 |
| 2025-05-21 | $22.93 | $23.01 | $22.78 | $22.84 | $22.84 | 6,464,820 |
| 2025-05-20 | $22.74 | $23.21 | $22.46 | $22.92 | $22.92 | 10,446,060 |
| 2025-05-19 | $22.77 | $22.82 | $22.53 | $22.68 | $22.68 | 9,471,150 |
| 2025-05-16 | $22.75 | $23.08 | $22.71 | $22.81 | $22.81 | 8,487,360 |
| 2025-05-15 | $23.11 | $23.11 | $22.75 | $22.75 | $22.75 | 10,399,060 |
| 2025-05-14 | $23.61 | $23.63 | $22.90 | $23.15 | $23.15 | 15,317,210 |
| 2025-05-13 | $24.00 | $24.14 | $23.57 | $23.61 | $23.61 | 9,333,600 |
| 2025-05-12 | $23.31 | $23.96 | $23.31 | $23.81 | $23.81 | 16,175,420 |
| 2025-05-09 | $23.56 | $23.77 | $23.08 | $23.18 | $23.18 | 10,783,790 |
| 2025-05-08 | $23.20 | $23.83 | $23.10 | $23.56 | $23.56 | 14,341,150 |
| 2025-05-07 | $23.80 | $23.92 | $23.08 | $23.28 | $23.28 | 16,397,860 |
| 2025-05-06 | $23.31 | $23.73 | $23.17 | $23.50 | $23.50 | 19,443,060 |
| 2025-04-30 | $23.22 | $23.45 | $22.80 | $23.09 | $23.09 | 20,685,490 |
| 2025-04-29 | $23.63 | $23.81 | $23.13 | $23.14 | $23.14 | 20,773,500 |
| 2025-04-28 | $23.50 | $23.71 | $22.13 | $23.70 | $23.70 | 59,062,420 |
| 2025-04-25 | $24.54 | $24.89 | $24.37 | $24.50 | $24.50 | 15,364,600 |
| 2025-04-24 | $24.77 | $24.82 | $24.39 | $24.54 | $24.54 | 14,006,880 |
| 2025-04-23 | $24.86 | $25.09 | $24.51 | $24.77 | $24.77 | 18,501,000 |
| 2025-04-22 | $24.85 | $25.48 | $24.56 | $24.68 | $24.68 | 40,479,210 |
| 2025-04-21 | $23.50 | $24.28 | $23.50 | $24.25 | $24.25 | 16,029,570 |
| 2025-04-18 | $23.01 | $23.67 | $22.88 | $23.45 | $23.45 | 11,980,360 |
| 2025-04-17 | $23.08 | $23.49 | $23.05 | $23.12 | $23.12 | 10,603,450 |
| 2025-04-16 | $23.54 | $23.62 | $22.99 | $23.19 | $23.19 | 12,227,190 |
| 2025-04-15 | $23.41 | $23.93 | $23.21 | $23.64 | $23.64 | 16,089,560 |
| 2025-04-14 | $23.29 | $23.69 | $23.00 | $23.47 | $23.47 | 21,953,210 |
| 2025-04-11 | $22.61 | $23.28 | $22.55 | $22.88 | $22.88 | 15,540,620 |
| 2025-04-10 | $23.18 | $23.48 | $22.71 | $22.82 | $22.82 | 25,232,890 |
| 2025-04-09 | $21.49 | $23.11 | $21.04 | $22.82 | $22.82 | 31,345,780 |
| 2025-04-08 | $22.15 | $22.74 | $21.59 | $21.84 | $21.84 | 28,420,840 |
| 2025-04-07 | $23.92 | $24.12 | $21.00 | $21.70 | $21.70 | 40,990,920 |
| 2025-04-03 | $25.26 | $25.53 | $24.90 | $25.25 | $25.25 | 21,105,910 |
| 2025-04-02 | $25.74 | $25.88 | $25.41 | $25.49 | $25.49 | 20,456,390 |
| 2025-04-01 | $24.31 | $26.25 | $24.31 | $25.71 | $25.71 | 50,075,770 |
| 2025-03-31 | $23.93 | $24.57 | $23.86 | $24.23 | $24.23 | 22,976,060 |
| 2025-03-28 | $24.06 | $24.67 | $23.93 | $23.93 | $23.93 | 15,932,950 |
| 2025-03-27 | $24.01 | $24.25 | $23.70 | $24.06 | $24.06 | 11,964,710 |
| 2025-03-26 | $24.08 | $24.65 | $23.95 | $24.03 | $24.03 | 14,024,670 |
| 2025-03-25 | $24.50 | $25.05 | $24.14 | $24.29 | $24.29 | 17,320,230 |
| 2025-03-24 | $25.04 | $25.27 | $24.02 | $24.49 | $24.49 | 29,514,140 |
| 2025-03-21 | $24.35 | $25.88 | $24.16 | $25.19 | $25.19 | 48,134,910 |
| 2025-03-20 | $24.49 | $24.74 | $24.33 | $24.38 | $24.38 | 14,840,170 |
| 2025-03-19 | $24.38 | $24.59 | $24.12 | $24.37 | $24.37 | 14,434,640 |
| 2025-03-18 | $24.50 | $24.85 | $24.24 | $24.55 | $24.55 | 25,507,160 |
| 2025-03-17 | $24.20 | $24.32 | $23.94 | $24.02 | $24.02 | 10,239,260 |
| 2025-03-14 | $23.88 | $24.26 | $23.72 | $24.18 | $24.18 | 17,233,480 |
| 2025-03-13 | $24.06 | $24.11 | $23.61 | $23.90 | $23.90 | 9,368,800 |
| 2025-03-12 | $24.29 | $24.49 | $23.99 | $24.03 | $24.03 | 12,456,260 |
| 2025-03-11 | $23.66 | $24.62 | $23.61 | $24.20 | $24.20 | 16,614,150 |
| 2025-03-10 | $24.00 | $24.18 | $23.66 | $23.93 | $23.93 | 12,393,040 |
| 2025-03-07 | $24.47 | $24.48 | $24.00 | $24.10 | $24.10 | 13,551,000 |
| 2025-03-06 | $24.50 | $24.88 | $24.43 | $24.55 | $24.55 | 16,378,260 |
| 2025-03-05 | $24.45 | $24.73 | $24.30 | $24.45 | $24.45 | 10,826,040 |
| 2025-03-04 | $24.66 | $25.20 | $24.49 | $24.58 | $24.58 | 19,216,010 |
| 2025-03-03 | $24.07 | $25.12 | $23.90 | $24.68 | $24.68 | 24,992,690 |
| 2025-02-28 | $24.88 | $25.30 | $24.00 | $24.09 | $24.09 | 21,401,420 |
| 2025-02-27 | $24.52 | $24.85 | $24.16 | $24.49 | $24.49 | 14,239,630 |
| 2025-02-26 | $24.15 | $24.74 | $23.90 | $24.50 | $24.50 | 15,767,950 |
| 2025-02-25 | $23.86 | $24.54 | $23.62 | $24.19 | $24.19 | 18,950,330 |
| 2025-02-24 | $24.60 | $24.79 | $24.11 | $24.25 | $24.25 | 23,079,630 |
| 2025-02-20 | $25.19 | $25.19 | $24.42 | $24.50 | $24.50 | 21,719,570 |
| 2025-02-19 | $24.60 | $25.53 | $24.51 | $25.21 | $25.21 | 24,000,570 |
| 2025-02-18 | $24.75 | $25.08 | $24.54 | $24.75 | $24.75 | 23,965,960 |
| 2025-02-17 | $24.87 | $25.17 | $24.37 | $24.81 | $24.81 | 21,491,410 |
| 2025-02-14 | $23.66 | $24.76 | $23.66 | $24.75 | $24.75 | 28,187,270 |
| 2025-02-13 | $24.43 | $24.49 | $23.79 | $23.80 | $23.80 | 17,671,660 |
| 2025-02-12 | $24.00 | $24.52 | $23.90 | $24.42 | $24.42 | 18,742,700 |
| 2025-02-11 | $23.85 | $24.75 | $23.85 | $24.12 | $24.12 | 22,228,490 |
| 2025-02-10 | $23.95 | $24.32 | $23.74 | $23.98 | $23.98 | 20,424,190 |
| 2025-02-07 | $23.70 | $24.30 | $23.38 | $23.94 | $23.94 | 22,031,920 |
| 2025-02-06 | $23.28 | $23.74 | $23.18 | $23.66 | $23.66 | 15,406,960 |
| 2025-02-05 | $23.98 | $24.05 | $23.14 | $23.37 | $23.37 | 17,848,680 |
| 2025-01-27 | $23.80 | $24.02 | $23.49 | $23.80 | $23.80 | 18,179,440 |
| 2025-01-24 | $23.50 | $24.04 | $23.49 | $23.74 | $23.74 | 16,222,250 |
| 2025-01-23 | $24.00 | $24.07 | $23.45 | $23.52 | $23.52 | 19,357,890 |
| 2025-01-22 | $23.83 | $23.98 | $23.44 | $23.77 | $23.77 | 16,142,460 |
| 2025-01-21 | $24.07 | $24.10 | $23.67 | $23.90 | $23.90 | 18,435,950 |
| 2025-01-20 | $23.45 | $24.40 | $23.28 | $23.96 | $23.96 | 36,245,730 |
| 2025-01-17 | $22.80 | $23.45 | $22.49 | $23.26 | $23.26 | 31,863,880 |
| 2025-01-16 | $22.52 | $22.93 | $22.22 | $22.60 | $22.60 | 18,497,120 |
| 2025-01-15 | $22.65 | $23.32 | $22.31 | $22.35 | $22.35 | 32,182,530 |
| 2025-01-14 | $20.63 | $21.66 | $20.54 | $21.66 | $21.66 | 17,622,100 |
| 2025-01-13 | $20.60 | $20.93 | $20.42 | $20.59 | $20.59 | 9,665,360 |
| 2025-01-09 | $20.65 | $21.14 | $20.65 | $20.92 | $20.92 | 11,179,070 |
| 2025-01-08 | $20.72 | $20.99 | $20.21 | $20.74 | $20.74 | 11,942,800 |
| 2025-01-07 | $20.40 | $20.85 | $20.34 | $20.80 | $20.80 | 10,585,220 |
| 2025-01-06 | $20.38 | $20.65 | $20.18 | $20.40 | $20.40 | 12,764,580 |
| 2025-01-03 | $21.04 | $21.18 | $20.28 | $20.31 | $20.31 | 15,786,900 |
| 2025-01-02 | $21.88 | $22.03 | $20.71 | $20.94 | $20.94 | 19,291,250 |
| 2024-12-31 | $22.70 | $22.83 | $21.90 | $21.95 | $21.95 | 17,876,470 |
| 2024-12-30 | $22.64 | $23.25 | $22.62 | $22.73 | $22.73 | 17,742,400 |
| 2024-12-27 | $22.58 | $23.09 | $22.44 | $22.80 | $22.80 | 17,832,740 |
| 2024-12-26 | $22.25 | $22.75 | $22.15 | $22.63 | $22.63 | 13,049,020 |
| 2024-12-25 | $22.75 | $22.75 | $22.09 | $22.25 | $22.25 | 10,507,470 |
| 2024-12-24 | $22.16 | $22.63 | $22.10 | $22.61 | $22.61 | 12,860,600 |
| 2024-12-23 | $22.65 | $22.93 | $22.02 | $22.02 | $22.02 | 16,394,700 |
| 2024-12-20 | $22.59 | $23.14 | $22.31 | $22.85 | $22.85 | 19,140,770 |
| 2024-12-19 | $22.13 | $22.73 | $21.85 | $22.68 | $22.68 | 12,685,250 |
| 2024-12-18 | $22.29 | $22.38 | $22.09 | $22.29 | $22.29 | 9,285,060 |
| 2024-12-17 | $22.30 | $22.60 | $22.11 | $22.22 | $22.22 | 10,028,870 |
| 2024-12-16 | $22.72 | $22.98 | $22.24 | $22.35 | $22.35 | 14,112,310 |
| 2024-12-13 | $22.45 | $23.44 | $22.15 | $22.77 | $22.77 | 26,935,570 |
| 2024-12-12 | $22.63 | $22.70 | $22.40 | $22.58 | $22.58 | 11,340,810 |
| 2024-12-11 | $22.73 | $22.99 | $22.50 | $22.58 | $22.58 | 12,540,060 |
| 2024-12-10 | $23.01 | $23.16 | $22.60 | $22.73 | $22.73 | 25,190,490 |
| 2024-12-09 | $22.05 | $22.56 | $22.01 | $22.29 | $22.29 | 13,821,920 |
| 2024-12-06 | $21.98 | $22.37 | $21.88 | $22.15 | $22.15 | 13,661,290 |
| 2024-12-05 | $22.00 | $22.24 | $21.88 | $21.95 | $21.95 | 11,444,070 |
| 2024-12-04 | $22.40 | $22.46 | $21.96 | $22.04 | $22.04 | 12,857,820 |
| 2024-12-03 | $22.70 | $22.74 | $22.32 | $22.54 | $22.54 | 12,590,330 |
| 2024-12-02 | $22.52 | $22.89 | $22.35 | $22.68 | $22.68 | 14,579,740 |
| 2024-11-29 | $21.97 | $22.90 | $21.92 | $22.55 | $22.55 | 17,759,130 |
| 2024-11-28 | $22.36 | $22.41 | $21.95 | $22.04 | $22.04 | 14,756,340 |
| 2024-11-27 | $22.17 | $22.44 | $21.71 | $22.42 | $22.42 | 13,574,200 |
| 2024-11-26 | $22.58 | $22.61 | $22.13 | $22.17 | $22.17 | 12,381,320 |
| 2024-11-25 | $22.79 | $23.03 | $22.33 | $22.71 | $22.71 | 14,081,720 |
| 2024-11-22 | $23.35 | $23.64 | $22.57 | $22.57 | $22.57 | 22,457,750 |
| 2024-11-21 | $23.14 | $23.97 | $23.14 | $23.62 | $23.62 | 26,275,120 |
| 2024-11-20 | $23.27 | $23.44 | $23.01 | $23.21 | $23.21 | 14,393,420 |
| 2024-11-19 | $22.53 | $23.29 | $22.53 | $23.28 | $23.28 | 18,188,140 |
| 2024-11-18 | $23.00 | $23.19 | $22.35 | $22.44 | $22.44 | 16,877,250 |
| 2024-11-15 | $23.40 | $23.65 | $22.88 | $22.89 | $22.89 | 16,892,730 |
| 2024-11-14 | $24.09 | $24.67 | $23.40 | $23.47 | $23.47 | 22,330,720 |
| 2024-11-13 | $23.80 | $24.19 | $23.37 | $24.06 | $24.06 | 25,902,210 |
| 2024-11-12 | $24.19 | $24.60 | $23.74 | $23.99 | $23.99 | 44,839,400 |
| 2024-11-11 | $23.20 | $23.66 | $23.10 | $23.66 | $23.66 | 21,540,380 |
| 2024-11-08 | $24.20 | $24.24 | $23.37 | $23.43 | $23.43 | 29,705,350 |
| 2024-11-07 | $23.66 | $24.00 | $23.38 | $23.87 | $23.87 | 25,011,760 |
| 2024-11-06 | $22.99 | $24.59 | $22.92 | $23.58 | $23.58 | 47,172,470 |
| 2024-11-05 | $22.37 | $23.00 | $22.20 | $22.91 | $22.91 | 27,588,360 |
| 2024-11-04 | $21.76 | $22.76 | $21.75 | $22.43 | $22.43 | 19,413,400 |
| 2024-11-01 | $22.05 | $22.18 | $21.65 | $21.76 | $21.76 | 17,608,330 |
| 2024-10-31 | $21.96 | $22.71 | $21.93 | $22.20 | $22.20 | 20,774,440 |
| 2024-10-30 | $22.40 | $22.54 | $21.83 | $22.08 | $22.08 | 18,445,940 |
| 2024-10-29 | $23.10 | $23.18 | $22.42 | $22.44 | $22.44 | 22,980,340 |
| 2024-10-28 | $22.58 | $23.00 | $22.28 | $22.96 | $22.96 | 23,552,220 |
| 2024-10-25 | $22.25 | $22.80 | $22.12 | $22.65 | $22.65 | 23,368,260 |
| 2024-10-24 | $22.71 | $22.93 | $22.19 | $22.32 | $22.32 | 16,665,620 |
| 2024-10-23 | $22.65 | $22.91 | $22.39 | $22.63 | $22.63 | 21,797,330 |
| 2024-10-22 | $22.52 | $22.80 | $22.31 | $22.64 | $22.64 | 19,243,050 |
| 2024-10-21 | $22.51 | $22.96 | $22.31 | $22.53 | $22.53 | 26,912,290 |
| 2024-10-18 | $21.65 | $23.10 | $21.59 | $22.45 | $22.45 | 32,907,140 |
| 2024-10-17 | $22.16 | $22.33 | $21.62 | $21.65 | $21.65 | 21,841,160 |
| 2024-10-16 | $22.10 | $22.59 | $21.81 | $22.03 | $22.03 | 20,845,560 |
| 2024-10-15 | $22.70 | $23.08 | $22.38 | $22.39 | $22.39 | 28,595,950 |
| 2024-10-14 | $22.90 | $23.00 | $22.19 | $22.82 | $22.82 | 32,897,600 |
| 2024-10-11 | $23.45 | $23.84 | $22.37 | $22.65 | $22.65 | 40,815,630 |
| 2024-10-10 | $22.51 | $23.22 | $22.08 | $22.46 | $22.46 | 34,511,640 |
| 2024-10-09 | $23.50 | $23.60 | $21.93 | $21.99 | $21.99 | 53,881,710 |
| 2024-10-08 | $25.52 | $25.90 | $22.60 | $24.52 | $24.52 | 78,965,730 |
| 2024-09-30 | $20.40 | $22.47 | $20.16 | $22.00 | $22.00 | 53,772,460 |
| 2024-09-27 | $18.72 | $19.95 | $18.71 | $19.56 | $19.56 | 28,677,390 |
| 2024-09-26 | $18.01 | $18.54 | $17.90 | $18.47 | $18.47 | 16,214,930 |
| 2024-09-25 | $17.91 | $18.72 | $17.91 | $18.01 | $18.01 | 18,736,900 |
| 2024-09-24 | $17.32 | $17.80 | $17.18 | $17.80 | $17.80 | 14,505,220 |
| 2024-09-23 | $17.21 | $17.38 | $17.09 | $17.22 | $17.22 | 6,659,030 |
| 2024-09-20 | $17.50 | $17.51 | $17.13 | $17.26 | $17.26 | 7,448,880 |
| 2024-09-19 | $17.56 | $17.86 | $17.30 | $17.51 | $17.51 | 10,673,230 |
| 2024-09-18 | $17.38 | $17.53 | $17.16 | $17.43 | $17.43 | 4,994,500 |
| 2024-09-13 | $17.69 | $17.70 | $17.35 | $17.36 | $17.36 | 5,661,410 |
| 2024-09-12 | $17.76 | $18.03 | $17.63 | $17.66 | $17.66 | 7,900,710 |
| 2024-09-11 | $17.46 | $18.06 | $17.44 | $17.76 | $17.76 | 10,064,000 |
| 2024-09-10 | $17.35 | $17.75 | $17.20 | $17.66 | $17.66 | 10,092,110 |
| 2024-09-09 | $17.31 | $17.52 | $17.22 | $17.33 | $17.33 | 6,163,740 |
| 2024-09-06 | $17.90 | $17.95 | $17.41 | $17.42 | $17.42 | 7,137,600 |
| 2024-09-05 | $18.03 | $18.04 | $17.80 | $17.86 | $17.86 | 6,746,200 |
| 2024-09-04 | $17.60 | $18.15 | $17.47 | $17.94 | $17.94 | 10,917,780 |
| 2024-09-03 | $17.53 | $17.84 | $17.48 | $17.75 | $17.75 | 8,768,460 |
| 2024-09-02 | $17.90 | $18.12 | $17.54 | $17.56 | $17.56 | 10,082,320 |
| 2024-08-30 | $17.70 | $18.30 | $17.63 | $17.97 | $17.97 | 12,898,010 |
| 2024-08-29 | $17.13 | $17.79 | $17.08 | $17.70 | $17.70 | 9,785,300 |
| 2024-08-28 | $17.16 | $17.36 | $17.08 | $17.17 | $17.17 | 8,582,060 |
| 2024-08-27 | $17.75 | $17.78 | $17.06 | $17.12 | $17.12 | 19,270,190 |
| 2024-08-26 | $18.00 | $18.09 | $17.71 | $18.05 | $18.05 | 10,726,550 |
| 2024-08-23 | $17.96 | $18.08 | $17.78 | $17.91 | $17.91 | 6,108,710 |
| 2024-08-22 | $18.28 | $18.37 | $17.98 | $18.00 | $18.00 | 8,262,210 |
| 2024-08-21 | $18.10 | $18.24 | $17.99 | $18.08 | $18.08 | 7,101,990 |
| 2024-08-20 | $18.56 | $18.62 | $18.09 | $18.15 | $18.15 | 8,778,060 |
| 2024-08-19 | $18.42 | $18.79 | $18.37 | $18.56 | $18.56 | 7,094,850 |
| 2024-08-16 | $18.82 | $18.86 | $18.36 | $18.41 | $18.41 | 8,523,100 |
| 2024-08-15 | $18.74 | $18.99 | $18.60 | $18.80 | $18.80 | 7,836,500 |
| 2024-08-14 | $19.14 | $19.17 | $18.76 | $18.78 | $18.78 | 6,455,300 |
| 2024-08-13 | $18.99 | $19.15 | $18.92 | $19.10 | $19.10 | 5,081,900 |
| 2024-08-12 | $19.17 | $19.29 | $18.93 | $19.02 | $19.02 | 6,425,270 |
| 2024-08-09 | $19.30 | $19.47 | $19.09 | $19.09 | $19.09 | 6,886,980 |
| 2024-08-08 | $19.27 | $19.36 | $18.88 | $19.19 | $19.19 | 11,766,990 |
| 2024-08-07 | $19.44 | $19.59 | $19.21 | $19.41 | $19.41 | 10,461,840 |
| 2024-08-06 | $19.15 | $19.25 | $18.90 | $19.10 | $19.10 | 9,837,020 |
| 2024-08-05 | $19.43 | $19.70 | $18.80 | $18.81 | $18.81 | 14,908,270 |
| 2024-08-02 | $19.91 | $20.05 | $19.46 | $19.58 | $19.58 | 9,437,820 |
| 2024-08-01 | $19.96 | $20.22 | $19.90 | $20.03 | $20.03 | 9,507,400 |
| 2024-07-31 | $19.43 | $20.05 | $19.30 | $20.03 | $20.03 | 13,229,600 |
| 2024-07-30 | $19.53 | $19.59 | $19.19 | $19.40 | $19.40 | 8,918,000 |
| 2024-07-29 | $19.80 | $19.94 | $19.46 | $19.63 | $19.63 | 8,270,310 |
| 2024-07-26 | $19.42 | $19.91 | $19.28 | $19.78 | $19.78 | 11,938,230 |
| 2024-07-25 | $19.24 | $19.60 | $19.16 | $19.30 | $19.30 | 11,994,970 |
| 2024-07-24 | $19.59 | $19.80 | $19.31 | $19.38 | $19.38 | 12,967,020 |
| 2024-07-23 | $20.41 | $20.61 | $19.75 | $19.75 | $19.75 | 14,434,960 |
| 2024-07-22 | $20.65 | $20.88 | $20.30 | $20.45 | $20.45 | 14,836,810 |
| 2024-07-19 | $20.71 | $20.98 | $20.49 | $20.65 | $20.65 | 16,629,170 |
| 2024-07-18 | $20.40 | $20.88 | $20.31 | $20.81 | $20.81 | 15,258,970 |
| 2024-07-17 | $21.00 | $21.19 | $20.60 | $20.68 | $20.68 | 14,623,220 |
| 2024-07-16 | $20.90 | $21.19 | $20.56 | $20.94 | $20.94 | 18,526,280 |
| 2024-07-15 | $21.53 | $21.54 | $20.76 | $20.87 | $20.87 | 27,009,690 |
| 2024-07-12 | $19.71 | $22.29 | $19.50 | $21.85 | $21.85 | 51,442,940 |
| 2024-07-11 | $20.02 | $20.10 | $19.66 | $19.75 | $19.75 | 16,591,550 |
| 2024-07-10 | $19.86 | $20.09 | $19.61 | $19.67 | $19.67 | 11,575,180 |
| 2024-07-09 | $19.41 | $20.08 | $19.31 | $19.94 | $19.94 | 17,565,040 |
| 2024-07-08 | $19.90 | $20.10 | $19.26 | $19.44 | $19.44 | 22,595,480 |
| 2024-07-05 | $19.10 | $19.23 | $18.81 | $19.20 | $19.20 | 6,842,980 |
| 2024-07-04 | $19.19 | $19.44 | $19.00 | $19.03 | $19.03 | 7,234,180 |
| 2024-07-03 | $19.62 | $19.69 | $19.11 | $19.19 | $19.19 | 10,946,530 |
| 2024-07-02 | $20.06 | $20.06 | $19.50 | $19.57 | $19.57 | 10,038,560 |
| 2024-07-01 | $20.10 | $20.26 | $19.73 | $19.97 | $19.97 | 8,818,580 |
| 2024-06-28 | $19.47 | $20.48 | $19.43 | $20.12 | $20.12 | 13,866,090 |
| 2024-06-27 | $20.05 | $20.07 | $19.50 | $19.52 | $19.52 | 11,675,750 |
| 2024-06-26 | $20.10 | $20.17 | $19.75 | $20.13 | $20.13 | 9,923,800 |
| 2024-06-25 | $20.31 | $20.60 | $19.97 | $20.02 | $20.02 | 9,522,290 |
| 2024-06-24 | $20.54 | $20.73 | $20.18 | $20.29 | $20.29 | 12,026,600 |
| 2024-06-21 | $20.59 | $20.87 | $20.50 | $20.67 | $20.67 | 8,173,000 |
| 2024-06-20 | $20.88 | $21.05 | $20.52 | $20.52 | $20.52 | 13,942,570 |
| 2024-06-19 | $21.92 | $21.98 | $20.88 | $20.92 | $20.92 | 27,671,050 |
| 2024-06-18 | $21.92 | $22.01 | $21.50 | $22.00 | $22.00 | 15,446,670 |
| 2024-06-17 | $21.70 | $22.26 | $21.55 | $21.91 | $21.91 | 17,798,730 |
| 2024-06-14 | $22.02 | $22.21 | $21.51 | $21.75 | $21.75 | 23,299,360 |
| 2024-06-13 | $21.72 | $22.24 | $21.40 | $21.75 | $21.75 | 16,276,310 |
| 2024-06-12 | $21.81 | $22.00 | $21.55 | $21.87 | $21.87 | 14,181,270 |
| 2024-06-11 | $21.83 | $21.93 | $21.53 | $21.81 | $21.81 | 11,944,710 |
| 2024-06-07 | $22.02 | $22.24 | $21.46 | $21.91 | $21.91 | 16,951,080 |
| 2024-06-06 | $21.92 | $22.29 | $21.74 | $21.88 | $21.88 | 18,487,190 |
| 2024-06-05 | $22.48 | $22.60 | $21.92 | $21.98 | $21.98 | 21,074,710 |
| 2024-06-04 | $21.52 | $22.84 | $21.25 | $22.68 | $22.68 | 29,906,830 |
| 2024-06-03 | $21.80 | $21.88 | $21.34 | $21.58 | $21.58 | 16,587,200 |
| 2024-05-31 | $21.55 | $21.73 | $21.29 | $21.55 | $21.55 | 15,299,050 |
| 2024-05-30 | $21.97 | $22.11 | $21.41 | $21.49 | $21.49 | 14,626,620 |
| 2024-05-29 | $21.55 | $21.69 | $21.20 | $21.61 | $21.61 | 18,790,670 |
| 2024-05-28 | $21.77 | $22.28 | $21.64 | $21.68 | $21.68 | 24,035,560 |
| 2024-05-27 | $20.20 | $22.00 | $20.18 | $21.97 | $21.97 | 48,732,670 |
| 2024-05-24 | $19.84 | $20.37 | $19.84 | $20.07 | $20.07 | 11,052,720 |
| 2024-05-23 | $20.20 | $20.30 | $19.70 | $19.84 | $19.84 | 10,957,730 |
| 2024-05-22 | $20.30 | $20.40 | $20.05 | $20.34 | $20.34 | 9,690,380 |
| 2024-05-21 | $20.62 | $20.68 | $20.16 | $20.21 | $20.21 | 13,613,360 |
| 2024-05-20 | $20.60 | $20.87 | $20.48 | $20.70 | $20.70 | 12,539,430 |
| 2024-05-17 | $20.45 | $20.79 | $20.35 | $20.65 | $20.65 | 10,155,960 |
| 2024-05-16 | $20.63 | $20.76 | $20.31 | $20.42 | $20.42 | 11,164,030 |
| 2024-05-15 | $20.82 | $20.99 | $20.47 | $20.50 | $20.50 | 15,749,940 |
| 2024-05-14 | $21.13 | $21.37 | $20.82 | $20.91 | $20.91 | 17,439,390 |
| 2024-05-13 | $20.95 | $21.39 | $20.70 | $21.16 | $21.16 | 23,319,180 |
| 2024-05-10 | $20.68 | $21.25 | $20.51 | $21.15 | $21.15 | 29,575,800 |
| 2024-05-09 | $20.13 | $20.66 | $20.03 | $20.59 | $20.59 | 19,127,440 |
| 2024-05-08 | $20.46 | $20.51 | $20.02 | $20.07 | $20.07 | 12,917,120 |
| 2024-05-07 | $20.51 | $20.57 | $20.23 | $20.46 | $20.46 | 16,997,260 |
| 2024-05-06 | $19.70 | $20.66 | $19.70 | $20.63 | $20.63 | 33,498,360 |
| 2024-04-30 | $19.95 | $19.95 | $19.28 | $19.40 | $19.40 | 20,452,470 |
| 2024-04-29 | $20.09 | $20.24 | $19.74 | $19.95 | $19.95 | 30,171,980 |
| 2024-04-26 | $19.99 | $20.18 | $19.69 | $20.12 | $20.12 | 21,359,250 |
| 2024-04-25 | $19.75 | $20.03 | $19.40 | $19.99 | $19.99 | 20,599,120 |
| 2024-04-24 | $19.13 | $19.80 | $19.13 | $19.80 | $19.80 | 19,130,690 |
| 2024-04-23 | $19.11 | $19.38 | $18.72 | $18.96 | $18.96 | 9,372,540 |
| 2024-04-22 | $19.15 | $19.30 | $18.40 | $19.00 | $19.00 | 12,356,470 |
| 2024-04-19 | $19.73 | $19.94 | $19.21 | $19.39 | $19.39 | 12,751,280 |
| 2024-04-18 | $19.26 | $19.86 | $19.07 | $19.73 | $19.73 | 14,322,220 |
| 2024-04-17 | $18.84 | $19.26 | $18.84 | $19.26 | $19.26 | 10,818,180 |
| 2024-04-16 | $19.08 | $19.41 | $18.61 | $18.61 | $18.61 | 13,347,000 |
| 2024-04-15 | $19.05 | $19.46 | $18.88 | $19.24 | $19.24 | 13,371,150 |
| 2024-04-12 | $19.09 | $19.32 | $18.87 | $18.93 | $18.93 | 6,303,110 |
| 2024-04-11 | $18.70 | $19.39 | $18.70 | $19.06 | $19.06 | 8,166,550 |
| 2024-04-10 | $19.36 | $19.43 | $18.81 | $18.95 | $18.95 | 8,133,000 |
| 2024-04-09 | $19.30 | $19.48 | $19.06 | $19.38 | $19.38 | 7,924,400 |
| 2024-04-08 | $19.40 | $19.54 | $19.10 | $19.11 | $19.11 | 8,754,950 |
| 2024-04-03 | $19.72 | $19.83 | $19.46 | $19.50 | $19.50 | 7,484,300 |
| 2024-04-02 | $19.82 | $19.95 | $19.62 | $19.75 | $19.75 | 8,375,210 |
| 2024-04-01 | $19.36 | $20.03 | $19.32 | $19.82 | $19.82 | 11,033,280 |
| 2024-03-29 | $19.05 | $19.43 | $19.00 | $19.31 | $19.31 | 7,631,970 |
| 2024-03-28 | $18.90 | $19.33 | $18.84 | $18.95 | $18.95 | 11,832,800 |
| 2024-03-27 | $19.64 | $19.70 | $18.82 | $18.83 | $18.83 | 12,350,650 |
| 2024-03-26 | $19.51 | $20.00 | $19.44 | $19.65 | $19.65 | 11,238,300 |
| 2024-03-25 | $19.79 | $19.97 | $19.49 | $19.52 | $19.52 | 8,713,890 |
| 2024-03-22 | $19.97 | $20.14 | $19.70 | $19.85 | $19.85 | 9,913,250 |
| 2024-03-21 | $20.30 | $20.38 | $19.97 | $20.00 | $20.00 | 11,160,400 |
| 2024-03-20 | $20.35 | $20.62 | $20.08 | $20.28 | $20.28 | 13,455,470 |
| 2024-03-19 | $20.70 | $20.70 | $20.35 | $20.38 | $20.38 | 11,951,620 |
| 2024-03-18 | $20.35 | $20.88 | $20.35 | $20.77 | $20.77 | 16,995,210 |
| 2024-03-15 | $20.33 | $20.55 | $20.10 | $20.38 | $20.38 | 10,793,290 |
| 2024-03-14 | $20.46 | $20.59 | $20.22 | $20.37 | $20.37 | 11,333,160 |
| 2024-03-13 | $20.42 | $20.78 | $20.29 | $20.55 | $20.55 | 13,816,690 |
| 2024-03-12 | $20.80 | $20.85 | $20.26 | $20.45 | $20.45 | 15,768,900 |
| 2024-03-11 | $20.15 | $20.82 | $20.12 | $20.74 | $20.74 | 19,346,030 |
| 2024-03-08 | $19.81 | $20.22 | $19.81 | $20.13 | $20.13 | 11,087,670 |
| 2024-03-07 | $20.40 | $20.65 | $19.88 | $19.88 | $19.88 | 16,439,420 |
| 2024-03-06 | $20.13 | $20.80 | $20.00 | $20.52 | $20.52 | 18,528,970 |
| 2024-03-05 | $20.06 | $20.45 | $19.92 | $20.25 | $20.25 | 15,815,450 |
| 2024-03-04 | $20.19 | $20.55 | $19.96 | $20.20 | $20.20 | 24,489,430 |
| 2024-03-01 | $19.97 | $21.55 | $19.61 | $20.44 | $20.44 | 34,126,400 |
| 2024-02-29 | $18.88 | $19.86 | $18.88 | $19.86 | $19.86 | 20,776,010 |
| 2024-02-28 | $19.48 | $19.86 | $18.87 | $18.87 | $18.87 | 18,764,330 |
| 2024-02-27 | $19.10 | $19.49 | $18.95 | $19.49 | $19.49 | 13,215,150 |
| 2024-02-26 | $18.90 | $19.44 | $18.52 | $19.16 | $19.16 | 15,163,150 |
| 2024-02-23 | $19.18 | $19.30 | $18.87 | $19.18 | $19.18 | 11,416,500 |
| 2024-02-22 | $19.11 | $19.32 | $19.02 | $19.22 | $19.22 | 10,147,170 |
| 2024-02-21 | $19.19 | $19.79 | $19.02 | $19.22 | $19.22 | 13,873,870 |
| 2024-02-20 | $19.38 | $19.48 | $18.95 | $19.28 | $19.28 | 10,484,770 |
| 2024-02-19 | $19.67 | $19.74 | $19.20 | $19.48 | $19.48 | 15,814,670 |
| 2024-02-08 | $19.07 | $20.16 | $19.06 | $19.42 | $19.42 | 24,738,140 |
| 2024-02-07 | $17.50 | $18.88 | $17.41 | $18.80 | $18.80 | 26,848,970 |
| 2024-02-06 | $15.71 | $17.73 | $15.50 | $17.61 | $17.61 | 20,441,190 |
| 2024-02-05 | $16.53 | $16.62 | $15.10 | $15.80 | $15.80 | 22,203,150 |
| 2024-02-02 | $16.98 | $17.20 | $16.11 | $16.63 | $16.63 | 15,381,370 |
| 2024-02-01 | $16.80 | $17.28 | $16.61 | $16.88 | $16.88 | 13,085,460 |
| 2024-01-31 | $17.30 | $17.66 | $16.71 | $16.86 | $16.86 | 14,309,450 |
| 2024-01-30 | $18.25 | $18.33 | $17.34 | $17.38 | $17.38 | 16,672,690 |
| 2024-01-29 | $18.01 | $18.21 | $17.58 | $17.80 | $17.80 | 11,544,000 |
| 2024-01-26 | $18.10 | $18.26 | $17.91 | $18.00 | $18.00 | 11,933,420 |
| 2024-01-25 | $18.21 | $18.27 | $17.82 | $18.11 | $18.11 | 15,612,350 |
| 2024-01-24 | $18.11 | $18.35 | $17.44 | $18.18 | $18.18 | 11,306,770 |
| 2024-01-23 | $17.99 | $18.19 | $17.54 | $17.88 | $17.88 | 11,745,150 |
| 2024-01-22 | $19.37 | $19.37 | $17.75 | $17.90 | $17.90 | 16,581,640 |
| 2024-01-19 | $19.72 | $19.89 | $19.31 | $19.38 | $19.38 | 6,851,960 |
| 2024-01-18 | $19.72 | $19.95 | $19.14 | $19.74 | $19.74 | 12,546,990 |
| 2024-01-17 | $20.37 | $20.45 | $19.84 | $19.86 | $19.86 | 7,373,300 |
| 2024-01-16 | $20.35 | $20.55 | $20.10 | $20.35 | $20.35 | 6,274,860 |
| 2024-01-15 | $20.28 | $20.59 | $20.24 | $20.39 | $20.39 | 5,763,990 |
| 2024-01-12 | $20.35 | $20.77 | $20.35 | $20.49 | $20.49 | 6,654,250 |
| 2024-01-11 | $20.29 | $20.62 | $20.22 | $20.48 | $20.48 | 7,934,230 |
| 2024-01-10 | $20.40 | $20.69 | $20.11 | $20.34 | $20.34 | 7,398,950 |
| 2024-01-09 | $20.44 | $20.73 | $20.30 | $20.50 | $20.50 | 7,728,500 |
| 2024-01-08 | $20.72 | $20.85 | $20.34 | $20.42 | $20.42 | 10,229,500 |
| 2024-01-05 | $21.13 | $21.26 | $20.63 | $20.75 | $20.75 | 11,804,370 |
| 2024-01-04 | $21.15 | $21.17 | $20.75 | $20.92 | $20.92 | 9,630,310 |
| 2024-01-03 | $20.86 | $21.18 | $20.72 | $21.03 | $21.03 | 14,702,800 |
| 2024-01-02 | $20.02 | $21.42 | $20.01 | $20.98 | $20.98 | 27,128,580 |
| 2024-01-01 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-12-29 | $19.72 | $20.14 | $19.65 | $20.10 | $20.10 | 15,820,580 |
| 2023-12-28 | $19.23 | $19.81 | $19.15 | $19.70 | $19.70 | 10,392,140 |
| 2023-12-27 | $18.85 | $19.27 | $18.85 | $19.22 | $19.22 | 6,212,340 |
| 2023-12-26 | $19.09 | $19.12 | $18.84 | $18.95 | $18.95 | 4,918,000 |
| 2023-12-25 | $18.91 | $19.16 | $18.89 | $19.09 | $19.09 | 4,823,600 |
| 2023-12-22 | $19.06 | $19.16 | $18.82 | $18.91 | $18.91 | 5,515,090 |
| 2023-12-21 | $18.79 | $19.14 | $18.50 | $19.04 | $19.04 | 6,970,530 |
| 2023-12-20 | $19.31 | $19.31 | $18.83 | $18.85 | $18.85 | 6,302,820 |
| 2023-12-19 | $19.13 | $19.38 | $19.04 | $19.23 | $19.23 | 5,562,920 |
| 2023-12-18 | $19.30 | $19.43 | $19.08 | $19.20 | $19.20 | 7,624,330 |
| 2023-12-15 | $19.70 | $19.79 | $19.44 | $19.46 | $19.46 | 7,525,050 |
| 2023-12-14 | $19.75 | $20.00 | $19.61 | $19.65 | $19.65 | 10,617,670 |
| 2023-12-13 | $19.79 | $19.88 | $19.56 | $19.64 | $19.64 | 10,364,870 |
| 2023-12-12 | $19.30 | $20.00 | $19.19 | $19.85 | $19.85 | 20,811,450 |
| 2023-12-11 | $18.99 | $19.33 | $18.68 | $19.29 | $19.29 | 11,664,930 |
| 2023-12-08 | $18.81 | $19.08 | $18.79 | $19.03 | $19.03 | 10,181,450 |
| 2023-12-07 | $18.70 | $18.85 | $18.38 | $18.79 | $18.79 | 8,060,500 |
| 2023-12-06 | $18.57 | $19.01 | $18.55 | $18.73 | $18.73 | 7,654,800 |
| 2023-12-05 | $18.81 | $18.87 | $18.62 | $18.63 | $18.63 | 6,362,600 |
| 2023-12-04 | $18.88 | $19.08 | $18.78 | $18.84 | $18.84 | 6,547,100 |
| 2023-12-01 | $19.21 | $19.28 | $18.76 | $18.93 | $18.93 | 9,655,480 |
| 2023-11-30 | $19.14 | $19.26 | $18.92 | $19.17 | $19.17 | 9,206,810 |
| 2023-11-29 | $19.25 | $19.49 | $19.03 | $19.15 | $19.15 | 12,814,400 |
| 2023-11-28 | $18.88 | $19.13 | $18.69 | $19.08 | $19.08 | 7,684,550 |
| 2023-11-27 | $18.71 | $19.11 | $18.71 | $18.84 | $18.84 | 6,981,070 |
| 2023-11-24 | $18.95 | $19.01 | $18.64 | $18.71 | $18.71 | 6,453,460 |
| 2023-11-23 | $18.75 | $19.03 | $18.71 | $18.95 | $18.95 | 6,260,620 |
| 2023-11-22 | $19.04 | $19.15 | $18.73 | $18.73 | $18.73 | 7,082,430 |
| 2023-11-21 | $19.30 | $19.44 | $19.05 | $19.12 | $19.12 | 7,017,610 |
| 2023-11-20 | $19.15 | $19.29 | $19.10 | $19.22 | $19.22 | 8,402,320 |
| 2023-11-17 | $19.00 | $19.34 | $18.91 | $19.18 | $19.18 | 11,232,230 |
| 2023-11-16 | $19.08 | $19.15 | $18.83 | $18.84 | $18.84 | 7,302,420 |
| 2023-11-15 | $19.26 | $19.35 | $19.08 | $19.16 | $19.16 | 10,479,080 |
| 2023-11-14 | $18.85 | $19.18 | $18.81 | $19.01 | $19.01 | 9,110,380 |
| 2023-11-13 | $18.80 | $18.86 | $18.58 | $18.81 | $18.81 | 7,927,190 |
| 2023-11-10 | $18.80 | $18.91 | $18.63 | $18.79 | $18.79 | 7,834,620 |
| 2023-11-09 | $18.80 | $18.92 | $18.60 | $18.74 | $18.74 | 8,516,990 |
| 2023-11-08 | $18.91 | $19.02 | $18.71 | $18.82 | $18.82 | 10,173,610 |
| 2023-11-07 | $18.40 | $18.99 | $18.28 | $18.90 | $18.90 | 15,495,490 |
| 2023-11-06 | $18.30 | $18.53 | $18.25 | $18.40 | $18.40 | 8,962,090 |
| 2023-11-03 | $17.80 | $18.23 | $17.80 | $18.15 | $18.15 | 7,595,300 |
| 2023-11-02 | $18.11 | $18.18 | $17.75 | $17.77 | $17.77 | 5,812,220 |
| 2023-11-01 | $18.08 | $18.14 | $17.86 | $18.02 | $18.02 | 5,319,120 |
| 2023-10-31 | $18.31 | $18.37 | $17.91 | $18.03 | $18.03 | 7,921,870 |
| 2023-10-30 | $18.11 | $18.32 | $17.97 | $18.27 | $18.27 | 9,260,910 |
| 2023-10-27 | $17.50 | $18.24 | $17.49 | $18.17 | $18.17 | 13,715,290 |
| 2023-10-26 | $17.50 | $17.70 | $17.34 | $17.67 | $17.67 | 14,019,460 |
| 2023-10-25 | $17.30 | $17.37 | $17.09 | $17.22 | $17.22 | 8,303,910 |
| 2023-10-24 | $16.98 | $17.09 | $16.67 | $17.01 | $17.01 | 7,471,310 |
| 2023-10-23 | $16.97 | $17.15 | $16.73 | $16.80 | $16.80 | 7,003,950 |
| 2023-10-20 | $17.16 | $17.42 | $16.96 | $17.04 | $17.04 | 6,861,220 |
| 2023-10-19 | $17.18 | $17.42 | $17.10 | $17.15 | $17.15 | 6,663,080 |
| 2023-10-18 | $17.74 | $17.75 | $17.19 | $17.26 | $17.26 | 7,790,160 |
| 2023-10-17 | $18.06 | $18.13 | $17.59 | $17.73 | $17.73 | 9,239,810 |
| 2023-10-16 | $18.46 | $18.55 | $17.95 | $18.07 | $18.07 | 9,477,760 |
| 2023-10-13 | $18.70 | $18.70 | $18.32 | $18.54 | $18.54 | 10,321,100 |
| 2023-10-12 | $18.49 | $18.93 | $18.49 | $18.77 | $18.77 | 10,041,740 |
| 2023-10-11 | $18.88 | $18.95 | $18.38 | $18.47 | $18.47 | 14,013,800 |
| 2023-10-10 | $18.89 | $19.48 | $18.81 | $18.88 | $18.88 | 18,751,760 |
| 2023-10-09 | $18.98 | $19.37 | $18.70 | $19.10 | $19.10 | 27,749,920 |
| 2023-09-28 | $18.24 | $18.32 | $18.08 | $18.27 | $18.27 | 3,980,440 |
| 2023-09-27 | $17.91 | $18.26 | $17.80 | $18.13 | $18.13 | 6,367,260 |
| 2023-09-26 | $17.87 | $17.99 | $17.68 | $17.90 | $17.90 | 5,217,560 |
| 2023-09-25 | $18.14 | $18.18 | $17.80 | $17.83 | $17.83 | 7,159,400 |
| 2023-09-22 | $17.77 | $18.15 | $17.71 | $18.13 | $18.13 | 4,415,460 |
| 2023-09-21 | $17.85 | $18.02 | $17.66 | $17.75 | $17.75 | 5,311,180 |
| 2023-09-20 | $18.06 | $18.22 | $17.80 | $17.82 | $17.82 | 7,122,080 |
| 2023-09-19 | $18.46 | $18.53 | $18.00 | $18.12 | $18.12 | 7,487,400 |
| 2023-09-18 | $18.30 | $18.70 | $18.19 | $18.43 | $18.43 | 7,191,660 |
| 2023-09-15 | $18.66 | $18.76 | $18.32 | $18.37 | $18.37 | 5,885,250 |
| 2023-09-14 | $18.83 | $18.89 | $18.47 | $18.58 | $18.58 | 4,688,790 |
| 2023-09-13 | $19.19 | $19.25 | $18.64 | $18.83 | $18.83 | 6,173,150 |
| 2023-09-12 | $19.18 | $19.39 | $19.13 | $19.21 | $19.21 | 5,718,330 |
| 2023-09-11 | $19.10 | $19.35 | $18.88 | $19.23 | $19.23 | 8,872,390 |
| 2023-09-08 | $18.34 | $19.25 | $18.29 | $19.02 | $19.02 | 11,772,120 |
| 2023-09-07 | $18.91 | $19.00 | $18.36 | $18.39 | $18.39 | 8,353,770 |
| 2023-09-06 | $19.14 | $19.20 | $18.86 | $18.91 | $18.91 | 7,914,550 |
| 2023-09-05 | $19.10 | $19.35 | $18.93 | $19.29 | $19.29 | 7,283,420 |
| 2023-09-04 | $18.91 | $19.24 | $18.81 | $19.16 | $19.16 | 6,903,090 |
| 2023-09-01 | $18.82 | $19.00 | $18.75 | $18.90 | $18.90 | 4,796,300 |
| 2023-08-31 | $19.04 | $19.20 | $18.80 | $18.87 | $18.87 | 6,840,110 |
| 2023-08-30 | $19.08 | $19.56 | $19.02 | $19.18 | $19.18 | 10,243,080 |
| 2023-08-29 | $18.52 | $19.18 | $18.47 | $19.14 | $19.14 | 11,784,380 |
| 2023-08-28 | $19.89 | $19.98 | $18.42 | $18.59 | $18.59 | 19,676,280 |
| 2023-08-25 | $18.18 | $18.45 | $18.01 | $18.39 | $18.39 | 8,803,060 |
| 2023-08-24 | $18.48 | $18.63 | $18.18 | $18.20 | $18.20 | 7,988,300 |
| 2023-08-23 | $18.67 | $18.89 | $18.35 | $18.48 | $18.48 | 6,440,780 |
| 2023-08-22 | $18.57 | $18.82 | $18.32 | $18.76 | $18.76 | 6,259,640 |
| 2023-08-21 | $18.98 | $19.10 | $18.51 | $18.51 | $18.51 | 7,156,770 |
| 2023-08-18 | $19.17 | $19.42 | $18.98 | $18.98 | $18.98 | 8,292,690 |
| 2023-08-17 | $18.51 | $19.25 | $18.51 | $19.16 | $19.16 | 10,866,400 |
| 2023-08-16 | $18.88 | $18.95 | $18.50 | $18.50 | $18.50 | 6,508,270 |
| 2023-08-15 | $19.17 | $19.27 | $18.63 | $18.85 | $18.85 | 8,207,650 |
| 2023-08-14 | $19.07 | $19.23 | $18.81 | $19.20 | $19.20 | 7,746,970 |
| 2023-08-11 | $19.88 | $19.94 | $19.20 | $19.20 | $19.20 | 7,538,710 |
| 2023-08-10 | $20.01 | $20.11 | $19.71 | $19.82 | $19.82 | 6,618,560 |
| 2023-08-09 | $20.11 | $20.11 | $19.81 | $19.95 | $19.95 | 6,661,360 |
| 2023-08-08 | $19.88 | $20.08 | $19.78 | $19.98 | $19.98 | 7,525,900 |
| 2023-08-07 | $19.52 | $20.13 | $19.52 | $19.92 | $19.92 | 10,535,760 |
| 2023-08-04 | $19.52 | $19.81 | $19.46 | $19.72 | $19.72 | 8,268,700 |
| 2023-08-03 | $19.60 | $19.63 | $19.35 | $19.44 | $19.44 | 5,521,800 |
| 2023-08-02 | $19.68 | $19.74 | $19.37 | $19.65 | $19.65 | 6,929,380 |
| 2023-08-01 | $19.70 | $19.89 | $19.52 | $19.65 | $19.65 | 7,164,340 |
| 2023-07-31 | $19.50 | $20.01 | $19.32 | $19.74 | $19.74 | 11,428,100 |
| 2023-07-28 | $19.26 | $19.46 | $18.99 | $19.40 | $19.40 | 9,711,550 |
| 2023-07-27 | $19.50 | $19.80 | $19.30 | $19.36 | $19.36 | 13,486,320 |
| 2023-07-26 | $19.70 | $19.79 | $19.13 | $19.21 | $19.21 | 11,257,840 |
| 2023-07-25 | $19.85 | $19.99 | $19.66 | $19.79 | $19.79 | 8,812,260 |
| 2023-07-24 | $19.42 | $19.72 | $19.30 | $19.66 | $19.66 | 6,441,100 |
| 2023-07-21 | $19.65 | $19.77 | $19.36 | $19.40 | $19.40 | 9,554,030 |
| 2023-07-20 | $20.22 | $20.53 | $19.51 | $19.57 | $19.57 | 14,051,990 |
| 2023-07-19 | $20.17 | $20.34 | $19.87 | $20.15 | $20.10 | 9,759,290 |
| 2023-07-18 | $20.51 | $20.57 | $19.96 | $20.17 | $20.12 | 10,142,790 |
| 2023-07-17 | $20.40 | $20.78 | $20.11 | $20.30 | $20.25 | 12,953,900 |
| 2023-07-14 | $20.79 | $20.84 | $20.29 | $20.42 | $20.42 | 11,731,820 |
| 2023-07-13 | $21.12 | $21.24 | $20.78 | $20.85 | $20.85 | 16,006,190 |
| 2023-07-12 | $21.09 | $21.59 | $21.00 | $21.05 | $21.05 | 28,175,990 |
| 2023-07-11 | $20.24 | $21.10 | $20.24 | $20.88 | $20.88 | 16,943,270 |
| 2023-07-10 | $19.90 | $20.40 | $19.90 | $20.23 | $20.23 | 12,287,520 |
| 2023-07-07 | $20.28 | $20.55 | $19.84 | $19.88 | $19.88 | 16,899,480 |
| 2023-07-06 | $20.51 | $20.59 | $20.15 | $20.31 | $20.31 | 11,520,890 |
| 2023-07-05 | $21.08 | $21.17 | $20.45 | $20.51 | $20.51 | 19,503,670 |
| 2023-07-04 | $21.37 | $21.44 | $20.97 | $21.16 | $21.16 | 17,354,960 |
| 2023-07-03 | $20.87 | $21.38 | $20.78 | $21.30 | $21.30 | 24,768,570 |
| 2023-06-30 | $20.54 | $20.92 | $20.32 | $20.78 | $20.78 | 15,843,540 |
| 2023-06-29 | $20.50 | $20.77 | $20.30 | $20.50 | $20.50 | 13,093,950 |
| 2023-06-28 | $21.01 | $21.10 | $20.16 | $20.62 | $20.62 | 18,069,790 |
| 2023-06-27 | $20.84 | $21.38 | $20.74 | $21.02 | $21.02 | 14,177,310 |
| 2023-06-26 | $20.71 | $21.46 | $20.67 | $20.86 | $20.86 | 20,311,230 |
| 2023-06-21 | $21.32 | $22.10 | $20.86 | $20.87 | $20.87 | 28,888,540 |
| 2023-06-20 | $22.66 | $22.90 | $21.47 | $21.60 | $21.60 | 53,541,550 |
| 2023-06-19 | $21.92 | $22.15 | $21.67 | $22.08 | $22.08 | 23,596,840 |
| 2023-06-16 | $22.46 | $22.58 | $21.80 | $21.98 | $21.98 | 25,215,680 |
| 2023-06-15 | $21.69 | $22.26 | $21.51 | $22.24 | $22.24 | 32,737,010 |
| 2023-06-14 | $21.67 | $21.85 | $21.38 | $21.54 | $21.54 | 17,373,640 |
| 2023-06-13 | $21.10 | $22.00 | $21.02 | $21.78 | $21.78 | 29,490,590 |
| 2023-06-12 | $20.40 | $21.41 | $20.04 | $21.24 | $21.24 | 28,255,840 |
| 2023-06-09 | $20.95 | $21.07 | $20.51 | $20.84 | $20.84 | 16,765,840 |
| 2023-06-08 | $20.89 | $21.29 | $20.50 | $20.58 | $20.58 | 22,162,950 |
| 2023-06-07 | $20.88 | $21.30 | $20.85 | $20.99 | $20.99 | 22,985,700 |
| 2023-06-06 | $21.91 | $22.09 | $20.89 | $20.89 | $20.89 | 42,187,520 |
| 2023-06-05 | $22.61 | $22.80 | $21.88 | $22.20 | $22.20 | 37,769,310 |
| 2023-06-02 | $21.66 | $22.34 | $21.55 | $22.16 | $22.16 | 38,949,690 |
| 2023-06-01 | $21.77 | $22.45 | $21.45 | $21.64 | $21.64 | 33,425,950 |
| 2023-05-31 | $22.30 | $22.33 | $21.72 | $21.90 | $21.90 | 32,125,160 |
| 2023-05-30 | $21.82 | $22.95 | $21.69 | $22.60 | $22.60 | 47,400,230 |
| 2023-05-29 | $22.32 | $22.36 | $21.50 | $21.81 | $21.81 | 27,355,720 |
| 2023-05-26 | $21.89 | $22.45 | $21.27 | $22.23 | $22.23 | 34,743,050 |
| 2023-05-25 | $21.51 | $22.67 | $21.41 | $21.87 | $21.87 | 40,949,550 |
| 2023-05-24 | $21.75 | $22.08 | $21.53 | $21.62 | $21.62 | 29,099,410 |
| 2023-05-23 | $22.52 | $22.69 | $21.66 | $21.74 | $21.74 | 53,779,930 |
| 2023-05-22 | $23.02 | $23.97 | $22.39 | $22.69 | $22.69 | 62,710,710 |
| 2023-05-19 | $23.06 | $24.11 | $22.55 | $23.14 | $23.14 | 63,911,360 |
| 2023-05-18 | $23.00 | $23.60 | $22.81 | $23.25 | $23.25 | 56,395,840 |
| 2023-05-17 | $23.48 | $24.21 | $23.13 | $23.36 | $23.36 | 82,491,130 |
| 2023-05-16 | $22.88 | $24.73 | $22.59 | $23.30 | $23.30 | 109,258,420 |
| 2023-05-15 | $21.09 | $23.45 | $20.76 | $22.92 | $22.92 | 96,960,570 |
| 2023-05-12 | $21.66 | $22.11 | $20.90 | $21.00 | $21.00 | 39,897,000 |
| 2023-05-11 | $22.01 | $22.35 | $21.68 | $21.88 | $21.88 | 54,427,020 |
| 2023-05-10 | $19.08 | $22.40 | $18.88 | $22.23 | $22.23 | 88,297,290 |
| 2023-05-09 | $20.10 | $20.25 | $19.07 | $19.10 | $19.10 | 33,137,130 |
| 2023-05-08 | $20.59 | $21.00 | $19.70 | $19.91 | $19.91 | 46,048,920 |
| 2023-05-05 | $20.46 | $20.49 | $19.33 | $19.79 | $19.79 | 32,445,680 |
| 2023-05-04 | $19.01 | $20.40 | $19.00 | $20.28 | $20.28 | 61,888,530 |
| 2023-05-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2023-05-02 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2023-04-28 | $17.74 | $18.70 | $17.53 | $18.48 | $18.48 | 36,865,390 |
| 2023-04-27 | $18.40 | $18.50 | $17.59 | $17.62 | $17.62 | 50,474,330 |
| 2023-04-26 | $20.05 | $20.23 | $18.00 | $18.55 | $18.55 | 92,131,760 |
| 2023-04-25 | $20.78 | $21.81 | $20.77 | $21.41 | $21.41 | 50,340,390 |
| 2023-04-24 | $21.06 | $21.64 | $20.50 | $20.67 | $20.67 | 43,759,870 |
| 2023-04-21 | $21.00 | $22.19 | $20.93 | $21.06 | $21.06 | 51,134,370 |
| 2023-04-20 | $21.00 | $21.29 | $20.52 | $20.95 | $20.95 | 46,353,290 |
| 2023-04-19 | $19.60 | $21.69 | $19.50 | $21.25 | $21.25 | 74,650,970 |
| 2023-04-18 | $18.75 | $19.99 | $18.75 | $19.71 | $19.71 | 54,344,080 |
| 2023-04-17 | $18.17 | $19.14 | $17.97 | $18.94 | $18.94 | 47,895,620 |
| 2023-04-14 | $17.47 | $17.61 | $17.40 | $17.47 | $17.47 | 6,679,230 |
| 2023-04-13 | $17.60 | $17.79 | $17.42 | $17.47 | $17.47 | 8,445,360 |
| 2023-04-12 | $17.60 | $17.81 | $17.41 | $17.58 | $17.58 | 7,651,180 |
| 2023-04-11 | $17.96 | $17.99 | $17.45 | $17.56 | $17.56 | 9,425,320 |
| 2023-04-10 | $17.54 | $17.94 | $17.54 | $17.76 | $17.76 | 11,763,070 |
| 2023-04-07 | $17.33 | $17.64 | $17.32 | $17.48 | $17.48 | 7,457,000 |
| 2023-04-06 | $17.47 | $17.49 | $17.15 | $17.32 | $17.32 | 9,537,780 |
| 2023-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-04 | $17.85 | $17.86 | $17.46 | $17.50 | $17.50 | 9,530,630 |
| 2023-04-03 | $17.69 | $18.03 | $17.66 | $17.89 | $17.89 | 9,837,840 |
| 2023-03-31 | $17.70 | $17.86 | $17.54 | $17.65 | $17.65 | 7,893,840 |
| 2023-03-30 | $17.72 | $17.88 | $17.51 | $17.68 | $17.68 | 7,631,550 |
| 2023-03-29 | $17.85 | $18.01 | $17.64 | $17.67 | $17.67 | 8,006,600 |
| 2023-03-28 | $18.30 | $18.34 | $17.76 | $17.76 | $17.76 | 11,503,680 |
| 2023-03-27 | $17.88 | $18.43 | $17.74 | $18.39 | $18.39 | 19,002,860 |
| 2023-03-24 | $18.05 | $18.06 | $17.80 | $17.88 | $17.88 | 9,625,960 |
| 2023-03-23 | $17.70 | $18.20 | $17.67 | $17.90 | $17.90 | 13,914,750 |
| 2023-03-22 | $17.79 | $17.93 | $17.64 | $17.83 | $17.83 | 11,298,680 |
| 2023-03-21 | $17.08 | $17.82 | $16.93 | $17.79 | $17.79 | 18,366,690 |
| 2023-03-20 | $16.74 | $17.20 | $16.55 | $17.00 | $17.00 | 10,534,680 |
| 2023-03-17 | $16.68 | $16.85 | $16.59 | $16.63 | $16.63 | 7,230,060 |
| 2023-03-16 | $16.70 | $16.78 | $16.48 | $16.49 | $16.49 | 7,456,810 |
| 2023-03-15 | $16.69 | $16.87 | $16.69 | $16.73 | $16.73 | 6,153,430 |
| 2023-03-14 | $16.92 | $16.96 | $16.48 | $16.57 | $16.57 | 12,879,820 |
| 2023-03-13 | $16.93 | $17.12 | $16.82 | $16.95 | $16.95 | 7,193,540 |
| 2023-03-10 | $17.00 | $17.25 | $16.94 | $17.00 | $17.00 | 7,239,020 |
| 2023-03-09 | $17.15 | $17.24 | $17.04 | $17.16 | $17.16 | 4,978,770 |
| 2023-03-08 | $17.06 | $17.30 | $17.01 | $17.15 | $17.15 | 5,053,300 |
| 2023-03-07 | $17.52 | $17.61 | $17.10 | $17.11 | $17.11 | 8,283,900 |
| 2023-03-06 | $17.44 | $17.57 | $17.10 | $17.52 | $17.52 | 11,125,700 |
| 2023-03-03 | $17.50 | $17.57 | $17.31 | $17.44 | $17.44 | 6,918,220 |
| 2023-03-02 | $17.85 | $17.96 | $17.35 | $17.37 | $17.37 | 12,057,370 |
| 2023-03-01 | $17.49 | $17.89 | $17.38 | $17.85 | $17.85 | 11,984,660 |
| 2023-02-28 | $17.54 | $17.57 | $17.27 | $17.48 | $17.48 | 7,555,620 |
| 2023-02-27 | $17.32 | $17.68 | $17.25 | $17.45 | $17.45 | 9,364,140 |
| 2023-02-24 | $17.62 | $17.75 | $17.31 | $17.39 | $17.39 | 14,725,860 |
| 2023-02-23 | $17.94 | $18.03 | $17.58 | $17.65 | $17.65 | 13,431,200 |
| 2023-02-22 | $17.80 | $18.31 | $17.79 | $18.03 | $18.03 | 13,879,760 |
| 2023-02-21 | $17.93 | $18.12 | $17.76 | $18.01 | $18.01 | 13,319,240 |
| 2023-02-20 | $18.14 | $18.16 | $17.60 | $17.95 | $17.95 | 15,678,100 |
| 2023-02-17 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 19,882,410 |
| 2023-02-16 | $18.76 | $19.04 | $18.01 | $18.28 | $18.28 | 37,927,600 |
| 2023-02-15 | $18.38 | $19.42 | $18.32 | $19.26 | $19.26 | 38,281,230 |
| 2023-02-14 | $17.71 | $18.80 | $17.59 | $18.50 | $18.50 | 33,843,050 |
| 2023-02-13 | $17.55 | $18.07 | $17.42 | $17.75 | $17.75 | 19,302,790 |
| 2023-02-10 | $17.40 | $17.63 | $17.29 | $17.57 | $17.57 | 12,273,910 |
| 2023-02-09 | $17.30 | $17.54 | $17.20 | $17.47 | $17.47 | 11,753,210 |
| 2023-02-08 | $17.43 | $17.64 | $17.27 | $17.38 | $17.38 | 14,112,320 |
| 2023-02-07 | $17.54 | $17.89 | $17.32 | $17.65 | $17.65 | 17,667,450 |
| 2023-02-06 | $17.90 | $18.09 | $17.29 | $17.38 | $17.38 | 26,882,370 |
| 2023-02-03 | $17.25 | $17.30 | $16.91 | $17.17 | $17.17 | 11,777,100 |
| 2023-02-02 | $17.45 | $17.54 | $17.17 | $17.19 | $17.19 | 12,275,300 |
| 2023-02-01 | $17.20 | $17.63 | $17.02 | $17.41 | $17.41 | 18,219,390 |
| 2023-01-31 | $16.98 | $17.08 | $16.81 | $17.00 | $17.00 | 8,716,420 |
| 2023-01-30 | $16.84 | $17.33 | $16.82 | $16.91 | $16.91 | 17,492,360 |
| 2023-01-20 | $16.46 | $16.58 | $16.41 | $16.55 | $16.55 | 6,695,110 |
| 2023-01-19 | $16.20 | $16.48 | $16.15 | $16.48 | $16.48 | 7,830,750 |
| 2023-01-18 | $16.13 | $16.32 | $16.11 | $16.25 | $16.25 | 6,511,540 |
| 2023-01-17 | $16.11 | $16.33 | $16.11 | $16.16 | $16.16 | 8,115,060 |
| 2023-01-16 | $15.96 | $16.15 | $15.83 | $16.01 | $16.01 | 7,757,880 |
| 2023-01-13 | $16.00 | $16.03 | $15.75 | $15.91 | $15.91 | 4,925,230 |
| 2023-01-12 | $15.80 | $16.08 | $15.77 | $15.87 | $15.87 | 5,314,910 |
| 2023-01-11 | $16.00 | $16.13 | $15.74 | $15.76 | $15.76 | 6,540,320 |
| 2023-01-10 | $15.83 | $16.08 | $15.78 | $16.03 | $16.03 | 6,959,340 |
| 2023-01-09 | $15.80 | $16.18 | $15.70 | $15.87 | $15.87 | 9,445,640 |
| 2023-01-06 | $15.50 | $15.82 | $15.50 | $15.62 | $15.62 | 6,772,080 |
| 2023-01-05 | $15.49 | $15.66 | $15.35 | $15.56 | $15.56 | 6,588,560 |
| 2023-01-04 | $15.49 | $15.60 | $15.30 | $15.40 | $15.40 | 5,579,750 |
| 2023-01-03 | $15.25 | $15.58 | $15.09 | $15.50 | $15.50 | 6,879,020 |
| 2023-01-02 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2022-12-30 | $15.23 | $15.38 | $15.19 | $15.21 | $15.21 | 4,338,740 |
| 2022-12-29 | $15.22 | $15.37 | $15.15 | $15.18 | $15.18 | 4,384,260 |
| 2022-12-28 | $15.45 | $15.56 | $15.15 | $15.29 | $15.29 | 5,910,150 |
| 2022-12-27 | $15.59 | $15.75 | $15.43 | $15.54 | $15.54 | 6,623,940 |
| 2022-12-26 | $15.08 | $15.75 | $15.07 | $15.72 | $15.72 | 9,236,400 |
| 2022-12-23 | $15.01 | $15.17 | $14.92 | $15.06 | $15.06 | 5,727,990 |
| 2022-12-22 | $15.27 | $15.35 | $14.94 | $15.05 | $15.05 | 6,515,320 |
| 2022-12-21 | $15.80 | $15.96 | $15.07 | $15.23 | $15.23 | 10,217,530 |
| 2022-12-20 | $15.74 | $15.88 | $15.54 | $15.87 | $15.87 | 5,741,170 |
| 2022-12-19 | $16.40 | $16.44 | $15.74 | $15.78 | $15.78 | 10,425,890 |
| 2022-12-16 | $16.60 | $16.85 | $16.28 | $16.40 | $16.40 | 10,107,330 |
| 2022-12-15 | $16.24 | $16.89 | $16.23 | $16.67 | $16.67 | 16,645,000 |
| 2022-12-14 | $16.18 | $16.30 | $15.87 | $15.95 | $15.95 | 6,864,810 |
| 2022-12-13 | $16.35 | $16.47 | $16.15 | $16.18 | $16.18 | 6,786,030 |
| 2022-12-12 | $16.45 | $16.60 | $16.26 | $16.49 | $16.49 | 8,426,570 |
| 2022-12-09 | $16.26 | $16.52 | $16.18 | $16.48 | $16.48 | 11,747,200 |
| 2022-12-08 | $16.30 | $16.47 | $16.13 | $16.23 | $16.23 | 9,102,720 |
| 2022-12-07 | $16.35 | $16.66 | $16.28 | $16.32 | $16.32 | 10,441,610 |
| 2022-12-06 | $16.77 | $17.07 | $16.47 | $16.48 | $16.48 | 17,102,900 |
| 2022-12-05 | $16.29 | $16.62 | $16.16 | $16.58 | $16.58 | 13,666,220 |
| 2022-12-01 | $16.10 | $16.24 | $15.95 | $15.96 | $15.96 | 7,375,980 |
| 2022-11-30 | $15.92 | $16.07 | $15.86 | $15.90 | $15.90 | 6,158,590 |
| 2022-11-29 | $15.75 | $16.03 | $15.70 | $15.95 | $15.95 | 7,516,700 |
| 2022-11-28 | $15.83 | $15.83 | $15.43 | $15.68 | $15.68 | 7,704,580 |
| 2022-11-25 | $16.09 | $16.11 | $15.88 | $15.91 | $15.91 | 5,871,720 |
| 2022-11-24 | $16.24 | $16.34 | $16.05 | $16.14 | $16.14 | 7,273,420 |
| 2022-11-23 | $16.23 | $16.45 | $15.98 | $16.30 | $16.30 | 10,489,590 |
| 2022-11-22 | $16.49 | $16.54 | $16.06 | $16.21 | $16.21 | 10,761,820 |
| 2022-11-21 | $16.38 | $16.89 | $16.32 | $16.54 | $16.54 | 18,251,380 |
| 2022-11-18 | $15.91 | $16.66 | $15.82 | $16.51 | $16.51 | 22,341,970 |
| 2022-11-17 | $15.95 | $16.03 | $15.71 | $15.90 | $15.90 | 7,610,730 |
| 2022-11-16 | $16.08 | $16.29 | $15.94 | $15.99 | $15.99 | 9,147,010 |
| 2022-11-15 | $15.62 | $16.10 | $15.54 | $16.10 | $16.10 | 11,243,260 |
| 2022-11-14 | $15.90 | $16.07 | $15.56 | $15.64 | $15.64 | 9,112,140 |
| 2022-11-11 | $16.24 | $16.30 | $15.83 | $15.83 | $15.83 | 11,290,560 |
| 2022-11-10 | $15.76 | $16.08 | $15.61 | $15.88 | $15.88 | 10,410,140 |
| 2022-11-09 | $15.97 | $16.03 | $15.76 | $15.82 | $15.82 | 6,138,930 |
| 2022-11-08 | $16.03 | $16.10 | $15.83 | $15.97 | $15.97 | 7,464,100 |
| 2022-11-07 | $16.19 | $16.29 | $15.97 | $16.14 | $16.14 | 9,752,920 |
| 2022-11-04 | $15.99 | $16.32 | $15.85 | $16.22 | $16.22 | 13,710,510 |
| 2022-11-03 | $15.74 | $16.10 | $15.69 | $15.91 | $15.91 | 9,489,250 |
| 2022-11-02 | $15.80 | $15.93 | $15.69 | $15.87 | $15.87 | 10,350,340 |
| 2022-11-01 | $15.05 | $15.94 | $15.04 | $15.87 | $15.87 | 15,819,250 |
| 2022-10-31 | $14.59 | $15.19 | $14.49 | $15.04 | $15.04 | 9,025,660 |
| 2022-10-28 | $15.46 | $15.46 | $14.47 | $14.59 | $14.59 | 11,646,610 |
| 2022-10-27 | $16.05 | $16.10 | $15.48 | $15.51 | $15.51 | 12,532,250 |
| 2022-10-26 | $15.76 | $15.99 | $15.55 | $15.92 | $15.92 | 12,526,810 |
| 2022-10-25 | $15.48 | $15.78 | $15.14 | $15.62 | $15.62 | 11,109,350 |
| 2022-10-24 | $15.51 | $15.85 | $15.21 | $15.33 | $15.33 | 9,513,520 |
| 2022-10-21 | $15.52 | $15.71 | $15.43 | $15.51 | $15.51 | 6,093,570 |
| 2022-10-20 | $15.62 | $15.76 | $15.26 | $15.48 | $15.48 | 9,917,380 |
| 2022-10-19 | $15.76 | $15.98 | $15.65 | $15.65 | $15.65 | 9,670,350 |
| 2022-10-18 | $15.66 | $15.95 | $15.50 | $15.75 | $15.75 | 11,045,810 |
| 2022-10-17 | $15.47 | $15.66 | $15.32 | $15.62 | $15.62 | 8,570,820 |
| 2022-10-14 | $15.27 | $15.54 | $15.18 | $15.41 | $15.41 | 10,770,760 |
| 2022-10-13 | $14.80 | $15.26 | $14.75 | $15.12 | $15.12 | 9,829,490 |
| 2022-10-12 | $14.32 | $14.97 | $13.96 | $14.93 | $14.93 | 11,555,140 |
| 2022-10-11 | $14.35 | $14.60 | $14.25 | $14.36 | $14.36 | 6,879,380 |
| 2022-10-10 | $14.58 | $14.76 | $14.10 | $14.15 | $14.15 | 8,904,710 |
| 2022-09-30 | $14.99 | $15.08 | $14.55 | $14.55 | $14.55 | 6,790,820 |
| 2022-09-29 | $15.25 | $15.35 | $14.86 | $14.90 | $14.90 | 6,746,090 |
| 2022-09-28 | $15.43 | $15.43 | $15.05 | $15.10 | $15.10 | 7,069,050 |
| 2022-09-27 | $14.92 | $15.35 | $14.92 | $15.35 | $15.35 | 9,425,400 |
| 2022-09-26 | $14.74 | $15.12 | $14.57 | $14.85 | $14.85 | 8,912,200 |
| 2022-09-23 | $14.90 | $15.05 | $14.45 | $14.74 | $14.74 | 8,615,740 |
| 2022-09-22 | $14.99 | $15.31 | $14.92 | $14.96 | $14.96 | 6,497,320 |
| 2022-09-21 | $15.00 | $15.23 | $14.75 | $15.18 | $15.18 | 7,052,790 |
| 2022-09-20 | $14.92 | $15.11 | $14.92 | $15.00 | $15.00 | 6,954,910 |
| 2022-09-19 | $15.06 | $15.10 | $14.71 | $14.79 | $14.79 | 7,696,420 |
| 2022-09-16 | $15.35 | $15.54 | $14.99 | $15.00 | $15.00 | 9,761,540 |
| 2022-09-15 | $16.08 | $16.18 | $15.30 | $15.42 | $15.42 | 13,351,340 |
| 2022-09-14 | $16.00 | $16.23 | $15.90 | $16.04 | $16.04 | 8,594,260 |
| 2022-09-13 | $16.70 | $16.75 | $16.32 | $16.37 | $16.37 | 9,534,510 |
| 2022-09-12 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2022-09-09 | $16.75 | $16.87 | $16.25 | $16.65 | $16.65 | 8,606,120 |
| 2022-09-08 | $17.06 | $17.18 | $16.71 | $16.71 | $16.71 | 8,484,150 |
| 2022-09-07 | $17.05 | $17.30 | $16.95 | $17.05 | $17.05 | 10,468,210 |
| 2022-09-06 | $17.07 | $17.18 | $16.86 | $17.15 | $17.15 | 8,121,660 |
| 2022-09-05 | $16.81 | $17.11 | $16.68 | $16.90 | $16.90 | 8,283,710 |
| 2022-09-02 | $16.80 | $16.89 | $16.51 | $16.81 | $16.81 | 9,327,190 |
| 2022-09-01 | $17.11 | $17.34 | $16.68 | $16.71 | $16.71 | 14,814,330 |
| 2022-08-31 | $18.24 | $18.37 | $17.09 | $17.10 | $17.10 | 25,121,580 |
| 2022-08-30 | $19.23 | $19.33 | $18.32 | $18.35 | $18.35 | 23,758,180 |
| 2022-08-29 | $19.02 | $19.68 | $18.80 | $19.43 | $19.43 | 18,431,580 |
| 2022-08-26 | $19.55 | $19.84 | $19.05 | $19.36 | $19.36 | 23,457,050 |
| 2022-08-25 | $19.19 | $19.65 | $18.90 | $19.29 | $19.29 | 29,008,830 |
| 2022-08-24 | $19.73 | $19.75 | $18.80 | $18.87 | $18.87 | 26,435,800 |
| 2022-08-23 | $19.03 | $19.91 | $18.82 | $19.81 | $19.81 | 35,177,360 |
| 2022-08-22 | $18.90 | $19.60 | $18.88 | $19.09 | $19.09 | 32,905,110 |
| 2022-08-19 | $19.11 | $19.18 | $18.33 | $18.35 | $18.35 | 16,604,250 |
| 2022-08-18 | $18.71 | $19.10 | $18.60 | $19.04 | $19.04 | 17,282,210 |
| 2022-08-17 | $18.88 | $18.98 | $18.58 | $18.81 | $18.81 | 18,113,360 |
| 2022-08-16 | $18.35 | $18.58 | $18.22 | $18.56 | $18.56 | 16,205,550 |
| 2022-08-15 | $18.01 | $18.50 | $18.01 | $18.24 | $18.24 | 11,477,590 |
| 2022-08-12 | $18.39 | $18.65 | $18.23 | $18.30 | $18.30 | 10,779,560 |
| 2022-08-11 | $18.43 | $18.58 | $18.10 | $18.46 | $18.46 | 14,470,200 |
| 2022-08-10 | $18.54 | $18.91 | $18.41 | $18.43 | $18.43 | 21,575,910 |
| 2022-08-09 | $18.20 | $18.38 | $18.00 | $18.24 | $18.24 | 14,041,380 |
| 2022-08-08 | $17.87 | $18.28 | $17.53 | $18.20 | $18.20 | 12,878,410 |
| 2022-08-05 | $18.00 | $18.16 | $17.66 | $17.95 | $17.95 | 13,569,260 |
| 2022-08-04 | $17.83 | $18.24 | $17.63 | $17.90 | $17.90 | 16,678,680 |
| 2022-08-03 | $17.95 | $18.63 | $17.44 | $17.51 | $17.51 | 23,863,280 |
| 2022-08-02 | $18.78 | $18.80 | $17.87 | $17.91 | $17.91 | 26,668,360 |
| 2022-08-01 | $18.97 | $19.25 | $18.45 | $19.23 | $19.23 | 22,204,590 |
| 2022-07-29 | $18.77 | $19.50 | $18.77 | $19.01 | $19.01 | 23,184,350 |
| 2022-07-28 | $19.18 | $19.25 | $18.76 | $18.77 | $18.77 | 17,938,470 |
| 2022-07-27 | $18.49 | $19.09 | $18.29 | $19.06 | $19.06 | 19,841,480 |
| 2022-07-26 | $18.35 | $18.56 | $17.95 | $18.55 | $18.55 | 14,977,740 |
| 2022-07-25 | $19.55 | $19.55 | $18.15 | $18.40 | $18.40 | 26,434,200 |
| 2022-07-22 | $19.65 | $19.70 | $18.85 | $19.17 | $19.17 | 33,069,610 |
| 2022-07-21 | $19.70 | $20.40 | $19.20 | $19.79 | $19.79 | 40,030,670 |
| 2022-07-20 | $20.37 | $21.40 | $19.50 | $19.56 | $19.56 | 54,753,200 |
| 2022-07-19 | $19.40 | $19.73 | $19.11 | $19.54 | $19.54 | 26,513,110 |
| 2022-07-18 | $18.81 | $19.58 | $18.65 | $19.52 | $19.52 | 37,432,730 |
| 2022-07-15 | $18.87 | $19.10 | $18.51 | $18.60 | $18.60 | 26,444,160 |
| 2022-07-14 | $18.39 | $19.15 | $18.17 | $19.01 | $19.01 | 33,967,780 |
| 2022-07-13 | $17.84 | $18.68 | $17.82 | $18.50 | $18.50 | 25,513,700 |
| 2022-07-12 | $17.97 | $18.80 | $17.76 | $17.94 | $17.94 | 26,681,170 |
| 2022-07-11 | $18.15 | $18.25 | $17.62 | $17.87 | $17.87 | 21,090,380 |
| 2022-07-08 | $18.80 | $19.15 | $18.25 | $18.28 | $18.28 | 32,262,050 |
| 2022-07-07 | $17.52 | $18.73 | $17.43 | $18.59 | $18.59 | 46,596,710 |
| 2022-07-06 | $17.48 | $18.05 | $17.15 | $17.36 | $17.36 | 19,645,060 |
| 2022-07-05 | $17.73 | $18.04 | $17.24 | $17.58 | $17.58 | 20,085,460 |
| 2022-07-04 | $16.80 | $18.08 | $16.47 | $17.95 | $17.95 | 33,184,500 |
| 2022-07-01 | $17.23 | $17.44 | $16.80 | $16.81 | $16.81 | 18,434,930 |
| 2022-06-30 | $17.15 | $17.49 | $17.15 | $17.31 | $17.31 | 14,198,150 |
| 2022-06-29 | $18.19 | $18.19 | $17.25 | $17.28 | $17.28 | 28,381,720 |
| 2022-06-28 | $18.23 | $18.30 | $17.79 | $18.14 | $18.14 | 25,550,890 |
| 2022-06-27 | $17.92 | $18.43 | $17.74 | $18.33 | $18.33 | 30,784,980 |
| 2022-06-24 | $17.79 | $18.18 | $17.55 | $17.93 | $17.93 | 26,679,130 |
| 2022-06-23 | $17.00 | $17.87 | $16.72 | $17.83 | $17.83 | 33,432,840 |
| 2022-06-22 | $17.08 | $17.65 | $16.99 | $17.01 | $17.01 | 24,407,420 |
| 2022-06-21 | $17.36 | $17.37 | $16.82 | $17.07 | $17.07 | 16,294,610 |
| 2022-06-20 | $17.30 | $17.54 | $17.15 | $17.24 | $17.24 | 20,215,550 |
| 2022-06-17 | $16.76 | $17.25 | $16.70 | $17.11 | $17.11 | 18,635,710 |
| 2022-06-16 | $16.94 | $17.27 | $16.83 | $16.99 | $16.99 | 17,053,040 |
| 2022-06-15 | $17.20 | $17.57 | $16.92 | $16.95 | $16.95 | 24,171,840 |
| 2022-06-14 | $17.38 | $17.41 | $16.78 | $17.29 | $17.29 | 26,748,820 |
| 2022-06-13 | $16.27 | $18.36 | $16.25 | $17.60 | $17.60 | 43,998,060 |
| 2022-06-10 | $16.13 | $16.61 | $16.06 | $16.56 | $16.56 | 15,878,040 |
| 2022-06-09 | $16.56 | $16.56 | $16.00 | $16.13 | $16.13 | 17,106,650 |
| 2022-06-08 | $16.65 | $16.87 | $16.21 | $16.58 | $16.58 | 21,521,980 |
| 2022-06-07 | $17.33 | $17.33 | $16.62 | $16.80 | $16.80 | 26,893,470 |
| 2022-06-06 | $16.84 | $17.34 | $16.83 | $17.32 | $17.32 | 33,977,160 |
| 2022-06-02 | $16.46 | $16.94 | $16.32 | $16.63 | $16.63 | 31,292,810 |
| 2022-06-01 | $16.18 | $16.88 | $15.88 | $16.47 | $16.47 | 36,736,650 |
| 2022-05-31 | $15.60 | $16.67 | $15.46 | $16.31 | $16.31 | 34,540,030 |
| 2022-05-30 | $15.50 | $15.60 | $15.30 | $15.53 | $15.53 | 13,403,260 |
| 2022-05-27 | $15.89 | $16.13 | $15.36 | $15.46 | $15.46 | 18,605,950 |
| 2022-05-26 | $15.66 | $16.14 | $15.34 | $15.83 | $15.83 | 29,671,520 |
| 2022-05-25 | $14.91 | $16.10 | $14.80 | $15.95 | $15.95 | 29,751,990 |
| 2022-05-24 | $15.82 | $16.07 | $14.88 | $14.95 | $14.95 | 24,926,440 |
| 2022-05-23 | $16.10 | $16.18 | $15.50 | $15.87 | $15.87 | 29,408,250 |
| 2022-05-20 | $14.98 | $15.60 | $14.94 | $15.50 | $15.50 | 26,434,080 |
| 2022-05-19 | $14.40 | $14.95 | $14.40 | $14.93 | $14.93 | 19,965,960 |
| 2022-05-18 | $14.60 | $15.17 | $14.49 | $14.68 | $14.68 | 24,598,200 |
| 2022-05-17 | $13.97 | $14.39 | $13.90 | $14.32 | $14.32 | 14,856,220 |
| 2022-05-16 | $14.26 | $14.50 | $13.92 | $13.97 | $13.97 | 12,300,270 |
| 2022-05-13 | $14.39 | $14.43 | $13.91 | $14.09 | $14.09 | 11,040,210 |
| 2022-05-12 | $13.80 | $14.26 | $13.74 | $14.15 | $14.15 | 13,464,140 |
| 2022-05-11 | $13.73 | $14.37 | $13.62 | $13.94 | $13.94 | 18,835,780 |
| 2022-05-10 | $13.10 | $13.79 | $13.02 | $13.72 | $13.72 | 14,501,320 |
| 2022-05-09 | $13.34 | $13.74 | $13.30 | $13.41 | $13.41 | 10,550,550 |
| 2022-05-06 | $13.21 | $13.53 | $13.13 | $13.36 | $13.36 | 14,859,320 |
| 2022-05-05 | $13.67 | $14.06 | $13.58 | $13.80 | $13.80 | 14,204,890 |
| 2022-05-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-05-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2022-04-29 | $13.48 | $13.94 | $13.41 | $13.89 | $13.89 | 18,348,360 |
| 2022-04-28 | $13.28 | $13.64 | $13.00 | $13.34 | $13.34 | 22,345,340 |
| 2022-04-27 | $12.75 | $13.46 | $12.47 | $13.42 | $13.42 | 34,811,280 |
| 2022-04-26 | $13.73 | $14.40 | $13.17 | $13.26 | $13.26 | 25,262,980 |
| 2022-04-25 | $15.00 | $15.00 | $13.62 | $13.64 | $13.64 | 17,069,360 |
| 2022-04-22 | $15.25 | $15.41 | $14.90 | $15.24 | $15.24 | 10,897,440 |
| 2022-04-21 | $15.88 | $16.14 | $15.33 | $15.40 | $15.40 | 11,126,720 |
| 2022-04-20 | $16.38 | $16.54 | $15.99 | $16.04 | $16.04 | 8,561,660 |
| 2022-04-19 | $16.53 | $16.79 | $16.25 | $16.31 | $16.31 | 7,271,800 |
| 2022-04-18 | $16.43 | $16.59 | $16.02 | $16.52 | $16.52 | 7,410,710 |
| 2022-04-15 | $16.60 | $16.62 | $16.16 | $16.45 | $16.43 | 6,575,060 |
| 2022-04-14 | $16.70 | $16.93 | $16.56 | $16.57 | $16.55 | 6,351,800 |
| 2022-04-13 | $16.65 | $16.96 | $16.52 | $16.54 | $16.52 | 8,308,390 |
| 2022-04-12 | $16.42 | $16.77 | $16.15 | $16.71 | $16.69 | 10,706,780 |
| 2022-04-11 | $17.16 | $17.16 | $16.25 | $16.40 | $16.38 | 14,442,760 |
| 2022-04-08 | $17.83 | $17.92 | $17.22 | $17.36 | $17.34 | 11,462,390 |
| 2022-04-07 | $18.45 | $18.47 | $17.82 | $17.83 | $17.81 | 9,425,470 |
| 2022-04-06 | $18.60 | $18.74 | $18.30 | $18.50 | $18.48 | 7,711,870 |
| 2022-04-05 | $18.62 | $18.62 | $18.62 | $18.62 | $18.60 | 0 |
| 2022-04-04 | $18.62 | $18.62 | $18.62 | $18.62 | $18.60 | 0 |
| 2022-04-01 | $18.50 | $18.76 | $18.42 | $18.62 | $18.60 | 6,184,460 |
| 2022-03-31 | $18.80 | $18.97 | $18.63 | $18.68 | $18.66 | 6,896,770 |
| 2022-03-30 | $18.66 | $18.96 | $18.50 | $18.90 | $18.88 | 9,955,140 |
| 2022-03-29 | $18.90 | $19.06 | $18.42 | $18.50 | $18.48 | 8,561,800 |
| 2022-03-28 | $18.98 | $19.06 | $18.58 | $19.03 | $19.01 | 7,612,210 |
| 2022-03-25 | $19.20 | $19.37 | $18.88 | $18.89 | $18.87 | 8,637,660 |
| 2022-03-24 | $19.58 | $19.59 | $19.16 | $19.30 | $19.28 | 10,232,750 |
| 2022-03-23 | $19.56 | $20.22 | $19.46 | $19.82 | $19.80 | 12,878,020 |
| 2022-03-22 | $19.30 | $19.60 | $19.30 | $19.45 | $19.43 | 9,048,850 |
| 2022-03-21 | $19.39 | $19.58 | $19.20 | $19.39 | $19.37 | 9,650,860 |
| 2022-03-18 | $19.37 | $19.48 | $19.18 | $19.37 | $19.35 | 8,672,090 |
| 2022-03-17 | $19.36 | $19.90 | $19.33 | $19.36 | $19.34 | 15,237,690 |
| 2022-03-16 | $18.47 | $19.13 | $17.72 | $19.03 | $19.01 | 17,474,560 |
| 2022-03-15 | $19.50 | $19.50 | $18.16 | $18.16 | $18.14 | 18,520,430 |
| 2022-03-14 | $19.95 | $20.12 | $19.70 | $19.70 | $19.68 | 9,278,240 |
| 2022-03-11 | $20.50 | $20.50 | $19.69 | $20.26 | $20.24 | 15,062,150 |
| 2022-03-10 | $20.50 | $20.93 | $20.38 | $20.57 | $20.55 | 14,638,730 |
| 2022-03-09 | $20.52 | $20.68 | $19.30 | $20.06 | $20.04 | 17,476,810 |
| 2022-03-08 | $20.28 | $20.89 | $20.11 | $20.52 | $20.50 | 20,058,320 |
| 2022-03-07 | $20.51 | $20.60 | $19.77 | $19.80 | $19.78 | 12,978,110 |
| 2022-03-04 | $20.58 | $21.02 | $20.51 | $20.66 | $20.64 | 8,244,810 |
| 2022-03-03 | $21.53 | $21.70 | $20.92 | $20.97 | $20.94 | 10,970,220 |
| 2022-03-02 | $21.05 | $21.36 | $20.84 | $21.28 | $21.25 | 8,802,170 |
| 2022-03-01 | $21.38 | $21.55 | $20.97 | $21.11 | $21.08 | 8,311,240 |
| 2022-02-28 | $21.05 | $21.32 | $20.65 | $21.23 | $21.20 | 10,992,070 |
| 2022-02-25 | $21.23 | $21.35 | $20.96 | $20.99 | $20.96 | 10,456,000 |
| 2022-02-24 | $21.06 | $21.74 | $20.65 | $20.90 | $20.87 | 19,432,430 |
| 2022-02-23 | $20.88 | $21.41 | $20.83 | $21.37 | $21.34 | 12,771,390 |
| 2022-02-22 | $21.00 | $21.00 | $20.66 | $20.80 | $20.77 | 9,007,020 |
| 2022-02-21 | $20.61 | $21.35 | $20.53 | $21.13 | $21.10 | 12,652,530 |
| 2022-02-18 | $20.72 | $20.72 | $20.42 | $20.61 | $20.59 | 8,158,040 |
| 2022-02-17 | $20.87 | $21.19 | $20.67 | $20.73 | $20.70 | 10,381,110 |
| 2022-02-16 | $20.94 | $21.23 | $20.82 | $20.87 | $20.84 | 6,921,490 |
| 2022-02-15 | $20.60 | $20.82 | $20.36 | $20.82 | $20.79 | 6,628,700 |
| 2022-02-14 | $20.50 | $20.80 | $20.33 | $20.52 | $20.50 | 7,068,510 |
| 2022-02-11 | $21.02 | $21.02 | $20.43 | $20.50 | $20.48 | 8,417,320 |
| 2022-02-10 | $21.10 | $21.28 | $20.89 | $21.06 | $21.03 | 7,295,090 |
| 2022-02-09 | $20.90 | $21.18 | $20.78 | $21.07 | $21.04 | 8,532,430 |
| 2022-02-08 | $20.95 | $21.07 | $20.65 | $20.93 | $20.90 | 9,134,970 |
| 2022-02-07 | $20.87 | $21.10 | $20.61 | $20.96 | $20.93 | 9,220,930 |
| 2022-02-04 | $20.38 | $20.38 | $20.38 | $20.38 | $20.36 | 0 |
| 2022-02-03 | $20.38 | $20.38 | $20.38 | $20.38 | $20.36 | 0 |
| 2022-02-02 | $20.38 | $20.38 | $20.38 | $20.38 | $20.36 | 0 |
| 2022-02-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.36 | 0 |
| 2022-01-28 | $20.25 | $20.81 | $20.10 | $20.38 | $20.36 | 12,071,250 |
| 2022-01-27 | $20.60 | $20.80 | $19.96 | $20.00 | $19.98 | 11,250,460 |
| 2022-01-26 | $20.40 | $21.04 | $20.39 | $20.69 | $20.66 | 9,846,390 |
| 2022-01-25 | $21.57 | $21.79 | $20.38 | $20.57 | $20.55 | 22,582,120 |
| 2022-01-24 | $22.81 | $23.16 | $21.70 | $21.95 | $21.92 | 18,897,250 |
| 2022-01-21 | $22.90 | $22.95 | $22.36 | $22.49 | $22.46 | 8,221,100 |
| 2022-01-20 | $22.87 | $23.14 | $22.51 | $22.79 | $22.76 | 11,010,060 |
| 2022-01-19 | $22.76 | $23.77 | $22.50 | $23.08 | $23.05 | 26,423,230 |
| 2022-01-18 | $22.90 | $22.94 | $22.39 | $22.64 | $22.61 | 16,373,800 |
| 2022-01-17 | $22.92 | $23.09 | $22.70 | $22.90 | $22.87 | 17,239,240 |
| 2022-01-14 | $23.24 | $23.47 | $22.66 | $23.32 | $23.29 | 18,243,540 |
| 2022-01-13 | $23.25 | $23.81 | $22.90 | $23.30 | $23.27 | 13,031,400 |
| 2022-01-12 | $22.52 | $23.63 | $22.51 | $23.38 | $23.35 | 19,632,820 |
| 2022-01-11 | $22.92 | $22.96 | $22.35 | $22.39 | $22.36 | 15,675,320 |
| 2022-01-10 | $24.29 | $24.39 | $22.78 | $22.86 | $22.83 | 31,646,680 |
| 2022-01-07 | $24.86 | $25.38 | $24.68 | $24.70 | $24.67 | 12,835,590 |
| 2022-01-06 | $24.48 | $25.06 | $24.21 | $24.77 | $24.74 | 9,940,800 |
| 2022-01-05 | $25.15 | $25.15 | $24.59 | $24.68 | $24.65 | 9,979,970 |
| 2022-01-04 | $25.09 | $25.20 | $24.61 | $25.13 | $25.10 | 12,095,170 |
| 2022-01-03 | $24.87 | $24.87 | $24.87 | $24.87 | $24.84 | 0 |
| 2021-12-31 | $24.85 | $25.08 | $24.62 | $24.87 | $24.84 | 10,064,780 |
| 2021-12-30 | $24.59 | $24.90 | $24.44 | $24.67 | $24.64 | 9,638,580 |
| 2021-12-29 | $25.26 | $25.26 | $24.57 | $24.64 | $24.61 | 10,563,510 |
| 2021-12-28 | $24.86 | $25.24 | $24.79 | $25.15 | $25.12 | 10,261,890 |
| 2021-12-27 | $24.25 | $25.08 | $24.08 | $24.78 | $24.75 | 11,519,510 |
| 2021-12-24 | $25.29 | $25.37 | $24.38 | $24.40 | $24.37 | 17,693,280 |
| 2021-12-23 | $25.34 | $25.35 | $25.00 | $25.27 | $25.24 | 12,659,340 |
| 2021-12-22 | $25.65 | $25.79 | $25.11 | $25.17 | $25.14 | 18,309,690 |
| 2021-12-21 | $25.59 | $26.17 | $25.41 | $25.63 | $25.60 | 23,255,480 |
| 2021-12-20 | $28.61 | $28.70 | $24.81 | $25.77 | $25.74 | 62,097,990 |
| 2021-12-17 | $28.80 | $30.57 | $28.55 | $28.96 | $28.92 | 52,591,680 |
| 2021-12-16 | $29.11 | $29.33 | $28.76 | $28.90 | $28.87 | 12,680,820 |
| 2021-12-15 | $28.87 | $29.58 | $28.75 | $29.12 | $29.08 | 24,673,500 |
| 2021-12-14 | $28.51 | $28.72 | $28.01 | $28.72 | $28.69 | 15,977,510 |
| 2021-12-13 | $27.99 | $28.86 | $27.91 | $28.61 | $28.58 | 13,297,220 |
| 2021-12-07 | $28.58 | $28.93 | $28.16 | $28.70 | $28.67 | 15,128,360 |
| 2021-12-06 | $29.50 | $29.78 | $28.46 | $28.48 | $28.45 | 19,598,510 |
| 2021-12-03 | $29.88 | $29.88 | $29.88 | $29.88 | $29.84 | 13,391,980 |
| 2021-12-02 | $29.65 | $29.65 | $29.65 | $29.65 | $29.61 | 16,574,180 |
| 2021-12-01 | $30.00 | $30.35 | $29.00 | $29.61 | $29.57 | 28,445,010 |
| 2021-11-30 | $31.70 | $31.80 | $30.03 | $30.16 | $30.12 | 27,365,760 |
| 2021-11-29 | $31.30 | $31.75 | $30.91 | $31.51 | $31.47 | 22,861,600 |
| 2021-11-26 | $29.97 | $32.50 | $29.80 | $31.82 | $31.78 | 41,122,290 |
| 2021-11-25 | $30.30 | $30.55 | $29.53 | $30.03 | $29.99 | 17,384,460 |
| 2021-11-24 | $31.16 | $31.32 | $30.25 | $30.31 | $30.27 | 22,415,400 |
| 2021-11-23 | $30.67 | $31.77 | $30.25 | $31.35 | $31.31 | 30,436,890 |
| 2021-11-22 | $30.40 | $30.88 | $29.93 | $30.67 | $30.63 | 25,559,480 |
| 2021-11-19 | $29.90 | $30.36 | $29.63 | $30.10 | $30.06 | 18,766,670 |
| 2021-11-18 | $30.14 | $30.75 | $29.59 | $30.16 | $30.12 | 25,273,080 |
| 2021-11-17 | $30.99 | $31.25 | $30.10 | $30.26 | $30.22 | 25,097,580 |
| 2021-11-16 | $30.00 | $30.79 | $29.70 | $30.37 | $30.33 | 31,766,880 |
| 2021-11-15 | $30.74 | $31.80 | $30.11 | $30.14 | $30.10 | 44,346,040 |
| 2021-11-12 | $29.70 | $30.62 | $29.40 | $30.29 | $30.25 | 34,795,370 |
| 2021-11-11 | $29.06 | $30.15 | $28.63 | $29.81 | $29.77 | 39,724,980 |
| 2021-11-10 | $28.81 | $29.76 | $27.92 | $29.20 | $29.16 | 42,033,170 |
| 2021-11-09 | $27.20 | $28.88 | $27.02 | $28.37 | $28.34 | 37,266,090 |
| 2021-11-08 | $27.40 | $28.11 | $26.80 | $26.88 | $26.85 | 21,787,070 |
| 2021-11-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.60 | 22,594,150 |
| 2021-11-04 | $28.34 | $28.63 | $27.50 | $27.63 | $27.60 | 21,501,970 |
| 2021-11-03 | $28.35 | $29.40 | $27.86 | $28.30 | $28.27 | 28,294,790 |
| 2021-11-02 | $28.40 | $29.07 | $27.80 | $28.45 | $28.42 | 34,605,570 |
| 2021-11-01 | $25.80 | $28.46 | $25.32 | $28.43 | $28.40 | 38,199,130 |
| 2021-10-29 | $27.81 | $27.88 | $24.81 | $26.33 | $26.30 | 34,849,830 |
| 2021-10-28 | $27.51 | $28.53 | $27.36 | $27.96 | $27.93 | 30,214,600 |
| 2021-10-27 | $26.69 | $28.39 | $26.68 | $27.51 | $27.48 | 29,551,010 |
| 2021-10-26 | $26.64 | $26.88 | $26.11 | $26.68 | $26.65 | 14,698,680 |
| 2021-10-25 | $25.44 | $26.65 | $25.33 | $26.45 | $26.42 | 13,786,070 |
| 2021-10-22 | $25.89 | $25.89 | $25.40 | $25.45 | $25.42 | 7,551,730 |
| 2021-10-21 | $25.91 | $26.21 | $25.40 | $25.70 | $25.67 | 10,367,690 |
| 2021-10-20 | $26.26 | $26.60 | $25.90 | $26.10 | $26.07 | 10,002,010 |
| 2021-10-19 | $26.36 | $27.30 | $26.35 | $26.37 | $26.34 | 11,789,710 |
| 2021-10-18 | $26.19 | $26.59 | $26.11 | $26.54 | $26.51 | 8,746,270 |
| 2021-10-15 | $26.23 | $26.49 | $25.91 | $26.26 | $26.23 | 8,313,290 |
| 2021-10-14 | $25.95 | $26.50 | $25.88 | $26.50 | $26.47 | 7,850,660 |
| 2021-10-13 | $25.48 | $26.15 | $25.28 | $26.11 | $26.08 | 8,045,580 |
| 2021-10-12 | $25.74 | $25.88 | $25.13 | $25.43 | $25.40 | 8,865,530 |
| 2021-10-11 | $26.00 | $26.45 | $25.42 | $25.86 | $25.83 | 9,286,760 |
| 2021-09-30 | $25.60 | $25.88 | $25.33 | $25.60 | $25.57 | 8,765,100 |
| 2021-09-29 | $25.65 | $26.00 | $25.00 | $25.21 | $25.18 | 11,782,700 |
| 2021-09-28 | $26.16 | $26.45 | $25.49 | $25.64 | $25.61 | 12,955,590 |
| 2021-09-27 | $27.64 | $28.07 | $26.01 | $26.14 | $26.11 | 16,258,060 |
| 2021-09-24 | $27.33 | $27.99 | $27.00 | $27.62 | $27.59 | 11,554,800 |
| 2021-09-23 | $26.80 | $27.66 | $26.80 | $27.28 | $27.25 | 10,784,900 |
| 2021-09-22 | $26.31 | $27.17 | $26.05 | $26.91 | $26.88 | 10,612,980 |
| 2021-09-21 | $26.78 | $26.78 | $26.78 | $26.78 | $26.75 | 0 |
| 2021-09-20 | $26.78 | $26.78 | $26.78 | $26.78 | $26.75 | 0 |
| 2021-09-17 | $27.72 | $27.80 | $26.30 | $26.78 | $26.75 | 22,064,290 |
| 2021-09-16 | $29.98 | $30.20 | $27.93 | $28.01 | $27.98 | 24,737,650 |
| 2021-09-15 | $29.38 | $30.28 | $29.15 | $29.83 | $29.79 | 15,989,690 |
| 2021-09-14 | $29.40 | $30.68 | $29.22 | $29.63 | $29.59 | 25,518,520 |
| 2021-09-13 | $29.10 | $29.88 | $28.89 | $29.45 | $29.41 | 13,976,350 |
| 2021-09-09 | $29.83 | $30.26 | $28.94 | $29.33 | $29.29 | 19,242,310 |
| 2021-09-08 | $30.35 | $30.76 | $29.80 | $30.02 | $29.98 | 15,389,320 |
| 2021-09-07 | $30.40 | $30.97 | $29.56 | $30.59 | $30.55 | 21,794,470 |
| 2021-09-06 | $29.99 | $30.17 | $29.06 | $30.05 | $30.01 | 16,679,310 |
| 2021-09-03 | $31.30 | $31.95 | $29.71 | $30.24 | $30.20 | 27,410,880 |
| 2021-09-02 | $30.82 | $32.36 | $30.73 | $31.53 | $31.49 | 28,328,380 |
| 2021-09-01 | $32.17 | $32.30 | $29.39 | $30.82 | $30.78 | 31,251,110 |
| 2021-08-31 | $31.57 | $33.36 | $31.11 | $32.47 | $32.43 | 37,819,910 |
| 2021-08-30 | $31.25 | $32.84 | $30.78 | $31.58 | $31.54 | 33,080,050 |
| 2021-08-27 | $30.50 | $32.70 | $30.08 | $32.28 | $32.24 | 33,881,770 |
| 2021-08-26 | $32.18 | $32.36 | $30.35 | $30.50 | $30.46 | 24,773,600 |
| 2021-08-25 | $29.62 | $31.70 | $29.51 | $31.70 | $31.66 | 33,178,570 |
| 2021-08-24 | $29.89 | $30.34 | $29.42 | $29.56 | $29.52 | 15,634,660 |
| 2021-08-23 | $29.40 | $30.13 | $29.35 | $29.85 | $29.81 | 15,269,400 |
| 2021-08-20 | $29.45 | $29.95 | $29.00 | $29.40 | $29.36 | 14,533,910 |
| 2021-08-19 | $28.89 | $30.42 | $28.20 | $29.67 | $29.63 | 21,420,210 |
| 2021-08-18 | $28.80 | $29.32 | $28.51 | $29.00 | $28.96 | 15,788,150 |
| 2021-08-17 | $29.89 | $30.58 | $28.83 | $28.85 | $28.82 | 22,261,120 |
| 2021-08-16 | $32.03 | $32.09 | $30.01 | $30.30 | $30.26 | 30,264,410 |
| 2021-08-13 | $32.55 | $33.00 | $32.01 | $32.20 | $32.16 | 27,300,060 |
| 2021-08-12 | $32.50 | $33.15 | $31.53 | $32.55 | $32.51 | 37,318,100 |
| 2021-08-11 | $29.51 | $32.95 | $29.11 | $32.35 | $32.31 | 49,742,010 |
| 2021-08-10 | $29.00 | $30.55 | $28.83 | $29.84 | $29.80 | 23,726,600 |
| 2021-08-09 | $29.05 | $29.65 | $28.27 | $29.29 | $29.25 | 20,191,950 |
| 2021-08-06 | $30.50 | $31.03 | $29.36 | $29.61 | $29.57 | 26,327,900 |
| 2021-08-05 | $31.20 | $31.20 | $30.03 | $30.21 | $30.17 | 21,521,780 |
| 2021-08-04 | $29.95 | $31.20 | $29.83 | $31.15 | $31.11 | 24,665,460 |
| 2021-08-03 | $30.55 | $30.88 | $29.68 | $29.90 | $29.86 | 24,862,590 |
| 2021-08-02 | $30.50 | $32.00 | $30.00 | $30.94 | $30.90 | 31,472,350 |
| 2021-07-30 | $30.42 | $30.86 | $29.71 | $29.97 | $29.93 | 27,520,160 |
| 2021-07-29 | $29.45 | $30.25 | $29.07 | $29.70 | $29.66 | 29,989,340 |
| 2021-07-28 | $30.50 | $30.85 | $27.08 | $28.56 | $28.53 | 37,335,370 |
| 2021-07-27 | $33.24 | $34.05 | $31.34 | $31.41 | $31.37 | 33,599,420 |
| 2021-07-26 | $33.89 | $34.77 | $32.73 | $33.21 | $33.17 | 32,354,940 |
| 2021-07-23 | $32.30 | $34.15 | $31.97 | $34.01 | $33.97 | 41,355,190 |
| 2021-07-22 | $32.64 | $32.72 | $31.64 | $32.57 | $32.53 | 25,046,980 |
| 2021-07-21 | $31.60 | $32.85 | $31.60 | $32.64 | $32.60 | 27,548,790 |
| 2021-07-20 | $30.37 | $31.94 | $30.37 | $31.77 | $31.73 | 25,309,310 |
| 2021-07-19 | $31.88 | $32.66 | $30.80 | $30.91 | $30.87 | 28,391,470 |
| 2021-07-16 | $32.22 | $33.38 | $31.85 | $31.88 | $31.84 | 31,490,990 |
| 2021-07-15 | $34.00 | $34.18 | $31.90 | $32.24 | $32.20 | 49,437,580 |
| 2021-07-14 | $35.70 | $37.40 | $32.66 | $33.10 | $33.06 | 68,776,640 |
| 2021-07-13 | $35.90 | $37.13 | $34.11 | $35.85 | $35.81 | 54,167,720 |
| 2021-07-12 | $34.80 | $34.93 | $33.60 | $34.85 | $34.81 | 38,612,620 |
| 2021-07-09 | $33.10 | $35.01 | $32.32 | $34.36 | $34.32 | 48,006,590 |
| 2021-07-08 | $33.00 | $35.98 | $32.52 | $33.43 | $33.39 | 54,410,940 |
| 2021-07-07 | $30.94 | $34.20 | $30.40 | $32.88 | $32.84 | 44,173,160 |
| 2021-07-06 | $30.50 | $31.76 | $30.17 | $31.35 | $31.31 | 33,689,520 |
| 2021-07-05 | $29.92 | $31.16 | $29.85 | $30.63 | $30.59 | 29,640,760 |
| 2021-07-02 | $28.50 | $29.97 | $27.46 | $29.41 | $29.37 | 31,630,000 |
| 2021-07-01 | $30.40 | $30.40 | $28.65 | $28.66 | $28.63 | 21,871,590 |
| 2021-06-30 | $29.80 | $30.70 | $29.40 | $30.11 | $30.07 | 21,354,670 |
| 2021-06-29 | $31.46 | $31.55 | $29.46 | $29.60 | $29.56 | 25,530,100 |
| 2021-06-28 | $30.88 | $31.72 | $30.22 | $30.60 | $30.56 | 30,511,710 |
| 2021-06-25 | $31.00 | $32.68 | $30.55 | $31.15 | $31.11 | 43,143,750 |
| 2021-06-24 | $30.18 | $32.14 | $29.70 | $31.35 | $31.31 | 55,399,760 |
| 2021-06-23 | $30.09 | $30.17 | $29.30 | $29.80 | $29.76 | 27,835,470 |
| 2021-06-22 | $30.33 | $30.83 | $29.28 | $29.71 | $29.67 | 47,159,930 |
| 2021-06-21 | $27.88 | $31.20 | $27.88 | $30.91 | $30.87 | 77,522,780 |
| 2021-06-18 | $25.40 | $26.05 | $25.10 | $26.00 | $25.97 | 13,540,080 |
| 2021-06-17 | $24.88 | $25.48 | $24.88 | $25.22 | $25.19 | 10,113,210 |
| 2021-06-16 | $26.57 | $26.57 | $24.85 | $24.89 | $24.86 | 18,632,500 |
| 2021-06-15 | $27.36 | $27.60 | $26.38 | $26.59 | $26.50 | 13,627,140 |
| 2021-06-14 | $27.43 | $27.43 | $27.43 | $27.43 | $27.34 | 0 |
| 2021-06-11 | $28.21 | $28.21 | $27.15 | $27.43 | $27.34 | 21,984,800 |
| 2021-06-10 | $28.11 | $28.66 | $27.86 | $28.25 | $28.16 | 19,082,980 |
| 2021-06-09 | $28.71 | $28.73 | $27.88 | $28.14 | $28.05 | 19,908,640 |
| 2021-06-08 | $28.40 | $29.36 | $28.02 | $28.89 | $28.80 | 31,180,940 |
| 2021-06-07 | $27.99 | $28.39 | $27.39 | $27.98 | $27.89 | 20,740,980 |
| 2021-06-04 | $26.18 | $28.15 | $26.02 | $27.71 | $27.62 | 27,721,070 |
| 2021-06-03 | $27.26 | $27.55 | $26.28 | $26.32 | $26.24 | 18,218,500 |
| 2021-06-02 | $27.40 | $28.50 | $27.20 | $27.45 | $27.36 | 21,011,000 |
| 2021-06-01 | $28.00 | $28.00 | $27.06 | $27.48 | $27.39 | 18,091,680 |
| 2021-05-31 | $27.50 | $28.42 | $26.95 | $27.97 | $27.88 | 27,703,130 |
| 2021-05-28 | $26.51 | $27.69 | $26.51 | $27.30 | $27.21 | 22,997,080 |
| 2021-05-27 | $26.46 | $26.92 | $26.10 | $26.51 | $26.42 | 15,331,060 |
| 2021-05-26 | $26.82 | $27.16 | $26.38 | $26.47 | $26.38 | 16,370,540 |
| 2021-05-25 | $26.54 | $27.00 | $26.15 | $26.68 | $26.59 | 21,216,160 |
| 2021-05-24 | $27.09 | $27.25 | $26.10 | $26.88 | $26.79 | 22,465,190 |
| 2021-05-21 | $27.57 | $28.80 | $26.62 | $26.62 | $26.53 | 37,871,560 |
| 2021-05-20 | $25.15 | $27.38 | $24.89 | $26.86 | $26.77 | 40,568,300 |
| 2021-05-19 | $23.80 | $25.46 | $23.41 | $25.45 | $25.37 | 22,980,100 |
| 2021-05-18 | $24.30 | $24.54 | $23.59 | $23.67 | $23.59 | 13,436,160 |
| 2021-05-17 | $24.93 | $25.82 | $24.52 | $24.61 | $24.53 | 19,213,640 |
| 2021-05-14 | $23.50 | $24.66 | $23.17 | $24.31 | $24.23 | 10,773,340 |
| 2021-05-13 | $23.61 | $23.82 | $23.33 | $23.45 | $23.37 | 5,931,390 |
| 2021-05-12 | $23.87 | $24.20 | $23.49 | $23.93 | $23.85 | 6,726,910 |
| 2021-05-11 | $23.32 | $23.87 | $23.00 | $23.85 | $23.77 | 8,548,120 |
| 2021-05-10 | $23.80 | $24.12 | $23.30 | $23.48 | $23.40 | 9,698,360 |
| 2021-05-07 | $24.54 | $24.68 | $23.88 | $24.00 | $23.92 | 8,485,730 |
| 2021-05-06 | $25.10 | $25.43 | $24.30 | $24.47 | $24.39 | 11,342,570 |
| 2021-05-05 | $25.23 | $25.23 | $25.23 | $25.23 | $25.15 | 0 |
| 2021-05-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.15 | 0 |
| 2021-04-30 | $25.23 | $25.46 | $24.74 | $25.23 | $25.15 | 8,916,260 |
| 2021-04-29 | $26.05 | $26.10 | $25.05 | $25.12 | $25.04 | 10,648,520 |
| 2021-04-28 | $24.88 | $26.13 | $24.26 | $26.09 | $26.01 | 13,367,000 |
| 2021-04-27 | $25.74 | $26.10 | $25.25 | $25.38 | $25.30 | 9,477,700 |
| 2021-04-26 | $26.11 | $26.47 | $25.53 | $25.88 | $25.80 | 13,512,530 |
| 2021-04-23 | $26.10 | $26.82 | $25.50 | $26.30 | $26.22 | 14,154,360 |
| 2021-04-22 | $25.77 | $26.38 | $25.64 | $25.85 | $25.77 | 11,540,300 |
| 2021-04-21 | $25.52 | $25.89 | $25.01 | $25.61 | $25.53 | 11,031,130 |
| 2021-04-20 | $25.69 | $26.50 | $25.59 | $25.82 | $25.74 | 16,301,650 |
| 2021-04-19 | $24.41 | $26.12 | $24.41 | $25.98 | $25.90 | 25,075,370 |
| 2021-04-16 | $24.12 | $24.43 | $23.78 | $23.98 | $23.90 | 9,500,750 |
| 2021-04-15 | $24.00 | $24.26 | $23.74 | $24.14 | $24.06 | 6,906,650 |
| 2021-04-14 | $23.44 | $24.23 | $23.41 | $24.04 | $23.96 | 11,020,270 |
| 2021-04-13 | $23.66 | $24.02 | $23.25 | $23.35 | $23.28 | 11,271,490 |
| 2021-04-12 | $24.40 | $24.64 | $23.23 | $23.57 | $23.49 | 16,119,230 |
| 2021-04-09 | $25.41 | $25.41 | $24.16 | $24.42 | $24.34 | 18,783,680 |
| 2021-04-08 | $25.30 | $25.64 | $25.06 | $25.30 | $25.22 | 14,029,150 |
| 2021-04-07 | $27.00 | $27.00 | $25.18 | $25.50 | $25.42 | 23,321,520 |
| 2021-04-06 | $27.98 | $27.98 | $27.03 | $27.11 | $27.02 | 13,361,810 |
| 2021-04-05 | $28.00 | $28.00 | $28.00 | $28.00 | $27.91 | 0 |
| 2021-04-02 | $26.60 | $28.38 | $26.30 | $28.00 | $27.91 | 26,491,060 |
| 2021-04-01 | $25.86 | $27.20 | $25.22 | $26.39 | $26.31 | 21,539,210 |
| 2021-03-31 | $25.55 | $25.87 | $25.13 | $25.36 | $25.28 | 10,548,520 |
| 2021-03-30 | $25.56 | $26.20 | $25.12 | $25.94 | $25.86 | 10,949,840 |
| 2021-03-29 | $26.28 | $26.28 | $25.29 | $25.50 | $25.42 | 10,418,010 |
| 2021-03-26 | $25.84 | $26.67 | $25.75 | $26.25 | $26.17 | 10,755,630 |
| 2021-03-25 | $25.15 | $25.89 | $25.05 | $25.75 | $25.67 | 7,121,500 |
| 2021-03-24 | $25.89 | $26.45 | $25.32 | $25.35 | $25.27 | 8,267,110 |
| 2021-03-23 | $26.52 | $26.65 | $25.82 | $26.06 | $25.98 | 9,772,880 |
| 2021-03-22 | $26.27 | $26.96 | $26.02 | $26.72 | $26.63 | 8,531,110 |
| 2021-03-19 | $25.99 | $26.78 | $25.80 | $26.23 | $26.15 | 9,889,850 |
| 2021-03-18 | $26.47 | $26.60 | $26.20 | $26.29 | $26.21 | 8,050,360 |
| 2021-03-17 | $26.17 | $26.99 | $25.98 | $26.32 | $26.24 | 8,752,560 |
| 2021-03-16 | $26.50 | $26.59 | $25.56 | $26.34 | $26.26 | 10,216,440 |
| 2021-03-15 | $26.50 | $26.75 | $26.00 | $26.40 | $26.32 | 11,799,470 |
| 2021-03-12 | $26.76 | $27.05 | $25.71 | $26.69 | $26.60 | 16,858,130 |
| 2021-03-11 | $25.63 | $26.35 | $25.20 | $26.26 | $26.18 | 14,338,200 |
| 2021-03-10 | $25.75 | $26.37 | $25.35 | $25.50 | $25.42 | 15,482,240 |
| 2021-03-09 | $26.05 | $26.48 | $24.97 | $25.18 | $25.10 | 30,307,750 |
| 2021-03-08 | $29.59 | $29.64 | $26.20 | $26.20 | $26.12 | 32,273,680 |
| 2021-03-05 | $28.70 | $29.77 | $28.38 | $29.37 | $29.28 | 14,056,750 |
| 2021-03-04 | $30.56 | $30.78 | $29.13 | $29.37 | $29.28 | 19,736,720 |
| 2021-03-03 | $29.88 | $31.00 | $29.60 | $30.84 | $30.74 | 17,680,550 |
| 2021-03-02 | $30.10 | $30.78 | $29.26 | $30.11 | $30.01 | 21,764,700 |
| 2021-03-01 | $30.00 | $30.28 | $29.56 | $29.97 | $29.87 | 13,929,090 |
| 2021-02-26 | $29.50 | $30.10 | $28.86 | $29.67 | $29.57 | 16,363,480 |
| 2021-02-25 | $30.71 | $31.50 | $30.15 | $30.45 | $30.35 | 20,425,510 |
| 2021-02-24 | $30.80 | $31.20 | $29.65 | $30.09 | $29.99 | 22,868,850 |
| 2021-02-23 | $31.90 | $32.22 | $30.65 | $30.86 | $30.76 | 24,765,150 |
| 2021-02-22 | $33.40 | $33.43 | $31.61 | $31.81 | $31.71 | 31,555,100 |
| 2021-02-19 | $33.30 | $33.79 | $32.78 | $33.55 | $33.44 | 21,397,170 |
| 2021-02-18 | $36.09 | $36.20 | $32.62 | $32.91 | $32.80 | 41,149,380 |
| 2021-02-17 | $35.48 | $35.48 | $35.48 | $35.48 | $35.37 | 0 |
| 2021-02-16 | $35.48 | $35.48 | $35.48 | $35.48 | $35.37 | 0 |
| 2021-02-15 | $35.48 | $35.48 | $35.48 | $35.48 | $35.37 | 0 |
| 2021-02-12 | $35.48 | $35.48 | $35.48 | $35.48 | $35.37 | 0 |
| 2021-02-11 | $35.48 | $35.48 | $35.48 | $35.48 | $35.37 | 0 |
| 2021-02-10 | $34.60 | $35.96 | $33.72 | $35.48 | $35.37 | 27,242,600 |
| 2021-02-09 | $33.90 | $34.60 | $32.80 | $34.22 | $34.11 | 26,487,010 |
| 2021-02-08 | $33.79 | $33.80 | $32.41 | $33.43 | $33.32 | 27,273,300 |
| 2021-02-05 | $34.88 | $36.58 | $33.64 | $33.79 | $33.68 | 30,982,290 |
| 2021-02-04 | $35.50 | $36.60 | $33.30 | $34.15 | $34.04 | 28,686,040 |
| 2021-02-03 | $35.88 | $36.12 | $34.41 | $34.80 | $34.69 | 24,973,160 |
| 2021-02-02 | $35.68 | $36.30 | $34.44 | $35.70 | $35.59 | 26,306,250 |
| 2021-02-01 | $35.51 | $37.55 | $34.77 | $35.56 | $35.45 | 34,764,580 |
| 2021-01-29 | $39.44 | $39.63 | $35.70 | $36.40 | $36.28 | 41,578,690 |
| 2021-01-28 | $38.30 | $41.18 | $37.38 | $40.08 | $39.95 | 44,700,290 |
| 2021-01-27 | $39.52 | $40.50 | $37.03 | $38.76 | $38.64 | 30,713,880 |
| 2021-01-26 | $39.39 | $41.32 | $38.46 | $38.76 | $38.64 | 30,006,100 |
| 2021-01-25 | $37.78 | $41.55 | $36.82 | $39.46 | $39.33 | 43,109,510 |
| 2021-01-22 | $36.90 | $38.26 | $36.50 | $37.80 | $37.68 | 32,771,170 |
| 2021-01-21 | $35.01 | $37.40 | $35.00 | $36.85 | $36.73 | 30,201,110 |
| 2021-01-20 | $33.99 | $35.46 | $33.93 | $35.00 | $34.89 | 29,985,340 |
| 2021-01-19 | $35.38 | $35.66 | $32.88 | $33.11 | $33.00 | 35,572,060 |
| 2021-01-18 | $35.03 | $36.10 | $34.05 | $35.62 | $35.51 | 20,611,310 |
| 2021-01-15 | $35.30 | $36.17 | $34.00 | $35.24 | $35.13 | 26,935,680 |
| 2021-01-14 | $37.65 | $37.65 | $35.21 | $35.55 | $35.44 | 38,825,130 |
| 2021-01-13 | $39.05 | $39.35 | $36.90 | $38.50 | $38.38 | 40,713,490 |
| 2021-01-12 | $39.00 | $40.29 | $38.18 | $39.45 | $39.32 | 36,836,930 |
| 2021-01-11 | $36.47 | $40.91 | $34.50 | $38.36 | $38.24 | 55,690,530 |
| 2021-01-08 | $35.55 | $36.80 | $33.70 | $35.82 | $35.70 | 48,298,220 |
| 2021-01-07 | $30.49 | $36.08 | $30.19 | $35.52 | $35.41 | 65,460,630 |
| 2021-01-06 | $31.07 | $31.31 | $29.25 | $30.07 | $29.97 | 30,344,190 |
| 2021-01-05 | $31.41 | $31.50 | $30.01 | $30.85 | $30.75 | 33,875,690 |
| 2021-01-04 | $30.43 | $31.71 | $29.97 | $31.27 | $31.17 | 40,710,790 |
| 2021-01-01 | $29.36 | $29.36 | $29.36 | $29.36 | $29.27 | 0 |
| 2020-12-31 | $29.81 | $30.28 | $28.75 | $29.36 | $29.27 | 27,307,930 |
| 2020-12-30 | $28.61 | $30.15 | $28.45 | $29.54 | $29.45 | 33,906,370 |
| 2020-12-29 | $29.61 | $30.17 | $28.10 | $28.28 | $28.19 | 37,317,880 |
| 2020-12-28 | $29.05 | $30.34 | $28.96 | $30.00 | $29.90 | 41,331,940 |
| 2020-12-25 | $29.07 | $29.59 | $28.20 | $29.08 | $28.99 | 31,858,280 |
| 2020-12-24 | $28.38 | $29.39 | $27.33 | $29.10 | $29.01 | 45,910,450 |
| 2020-12-23 | $25.01 | $28.98 | $24.91 | $28.19 | $28.10 | 62,299,560 |
| 2020-12-22 | $26.56 | $26.62 | $24.52 | $24.71 | $24.63 | 35,300,090 |
| 2020-12-21 | $25.59 | $26.95 | $25.35 | $26.76 | $26.67 | 37,662,150 |
| 2020-12-18 | $25.17 | $25.95 | $24.84 | $25.45 | $25.37 | 21,890,930 |
| 2020-12-17 | $24.69 | $25.24 | $24.20 | $25.03 | $24.95 | 16,307,460 |
| 2020-12-16 | $24.96 | $25.55 | $24.53 | $24.63 | $24.55 | 18,767,600 |
| 2020-12-15 | $25.23 | $25.60 | $24.50 | $24.82 | $24.74 | 13,854,980 |
| 2020-12-14 | $24.23 | $25.10 | $23.92 | $25.04 | $24.96 | 18,840,250 |
| 2020-12-11 | $25.35 | $25.55 | $24.42 | $24.78 | $24.70 | 17,713,260 |
| 2020-12-10 | $25.30 | $25.67 | $24.49 | $25.29 | $25.21 | 18,750,120 |
| 2020-12-09 | $25.55 | $26.10 | $25.00 | $25.24 | $25.16 | 23,293,850 |
| 2020-12-08 | $26.35 | $26.94 | $25.45 | $25.60 | $25.52 | 30,988,530 |
| 2020-12-07 | $25.83 | $26.62 | $25.83 | $26.02 | $25.94 | 19,681,760 |
| 2020-12-04 | $26.11 | $26.57 | $25.70 | $25.97 | $25.89 | 19,939,310 |
| 2020-12-03 | $25.98 | $26.95 | $25.58 | $26.44 | $26.36 | 34,573,180 |
| 2020-12-02 | $26.10 | $26.27 | $24.89 | $25.83 | $25.75 | 42,499,240 |
| 2020-12-01 | $26.03 | $26.48 | $24.79 | $26.35 | $26.27 | 43,757,700 |
| 2020-11-30 | $26.11 | $26.49 | $25.31 | $25.76 | $25.68 | 35,557,310 |
| 2020-11-27 | $25.90 | $27.20 | $25.68 | $26.09 | $26.01 | 49,962,750 |
| 2020-11-26 | $25.31 | $26.69 | $24.80 | $25.94 | $25.86 | 61,829,030 |
| 2020-11-25 | $25.80 | $26.60 | $25.20 | $25.27 | $25.19 | 63,616,620 |
| 2020-11-24 | $25.23 | $26.66 | $25.02 | $25.79 | $25.71 | 89,566,890 |
| 2020-11-23 | $22.90 | $23.85 | $22.61 | $23.53 | $23.45 | 48,777,710 |
| 2020-11-20 | $21.01 | $22.92 | $21.01 | $22.55 | $22.48 | 35,045,150 |
| 2020-11-19 | $21.60 | $21.60 | $20.80 | $21.15 | $21.08 | 19,114,580 |
| 2020-11-18 | $21.60 | $22.15 | $21.45 | $21.78 | $21.71 | 21,810,490 |
| 2020-11-17 | $21.16 | $21.94 | $20.95 | $21.64 | $21.57 | 30,062,460 |
| 2020-11-16 | $20.98 | $21.39 | $20.63 | $21.14 | $21.07 | 16,747,330 |
| 2020-11-13 | $21.00 | $21.45 | $20.69 | $21.14 | $21.07 | 18,924,600 |
| 2020-11-12 | $21.15 | $21.33 | $20.80 | $20.83 | $20.76 | 16,006,900 |
| 2020-11-11 | $21.91 | $22.23 | $21.00 | $21.08 | $21.01 | 30,874,670 |
| 2020-11-10 | $23.31 | $23.31 | $21.77 | $22.18 | $22.11 | 43,385,490 |
| 2020-11-09 | $23.20 | $23.96 | $22.68 | $23.66 | $23.58 | 45,063,290 |
| 2020-11-06 | $23.68 | $24.38 | $22.78 | $23.28 | $23.21 | 47,036,270 |
| 2020-11-05 | $22.52 | $23.86 | $22.52 | $23.78 | $23.70 | 54,585,260 |
| 2020-11-04 | $22.26 | $23.05 | $21.95 | $22.42 | $22.35 | 36,969,370 |
| 2020-11-03 | $23.11 | $23.29 | $21.93 | $22.20 | $22.13 | 41,984,170 |
| 2020-11-02 | $21.52 | $23.45 | $21.52 | $22.67 | $22.60 | 61,990,180 |
| 2020-10-30 | $20.45 | $22.26 | $20.29 | $21.68 | $21.61 | 57,940,810 |
| 2020-10-29 | $20.70 | $21.25 | $20.33 | $20.33 | $20.26 | 30,303,240 |
| 2020-10-28 | $20.59 | $21.70 | $20.56 | $21.27 | $21.20 | 33,114,870 |
| 2020-10-27 | $21.07 | $21.23 | $20.39 | $20.75 | $20.68 | 31,519,030 |
| 2020-10-26 | $19.66 | $21.88 | $19.40 | $21.39 | $21.32 | 42,863,840 |
| 2020-10-23 | $19.55 | $20.29 | $19.46 | $19.51 | $19.45 | 15,845,560 |
| 2020-10-22 | $19.48 | $19.77 | $19.25 | $19.46 | $19.40 | 8,736,560 |
| 2020-10-21 | $20.10 | $20.12 | $19.49 | $19.66 | $19.60 | 13,985,250 |
| 2020-10-20 | $18.80 | $19.96 | $18.64 | $19.89 | $19.83 | 22,694,100 |
| 2020-10-19 | $19.07 | $19.32 | $18.62 | $18.72 | $18.66 | 11,001,640 |
| 2020-10-16 | $19.11 | $19.32 | $18.78 | $18.98 | $18.92 | 12,601,990 |
| 2020-10-15 | $19.88 | $20.38 | $19.35 | $19.39 | $19.33 | 18,026,800 |
| 2020-10-14 | $19.52 | $19.96 | $19.15 | $19.88 | $19.82 | 18,485,490 |
| 2020-10-13 | $19.35 | $19.55 | $19.14 | $19.52 | $19.46 | 14,363,430 |
| 2020-10-12 | $19.16 | $19.63 | $18.91 | $19.60 | $19.54 | 31,579,610 |
| 2020-10-09 | $18.03 | $18.36 | $18.03 | $18.12 | $18.06 | 11,028,670 |
| 2020-10-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.59 | 0 |
| 2020-10-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.59 | 0 |
| 2020-10-06 | $17.65 | $17.65 | $17.65 | $17.65 | $17.59 | 0 |
| 2020-10-05 | $17.65 | $17.65 | $17.65 | $17.65 | $17.59 | 0 |
| 2020-10-02 | $17.65 | $17.65 | $17.65 | $17.65 | $17.59 | 0 |
| 2020-10-01 | $17.65 | $17.65 | $17.65 | $17.65 | $17.59 | 0 |
| 2020-09-30 | $17.84 | $17.96 | $17.50 | $17.65 | $17.59 | 7,221,220 |
| 2020-09-29 | $17.55 | $18.39 | $17.40 | $17.80 | $17.74 | 14,239,930 |
| 2020-09-28 | $17.46 | $17.58 | $17.21 | $17.25 | $17.19 | 5,880,060 |
| 2020-09-25 | $17.71 | $17.75 | $17.32 | $17.44 | $17.38 | 5,675,450 |
| 2020-09-24 | $18.03 | $18.19 | $17.51 | $17.55 | $17.49 | 10,031,690 |
| 2020-09-23 | $18.32 | $18.41 | $17.84 | $18.19 | $18.13 | 10,209,280 |
| 2020-09-22 | $18.38 | $18.59 | $18.06 | $18.16 | $18.10 | 9,777,430 |
| 2020-09-21 | $18.68 | $19.28 | $18.51 | $18.62 | $18.56 | 15,297,560 |
| 2020-09-18 | $18.61 | $18.72 | $18.41 | $18.65 | $18.59 | 8,472,800 |
| 2020-09-17 | $18.30 | $18.70 | $18.00 | $18.55 | $18.49 | 9,942,110 |
| 2020-09-16 | $18.47 | $18.47 | $18.03 | $18.27 | $18.21 | 7,344,940 |
| 2020-09-15 | $18.74 | $18.74 | $18.26 | $18.42 | $18.36 | 7,285,770 |
| 2020-09-14 | $18.60 | $18.85 | $18.25 | $18.65 | $18.59 | 8,649,480 |
| 2020-09-11 | $17.89 | $18.51 | $17.32 | $18.44 | $18.38 | 15,187,550 |
| 2020-09-10 | $19.50 | $19.64 | $17.80 | $18.01 | $17.95 | 24,076,800 |
| 2020-09-09 | $20.00 | $20.10 | $19.32 | $19.35 | $19.29 | 13,564,610 |
| 2020-09-08 | $20.05 | $20.30 | $19.70 | $20.13 | $20.07 | 10,946,570 |
| 2020-09-07 | $20.39 | $20.63 | $20.00 | $20.00 | $19.94 | 11,924,100 |
| 2020-09-04 | $20.25 | $20.60 | $20.12 | $20.40 | $20.33 | 16,130,060 |
| 2020-09-03 | $21.57 | $21.64 | $20.80 | $20.98 | $20.91 | 20,291,050 |
| 2020-09-02 | $20.50 | $21.78 | $20.50 | $21.50 | $21.43 | 30,625,140 |
| 2020-09-01 | $20.68 | $20.81 | $20.08 | $20.49 | $20.42 | 11,490,290 |
| 2020-08-31 | $21.11 | $21.22 | $20.61 | $20.61 | $20.54 | 11,862,970 |
| 2020-08-28 | $20.85 | $21.16 | $20.66 | $21.05 | $20.98 | 12,878,980 |
| 2020-08-27 | $20.17 | $21.07 | $19.90 | $20.95 | $20.88 | 15,215,050 |
| 2020-08-26 | $20.50 | $21.10 | $20.01 | $20.17 | $20.11 | 10,723,260 |
| 2020-08-25 | $20.88 | $21.17 | $20.70 | $20.77 | $20.70 | 10,575,120 |
| 2020-08-24 | $20.42 | $20.94 | $20.11 | $20.94 | $20.87 | 14,709,990 |
| 2020-08-21 | $19.85 | $20.18 | $19.74 | $20.17 | $20.11 | 7,941,800 |
| 2020-08-20 | $20.20 | $20.37 | $19.65 | $19.73 | $19.67 | 12,241,900 |
| 2020-08-19 | $20.36 | $20.90 | $20.17 | $20.46 | $20.39 | 11,342,330 |
| 2020-08-18 | $20.57 | $20.57 | $20.31 | $20.34 | $20.27 | 7,780,890 |
| 2020-08-17 | $20.29 | $20.51 | $20.11 | $20.51 | $20.44 | 12,536,770 |
| 2020-08-14 | $19.90 | $20.21 | $19.83 | $20.21 | $20.15 | 6,912,690 |
| 2020-08-13 | $20.10 | $20.28 | $19.85 | $20.02 | $19.96 | 6,929,870 |
| 2020-08-12 | $20.36 | $20.45 | $19.64 | $20.04 | $19.98 | 11,717,830 |
| 2020-08-11 | $20.70 | $20.83 | $20.23 | $20.36 | $20.29 | 8,302,340 |
| 2020-08-10 | $20.61 | $20.90 | $20.28 | $20.54 | $20.47 | 9,761,380 |
| 2020-08-07 | $20.98 | $21.03 | $20.11 | $20.48 | $20.41 | 12,622,330 |
| 2020-08-06 | $21.19 | $21.32 | $20.45 | $20.93 | $20.86 | 15,739,710 |
| 2020-08-05 | $21.50 | $21.57 | $21.04 | $21.18 | $21.11 | 12,178,840 |
| 2020-08-04 | $21.66 | $21.93 | $21.27 | $21.50 | $21.43 | 12,958,860 |
| 2020-08-03 | $21.25 | $21.67 | $21.11 | $21.58 | $21.51 | 14,739,420 |
| 2020-07-31 | $20.85 | $21.24 | $20.60 | $21.05 | $20.98 | 11,047,830 |
| 2020-07-30 | $20.89 | $21.20 | $20.66 | $20.79 | $20.72 | 12,099,530 |
| 2020-07-29 | $20.56 | $20.95 | $20.20 | $20.91 | $20.84 | 13,033,890 |
| 2020-07-28 | $20.50 | $21.02 | $20.23 | $20.57 | $20.50 | 10,491,990 |
| 2020-07-27 | $20.70 | $20.88 | $19.92 | $20.32 | $20.25 | 12,353,960 |
| 2020-07-24 | $21.58 | $22.38 | $20.50 | $20.61 | $20.54 | 22,776,040 |
| 2020-07-23 | $21.82 | $22.08 | $20.86 | $21.70 | $21.63 | 20,848,990 |
| 2020-07-22 | $22.04 | $22.55 | $21.82 | $22.11 | $22.04 | 14,117,110 |
| 2020-07-21 | $22.27 | $22.79 | $22.18 | $22.25 | $22.18 | 15,849,870 |
| 2020-07-20 | $22.10 | $22.40 | $21.50 | $22.17 | $22.10 | 20,763,980 |
| 2020-07-17 | $22.04 | $22.36 | $21.27 | $21.80 | $21.73 | 20,709,330 |
| 2020-07-16 | $23.38 | $23.48 | $21.75 | $22.04 | $21.97 | 22,791,520 |
| 2020-07-15 | $23.88 | $24.04 | $23.03 | $23.20 | $23.13 | 21,281,970 |
| 2020-07-14 | $24.93 | $25.34 | $23.20 | $23.71 | $23.63 | 39,490,220 |
| 2020-07-13 | $24.01 | $25.58 | $23.96 | $25.23 | $25.13 | 36,884,130 |
| 2020-07-10 | $24.00 | $24.63 | $23.65 | $23.94 | $23.84 | 24,056,840 |
| 2020-07-09 | $24.00 | $24.35 | $23.40 | $24.05 | $23.95 | 28,130,140 |
| 2020-07-08 | $23.47 | $24.00 | $23.26 | $23.90 | $23.80 | 18,889,640 |
| 2020-07-07 | $23.29 | $24.53 | $23.20 | $23.46 | $23.36 | 35,025,470 |
| 2020-07-06 | $22.05 | $22.94 | $22.03 | $22.82 | $22.73 | 27,367,800 |
| 2020-07-03 | $21.92 | $22.28 | $21.70 | $21.88 | $21.79 | 19,674,580 |
| 2020-07-02 | $21.81 | $22.09 | $21.50 | $21.69 | $21.60 | 18,652,000 |
| 2020-07-01 | $21.21 | $21.66 | $21.07 | $21.60 | $21.51 | 22,409,580 |
| 2020-06-30 | $21.05 | $21.32 | $20.81 | $20.94 | $20.86 | 14,950,700 |
| 2020-06-29 | $21.38 | $21.70 | $20.75 | $21.02 | $20.93 | 15,255,240 |
| 2020-06-26 | $21.53 | $21.53 | $21.53 | $21.53 | $21.44 | 0 |
| 2020-06-25 | $21.53 | $21.53 | $21.53 | $21.53 | $21.44 | 0 |
| 2020-06-24 | $21.74 | $22.40 | $21.41 | $21.53 | $21.44 | 12,286,520 |
| 2020-06-23 | $21.81 | $21.93 | $21.36 | $21.63 | $21.54 | 14,631,750 |
| 2020-06-22 | $22.10 | $22.54 | $21.74 | $21.79 | $21.70 | 12,504,260 |
| 2020-06-19 | $22.07 | $22.30 | $21.80 | $22.09 | $22.00 | 10,727,440 |
| 2020-06-18 | $22.06 | $22.08 | $21.60 | $21.91 | $21.82 | 11,007,550 |
| 2020-06-17 | $22.84 | $22.94 | $21.83 | $22.03 | $21.94 | 18,005,530 |
| 2020-06-16 | $22.22 | $23.00 | $22.13 | $22.82 | $22.73 | 20,416,820 |
| 2020-06-15 | $21.81 | $22.40 | $21.60 | $21.91 | $21.82 | 16,993,690 |
| 2020-06-12 | $21.03 | $22.24 | $20.91 | $21.99 | $21.90 | 21,455,170 |
| 2020-06-11 | $21.66 | $22.13 | $21.18 | $21.65 | $21.56 | 26,582,250 |
| 2020-06-10 | $21.01 | $21.47 | $20.90 | $21.38 | $21.29 | 14,231,830 |
| 2020-06-09 | $20.57 | $21.35 | $20.43 | $21.08 | $20.99 | 17,499,140 |
| 2020-06-08 | $20.95 | $21.09 | $20.34 | $20.40 | $20.32 | 10,143,440 |
| 2020-06-05 | $20.64 | $20.95 | $20.38 | $20.62 | $20.54 | 12,428,330 |
| 2020-06-04 | $20.36 | $21.50 | $20.31 | $20.83 | $20.75 | 23,410,260 |
| 2020-06-03 | $20.30 | $20.49 | $20.03 | $20.18 | $20.10 | 10,880,990 |
| 2020-06-02 | $20.20 | $20.73 | $20.05 | $20.24 | $20.16 | 13,119,940 |
| 2020-06-01 | $19.68 | $20.30 | $19.60 | $20.12 | $20.04 | 12,552,510 |
| 2020-05-29 | $19.13 | $20.08 | $19.13 | $19.50 | $19.42 | 9,190,150 |
| 2020-05-28 | $19.81 | $20.01 | $19.30 | $19.69 | $19.61 | 9,757,330 |
| 2020-05-27 | $20.49 | $20.52 | $19.84 | $19.87 | $19.79 | 14,474,290 |
| 2020-05-26 | $20.32 | $20.59 | $20.21 | $20.53 | $20.45 | 12,610,970 |
| 2020-05-25 | $20.77 | $20.86 | $20.02 | $20.15 | $20.07 | 14,057,730 |
| 2020-05-22 | $21.22 | $21.52 | $20.35 | $20.69 | $20.61 | 24,390,960 |
| 2020-05-21 | $21.80 | $22.29 | $21.00 | $21.31 | $21.22 | 42,086,970 |
| 2020-05-20 | $20.16 | $21.15 | $20.16 | $20.53 | $20.45 | 25,356,090 |
| 2020-05-19 | $20.69 | $20.69 | $20.08 | $20.15 | $20.07 | 17,243,430 |
| 2020-05-18 | $20.30 | $20.78 | $20.07 | $20.42 | $20.34 | 16,725,930 |
| 2020-05-15 | $20.50 | $20.78 | $20.11 | $20.39 | $20.31 | 17,941,650 |
| 2020-05-14 | $19.87 | $20.88 | $19.60 | $20.42 | $20.34 | 21,279,210 |
| 2020-05-13 | $19.93 | $20.47 | $19.73 | $20.07 | $19.99 | 19,626,350 |
| 2020-05-12 | $19.87 | $19.87 | $19.43 | $19.73 | $19.65 | 8,796,110 |
| 2020-05-11 | $19.95 | $20.24 | $19.68 | $19.87 | $19.79 | 13,113,190 |
| 2020-05-08 | $19.76 | $20.30 | $19.51 | $19.95 | $19.87 | 19,076,710 |
| 2020-05-07 | $20.06 | $20.14 | $19.53 | $19.61 | $19.53 | 18,005,360 |
| 2020-05-06 | $19.60 | $20.06 | $19.46 | $20.04 | $19.96 | 18,822,350 |
| 2020-05-05 | $19.44 | $19.44 | $19.44 | $19.44 | $19.36 | 0 |
| 2020-05-04 | $19.44 | $19.44 | $19.44 | $19.44 | $19.36 | 0 |
| 2020-05-01 | $19.44 | $19.44 | $19.44 | $19.44 | $19.36 | 0 |
| 2020-04-30 | $18.50 | $19.90 | $18.50 | $19.44 | $19.36 | 27,935,520 |
| 2020-04-29 | $18.86 | $19.10 | $18.11 | $18.27 | $18.20 | 17,453,660 |
| 2020-04-28 | $19.05 | $19.25 | $18.26 | $19.00 | $18.92 | 13,723,900 |
| 2020-04-27 | $18.80 | $19.31 | $18.79 | $18.90 | $18.82 | 8,278,550 |
| 2020-04-24 | $19.10 | $19.60 | $18.84 | $18.93 | $18.85 | 11,813,750 |
| 2020-04-23 | $19.55 | $19.74 | $19.15 | $19.24 | $19.16 | 10,921,940 |
| 2020-04-22 | $19.06 | $19.66 | $18.93 | $19.50 | $19.42 | 11,292,510 |
| 2020-04-21 | $19.50 | $19.50 | $18.93 | $19.22 | $19.14 | 13,301,310 |
| 2020-04-20 | $19.67 | $19.75 | $19.40 | $19.66 | $19.58 | 12,074,240 |
| 2020-04-17 | $20.18 | $20.29 | $19.48 | $19.52 | $19.44 | 20,634,480 |
| 2020-04-16 | $19.17 | $20.14 | $18.89 | $19.87 | $19.79 | 23,934,090 |
| 2020-04-15 | $19.59 | $19.78 | $19.23 | $19.28 | $19.20 | 21,552,690 |
| 2020-04-14 | $18.53 | $19.69 | $18.08 | $19.47 | $19.39 | 32,251,790 |
| 2020-04-13 | $19.87 | $19.90 | $18.53 | $18.53 | $18.45 | 38,895,670 |
| 2020-04-10 | $21.10 | $21.35 | $20.22 | $20.59 | $20.51 | 29,602,430 |
| 2020-04-09 | $20.44 | $20.68 | $20.23 | $20.40 | $20.32 | 12,788,040 |
| 2020-04-08 | $20.52 | $20.62 | $20.18 | $20.28 | $20.20 | 14,046,700 |
| 2020-04-07 | $20.53 | $20.90 | $20.33 | $20.78 | $20.70 | 17,916,990 |
| 2020-04-06 | $20.16 | $20.16 | $20.16 | $20.16 | $20.08 | 0 |
| 2020-04-03 | $20.69 | $20.69 | $20.03 | $20.16 | $20.08 | 14,511,250 |
| 2020-04-02 | $19.85 | $20.89 | $19.70 | $20.72 | $20.64 | 16,561,910 |
| 2020-04-01 | $20.00 | $20.97 | $19.85 | $20.00 | $19.92 | 22,818,270 |
| 2020-03-31 | $19.95 | $20.30 | $19.46 | $19.52 | $19.44 | 11,409,900 |
| 2020-03-30 | $19.56 | $20.37 | $19.06 | $19.72 | $19.64 | 17,945,910 |
| 2020-03-27 | $20.70 | $20.87 | $19.96 | $20.08 | $20.00 | 14,766,380 |
| 2020-03-26 | $21.23 | $21.40 | $20.31 | $20.36 | $20.28 | 20,645,950 |
| 2020-03-25 | $21.57 | $21.76 | $21.07 | $21.36 | $21.27 | 28,442,410 |
| 2020-03-24 | $20.60 | $20.99 | $19.70 | $20.54 | $20.46 | 19,145,570 |
| 2020-03-23 | $20.01 | $20.38 | $19.60 | $19.86 | $19.78 | 19,499,220 |
| 2020-03-20 | $21.90 | $22.05 | $20.50 | $21.00 | $20.91 | 24,607,780 |
| 2020-03-19 | $21.29 | $21.59 | $20.50 | $21.25 | $21.16 | 34,881,790 |
| 2020-03-18 | $20.55 | $22.14 | $20.28 | $21.29 | $21.20 | 54,716,890 |
| 2020-03-17 | $20.50 | $20.85 | $19.10 | $20.13 | $20.05 | 26,426,260 |
| 2020-03-16 | $22.58 | $22.80 | $20.32 | $20.32 | $20.24 | 40,420,660 |
| 2020-03-13 | $21.63 | $23.20 | $21.44 | $22.58 | $22.49 | 27,792,970 |
| 2020-03-12 | $23.23 | $23.86 | $22.54 | $23.00 | $22.91 | 28,468,310 |
| 2020-03-11 | $24.49 | $25.36 | $24.00 | $24.03 | $23.93 | 45,523,540 |
| 2020-03-10 | $23.00 | $24.15 | $22.36 | $24.04 | $23.94 | 38,081,950 |
| 2020-03-09 | $22.70 | $23.83 | $22.36 | $22.70 | $22.61 | 29,109,770 |
| 2020-03-06 | $23.00 | $24.03 | $22.96 | $23.25 | $23.16 | 23,070,480 |
| 2020-03-05 | $24.00 | $24.25 | $23.00 | $23.40 | $23.31 | 43,268,440 |
| 2020-03-04 | $22.55 | $23.09 | $22.10 | $22.70 | $22.61 | 16,700,840 |
| 2020-03-03 | $23.36 | $23.75 | $22.39 | $22.63 | $22.54 | 36,001,970 |
| 2020-03-02 | $22.25 | $22.68 | $21.95 | $22.30 | $22.21 | 21,489,200 |
| 2020-02-28 | $22.48 | $22.98 | $21.55 | $21.60 | $21.51 | 30,850,610 |
| 2020-02-27 | $23.23 | $23.62 | $22.81 | $23.15 | $23.06 | 20,389,810 |
| 2020-02-26 | $24.34 | $24.74 | $23.28 | $23.29 | $23.20 | 31,264,150 |
| 2020-02-25 | $24.30 | $25.76 | $23.55 | $25.00 | $24.90 | 44,580,300 |
| 2020-02-24 | $25.01 | $25.20 | $24.53 | $24.93 | $24.83 | 30,397,020 |
| 2020-02-21 | $24.68 | $25.75 | $24.50 | $25.43 | $25.33 | 32,136,770 |
| 2020-02-20 | $24.91 | $25.17 | $24.26 | $25.04 | $24.94 | 25,844,100 |
| 2020-02-19 | $26.61 | $26.85 | $24.88 | $24.90 | $24.80 | 35,525,090 |
| 2020-02-18 | $25.96 | $26.24 | $25.20 | $26.03 | $25.92 | 26,754,220 |
| 2020-02-17 | $24.99 | $26.75 | $24.95 | $25.95 | $25.84 | 29,228,810 |
| 2020-02-14 | $25.70 | $25.99 | $24.60 | $24.92 | $24.82 | 22,913,070 |
| 2020-02-13 | $25.50 | $25.94 | $24.86 | $25.18 | $25.08 | 26,946,140 |
| 2020-02-12 | $25.58 | $26.49 | $25.50 | $25.99 | $25.88 | 28,373,040 |
| 2020-02-11 | $26.81 | $27.15 | $25.75 | $25.80 | $25.70 | 27,791,710 |
| 2020-02-10 | $25.22 | $27.02 | $25.21 | $26.96 | $26.85 | 38,460,990 |
| 2020-02-07 | $25.60 | $26.20 | $25.10 | $25.62 | $25.52 | 27,925,260 |
| 2020-02-06 | $25.00 | $26.50 | $24.77 | $26.36 | $26.25 | 41,027,330 |
| 2020-02-05 | $25.80 | $27.26 | $25.10 | $26.08 | $25.97 | 54,333,470 |
| 2020-02-04 | $22.99 | $24.78 | $22.99 | $24.78 | $24.68 | 46,230,750 |
| 2020-02-03 | $22.53 | $23.27 | $22.53 | $22.53 | $22.44 | 37,142,630 |
| 2020-01-31 | $25.03 | $25.03 | $25.03 | $25.03 | $24.93 | 0 |
| 2020-01-30 | $25.03 | $25.03 | $25.03 | $25.03 | $24.93 | 0 |
| 2020-01-29 | $25.03 | $25.03 | $25.03 | $25.03 | $24.93 | 0 |
| 2020-01-28 | $25.03 | $25.03 | $25.03 | $25.03 | $24.93 | 0 |
| 2020-01-27 | $25.03 | $25.03 | $25.03 | $25.03 | $24.93 | 0 |
| 2020-01-24 | $25.03 | $25.03 | $25.03 | $25.03 | $24.93 | 0 |
| 2020-01-23 | $24.50 | $26.58 | $24.08 | $25.03 | $24.93 | 42,836,580 |
| 2020-01-22 | $23.95 | $25.66 | $23.35 | $25.00 | $24.90 | 43,620,820 |
| 2020-01-21 | $23.50 | $23.99 | $22.92 | $23.36 | $23.27 | 29,523,480 |
| 2020-01-20 | $23.11 | $24.41 | $23.01 | $24.13 | $24.03 | 31,132,890 |
| 2020-01-17 | $21.55 | $23.85 | $21.44 | $23.20 | $23.11 | 42,844,910 |
| 2020-01-16 | $21.71 | $22.34 | $21.33 | $21.68 | $21.59 | 27,160,900 |
| 2020-01-15 | $21.04 | $21.78 | $20.60 | $21.72 | $21.63 | 32,503,060 |
| 2020-01-14 | $21.82 | $21.86 | $21.01 | $21.16 | $21.07 | 34,147,750 |
| 2020-01-13 | $20.15 | $21.49 | $20.15 | $21.49 | $21.40 | 61,131,490 |
| 2020-01-10 | $19.77 | $19.98 | $19.37 | $19.54 | $19.46 | 19,836,010 |
| 2020-01-09 | $20.40 | $20.50 | $19.64 | $19.89 | $19.81 | 25,180,610 |
| 2020-01-08 | $19.53 | $20.53 | $19.28 | $20.07 | $19.99 | 41,203,580 |
| 2020-01-07 | $19.35 | $19.90 | $19.08 | $19.36 | $19.28 | 25,092,350 |
| 2020-01-06 | $18.10 | $19.64 | $17.86 | $19.32 | $19.24 | 42,533,930 |
| 2020-01-03 | $17.84 | $18.13 | $17.59 | $18.02 | $17.95 | 14,099,520 |
| 2020-01-02 | $17.25 | $18.00 | $17.25 | $17.89 | $17.82 | 18,441,910 |
| 2020-01-01 | $17.18 | $17.18 | $17.18 | $17.18 | $17.11 | 0 |
| 2019-12-31 | $17.43 | $17.58 | $16.99 | $17.18 | $17.11 | 12,105,360 |
| 2019-12-30 | $17.61 | $17.70 | $16.91 | $17.45 | $17.38 | 10,638,750 |
| 2019-12-27 | $18.21 | $18.28 | $17.48 | $17.51 | $17.44 | 13,140,800 |
| 2019-12-26 | $17.72 | $18.35 | $17.72 | $18.00 | $17.93 | 13,156,710 |
| 2019-12-25 | $17.30 | $18.23 | $17.26 | $17.70 | $17.63 | 19,971,360 |
| 2019-12-24 | $17.09 | $17.36 | $16.85 | $17.20 | $17.13 | 12,305,880 |
| 2019-12-23 | $17.46 | $17.54 | $16.89 | $16.91 | $16.84 | 14,660,440 |
| 2019-12-20 | $17.90 | $18.14 | $17.53 | $17.60 | $17.53 | 9,907,970 |
| 2019-12-19 | $18.20 | $18.26 | $17.75 | $17.95 | $17.88 | 10,998,160 |
| 2019-12-18 | $18.28 | $18.48 | $17.80 | $18.27 | $18.20 | 13,039,840 |
| 2019-12-17 | $18.81 | $19.15 | $18.12 | $18.29 | $18.22 | 21,037,740 |
| 2019-12-16 | $18.47 | $18.74 | $18.05 | $18.50 | $18.43 | 17,460,250 |
| 2019-12-13 | $18.34 | $18.55 | $18.11 | $18.31 | $18.24 | 13,092,660 |
| 2019-12-12 | $18.09 | $18.38 | $17.95 | $18.21 | $18.14 | 10,931,190 |
| 2019-12-11 | $17.94 | $18.28 | $17.91 | $18.01 | $17.94 | 10,478,970 |
| 2019-12-10 | $17.85 | $18.07 | $17.68 | $18.00 | $17.93 | 12,251,980 |
| 2019-12-09 | $17.10 | $18.09 | $17.08 | $17.90 | $17.83 | 22,107,200 |
| 2019-12-06 | $16.12 | $17.18 | $16.07 | $16.95 | $16.88 | 14,454,650 |
| 2019-12-05 | $15.75 | $16.19 | $15.75 | $16.16 | $16.09 | 6,308,490 |
| 2019-12-04 | $15.48 | $15.85 | $15.46 | $15.74 | $15.68 | 4,401,450 |
| 2019-12-03 | $15.86 | $15.86 | $15.40 | $15.61 | $15.55 | 4,077,300 |
| 2019-12-02 | $16.04 | $16.13 | $15.72 | $15.80 | $15.74 | 3,637,090 |
| 2019-11-29 | $16.10 | $16.16 | $15.88 | $16.04 | $15.98 | 4,224,550 |
| 2019-11-28 | $15.94 | $16.16 | $15.85 | $16.00 | $15.94 | 5,690,740 |
| 2019-11-27 | $15.33 | $16.15 | $15.33 | $15.89 | $15.83 | 7,103,520 |
| 2019-11-26 | $15.62 | $15.77 | $15.36 | $15.47 | $15.41 | 2,953,540 |
| 2019-11-25 | $15.50 | $15.82 | $15.24 | $15.64 | $15.58 | 4,644,920 |
| 2019-11-22 | $15.21 | $15.63 | $15.21 | $15.38 | $15.32 | 4,525,490 |
| 2019-11-21 | $15.14 | $15.34 | $15.13 | $15.21 | $15.15 | 3,577,860 |
| 2019-11-20 | $15.71 | $15.75 | $15.24 | $15.35 | $15.29 | 5,783,870 |
| 2019-11-19 | $15.48 | $15.74 | $15.40 | $15.71 | $15.65 | 4,605,910 |
| 2019-11-18 | $15.51 | $15.51 | $15.28 | $15.37 | $15.31 | 2,896,110 |
| 2019-11-15 | $15.47 | $15.67 | $15.26 | $15.34 | $15.28 | 3,906,730 |
| 2019-11-14 | $15.63 | $15.75 | $15.43 | $15.48 | $15.42 | 6,027,090 |
| 2019-11-13 | $16.23 | $16.27 | $15.26 | $15.55 | $15.49 | 12,166,980 |
| 2019-11-12 | $16.36 | $16.41 | $16.07 | $16.23 | $16.16 | 6,451,430 |
| 2019-11-11 | $16.97 | $16.97 | $16.32 | $16.33 | $16.26 | 7,516,990 |
| 2019-11-08 | $17.12 | $17.38 | $16.96 | $16.98 | $16.91 | 7,956,250 |
| 2019-11-07 | $17.09 | $17.34 | $16.91 | $17.17 | $17.10 | 9,686,770 |
| 2019-11-06 | $17.14 | $17.55 | $16.95 | $17.02 | $16.95 | 15,083,520 |
| 2019-11-05 | $16.55 | $17.23 | $16.48 | $17.12 | $17.05 | 14,695,420 |
| 2019-11-04 | $16.70 | $16.78 | $16.53 | $16.56 | $16.49 | 4,398,860 |
| 2019-11-01 | $16.25 | $16.68 | $16.25 | $16.68 | $16.61 | 5,165,590 |
| 2019-10-31 | $16.45 | $16.55 | $16.25 | $16.28 | $16.21 | 3,267,440 |
| 2019-10-30 | $16.37 | $16.58 | $16.22 | $16.45 | $16.38 | 4,754,520 |
| 2019-10-29 | $16.82 | $16.88 | $16.39 | $16.44 | $16.37 | 7,012,480 |
| 2019-10-28 | $17.05 | $17.38 | $16.67 | $16.85 | $16.78 | 8,146,630 |
| 2019-10-25 | $16.84 | $16.85 | $16.58 | $16.81 | $16.74 | 4,758,950 |
| 2019-10-24 | $16.29 | $16.97 | $16.29 | $16.70 | $16.63 | 7,201,420 |
| 2019-10-23 | $16.25 | $16.43 | $16.20 | $16.27 | $16.20 | 3,164,650 |
| 2019-10-22 | $16.15 | $16.27 | $16.01 | $16.23 | $16.16 | 3,308,170 |
| 2019-10-21 | $16.30 | $16.30 | $16.09 | $16.19 | $16.12 | 3,008,410 |
| 2019-10-18 | $16.30 | $16.40 | $16.10 | $16.16 | $16.09 | 3,217,540 |
| 2019-10-17 | $16.58 | $16.58 | $16.21 | $16.29 | $16.22 | 4,005,200 |
| 2019-10-16 | $16.90 | $17.00 | $16.36 | $16.46 | $16.39 | 5,729,210 |
| 2019-10-15 | $17.08 | $17.26 | $16.65 | $16.89 | $16.82 | 7,562,630 |
| 2019-10-14 | $16.65 | $16.88 | $16.62 | $16.72 | $16.65 | 5,224,520 |
| 2019-10-11 | $17.10 | $17.12 | $16.58 | $16.62 | $16.55 | 5,947,180 |
| 2019-10-10 | $17.05 | $17.45 | $16.92 | $17.09 | $17.02 | 5,812,100 |
| 2019-10-09 | $16.35 | $17.27 | $16.20 | $17.10 | $17.03 | 7,538,800 |
| 2019-10-08 | $16.23 | $16.46 | $16.15 | $16.39 | $16.32 | 2,671,290 |
| 2019-10-07 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 0 |
| 2019-10-04 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 0 |
| 2019-10-03 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 0 |
| 2019-10-02 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 0 |
| 2019-10-01 | $16.15 | $16.15 | $16.15 | $16.15 | $16.08 | 0 |
| 2019-09-30 | $16.26 | $16.35 | $16.12 | $16.15 | $16.08 | 2,425,890 |
| 2019-09-27 | $16.29 | $16.46 | $16.22 | $16.29 | $16.22 | 2,971,520 |
| 2019-09-26 | $16.30 | $16.43 | $16.15 | $16.22 | $16.15 | 4,125,040 |
| 2019-09-25 | $16.60 | $16.60 | $16.21 | $16.30 | $16.23 | 4,255,250 |
| 2019-09-24 | $16.86 | $16.95 | $16.58 | $16.65 | $16.58 | 5,873,260 |
| 2019-09-23 | $17.44 | $17.49 | $16.53 | $16.85 | $16.78 | 10,530,400 |
| 2019-09-20 | $17.20 | $18.00 | $17.18 | $17.48 | $17.41 | 15,679,930 |
| 2019-09-19 | $17.12 | $17.15 | $16.80 | $16.96 | $16.89 | 3,934,800 |
| 2019-09-18 | $17.08 | $17.12 | $16.88 | $17.04 | $16.97 | 4,072,620 |
| 2019-09-17 | $17.25 | $17.31 | $16.87 | $16.92 | $16.85 | 6,221,780 |
| 2019-09-16 | $17.28 | $17.47 | $17.07 | $17.21 | $17.14 | 5,493,360 |
| 2019-09-13 | $17.21 | $17.21 | $17.21 | $17.21 | $17.14 | 0 |
| 2019-09-12 | $17.26 | $17.30 | $17.09 | $17.21 | $17.14 | 4,837,850 |
| 2019-09-11 | $17.17 | $17.47 | $17.07 | $17.26 | $17.19 | 6,284,270 |
| 2019-09-10 | $17.25 | $17.27 | $16.91 | $17.17 | $17.10 | 8,302,260 |
| 2019-09-09 | $16.67 | $17.30 | $16.59 | $17.18 | $17.11 | 12,782,760 |
| 2019-09-06 | $16.75 | $16.94 | $16.41 | $16.59 | $16.52 | 8,403,240 |
| 2019-09-05 | $16.15 | $17.08 | $16.11 | $16.71 | $16.64 | 13,420,130 |
| 2019-09-04 | $16.24 | $16.25 | $15.94 | $16.11 | $16.04 | 6,670,500 |
| 2019-09-03 | $16.42 | $16.50 | $16.09 | $16.19 | $16.12 | 6,657,060 |
| 2019-09-02 | $15.98 | $16.43 | $15.90 | $16.30 | $16.23 | 10,482,450 |
| 2019-08-30 | $16.70 | $16.75 | $15.70 | $15.89 | $15.83 | 16,075,490 |
| 2019-08-29 | $16.85 | $16.85 | $16.57 | $16.61 | $16.54 | 4,642,180 |
| 2019-08-28 | $17.00 | $17.00 | $16.71 | $16.71 | $16.64 | 3,343,770 |
| 2019-08-27 | $16.86 | $17.17 | $16.74 | $16.86 | $16.79 | 5,309,120 |
| 2019-08-26 | $16.26 | $16.88 | $16.25 | $16.86 | $16.79 | 5,826,300 |
| 2019-08-23 | $17.00 | $17.20 | $16.81 | $16.93 | $16.86 | 3,839,900 |
| 2019-08-22 | $17.16 | $17.18 | $16.78 | $17.10 | $17.03 | 3,619,370 |
| 2019-08-21 | $17.34 | $17.50 | $17.03 | $17.15 | $17.08 | 4,977,500 |
| 2019-08-20 | $17.71 | $17.72 | $17.36 | $17.44 | $17.37 | 4,257,040 |
| 2019-08-19 | $17.12 | $17.66 | $16.90 | $17.58 | $17.51 | 6,800,660 |
| 2019-08-16 | $17.00 | $17.11 | $16.87 | $16.90 | $16.83 | 3,972,060 |
| 2019-08-15 | $16.75 | $17.17 | $16.51 | $16.99 | $16.92 | 4,670,200 |
| 2019-08-14 | $17.19 | $17.37 | $17.02 | $17.05 | $16.98 | 3,436,430 |
| 2019-08-13 | $17.10 | $17.23 | $16.88 | $16.93 | $16.86 | 3,270,020 |
| 2019-08-12 | $17.02 | $17.16 | $16.93 | $17.16 | $17.09 | 4,213,070 |
| 2019-08-09 | $17.12 | $17.32 | $16.90 | $16.94 | $16.87 | 5,267,370 |
| 2019-08-08 | $17.21 | $17.39 | $16.99 | $17.08 | $17.01 | 5,363,140 |
| 2019-08-07 | $17.66 | $18.00 | $17.15 | $17.22 | $17.15 | 4,760,190 |
| 2019-08-06 | $17.34 | $17.98 | $17.16 | $17.57 | $17.50 | 8,366,610 |
| 2019-08-05 | $18.55 | $18.70 | $18.08 | $18.09 | $18.02 | 5,979,910 |
| 2019-08-02 | $17.93 | $18.67 | $17.80 | $18.41 | $18.34 | 5,422,070 |
| 2019-08-01 | $18.89 | $18.89 | $18.32 | $18.59 | $18.51 | 5,123,670 |
| 2019-07-31 | $19.00 | $19.00 | $18.67 | $18.70 | $18.62 | 3,872,900 |
| 2019-07-30 | $19.20 | $19.40 | $19.01 | $19.02 | $18.94 | 3,750,800 |
| 2019-07-29 | $19.00 | $19.28 | $18.81 | $19.27 | $19.19 | 4,718,630 |
| 2019-07-26 | $19.11 | $19.27 | $18.93 | $19.01 | $18.92 | 4,459,770 |
| 2019-07-25 | $19.78 | $19.78 | $19.19 | $19.22 | $19.13 | 4,886,360 |
| 2019-07-24 | $19.16 | $19.70 | $19.10 | $19.59 | $19.50 | 7,479,300 |
| 2019-07-23 | $18.50 | $19.17 | $18.40 | $19.16 | $19.07 | 6,775,220 |
| 2019-07-22 | $18.46 | $18.63 | $18.00 | $18.53 | $18.45 | 5,839,740 |
| 2019-07-19 | $18.30 | $18.69 | $18.06 | $18.32 | $18.24 | 5,567,020 |
| 2019-07-18 | $18.75 | $18.75 | $17.99 | $18.15 | $18.07 | 9,657,110 |
| 2019-07-17 | $19.05 | $19.05 | $18.63 | $18.73 | $18.64 | 7,907,900 |
| 2019-07-16 | $20.21 | $20.30 | $18.56 | $19.00 | $18.91 | 18,542,360 |
| 2019-07-15 | $19.90 | $20.46 | $19.45 | $20.29 | $20.20 | 11,891,090 |
| 2019-07-12 | $20.28 | $20.56 | $19.90 | $19.92 | $19.83 | 12,146,340 |
| 2019-07-11 | $20.50 | $21.00 | $20.02 | $20.16 | $20.07 | 10,381,170 |
| 2019-07-10 | $20.15 | $20.66 | $19.95 | $20.48 | $20.39 | 11,609,960 |
| 2019-07-09 | $20.06 | $20.40 | $19.88 | $19.92 | $19.83 | 6,256,750 |
| 2019-07-08 | $20.78 | $21.12 | $19.70 | $20.07 | $19.98 | 11,660,580 |
| 2019-07-05 | $20.20 | $21.17 | $19.71 | $20.91 | $20.81 | 15,758,430 |
| 2019-07-04 | $19.99 | $20.58 | $19.87 | $20.00 | $19.91 | 11,726,050 |
| 2019-07-03 | $19.81 | $20.05 | $19.56 | $19.77 | $19.68 | 10,359,500 |
| 2019-07-02 | $19.40 | $20.02 | $19.10 | $19.73 | $19.64 | 14,261,020 |
| 2019-07-01 | $18.35 | $19.55 | $18.35 | $19.43 | $19.34 | 21,867,730 |
| 2019-06-28 | $18.49 | $18.50 | $17.98 | $18.02 | $17.94 | 5,166,320 |
| 2019-06-27 | $18.43 | $18.75 | $18.31 | $18.52 | $18.44 | 4,175,630 |
| 2019-06-26 | $18.33 | $18.64 | $18.02 | $18.44 | $18.36 | 3,649,700 |
| 2019-06-25 | $18.83 | $19.00 | $18.28 | $18.42 | $18.34 | 6,593,290 |
| 2019-06-24 | $19.02 | $19.14 | $18.65 | $18.73 | $18.64 | 5,163,540 |
| 2019-06-21 | $19.00 | $19.28 | $18.93 | $19.03 | $18.94 | 9,099,430 |
| 2019-06-20 | $18.78 | $18.99 | $18.21 | $18.83 | $18.74 | 10,242,170 |
| 2019-06-19 | $19.21 | $19.39 | $18.74 | $18.76 | $18.67 | 8,481,610 |
| 2019-06-18 | $18.94 | $19.00 | $18.70 | $18.88 | $18.79 | 4,882,850 |
| 2019-06-17 | $19.20 | $19.35 | $18.79 | $18.98 | $18.89 | 6,194,050 |
| 2019-06-14 | $19.69 | $19.86 | $19.16 | $19.29 | $19.20 | 5,079,760 |
| 2019-06-13 | $19.30 | $19.75 | $19.30 | $19.52 | $19.43 | 4,185,640 |
| 2019-06-12 | $20.07 | $20.07 | $19.54 | $19.62 | $19.53 | 8,739,530 |
| 2019-06-11 | $20.20 | $20.20 | $19.69 | $20.12 | $20.03 | 11,174,300 |
| 2019-06-10 | $19.52 | $20.10 | $19.50 | $19.96 | $19.87 | 14,822,850 |
| 2019-06-07 | $18.91 | $18.91 | $18.91 | $18.91 | $18.82 | 0 |
| 2019-06-06 | $19.26 | $19.53 | $18.85 | $18.91 | $18.82 | 4,568,520 |
| 2019-06-05 | $19.10 | $19.77 | $18.80 | $19.36 | $19.27 | 11,568,740 |
| 2019-06-04 | $18.00 | $19.38 | $17.70 | $18.87 | $18.78 | 11,528,940 |
| 2019-06-03 | $18.00 | $18.47 | $17.84 | $18.00 | $17.92 | 6,241,210 |
| 2019-05-31 | $17.93 | $18.33 | $17.77 | $17.80 | $17.72 | 4,434,370 |
| 2019-05-30 | $18.20 | $18.20 | $17.57 | $17.80 | $17.72 | 5,137,870 |
| 2019-05-29 | $18.34 | $18.46 | $18.10 | $18.13 | $18.05 | 3,340,720 |
| 2019-05-28 | $18.46 | $18.72 | $17.94 | $18.34 | $18.26 | 6,291,170 |
| 2019-05-27 | $18.06 | $18.44 | $17.57 | $18.36 | $18.28 | 4,282,230 |
| 2019-05-24 | $17.97 | $18.29 | $17.77 | $17.84 | $17.76 | 3,210,340 |
| 2019-05-23 | $18.46 | $18.50 | $17.95 | $17.97 | $17.89 | 4,439,920 |
| 2019-05-22 | $18.74 | $18.86 | $18.21 | $18.63 | $18.54 | 4,667,160 |
| 2019-05-21 | $18.77 | $19.02 | $18.57 | $18.81 | $18.72 | 5,667,710 |
| 2019-05-20 | $18.68 | $19.08 | $18.04 | $18.73 | $18.64 | 5,673,080 |
| 2019-05-17 | $19.49 | $19.49 | $18.45 | $18.68 | $18.59 | 6,336,100 |
| 2019-05-16 | $19.17 | $19.79 | $19.04 | $19.55 | $19.46 | 9,461,420 |
| 2019-05-15 | $18.93 | $19.34 | $18.86 | $19.19 | $19.10 | 6,491,860 |
| 2019-05-14 | $19.15 | $19.51 | $18.62 | $18.64 | $18.55 | 9,717,860 |
| 2019-05-13 | $19.20 | $19.59 | $18.80 | $19.30 | $19.21 | 7,735,120 |
| 2019-05-10 | $18.99 | $19.19 | $18.25 | $18.95 | $18.86 | 7,634,540 |
| 2019-05-09 | $18.51 | $19.08 | $18.46 | $18.55 | $18.47 | 6,933,710 |
| 2019-05-08 | $17.33 | $19.10 | $17.10 | $18.78 | $18.69 | 13,592,760 |
| 2019-05-07 | $17.45 | $17.84 | $17.00 | $17.51 | $17.43 | 11,015,400 |
| 2019-05-06 | $19.00 | $19.00 | $17.66 | $17.66 | $17.58 | 12,259,490 |
| 2019-05-03 | $19.62 | $19.62 | $19.62 | $19.62 | $19.53 | 0 |
| 2019-05-02 | $19.62 | $19.62 | $19.62 | $19.62 | $19.53 | 0 |
| 2019-05-01 | $19.62 | $19.62 | $19.62 | $19.62 | $19.53 | 0 |
| 2019-04-30 | $19.46 | $19.89 | $19.45 | $19.62 | $19.53 | 7,899,310 |
| 2019-04-29 | $20.50 | $20.58 | $19.45 | $19.47 | $19.38 | 14,160,890 |
| 2019-04-26 | $20.41 | $21.05 | $20.41 | $20.58 | $20.49 | 8,274,710 |
| 2019-04-25 | $21.05 | $21.45 | $20.40 | $20.40 | $20.31 | 10,835,310 |
| 2019-04-24 | $20.35 | $21.10 | $20.21 | $20.93 | $20.83 | 11,395,760 |
| 2019-04-23 | $21.46 | $21.59 | $20.25 | $20.33 | $20.24 | 14,985,560 |
| 2019-04-22 | $22.02 | $22.04 | $21.40 | $21.45 | $21.35 | 8,953,940 |
| 2019-04-19 | $21.81 | $22.18 | $21.31 | $22.01 | $21.91 | 10,421,110 |
| 2019-04-18 | $21.70 | $22.07 | $21.51 | $21.61 | $21.51 | 8,295,940 |
| 2019-04-17 | $21.17 | $22.34 | $21.14 | $21.89 | $21.79 | 19,883,100 |
| 2019-04-16 | $20.83 | $21.26 | $20.30 | $21.22 | $21.12 | 12,194,010 |
| 2019-04-15 | $21.66 | $21.79 | $20.90 | $20.94 | $20.84 | 12,537,390 |
| 2019-04-12 | $21.35 | $21.81 | $21.31 | $21.43 | $21.33 | 9,950,260 |
| 2019-04-11 | $22.33 | $22.50 | $21.38 | $21.42 | $21.32 | 14,515,830 |
| 2019-04-10 | $22.20 | $22.86 | $21.60 | $22.28 | $22.18 | 15,958,600 |
| 2019-04-09 | $22.18 | $22.55 | $21.97 | $22.20 | $22.10 | 7,627,400 |
| 2019-04-08 | $22.61 | $22.87 | $21.69 | $22.19 | $22.09 | 17,612,450 |
| 2019-04-05 | $22.65 | $22.65 | $22.65 | $22.65 | $22.55 | 0 |
| 2019-04-04 | $23.20 | $23.36 | $22.51 | $22.65 | $22.55 | 11,171,920 |
| 2019-04-03 | $23.13 | $23.14 | $22.46 | $22.90 | $22.80 | 11,676,500 |
| 2019-04-02 | $23.50 | $23.70 | $23.18 | $23.23 | $23.12 | 12,982,100 |
| 2019-04-01 | $22.41 | $23.46 | $22.41 | $23.24 | $23.13 | 13,297,460 |
| 2019-03-29 | $21.68 | $22.51 | $21.30 | $22.37 | $22.27 | 14,030,460 |
| 2019-03-28 | $22.98 | $22.99 | $21.51 | $21.67 | $21.57 | 21,616,870 |
| 2019-03-27 | $23.50 | $24.27 | $22.77 | $23.23 | $23.12 | 19,961,740 |
| 2019-03-26 | $23.51 | $23.65 | $22.60 | $22.61 | $22.51 | 11,918,860 |
| 2019-03-25 | $22.65 | $24.09 | $22.50 | $23.29 | $23.18 | 18,457,520 |
| 2019-03-22 | $22.85 | $23.29 | $22.42 | $22.98 | $22.88 | 13,841,600 |
| 2019-03-21 | $22.71 | $23.20 | $22.48 | $22.87 | $22.77 | 16,105,010 |
| 2019-03-20 | $23.28 | $23.62 | $22.04 | $22.73 | $22.63 | 23,929,530 |
| 2019-03-19 | $23.85 | $24.40 | $23.41 | $23.55 | $23.44 | 16,550,690 |
| 2019-03-18 | $23.81 | $24.07 | $23.22 | $23.85 | $23.74 | 17,333,910 |
| 2019-03-15 | $23.86 | $24.24 | $23.19 | $23.51 | $23.40 | 11,824,800 |
| 2019-03-14 | $24.00 | $25.08 | $23.01 | $23.37 | $23.26 | 19,439,170 |
| 2019-03-13 | $25.88 | $26.16 | $24.50 | $24.50 | $24.39 | 22,061,010 |
| 2019-03-12 | $27.03 | $27.05 | $25.20 | $26.40 | $26.28 | 31,847,320 |
| 2019-03-11 | $23.90 | $26.25 | $23.90 | $26.25 | $26.13 | 32,030,220 |
| 2019-03-08 | $22.65 | $24.34 | $22.25 | $23.86 | $23.75 | 26,232,170 |
| 2019-03-07 | $23.88 | $24.03 | $23.20 | $23.48 | $23.37 | 18,642,450 |
| 2019-03-06 | $24.31 | $24.34 | $23.20 | $23.79 | $23.68 | 20,750,340 |
| 2019-03-05 | $24.59 | $24.68 | $23.70 | $24.40 | $24.29 | 17,057,390 |
| 2019-03-04 | $24.20 | $25.73 | $24.18 | $24.57 | $24.46 | 24,296,320 |
| 2019-03-01 | $23.16 | $24.65 | $22.60 | $23.90 | $23.79 | 14,670,070 |
| 2019-02-28 | $22.43 | $22.79 | $21.58 | $22.59 | $22.49 | 9,409,280 |
| 2019-02-27 | $22.51 | $23.19 | $21.85 | $22.12 | $22.02 | 15,606,600 |
| 2019-02-26 | $22.00 | $23.42 | $21.88 | $22.51 | $22.41 | 20,935,040 |
| 2019-02-25 | $21.37 | $22.48 | $20.85 | $22.32 | $22.22 | 20,976,820 |
| 2019-02-22 | $19.84 | $21.40 | $19.68 | $20.98 | $20.88 | 20,017,680 |
| 2019-02-21 | $18.75 | $20.51 | $18.69 | $19.88 | $19.79 | 23,480,550 |
| 2019-02-20 | $18.64 | $18.88 | $18.51 | $18.65 | $18.56 | 6,692,500 |
| 2019-02-19 | $19.15 | $19.65 | $18.29 | $18.64 | $18.55 | 15,352,540 |
| 2019-02-18 | $18.40 | $19.26 | $18.36 | $19.13 | $19.04 | 12,356,430 |
| 2019-02-15 | $18.86 | $18.95 | $18.55 | $18.68 | $18.59 | 9,107,040 |
| 2019-02-14 | $18.67 | $19.04 | $18.55 | $18.98 | $18.89 | 10,690,210 |
| 2019-02-13 | $18.74 | $18.92 | $18.54 | $18.75 | $18.66 | 12,329,560 |
| 2019-02-12 | $18.80 | $19.06 | $18.52 | $18.69 | $18.60 | 9,807,360 |
| 2019-02-11 | $18.15 | $19.06 | $17.80 | $18.92 | $18.83 | 19,566,370 |
| 2019-02-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.68 | 0 |
| 2019-02-07 | $17.76 | $17.76 | $17.76 | $17.76 | $17.68 | 0 |
| 2019-02-06 | $17.76 | $17.76 | $17.76 | $17.76 | $17.68 | 0 |
| 2019-02-05 | $17.76 | $17.76 | $17.76 | $17.76 | $17.68 | 0 |
| 2019-02-04 | $17.76 | $17.76 | $17.76 | $17.76 | $17.68 | 0 |
| 2019-02-01 | $17.75 | $18.24 | $17.43 | $17.76 | $17.68 | 17,694,370 |
| 2019-01-31 | $16.72 | $17.92 | $16.51 | $17.40 | $17.32 | 17,321,230 |
| 2019-01-30 | $16.28 | $16.94 | $16.21 | $16.74 | $16.66 | 9,920,100 |
| 2019-01-29 | $17.09 | $17.43 | $16.11 | $16.31 | $16.24 | 16,458,940 |
| 2019-01-28 | $16.65 | $17.45 | $16.60 | $17.15 | $17.07 | 12,464,770 |
| 2019-01-25 | $17.40 | $17.50 | $16.50 | $16.65 | $16.57 | 13,410,240 |
| 2019-01-24 | $17.70 | $17.74 | $17.20 | $17.34 | $17.26 | 7,466,780 |
| 2019-01-23 | $17.80 | $17.86 | $17.46 | $17.75 | $17.67 | 6,951,660 |
| 2019-01-22 | $17.48 | $18.15 | $17.34 | $17.74 | $17.66 | 14,976,850 |
| 2019-01-21 | $17.06 | $17.63 | $16.79 | $17.46 | $17.38 | 22,704,650 |
| 2019-01-18 | $16.72 | $16.80 | $16.49 | $16.56 | $16.48 | 7,199,710 |
| 2019-01-17 | $16.85 | $17.05 | $16.57 | $16.64 | $16.56 | 6,745,490 |
| 2019-01-16 | $16.89 | $17.26 | $16.75 | $16.90 | $16.82 | 9,905,220 |
| 2019-01-15 | $16.62 | $16.91 | $16.40 | $16.86 | $16.78 | 6,954,640 |
| 2019-01-14 | $16.89 | $16.98 | $16.38 | $16.55 | $16.47 | 5,198,690 |
| 2019-01-11 | $16.54 | $16.97 | $16.54 | $16.80 | $16.72 | 6,444,010 |
| 2019-01-10 | $16.90 | $17.22 | $16.58 | $16.67 | $16.59 | 9,813,790 |
| 2019-01-09 | $17.62 | $17.66 | $16.78 | $16.90 | $16.82 | 13,567,180 |
| 2019-01-08 | $17.67 | $17.67 | $17.28 | $17.58 | $17.50 | 7,621,930 |
| 2019-01-07 | $17.60 | $17.90 | $17.28 | $17.69 | $17.61 | 10,911,780 |
| 2019-01-04 | $16.95 | $17.61 | $16.70 | $17.48 | $17.40 | 10,668,770 |
| 2019-01-03 | $17.80 | $17.80 | $16.68 | $16.96 | $16.88 | 7,324,150 |
| 2019-01-02 | $17.53 | $17.82 | $17.41 | $17.53 | $17.45 | 5,199,500 |
| 2019-01-01 | $17.53 | $17.53 | $17.53 | $17.53 | $17.45 | 0 |
| 2018-12-31 | $17.53 | $17.53 | $17.53 | $17.53 | $17.45 | 0 |
| 2018-12-28 | $16.78 | $17.65 | $16.78 | $17.53 | $17.45 | 12,639,800 |
| 2018-12-27 | $18.19 | $18.23 | $16.40 | $16.61 | $16.53 | 10,426,450 |
| 2018-12-26 | $18.29 | $18.29 | $18.29 | $18.29 | $18.21 | 0 |
| 2018-12-25 | $18.29 | $18.29 | $18.29 | $18.29 | $18.21 | 0 |
| 2018-12-24 | $17.98 | $18.65 | $17.55 | $18.29 | $18.21 | 8,356,790 |
| 2018-12-21 | $18.15 | $18.26 | $17.85 | $17.99 | $17.91 | 4,911,710 |
| 2018-12-20 | $17.84 | $18.10 | $17.78 | $17.99 | $17.91 | 5,632,060 |
| 2018-12-19 | $18.00 | $18.28 | $17.50 | $17.66 | $17.58 | 8,878,790 |
| 2018-12-18 | $17.89 | $18.50 | $17.80 | $18.06 | $17.98 | 10,915,920 |
| 2018-12-17 | $18.10 | $18.68 | $17.55 | $17.93 | $17.85 | 20,081,110 |
| 2018-12-14 | $19.35 | $19.58 | $18.74 | $18.81 | $18.72 | 16,303,820 |
| 2018-12-13 | $17.92 | $19.65 | $17.82 | $19.36 | $19.27 | 20,928,880 |
| 2018-12-12 | $17.85 | $18.20 | $17.75 | $17.92 | $17.84 | 8,200,800 |
| 2018-12-11 | $17.52 | $17.95 | $17.43 | $17.90 | $17.82 | 9,395,010 |
| 2018-12-10 | $17.06 | $17.86 | $16.91 | $17.59 | $17.51 | 12,109,270 |
| 2018-12-07 | $17.15 | $17.52 | $16.97 | $17.09 | $17.01 | 6,657,160 |
| 2018-12-06 | $17.27 | $17.28 | $16.82 | $17.02 | $16.94 | 6,725,420 |
| 2018-12-05 | $16.75 | $17.25 | $16.62 | $17.23 | $17.15 | 9,465,940 |
| 2018-12-04 | $16.80 | $17.06 | $16.60 | $16.91 | $16.83 | 7,590,450 |
| 2018-12-03 | $16.90 | $17.15 | $16.36 | $16.80 | $16.72 | 12,966,790 |
| 2018-11-30 | $16.41 | $16.66 | $16.31 | $16.35 | $16.28 | 4,933,570 |
| 2018-11-29 | $16.36 | $16.92 | $16.30 | $16.38 | $16.31 | 10,181,500 |
| 2018-11-28 | $15.82 | $16.70 | $15.73 | $16.35 | $16.28 | 9,019,000 |
| 2018-11-27 | $15.70 | $15.80 | $15.45 | $15.67 | $15.60 | 3,361,740 |
| 2018-11-26 | $15.75 | $15.83 | $15.33 | $15.53 | $15.46 | 4,190,940 |
| 2018-11-23 | $16.16 | $16.16 | $15.61 | $15.65 | $15.58 | 4,541,080 |
| 2018-11-22 | $16.11 | $16.30 | $15.90 | $16.09 | $16.02 | 2,984,690 |
| 2018-11-21 | $15.85 | $16.12 | $15.70 | $16.08 | $16.01 | 5,700,470 |
| 2018-11-20 | $16.18 | $16.42 | $15.82 | $15.87 | $15.80 | 5,516,230 |
| 2018-11-19 | $16.24 | $16.41 | $15.93 | $16.38 | $16.31 | 6,047,200 |
| 2018-11-16 | $16.21 | $16.49 | $15.99 | $16.21 | $16.14 | 7,154,320 |
| 2018-11-15 | $15.94 | $16.33 | $15.85 | $16.20 | $16.13 | 7,016,630 |
| 2018-11-14 | $15.20 | $16.45 | $15.15 | $16.03 | $15.96 | 14,069,700 |
| 2018-11-13 | $14.91 | $15.29 | $14.84 | $15.29 | $15.22 | 6,593,340 |
| 2018-11-12 | $14.84 | $15.27 | $14.75 | $15.11 | $15.04 | 6,164,890 |
| 2018-11-09 | $14.84 | $15.18 | $14.74 | $14.93 | $14.86 | 9,812,220 |
| 2018-11-08 | $13.87 | $15.21 | $13.84 | $14.80 | $14.73 | 13,484,940 |
| 2018-11-07 | $13.90 | $13.96 | $13.70 | $13.84 | $13.78 | 3,499,500 |
| 2018-11-06 | $13.82 | $14.05 | $13.70 | $13.89 | $13.83 | 4,332,510 |
| 2018-11-05 | $13.97 | $14.14 | $13.60 | $13.77 | $13.71 | 5,413,840 |
| 2018-11-02 | $14.13 | $14.15 | $13.68 | $13.97 | $13.91 | 5,249,840 |
| 2018-11-01 | $13.88 | $14.15 | $13.71 | $13.74 | $13.68 | 3,427,210 |
| 2018-10-31 | $13.64 | $14.13 | $13.60 | $13.88 | $13.82 | 4,552,450 |
| 2018-10-30 | $13.55 | $13.75 | $13.36 | $13.70 | $13.64 | 2,950,820 |
| 2018-10-29 | $13.62 | $13.67 | $13.34 | $13.58 | $13.52 | 2,773,100 |
| 2018-10-26 | $13.72 | $13.72 | $13.41 | $13.54 | $13.48 | 3,461,910 |
| 2018-10-25 | $13.29 | $13.80 | $13.12 | $13.54 | $13.48 | 7,307,970 |
| 2018-10-24 | $13.50 | $13.67 | $13.40 | $13.49 | $13.43 | 2,970,320 |
| 2018-10-23 | $13.55 | $13.63 | $13.30 | $13.49 | $13.43 | 3,825,420 |
| 2018-10-22 | $13.20 | $13.71 | $13.10 | $13.55 | $13.49 | 8,127,850 |
| 2018-10-19 | $12.60 | $13.14 | $12.41 | $13.01 | $12.95 | 4,572,180 |
| 2018-10-18 | $12.50 | $12.89 | $12.42 | $12.63 | $12.57 | 5,590,510 |
| 2018-10-17 | $12.18 | $12.58 | $12.18 | $12.53 | $12.47 | 4,404,390 |
| 2018-10-16 | $12.29 | $12.36 | $12.00 | $12.05 | $11.99 | 2,652,700 |
| 2018-10-15 | $12.13 | $12.45 | $12.04 | $12.19 | $12.13 | 3,741,740 |
| 2018-10-12 | $12.27 | $12.28 | $11.50 | $12.23 | $12.17 | 5,477,860 |
| 2018-10-11 | $12.69 | $12.69 | $11.99 | $12.27 | $12.21 | 5,758,790 |
| 2018-10-10 | $13.21 | $13.28 | $12.92 | $13.07 | $13.01 | 2,527,110 |
| 2018-10-09 | $12.98 | $13.12 | $12.82 | $13.09 | $13.03 | 2,432,240 |
| 2018-10-08 | $13.08 | $13.17 | $12.80 | $12.95 | $12.89 | 3,043,330 |
| 2018-10-05 | $13.22 | $13.22 | $13.22 | $13.22 | $13.16 | 0 |
| 2018-10-04 | $13.22 | $13.22 | $13.22 | $13.22 | $13.16 | 0 |
| 2018-10-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.16 | 0 |
| 2018-10-02 | $13.22 | $13.22 | $13.22 | $13.22 | $13.16 | 0 |
| 2018-10-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.16 | 0 |
| 2018-09-28 | $13.24 | $13.33 | $13.14 | $13.22 | $13.16 | 2,291,090 |
| 2018-09-27 | $13.30 | $13.40 | $13.11 | $13.21 | $13.15 | 3,298,590 |
| 2018-09-26 | $13.37 | $13.47 | $13.25 | $13.33 | $13.27 | 3,260,370 |
| 2018-09-25 | $13.58 | $13.63 | $13.31 | $13.37 | $13.31 | 3,011,680 |
| 2018-09-24 | $13.68 | $13.68 | $13.68 | $13.68 | $13.62 | 0 |
| 2018-09-21 | $13.25 | $13.88 | $13.15 | $13.68 | $13.62 | 6,556,810 |
| 2018-09-20 | $13.28 | $13.28 | $13.06 | $13.12 | $13.06 | 2,738,500 |
| 2018-09-19 | $12.84 | $13.49 | $12.84 | $13.16 | $13.10 | 7,203,530 |
| 2018-09-18 | $12.25 | $13.10 | $12.25 | $12.93 | $12.87 | 4,318,000 |
| 2018-09-17 | $12.37 | $12.52 | $12.10 | $12.36 | $12.30 | 2,812,610 |
| 2018-09-14 | $12.73 | $13.04 | $12.41 | $12.49 | $12.43 | 5,581,580 |
| 2018-09-13 | $12.70 | $12.89 | $12.51 | $12.63 | $12.57 | 2,964,170 |
| 2018-09-12 | $12.18 | $12.90 | $12.14 | $12.71 | $12.65 | 3,791,330 |
| 2018-09-11 | $11.98 | $12.30 | $11.93 | $12.18 | $12.12 | 1,697,340 |
| 2018-09-10 | $12.17 | $12.21 | $11.81 | $12.05 | $11.99 | 2,358,310 |
| 2018-09-07 | $12.14 | $12.35 | $12.08 | $12.19 | $12.13 | 1,916,030 |
| 2018-09-06 | $12.09 | $12.29 | $12.06 | $12.15 | $12.09 | 1,916,100 |
| 2018-09-05 | $12.45 | $12.59 | $12.06 | $12.08 | $12.02 | 2,092,270 |
| 2018-09-04 | $12.34 | $12.55 | $12.21 | $12.46 | $12.40 | 2,806,630 |
| 2018-09-03 | $12.17 | $12.52 | $11.92 | $12.42 | $12.36 | 2,742,650 |
| 2018-08-31 | $12.14 | $12.24 | $12.10 | $12.16 | $12.10 | 1,726,730 |
| 2018-08-30 | $12.47 | $12.49 | $12.14 | $12.15 | $12.09 | 2,181,840 |
| 2018-08-29 | $12.62 | $12.62 | $12.37 | $12.47 | $12.41 | 1,657,850 |
| 2018-08-28 | $12.70 | $12.70 | $12.51 | $12.60 | $12.54 | 2,517,490 |
| 2018-08-27 | $12.43 | $12.69 | $12.40 | $12.60 | $12.54 | 3,880,150 |
| 2018-08-24 | $12.43 | $12.45 | $12.28 | $12.39 | $12.33 | 2,269,520 |
| 2018-08-23 | $12.21 | $12.46 | $12.11 | $12.43 | $12.37 | 5,138,400 |
| 2018-08-22 | $12.19 | $12.24 | $11.83 | $12.21 | $12.15 | 5,108,480 |
| 2018-08-21 | $12.12 | $12.30 | $12.04 | $12.17 | $12.11 | 4,236,760 |
| 2018-08-20 | $12.35 | $12.45 | $11.74 | $12.19 | $12.13 | 6,872,740 |
| 2018-08-17 | $12.60 | $12.74 | $12.21 | $12.30 | $12.24 | 5,712,450 |
| 2018-08-16 | $12.73 | $12.74 | $12.35 | $12.48 | $12.42 | 6,655,670 |
| 2018-08-15 | $13.11 | $13.19 | $12.77 | $12.79 | $12.73 | 6,979,410 |
| 2018-08-14 | $13.33 | $13.40 | $12.98 | $13.10 | $13.04 | 8,534,810 |
| 2018-08-13 | $14.00 | $14.01 | $12.95 | $13.40 | $13.34 | 14,628,850 |
| 2018-08-10 | $13.61 | $14.19 | $13.58 | $14.10 | $14.04 | 9,443,300 |
| 2018-08-09 | $13.20 | $13.82 | $13.08 | $13.62 | $13.56 | 9,269,330 |
| 2018-08-08 | $13.66 | $13.74 | $13.26 | $13.31 | $13.25 | 7,257,830 |
| 2018-08-07 | $14.10 | $14.12 | $13.20 | $13.59 | $13.53 | 13,071,130 |
| 2018-08-06 | $13.92 | $14.28 | $13.70 | $13.88 | $13.82 | 10,446,510 |
| 2018-08-03 | $14.14 | $14.32 | $13.80 | $13.80 | $13.74 | 8,596,010 |
| 2018-08-02 | $14.14 | $14.35 | $13.59 | $13.94 | $13.88 | 11,276,750 |
| 2018-08-01 | $14.79 | $14.87 | $14.05 | $14.18 | $14.12 | 7,616,030 |
| 2018-07-31 | $14.64 | $14.98 | $14.32 | $14.55 | $14.48 | 11,800,230 |
| 2018-07-30 | $14.95 | $15.20 | $14.41 | $14.48 | $14.41 | 10,295,310 |
| 2018-07-27 | $14.83 | $14.96 | $14.51 | $14.58 | $14.51 | 9,029,930 |
| 2018-07-26 | $14.65 | $14.97 | $14.63 | $14.75 | $14.68 | 9,993,060 |
| 2018-07-25 | $14.60 | $15.09 | $14.59 | $14.71 | $14.64 | 12,980,860 |
| 2018-07-24 | $14.86 | $15.05 | $14.57 | $14.64 | $14.57 | 20,291,320 |
| 2018-07-23 | $13.32 | $14.82 | $13.32 | $14.82 | $14.75 | 32,246,590 |
| 2018-07-20 | $13.02 | $13.64 | $12.99 | $13.47 | $13.41 | 14,660,480 |
| 2018-07-19 | $12.65 | $13.10 | $12.59 | $13.02 | $12.96 | 12,011,040 |
| 2018-07-18 | $12.50 | $13.17 | $12.50 | $12.59 | $12.53 | 13,246,460 |
| 2018-07-17 | $12.08 | $12.34 | $12.01 | $12.34 | $12.28 | 4,385,970 |
| 2018-07-16 | $12.23 | $12.28 | $11.95 | $12.06 | $12.00 | 3,917,590 |
| 2018-07-13 | $12.23 | $12.25 | $12.09 | $12.17 | $12.11 | 3,357,660 |
| 2018-07-12 | $11.98 | $12.31 | $11.93 | $12.26 | $12.20 | 6,828,790 |
| 2018-07-11 | $12.17 | $12.45 | $11.94 | $12.10 | $12.04 | 8,390,160 |
| 2018-07-10 | $12.00 | $12.07 | $11.70 | $11.93 | $11.88 | 2,893,720 |
| 2018-07-09 | $11.70 | $11.99 | $11.70 | $11.95 | $11.90 | 3,586,660 |
| 2018-07-06 | $11.58 | $11.78 | $11.30 | $11.66 | $11.61 | 4,232,150 |
| 2018-07-05 | $11.81 | $11.89 | $11.47 | $11.51 | $11.46 | 2,624,920 |
| 2018-07-04 | $12.01 | $12.12 | $11.70 | $11.82 | $11.77 | 4,124,480 |
| 2018-07-03 | $12.11 | $12.85 | $12.01 | $12.12 | $12.06 | 8,087,670 |
| 2018-07-02 | $11.57 | $11.89 | $11.40 | $11.69 | $11.64 | 6,056,510 |
| 2018-06-29 | $11.20 | $11.39 | $11.16 | $11.36 | $11.31 | 2,221,140 |
| 2018-06-28 | $11.28 | $11.38 | $11.12 | $11.13 | $11.08 | 1,766,790 |
| 2018-06-27 | $11.28 | $11.48 | $11.19 | $11.21 | $11.16 | 1,900,340 |
| 2018-06-26 | $10.99 | $11.65 | $10.90 | $11.28 | $11.23 | 2,720,810 |
| 2018-06-25 | $11.25 | $11.36 | $11.02 | $11.02 | $10.97 | 1,582,080 |
| 2018-06-22 | $11.07 | $11.34 | $11.05 | $11.18 | $11.13 | 1,764,330 |
| 2018-06-21 | $11.49 | $11.55 | $10.97 | $11.07 | $11.02 | 3,265,060 |
| 2018-06-20 | $11.49 | $11.58 | $11.19 | $11.49 | $11.44 | 2,530,230 |
| 2018-06-19 | $11.80 | $11.80 | $11.02 | $11.49 | $11.44 | 5,114,360 |
| 2018-06-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.95 | 0 |
| 2018-06-15 | $11.98 | $12.09 | $11.54 | $12.00 | $11.95 | 3,628,130 |
| 2018-06-14 | $12.10 | $12.18 | $11.91 | $11.91 | $11.86 | 2,238,840 |
| 2018-06-13 | $12.51 | $12.54 | $11.81 | $12.22 | $12.16 | 6,346,400 |
| 2018-06-12 | $12.57 | $12.73 | $12.43 | $12.51 | $12.45 | 2,595,350 |
| 2018-06-11 | $12.57 | $12.77 | $12.42 | $12.56 | $12.45 | 2,146,600 |
| 2018-06-08 | $12.71 | $12.74 | $12.52 | $12.57 | $12.46 | 1,799,690 |
| 2018-06-07 | $12.86 | $13.00 | $12.62 | $12.64 | $12.53 | 2,184,860 |
| 2018-06-06 | $12.96 | $13.00 | $12.81 | $12.88 | $12.77 | 2,190,670 |
| 2018-06-05 | $12.57 | $12.99 | $12.56 | $12.98 | $12.87 | 3,520,530 |
| 2018-06-04 | $12.49 | $12.70 | $12.49 | $12.60 | $12.49 | 1,745,290 |
| 2018-06-01 | $12.48 | $12.64 | $12.38 | $12.50 | $12.39 | 2,433,960 |
| 2018-05-31 | $12.60 | $12.63 | $12.37 | $12.60 | $12.49 | 2,702,830 |
| 2018-05-30 | $12.76 | $12.77 | $12.37 | $12.38 | $12.27 | 4,008,640 |
| 2018-05-29 | $13.17 | $13.32 | $12.87 | $12.90 | $12.79 | 4,179,830 |
| 2018-05-28 | $12.96 | $13.24 | $12.91 | $13.18 | $13.07 | 4,973,220 |
| 2018-05-25 | $13.03 | $13.07 | $12.91 | $12.94 | $12.83 | 2,860,400 |
| 2018-05-24 | $12.81 | $13.26 | $12.80 | $12.98 | $12.87 | 4,511,510 |
| 2018-05-23 | $12.95 | $13.04 | $12.86 | $12.88 | $12.77 | 3,098,230 |
| 2018-05-22 | $12.87 | $12.98 | $12.77 | $12.95 | $12.84 | 3,238,060 |
| 2018-05-21 | $12.70 | $13.05 | $12.62 | $12.87 | $12.76 | 4,581,680 |
| 2018-05-18 | $12.50 | $12.58 | $12.45 | $12.55 | $12.44 | 2,169,240 |
| 2018-05-17 | $12.41 | $12.50 | $12.41 | $12.48 | $12.37 | 2,297,050 |
| 2018-05-16 | $12.62 | $12.63 | $12.33 | $12.46 | $12.35 | 5,393,620 |
| 2018-05-15 | $12.76 | $12.85 | $12.63 | $12.84 | $12.73 | 2,615,350 |
| 2018-05-14 | $12.85 | $12.94 | $12.70 | $12.75 | $12.64 | 3,260,180 |
| 2018-05-11 | $13.09 | $13.09 | $12.84 | $12.85 | $12.74 | 6,349,050 |
| 2018-05-10 | $12.74 | $13.42 | $12.62 | $13.26 | $13.15 | 8,448,140 |
| 2018-05-09 | $12.64 | $12.77 | $12.61 | $12.73 | $12.62 | 3,026,900 |
| 2018-05-08 | $12.66 | $12.75 | $12.57 | $12.69 | $12.58 | 3,396,230 |
| 2018-05-07 | $12.39 | $12.69 | $12.36 | $12.63 | $12.52 | 3,307,930 |
| 2018-05-04 | $12.53 | $12.59 | $12.38 | $12.39 | $12.28 | 2,041,090 |
| 2018-05-03 | $12.35 | $12.51 | $12.31 | $12.51 | $12.40 | 2,640,710 |
| 2018-05-02 | $12.49 | $12.63 | $12.41 | $12.44 | $12.33 | 1,930,710 |
| 2018-05-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.34 | 0 |
| 2018-04-30 | $12.45 | $12.45 | $12.45 | $12.45 | $12.34 | 0 |
| 2018-04-27 | $12.43 | $12.56 | $12.40 | $12.45 | $12.34 | 2,752,820 |
| 2018-04-26 | $12.99 | $13.01 | $12.31 | $12.35 | $12.24 | 5,784,300 |
| 2018-04-25 | $12.95 | $13.03 | $12.83 | $12.94 | $12.83 | 2,343,510 |
| 2018-04-24 | $12.72 | $13.02 | $12.72 | $12.99 | $12.88 | 2,329,520 |
| 2018-04-23 | $12.81 | $13.07 | $12.61 | $12.72 | $12.61 | 3,132,780 |
| 2018-04-20 | $13.36 | $13.36 | $12.90 | $12.90 | $12.79 | 4,235,590 |
| 2018-04-19 | $13.36 | $13.62 | $13.32 | $13.39 | $13.28 | 5,371,360 |
| 2018-04-18 | $13.33 | $13.49 | $13.03 | $13.43 | $13.32 | 5,746,470 |
| 2018-04-17 | $13.19 | $13.54 | $13.16 | $13.21 | $13.10 | 7,211,570 |
| 2018-04-16 | $13.08 | $13.18 | $12.92 | $13.00 | $12.89 | 2,806,390 |
| 2018-04-13 | $12.97 | $13.20 | $12.90 | $13.13 | $13.02 | 4,033,230 |
| 2018-04-12 | $13.10 | $13.15 | $12.88 | $12.89 | $12.78 | 2,911,270 |
| 2018-04-11 | $13.05 | $13.24 | $13.01 | $13.10 | $12.99 | 3,109,160 |
| 2018-04-10 | $13.01 | $13.08 | $12.91 | $13.01 | $12.90 | 2,527,090 |
| 2018-04-09 | $12.80 | $13.06 | $12.80 | $12.96 | $12.85 | 2,555,910 |
| 2018-04-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.76 | 0 |
| 2018-04-05 | $12.87 | $12.87 | $12.87 | $12.87 | $12.76 | 0 |
| 2018-04-04 | $12.98 | $13.19 | $12.87 | $12.87 | $12.76 | 3,786,270 |
| 2018-04-03 | $12.95 | $13.03 | $12.75 | $12.95 | $12.84 | 4,065,780 |
| 2018-04-02 | $13.26 | $13.44 | $13.16 | $13.20 | $13.09 | 4,548,490 |
| 2018-03-30 | $13.05 | $13.35 | $12.98 | $13.30 | $13.19 | 5,696,260 |
| 2018-03-29 | $13.01 | $13.16 | $12.85 | $12.96 | $12.85 | 3,112,010 |
| 2018-03-28 | $12.85 | $13.06 | $12.73 | $12.92 | $12.81 | 3,354,340 |
| 2018-03-27 | $12.80 | $13.14 | $12.80 | $12.96 | $12.85 | 5,112,960 |
| 2018-03-26 | $12.07 | $12.73 | $12.07 | $12.71 | $12.60 | 4,242,760 |
| 2018-03-23 | $12.81 | $13.14 | $12.22 | $12.42 | $12.31 | 7,060,070 |
| 2018-03-22 | $13.39 | $13.60 | $13.39 | $13.41 | $13.30 | 2,857,340 |
| 2018-03-21 | $13.62 | $13.81 | $13.33 | $13.37 | $13.26 | 3,641,940 |
| 2018-03-20 | $13.56 | $13.69 | $13.28 | $13.62 | $13.50 | 4,271,440 |
| 2018-03-19 | $13.62 | $13.87 | $13.57 | $13.67 | $13.55 | 3,857,990 |
| 2018-03-16 | $13.65 | $13.83 | $13.51 | $13.55 | $13.43 | 3,776,300 |
| 2018-03-15 | $13.98 | $14.04 | $13.54 | $13.74 | $13.62 | 6,416,710 |
| 2018-03-14 | $13.94 | $14.59 | $13.92 | $14.01 | $13.89 | 8,443,840 |
| 2018-03-13 | $14.03 | $14.18 | $13.85 | $13.92 | $13.80 | 5,746,900 |
| 2018-03-12 | $14.10 | $14.28 | $13.87 | $14.15 | $14.03 | 10,179,530 |
| 2018-03-09 | $13.42 | $14.49 | $13.42 | $13.99 | $13.87 | 13,127,050 |
| 2018-03-08 | $13.12 | $13.27 | $13.06 | $13.26 | $13.15 | 4,255,100 |
| 2018-03-07 | $13.41 | $13.46 | $13.05 | $13.07 | $12.96 | 4,304,430 |
| 2018-03-06 | $13.48 | $13.68 | $13.37 | $13.43 | $13.32 | 4,273,770 |
| 2018-03-05 | $13.36 | $13.48 | $13.15 | $13.46 | $13.35 | 3,286,940 |
| 2018-03-02 | $13.35 | $13.58 | $13.27 | $13.31 | $13.20 | 3,687,010 |
| 2018-03-01 | $13.23 | $13.69 | $13.20 | $13.44 | $13.33 | 4,927,750 |
| 2018-02-28 | $13.15 | $13.36 | $12.96 | $13.20 | $13.09 | 3,978,220 |
| 2018-02-27 | $13.32 | $13.42 | $13.18 | $13.20 | $13.09 | 3,736,940 |
| 2018-02-26 | $13.10 | $13.35 | $13.09 | $13.32 | $13.21 | 4,087,320 |
| 2018-02-23 | $13.11 | $13.26 | $12.94 | $13.06 | $12.95 | 3,305,730 |
| 2018-02-22 | $13.19 | $13.49 | $13.17 | $13.17 | $13.06 | 5,237,450 |
| 2018-02-21 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2018-02-20 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2018-02-19 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2018-02-16 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2018-02-15 | $13.15 | $13.15 | $13.15 | $13.15 | $13.04 | 0 |
| 2018-02-14 | $12.88 | $13.40 | $12.61 | $13.15 | $13.04 | 7,266,350 |
| 2018-02-13 | $12.28 | $12.45 | $12.20 | $12.23 | $12.13 | 1,852,020 |
| 2018-02-12 | $11.96 | $12.36 | $11.96 | $12.31 | $12.20 | 2,508,000 |
| 2018-02-09 | $12.07 | $12.22 | $11.78 | $11.94 | $11.84 | 3,281,940 |
| 2018-02-08 | $12.18 | $12.38 | $12.10 | $12.35 | $12.24 | 2,744,060 |
| 2018-02-07 | $12.00 | $12.28 | $11.73 | $12.20 | $12.10 | 4,951,910 |
| 2018-02-06 | $12.50 | $12.50 | $11.69 | $11.80 | $11.70 | 6,841,200 |
| 2018-02-05 | $12.99 | $13.08 | $12.72 | $12.72 | $12.61 | 2,876,750 |
| 2018-02-02 | $13.03 | $13.30 | $12.90 | $13.10 | $12.99 | 2,376,050 |
| 2018-02-01 | $13.12 | $13.49 | $13.05 | $13.08 | $12.97 | 3,404,250 |
| 2018-01-31 | $13.85 | $13.85 | $13.33 | $13.37 | $13.26 | 3,362,450 |
| 2018-01-30 | $13.79 | $13.99 | $13.75 | $13.88 | $13.76 | 2,411,960 |
| 2018-01-29 | $13.78 | $14.05 | $13.71 | $13.79 | $13.67 | 3,254,360 |
| 2018-01-26 | $13.81 | $13.95 | $13.73 | $13.78 | $13.66 | 3,827,120 |
| 2018-01-25 | $13.96 | $14.39 | $13.84 | $13.88 | $13.76 | 6,855,340 |
| 2018-01-24 | $13.51 | $13.99 | $13.49 | $13.98 | $13.86 | 6,705,190 |
| 2018-01-23 | $13.56 | $13.72 | $13.45 | $13.54 | $13.42 | 3,001,340 |
| 2018-01-22 | $13.23 | $13.72 | $13.05 | $13.65 | $13.53 | 5,680,650 |
| 2018-01-19 | $13.22 | $13.34 | $13.13 | $13.23 | $13.12 | 2,412,790 |
| 2018-01-18 | $13.43 | $13.51 | $13.21 | $13.22 | $13.11 | 3,015,520 |
| 2018-01-17 | $13.24 | $13.42 | $13.01 | $13.42 | $13.31 | 4,358,710 |
| 2018-01-16 | $13.15 | $13.29 | $13.15 | $13.20 | $13.09 | 2,149,940 |
| 2018-01-15 | $13.65 | $13.65 | $13.16 | $13.18 | $13.07 | 3,723,390 |
| 2018-01-12 | $13.74 | $13.79 | $13.65 | $13.65 | $13.53 | 2,462,060 |
| 2018-01-11 | $13.50 | $13.75 | $13.44 | $13.67 | $13.55 | 2,547,180 |
| 2018-01-10 | $13.75 | $13.79 | $13.46 | $13.50 | $13.38 | 2,786,250 |
| 2018-01-09 | $13.83 | $13.87 | $13.67 | $13.77 | $13.65 | 1,923,920 |
| 2018-01-08 | $13.78 | $13.89 | $13.73 | $13.86 | $13.74 | 2,228,160 |
| 2018-01-05 | $13.82 | $13.90 | $13.69 | $13.82 | $13.70 | 2,592,040 |
| 2018-01-04 | $13.87 | $13.96 | $13.74 | $13.80 | $13.68 | 2,756,630 |
| 2018-01-03 | $13.69 | $13.97 | $13.68 | $13.90 | $13.78 | 3,673,720 |
| 2018-01-02 | $13.72 | $13.79 | $13.71 | $13.78 | $13.66 | 2,042,480 |
| 2018-01-01 | $13.69 | $13.69 | $13.69 | $13.69 | $13.57 | 0 |
| 2017-12-29 | $13.73 | $13.75 | $13.57 | $13.69 | $13.57 | 2,363,600 |
| 2017-12-28 | $13.61 | $13.88 | $13.55 | $13.75 | $13.63 | 3,746,840 |
| 2017-12-27 | $13.42 | $13.66 | $13.34 | $13.62 | $13.50 | 3,003,680 |
| 2017-12-26 | $13.26 | $13.44 | $13.15 | $13.38 | $13.27 | 2,162,380 |
| 2017-12-25 | $13.31 | $13.40 | $13.14 | $13.25 | $13.14 | 2,474,190 |
| 2017-12-22 | $13.47 | $13.48 | $13.32 | $13.39 | $13.28 | 2,143,480 |
| 2017-12-21 | $13.44 | $13.51 | $13.33 | $13.34 | $13.23 | 2,566,500 |
| 2017-12-20 | $13.68 | $13.73 | $13.35 | $13.36 | $13.25 | 2,485,100 |
| 2017-12-19 | $13.57 | $13.73 | $13.55 | $13.70 | $13.58 | 2,204,080 |
| 2017-12-18 | $13.61 | $13.76 | $13.54 | $13.56 | $13.44 | 2,220,470 |
| 2017-12-15 | $13.69 | $13.79 | $13.50 | $13.63 | $13.51 | 2,270,300 |
| 2017-12-14 | $13.67 | $13.84 | $13.53 | $13.73 | $13.61 | 2,008,490 |
| 2017-12-13 | $13.81 | $13.85 | $13.58 | $13.66 | $13.54 | 2,241,780 |
| 2017-12-12 | $13.93 | $14.00 | $13.80 | $13.81 | $13.69 | 1,766,470 |
| 2017-12-11 | $13.77 | $13.99 | $13.71 | $13.92 | $13.80 | 2,942,330 |
| 2017-12-08 | $13.69 | $13.87 | $13.61 | $13.65 | $13.53 | 2,066,880 |
| 2017-12-07 | $13.54 | $13.88 | $13.49 | $13.67 | $13.55 | 3,399,510 |
| 2017-12-06 | $13.16 | $13.54 | $13.16 | $13.42 | $13.31 | 2,797,210 |
| 2017-12-05 | $14.07 | $14.15 | $13.36 | $13.38 | $13.27 | 4,492,720 |
| 2017-12-04 | $14.20 | $14.28 | $14.04 | $14.06 | $13.94 | 2,357,340 |
| 2017-12-01 | $14.08 | $14.25 | $14.05 | $14.19 | $14.07 | 2,451,880 |
| 2017-11-30 | $14.07 | $14.19 | $14.02 | $14.07 | $13.95 | 1,775,280 |
| 2017-11-29 | $14.28 | $14.33 | $14.06 | $14.06 | $13.94 | 2,462,860 |
| 2017-11-28 | $14.13 | $14.32 | $14.08 | $14.26 | $14.14 | 2,275,700 |
| 2017-11-27 | $14.27 | $14.34 | $14.00 | $14.08 | $13.96 | 2,084,250 |
| 2017-11-24 | $14.03 | $14.40 | $14.03 | $14.29 | $14.17 | 2,160,000 |
| 2017-11-23 | $14.50 | $14.61 | $14.09 | $14.17 | $14.05 | 2,894,230 |
| 2017-11-22 | $14.54 | $14.65 | $14.40 | $14.63 | $14.51 | 3,079,980 |
| 2017-11-21 | $14.39 | $14.63 | $14.30 | $14.45 | $14.33 | 2,868,500 |
| 2017-11-20 | $14.57 | $14.70 | $14.00 | $14.43 | $14.31 | 3,070,090 |
| 2017-11-17 | $15.27 | $15.28 | $14.48 | $14.55 | $14.43 | 5,043,350 |
| 2017-11-16 | $15.15 | $15.42 | $15.12 | $15.16 | $15.03 | 2,670,710 |
| 2017-11-15 | $15.57 | $15.65 | $15.13 | $15.19 | $15.06 | 4,310,980 |
| 2017-11-14 | $15.78 | $15.92 | $15.50 | $15.55 | $15.42 | 4,795,060 |
| 2017-11-13 | $15.88 | $16.14 | $15.83 | $15.98 | $15.84 | 3,918,550 |
| 2017-11-10 | $15.88 | $15.98 | $15.76 | $15.91 | $15.77 | 3,245,940 |
| 2017-11-09 | $15.80 | $15.96 | $15.70 | $15.83 | $15.69 | 3,106,090 |
| 2017-11-08 | $15.71 | $15.85 | $15.56 | $15.70 | $15.57 | 3,283,840 |
| 2017-11-07 | $15.73 | $15.73 | $15.50 | $15.71 | $15.58 | 3,065,270 |
| 2017-11-06 | $15.60 | $15.69 | $15.44 | $15.69 | $15.56 | 2,154,360 |
| 2017-11-03 | $15.54 | $15.77 | $15.51 | $15.59 | $15.46 | 2,596,360 |
| 2017-11-02 | $15.90 | $15.90 | $15.50 | $15.67 | $15.54 | 3,858,780 |
| 2017-11-01 | $15.95 | $16.06 | $15.82 | $15.86 | $15.72 | 2,622,300 |
| 2017-10-31 | $15.89 | $15.94 | $15.74 | $15.83 | $15.69 | 3,210,040 |
| 2017-10-30 | $16.49 | $16.64 | $15.80 | $15.81 | $15.68 | 7,008,740 |
| 2017-10-27 | $16.78 | $16.79 | $16.42 | $16.49 | $16.35 | 4,458,860 |
| 2017-10-26 | $16.48 | $16.85 | $16.44 | $16.79 | $16.65 | 6,943,700 |
| 2017-10-25 | $16.35 | $16.56 | $16.20 | $16.45 | $16.31 | 3,327,200 |
| 2017-10-24 | $16.47 | $16.48 | $16.13 | $16.26 | $16.12 | 2,925,940 |
| 2017-10-23 | $16.30 | $16.58 | $16.27 | $16.50 | $16.36 | 2,840,460 |
| 2017-10-20 | $16.15 | $16.36 | $16.12 | $16.33 | $16.19 | 1,961,320 |
| 2017-10-19 | $16.14 | $16.38 | $16.13 | $16.18 | $16.04 | 3,134,300 |
| 2017-10-18 | $16.53 | $16.73 | $16.15 | $16.36 | $16.22 | 3,853,370 |
| 2017-10-17 | $16.62 | $16.65 | $16.43 | $16.50 | $16.36 | 3,904,030 |
| 2017-10-16 | $17.18 | $17.28 | $16.67 | $16.70 | $16.56 | 9,293,190 |
| 2017-10-13 | $16.56 | $16.67 | $16.42 | $16.60 | $16.46 | 4,022,620 |
| 2017-10-12 | $16.52 | $16.58 | $16.39 | $16.56 | $16.42 | 4,855,630 |
| 2017-10-11 | $17.00 | $17.08 | $16.50 | $16.51 | $16.37 | 9,433,450 |
| 2017-10-10 | $17.10 | $17.15 | $16.80 | $16.99 | $16.85 | 6,444,960 |
| 2017-10-09 | $17.08 | $17.44 | $16.94 | $17.10 | $16.95 | 9,491,020 |
| 2017-10-06 | $17.08 | $17.08 | $17.08 | $17.08 | $16.93 | 0 |
| 2017-10-05 | $17.08 | $17.08 | $17.08 | $17.08 | $16.93 | 0 |
| 2017-10-04 | $17.08 | $17.08 | $17.08 | $17.08 | $16.93 | 0 |
| 2017-10-03 | $17.08 | $17.08 | $17.08 | $17.08 | $16.93 | 0 |
| 2017-10-02 | $17.08 | $17.08 | $17.08 | $17.08 | $16.93 | 0 |
| 2017-09-29 | $16.65 | $17.20 | $16.64 | $17.08 | $16.93 | 8,726,410 |
| 2017-09-28 | $17.12 | $17.19 | $16.63 | $16.65 | $16.51 | 7,113,540 |
| 2017-09-27 | $16.83 | $17.09 | $16.78 | $17.00 | $16.85 | 6,260,970 |
| 2017-09-26 | $16.81 | $16.91 | $16.58 | $16.87 | $16.73 | 6,766,920 |
| 2017-09-25 | $17.19 | $17.33 | $16.73 | $16.81 | $16.67 | 8,571,430 |
| 2017-09-22 | $17.39 | $17.76 | $17.06 | $17.34 | $17.19 | 13,474,340 |
| 2017-09-21 | $17.39 | $17.75 | $16.93 | $17.71 | $17.56 | 19,168,840 |
| 2017-09-20 | $17.33 | $17.56 | $17.12 | $17.35 | $17.20 | 9,578,620 |
| 2017-09-19 | $17.72 | $17.80 | $17.19 | $17.27 | $17.12 | 13,054,710 |
| 2017-09-18 | $17.98 | $18.02 | $17.59 | $17.79 | $17.64 | 12,314,800 |
| 2017-09-15 | $17.44 | $18.03 | $17.33 | $17.90 | $17.75 | 19,530,600 |
| 2017-09-14 | $17.47 | $17.84 | $17.10 | $17.44 | $17.29 | 17,990,110 |
| 2017-09-13 | $17.61 | $17.78 | $17.32 | $17.50 | $17.35 | 19,060,660 |
| 2017-09-12 | $17.11 | $17.99 | $16.96 | $17.26 | $17.11 | 35,184,680 |
| 2017-09-11 | $16.39 | $17.35 | $16.31 | $17.08 | $16.93 | 25,431,420 |
| 2017-09-08 | $16.06 | $16.12 | $15.87 | $15.97 | $15.83 | 5,481,290 |
| 2017-09-07 | $16.41 | $16.41 | $16.05 | $16.06 | $15.92 | 6,785,460 |
| 2017-09-06 | $16.16 | $16.37 | $16.05 | $16.35 | $16.21 | 10,024,100 |
| 2017-09-05 | $15.97 | $16.34 | $15.85 | $16.19 | $16.05 | 8,666,370 |
| 2017-09-04 | $15.90 | $16.05 | $15.80 | $15.97 | $15.83 | 4,951,480 |
| 2017-09-01 | $15.90 | $15.95 | $15.80 | $15.92 | $15.78 | 3,622,500 |
| 2017-08-31 | $15.86 | $16.01 | $15.85 | $15.88 | $15.74 | 2,772,110 |
| 2017-08-30 | $16.01 | $16.09 | $15.84 | $15.90 | $15.76 | 3,950,720 |
| 2017-08-29 | $16.15 | $16.31 | $15.96 | $16.01 | $15.87 | 4,983,940 |
| 2017-08-28 | $16.05 | $16.36 | $16.05 | $16.26 | $16.12 | 6,529,900 |
| 2017-08-25 | $16.27 | $16.43 | $16.08 | $16.17 | $16.03 | 6,153,680 |
| 2017-08-24 | $15.99 | $16.09 | $15.86 | $16.09 | $15.95 | 4,038,000 |
| 2017-08-23 | $16.10 | $16.25 | $15.93 | $15.95 | $15.81 | 4,543,960 |
| 2017-08-22 | $16.31 | $16.36 | $16.00 | $16.08 | $15.94 | 6,565,930 |
| 2017-08-21 | $15.75 | $16.35 | $15.75 | $16.30 | $16.16 | 11,473,270 |
| 2017-08-18 | $15.80 | $15.92 | $15.73 | $15.78 | $15.65 | 3,339,180 |
| 2017-08-17 | $16.00 | $16.00 | $15.78 | $15.94 | $15.80 | 7,134,750 |
| 2017-08-16 | $15.78 | $16.25 | $15.68 | $16.09 | $15.95 | 9,485,330 |
| 2017-08-15 | $15.75 | $15.99 | $15.68 | $15.80 | $15.67 | 4,145,310 |
| 2017-08-14 | $15.40 | $15.76 | $15.40 | $15.74 | $15.61 | 4,553,040 |
| 2017-08-11 | $15.38 | $15.77 | $15.28 | $15.50 | $15.37 | 4,857,780 |
| 2017-08-10 | $15.76 | $15.84 | $15.30 | $15.50 | $15.37 | 4,390,520 |
| 2017-08-09 | $15.69 | $15.76 | $15.50 | $15.59 | $15.46 | 2,881,380 |
| 2017-08-08 | $15.58 | $15.75 | $15.57 | $15.66 | $15.53 | 3,152,250 |
| 2017-08-07 | $15.44 | $15.67 | $15.44 | $15.53 | $15.40 | 2,004,340 |
| 2017-08-04 | $15.68 | $15.75 | $15.43 | $15.43 | $15.30 | 3,310,890 |
| 2017-08-03 | $15.69 | $15.88 | $15.43 | $15.63 | $15.50 | 4,973,900 |
| 2017-08-02 | $15.92 | $16.30 | $15.67 | $15.70 | $15.57 | 6,722,200 |
| 2017-08-01 | $15.62 | $16.15 | $15.55 | $15.98 | $15.84 | 6,953,480 |
| 2017-07-31 | $15.69 | $15.78 | $15.51 | $15.65 | $15.52 | 2,858,170 |
| 2017-07-28 | $15.61 | $15.80 | $15.50 | $15.64 | $15.49 | 4,733,840 |
| 2017-07-27 | $15.14 | $15.94 | $15.08 | $15.69 | $15.54 | 7,566,400 |
| 2017-07-26 | $15.18 | $15.31 | $15.05 | $15.22 | $15.07 | 2,959,490 |
| 2017-07-25 | $15.29 | $15.38 | $15.06 | $15.18 | $15.03 | 2,755,010 |
| 2017-07-24 | $15.16 | $15.40 | $15.01 | $15.28 | $15.13 | 2,910,620 |
| 2017-07-21 | $15.16 | $15.25 | $15.05 | $15.10 | $14.95 | 2,863,130 |
| 2017-07-20 | $15.08 | $15.34 | $15.08 | $15.15 | $15.00 | 3,465,870 |
| 2017-07-19 | $15.03 | $15.22 | $15.03 | $15.20 | $15.05 | 3,367,520 |
| 2017-07-18 | $15.10 | $15.19 | $14.71 | $15.10 | $14.95 | 4,381,390 |
| 2017-07-17 | $16.07 | $16.09 | $15.02 | $15.02 | $14.87 | 8,618,230 |
| 2017-07-14 | $16.35 | $16.40 | $16.05 | $16.12 | $15.96 | 2,924,610 |
| 2017-07-13 | $16.29 | $16.43 | $16.23 | $16.37 | $16.21 | 2,728,900 |
| 2017-07-12 | $16.21 | $16.39 | $16.03 | $16.35 | $16.19 | 4,405,150 |
| 2017-07-11 | $16.33 | $16.42 | $16.23 | $16.28 | $16.12 | 3,471,500 |
| 2017-07-10 | $16.67 | $16.71 | $16.21 | $16.28 | $16.12 | 6,602,700 |
| 2017-07-07 | $16.87 | $16.90 | $16.57 | $16.63 | $16.47 | 8,449,890 |
| 2017-07-06 | $16.84 | $17.15 | $16.81 | $16.98 | $16.81 | 8,026,300 |
| 2017-07-05 | $16.80 | $16.93 | $16.60 | $16.85 | $16.68 | 5,918,640 |
| 2017-07-04 | $17.14 | $17.14 | $16.83 | $16.91 | $16.74 | 5,449,790 |
| 2017-07-03 | $16.80 | $17.12 | $16.75 | $17.12 | $16.95 | 6,025,970 |
| 2017-06-30 | $17.07 | $17.07 | $17.07 | $17.07 | $16.90 | 0 |
| 2017-06-29 | $17.07 | $17.07 | $17.07 | $17.07 | $16.90 | 0 |
| 2017-06-28 | $16.92 | $17.09 | $16.72 | $17.07 | $16.90 | 5,927,180 |
| 2017-06-27 | $17.20 | $17.20 | $16.90 | $16.97 | $16.80 | 7,046,870 |
| 2017-06-26 | $17.24 | $17.34 | $16.93 | $17.18 | $17.01 | 9,584,470 |
| 2017-06-23 | $16.60 | $17.19 | $16.54 | $17.16 | $16.99 | 12,269,010 |
| 2017-06-22 | $16.64 | $17.05 | $16.51 | $16.68 | $16.52 | 9,038,690 |
| 2017-06-21 | $16.72 | $16.72 | $16.52 | $16.62 | $16.46 | 6,239,310 |
| 2017-06-20 | $16.60 | $17.26 | $16.46 | $16.86 | $16.69 | 10,534,690 |
| 2017-06-19 | $16.55 | $16.75 | $16.50 | $16.64 | $16.48 | 3,564,180 |
| 2017-06-16 | $16.77 | $16.88 | $16.56 | $16.58 | $16.42 | 5,555,670 |
| 2017-06-15 | $16.70 | $17.04 | $16.60 | $16.85 | $16.68 | 8,835,620 |
| 2017-06-14 | $16.64 | $16.85 | $16.50 | $16.71 | $16.55 | 7,432,580 |
| 2017-06-13 | $16.15 | $16.75 | $16.11 | $16.70 | $16.54 | 7,078,080 |
| 2017-06-12 | $16.65 | $16.65 | $16.19 | $16.22 | $16.06 | 4,801,740 |
| 2017-06-09 | $16.60 | $16.81 | $16.34 | $16.73 | $16.57 | 6,467,680 |
| 2017-06-08 | $16.81 | $16.97 | $16.61 | $16.63 | $16.47 | 7,083,760 |
| 2017-06-07 | $16.22 | $16.95 | $16.20 | $16.81 | $16.65 | 9,975,160 |
| 2017-06-06 | $16.49 | $16.52 | $16.01 | $16.18 | $16.02 | 5,173,500 |
| 2017-06-05 | $16.61 | $16.63 | $16.37 | $16.48 | $16.32 | 4,894,420 |
| 2017-06-02 | $15.87 | $16.67 | $15.60 | $16.57 | $16.41 | 6,943,660 |
| 2017-06-01 | $16.05 | $16.14 | $15.68 | $15.75 | $15.60 | 5,993,700 |
| 2017-05-31 | $17.00 | $17.00 | $16.26 | $16.29 | $16.13 | 6,703,380 |
| 2017-05-30 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 0 |
| 2017-05-29 | $16.66 | $16.66 | $16.66 | $16.66 | $16.50 | 0 |
| 2017-05-26 | $16.25 | $16.89 | $16.21 | $16.66 | $16.50 | 8,030,920 |
| 2017-05-25 | $16.02 | $16.35 | $15.84 | $16.25 | $16.09 | 5,580,320 |
| 2017-05-24 | $15.76 | $16.11 | $15.65 | $16.11 | $15.95 | 4,897,030 |
| 2017-05-23 | $16.11 | $16.23 | $15.63 | $15.70 | $15.55 | 6,595,770 |
| 2017-05-22 | $16.61 | $16.84 | $16.00 | $16.10 | $15.94 | 8,096,600 |
| 2017-05-19 | $17.17 | $17.24 | $16.54 | $16.60 | $16.44 | 11,202,400 |
| 2017-05-18 | $17.15 | $17.54 | $16.90 | $17.30 | $17.13 | 14,096,600 |
| 2017-05-17 | $16.90 | $17.45 | $16.80 | $17.06 | $16.89 | 13,074,580 |
| 2017-05-16 | $16.05 | $16.78 | $15.89 | $16.72 | $16.56 | 8,259,360 |
| 2017-05-15 | $15.99 | $16.09 | $15.84 | $15.90 | $15.74 | 3,733,310 |
| 2017-05-12 | $16.03 | $16.15 | $15.80 | $15.90 | $15.74 | 5,157,010 |
| 2017-05-11 | $16.05 | $16.39 | $15.64 | $16.13 | $15.97 | 8,197,390 |
| 2017-05-10 | $16.31 | $16.56 | $15.69 | $15.73 | $15.58 | 6,939,270 |
| 2017-05-09 | $16.26 | $16.65 | $16.06 | $16.44 | $16.28 | 6,812,020 |
| 2017-05-08 | $17.01 | $17.15 | $16.29 | $16.37 | $16.21 | 9,958,120 |
| 2017-05-05 | $18.70 | $18.70 | $17.30 | $17.33 | $17.16 | 18,603,960 |
| 2017-05-04 | $16.29 | $17.62 | $16.11 | $17.38 | $17.21 | 12,295,670 |
| 2017-05-03 | $16.50 | $16.51 | $16.15 | $16.26 | $16.10 | 3,460,590 |
| 2017-05-02 | $16.49 | $16.67 | $16.35 | $16.58 | $16.42 | 3,531,990 |
| 2017-05-01 | $16.49 | $16.49 | $16.49 | $16.49 | $16.33 | 0 |
| 2017-04-28 | $16.27 | $16.57 | $16.20 | $16.49 | $16.33 | 3,857,700 |
| 2017-04-27 | $16.13 | $16.46 | $15.60 | $16.35 | $16.19 | 5,893,390 |
| 2017-04-26 | $16.09 | $16.35 | $16.06 | $16.30 | $16.14 | 3,648,130 |
| 2017-04-25 | $16.21 | $16.41 | $16.10 | $16.15 | $15.99 | 3,853,220 |
| 2017-04-24 | $16.58 | $16.72 | $16.00 | $16.17 | $16.01 | 4,769,160 |
| 2017-04-21 | $16.87 | $16.94 | $16.55 | $16.57 | $16.41 | 3,924,940 |
| 2017-04-20 | $17.16 | $17.39 | $16.66 | $16.74 | $16.58 | 6,019,670 |
| 2017-04-19 | $17.87 | $17.88 | $16.80 | $17.20 | $17.03 | 9,611,330 |
| 2017-04-18 | $17.80 | $18.45 | $17.80 | $18.05 | $17.87 | 10,665,570 |
| 2017-04-17 | $17.60 | $17.96 | $17.51 | $17.71 | $17.54 | 5,954,670 |
| 2017-04-14 | $17.97 | $17.97 | $17.45 | $17.56 | $17.39 | 5,658,570 |
| 2017-04-13 | $17.73 | $18.17 | $17.69 | $17.78 | $17.61 | 6,980,200 |
| 2017-04-12 | $18.27 | $18.45 | $17.66 | $17.69 | $17.52 | 14,384,790 |
| 2017-04-11 | $17.43 | $19.37 | $17.31 | $18.74 | $18.56 | 29,858,160 |
| 2017-04-10 | $16.82 | $18.01 | $16.77 | $17.70 | $17.53 | 20,536,130 |
| 2017-04-07 | $16.90 | $17.46 | $16.68 | $16.80 | $16.64 | 8,942,750 |
| 2017-04-06 | $16.89 | $17.64 | $16.61 | $16.99 | $16.82 | 7,805,020 |
| 2017-04-05 | $16.39 | $16.92 | $16.39 | $16.80 | $16.64 | 3,617,740 |
| 2017-04-04 | $16.38 | $16.38 | $16.38 | $16.38 | $16.22 | 0 |
| 2017-04-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.22 | 0 |
| 2017-03-31 | $16.36 | $16.47 | $16.25 | $16.38 | $16.22 | 2,599,830 |
| 2017-03-30 | $16.69 | $16.80 | $16.28 | $16.34 | $16.18 | 4,771,540 |
| 2017-03-29 | $16.81 | $16.96 | $16.63 | $16.65 | $16.49 | 3,368,410 |
| 2017-03-28 | $17.15 | $17.22 | $16.88 | $16.89 | $16.72 | 4,494,890 |
| 2017-03-27 | $17.40 | $17.40 | $17.17 | $17.19 | $17.02 | 2,696,380 |
| 2017-03-24 | $17.30 | $17.35 | $17.10 | $17.35 | $17.18 | 2,764,410 |
| 2017-03-23 | $17.21 | $17.42 | $17.12 | $17.17 | $17.00 | 3,582,940 |
| 2017-03-22 | $17.45 | $17.60 | $17.20 | $17.28 | $17.11 | 4,297,990 |
| 2017-03-21 | $17.50 | $17.70 | $17.43 | $17.61 | $17.44 | 2,986,390 |
| 2017-03-20 | $17.45 | $17.63 | $17.41 | $17.55 | $17.38 | 2,952,260 |
| 2017-03-17 | $17.64 | $17.90 | $17.43 | $17.44 | $17.27 | 4,465,550 |
| 2017-03-16 | $17.51 | $17.69 | $17.51 | $17.66 | $17.49 | 3,097,590 |
| 2017-03-15 | $17.52 | $17.58 | $17.42 | $17.47 | $17.30 | 2,903,300 |
| 2017-03-14 | $17.81 | $17.89 | $17.45 | $17.47 | $17.30 | 4,925,330 |
| 2017-03-13 | $17.62 | $17.97 | $17.59 | $17.81 | $17.64 | 4,383,220 |
| 2017-03-10 | $17.76 | $17.85 | $17.65 | $17.80 | $17.63 | 3,618,910 |
| 2017-03-09 | $18.01 | $18.24 | $17.71 | $17.76 | $17.59 | 6,473,680 |
| 2017-03-08 | $18.20 | $18.40 | $18.00 | $18.03 | $17.85 | 8,684,130 |
| 2017-03-07 | $17.76 | $18.48 | $17.63 | $18.45 | $18.27 | 13,843,080 |
| 2017-03-06 | $17.29 | $17.85 | $17.29 | $17.75 | $17.58 | 8,081,410 |
| 2017-03-03 | $17.15 | $17.36 | $17.06 | $17.28 | $17.11 | 4,832,600 |
| 2017-03-02 | $17.37 | $17.39 | $17.10 | $17.16 | $16.99 | 3,895,970 |
| 2017-03-01 | $17.13 | $17.34 | $17.02 | $17.24 | $17.07 | 4,860,110 |
| 2017-02-28 | $16.71 | $17.47 | $16.71 | $17.22 | $17.05 | 9,550,690 |
| 2017-02-27 | $16.80 | $16.86 | $16.61 | $16.65 | $16.49 | 3,363,280 |
| 2017-02-24 | $16.73 | $16.87 | $16.70 | $16.79 | $16.63 | 2,708,590 |
| 2017-02-23 | $16.89 | $16.89 | $16.66 | $16.75 | $16.59 | 3,252,990 |
| 2017-02-22 | $16.76 | $16.93 | $16.75 | $16.90 | $16.73 | 3,579,980 |
| 2017-02-21 | $16.64 | $16.88 | $16.60 | $16.82 | $16.66 | 6,107,560 |
| 2017-02-20 | $16.53 | $16.61 | $16.41 | $16.60 | $16.44 | 2,914,490 |
| 2017-02-17 | $16.33 | $16.67 | $16.20 | $16.53 | $16.37 | 5,586,220 |
| 2017-02-16 | $16.31 | $16.47 | $16.26 | $16.33 | $16.17 | 2,331,740 |
| 2017-02-15 | $16.57 | $16.67 | $16.30 | $16.32 | $16.16 | 2,915,950 |
| 2017-02-14 | $16.65 | $16.71 | $16.55 | $16.56 | $16.40 | 2,053,240 |
| 2017-02-13 | $16.51 | $16.74 | $16.50 | $16.63 | $16.47 | 3,420,340 |
| 2017-02-10 | $16.76 | $16.80 | $16.50 | $16.62 | $16.46 | 4,585,930 |
| 2017-02-09 | $16.71 | $16.84 | $16.62 | $16.77 | $16.61 | 2,958,670 |
| 2017-02-08 | $16.65 | $16.70 | $16.58 | $16.69 | $16.53 | 2,288,010 |
| 2017-02-07 | $16.65 | $16.73 | $16.51 | $16.58 | $16.42 | 2,341,500 |
| 2017-02-06 | $16.56 | $16.79 | $16.49 | $16.73 | $16.57 | 2,189,700 |
| 2017-02-03 | $16.60 | $16.74 | $16.47 | $16.57 | $16.41 | 1,612,130 |
| 2017-02-02 | $16.52 | $16.52 | $16.52 | $16.52 | $16.36 | 0 |
| 2017-02-01 | $16.52 | $16.52 | $16.52 | $16.52 | $16.36 | 0 |
| 2017-01-31 | $16.52 | $16.52 | $16.52 | $16.52 | $16.36 | 0 |
| 2017-01-30 | $16.52 | $16.52 | $16.52 | $16.52 | $16.36 | 0 |
| 2017-01-27 | $16.52 | $16.52 | $16.52 | $16.52 | $16.36 | 0 |
| 2017-01-26 | $16.38 | $16.54 | $16.37 | $16.52 | $16.36 | 1,668,750 |
| 2017-01-25 | $16.44 | $16.52 | $16.31 | $16.37 | $16.21 | 1,715,520 |
| 2017-01-24 | $16.61 | $16.69 | $16.31 | $16.35 | $16.19 | 2,231,860 |
| 2017-01-23 | $16.45 | $16.64 | $16.45 | $16.52 | $16.36 | 2,048,870 |
| 2017-01-20 | $16.21 | $16.65 | $16.21 | $16.42 | $16.26 | 3,742,980 |
| 2017-01-19 | $16.63 | $16.68 | $16.30 | $16.32 | $16.16 | 2,575,530 |
| 2017-01-18 | $16.87 | $17.06 | $16.51 | $16.62 | $16.46 | 3,474,360 |
| 2017-01-17 | $16.80 | $17.05 | $16.10 | $16.87 | $16.70 | 6,683,910 |
| 2017-01-16 | $17.55 | $18.08 | $15.70 | $16.78 | $16.62 | 7,478,240 |
| 2017-01-13 | $17.96 | $18.10 | $17.40 | $17.41 | $17.24 | 5,879,780 |
| 2017-01-12 | $17.69 | $18.14 | $17.45 | $18.05 | $17.87 | 10,738,680 |
| 2017-01-11 | $17.35 | $18.16 | $17.12 | $17.68 | $17.51 | 7,757,590 |
| 2017-01-10 | $17.39 | $17.47 | $17.32 | $17.35 | $17.18 | 2,072,410 |
| 2017-01-09 | $17.37 | $17.54 | $17.31 | $17.44 | $17.27 | 2,414,580 |
| 2017-01-06 | $17.64 | $17.66 | $17.38 | $17.41 | $17.24 | 3,002,060 |
| 2017-01-05 | $17.75 | $17.86 | $17.61 | $17.65 | $17.48 | 3,394,500 |
| 2017-01-04 | $17.41 | $17.89 | $17.33 | $17.75 | $17.58 | 4,800,110 |
| 2017-01-03 | $17.36 | $17.52 | $17.34 | $17.40 | $17.23 | 2,814,060 |
| 2017-01-02 | $17.34 | $17.34 | $17.34 | $17.34 | $17.17 | 0 |
| 2016-12-30 | $17.50 | $17.50 | $17.32 | $17.34 | $17.17 | 2,123,260 |
| 2016-12-29 | $17.40 | $17.56 | $17.38 | $17.38 | $17.21 | 2,173,940 |
| 2016-12-28 | $17.60 | $17.74 | $17.39 | $17.41 | $17.24 | 2,548,130 |
| 2016-12-27 | $17.82 | $17.90 | $17.65 | $17.66 | $17.49 | 1,890,660 |
| 2016-12-26 | $17.94 | $17.94 | $17.52 | $17.83 | $17.66 | 3,664,670 |
| 2016-12-23 | $18.10 | $18.24 | $17.89 | $17.94 | $17.76 | 2,744,080 |
| 2016-12-22 | $18.00 | $18.33 | $17.83 | $18.20 | $18.02 | 5,143,410 |
| 2016-12-21 | $17.93 | $18.04 | $17.92 | $17.97 | $17.79 | 1,784,590 |
| 2016-12-20 | $17.96 | $18.01 | $17.85 | $17.92 | $17.74 | 1,614,850 |
| 2016-12-19 | $18.18 | $18.18 | $17.90 | $17.92 | $17.74 | 2,273,220 |
| 2016-12-16 | $18.12 | $18.29 | $18.01 | $18.16 | $17.98 | 2,927,440 |
| 2016-12-15 | $17.82 | $18.22 | $17.82 | $18.14 | $17.96 | 3,754,070 |
| 2016-12-14 | $17.92 | $18.15 | $17.78 | $17.95 | $17.77 | 3,672,750 |
| 2016-12-13 | $17.99 | $18.18 | $17.78 | $17.91 | $17.73 | 5,509,000 |
| 2016-12-12 | $19.57 | $19.66 | $17.74 | $17.90 | $17.72 | 8,676,320 |
| 2016-12-09 | $19.77 | $19.85 | $19.35 | $19.49 | $19.30 | 5,701,890 |
| 2016-12-08 | $20.06 | $20.10 | $19.70 | $19.71 | $19.52 | 5,695,350 |
| 2016-12-07 | $20.02 | $20.12 | $19.81 | $20.06 | $19.86 | 4,439,510 |
| 2016-12-06 | $20.25 | $20.39 | $20.02 | $20.02 | $19.82 | 4,830,380 |
| 2016-12-05 | $20.05 | $20.48 | $20.01 | $20.21 | $20.01 | 3,713,750 |
| 2016-12-02 | $20.55 | $20.62 | $20.21 | $20.22 | $20.02 | 7,021,880 |
| 2016-12-01 | $20.38 | $20.76 | $20.31 | $20.66 | $20.46 | 14,617,340 |
| 2016-11-30 | $20.16 | $20.47 | $20.11 | $20.34 | $20.14 | 8,105,260 |
| 2016-11-29 | $20.24 | $20.45 | $20.15 | $20.21 | $20.01 | 5,556,930 |
| 2016-11-28 | $20.45 | $20.50 | $20.21 | $20.24 | $20.04 | 5,349,020 |
| 2016-11-25 | $20.08 | $20.39 | $20.02 | $20.37 | $20.17 | 6,026,990 |
| 2016-11-24 | $20.31 | $20.31 | $20.07 | $20.11 | $19.91 | 4,557,170 |
| 2016-11-23 | $20.28 | $20.54 | $20.28 | $20.32 | $20.12 | 10,047,970 |
| 2016-11-22 | $20.11 | $20.27 | $20.03 | $20.26 | $20.06 | 4,295,220 |
| 2016-11-21 | $20.10 | $20.18 | $20.01 | $20.10 | $19.90 | 4,051,790 |
| 2016-11-18 | $20.30 | $20.30 | $20.07 | $20.09 | $19.89 | 3,352,850 |
| 2016-11-17 | $20.09 | $20.36 | $20.05 | $20.13 | $19.93 | 4,260,940 |
| 2016-11-16 | $20.40 | $20.54 | $20.19 | $20.19 | $19.99 | 6,977,600 |
| 2016-11-15 | $20.27 | $20.34 | $20.04 | $20.30 | $20.10 | 5,939,320 |
| 2016-11-14 | $20.34 | $20.55 | $20.26 | $20.35 | $20.15 | 6,044,790 |
| 2016-11-11 | $20.31 | $20.35 | $20.13 | $20.34 | $20.14 | 4,982,930 |
| 2016-11-10 | $20.09 | $20.35 | $20.08 | $20.31 | $20.11 | 7,635,730 |
| 2016-11-09 | $20.07 | $20.19 | $19.72 | $19.97 | $19.77 | 5,072,560 |
| 2016-11-08 | $20.16 | $20.24 | $20.01 | $20.14 | $19.94 | 4,050,600 |
| 2016-11-07 | $20.11 | $20.24 | $19.96 | $20.16 | $19.96 | 4,079,600 |
| 2016-11-04 | $20.13 | $20.30 | $19.94 | $20.14 | $19.94 | 5,399,630 |
| 2016-11-03 | $20.21 | $20.39 | $20.09 | $20.16 | $19.96 | 6,498,790 |
| 2016-11-02 | $20.36 | $20.38 | $20.17 | $20.29 | $20.09 | 7,983,300 |
| 2016-11-01 | $20.25 | $20.35 | $20.04 | $20.35 | $20.15 | 10,196,580 |
| 2016-10-31 | $19.84 | $20.23 | $19.75 | $20.21 | $20.01 | 0 |
| 2016-10-28 | $19.73 | $19.95 | $19.73 | $19.83 | $19.64 | 5,569,190 |
| 2016-10-27 | $19.74 | $19.79 | $19.70 | $19.74 | $19.55 | 3,593,300 |
| 2016-10-26 | $19.93 | $19.99 | $19.71 | $19.74 | $19.55 | 5,116,650 |
| 2016-10-25 | $19.98 | $20.04 | $19.88 | $19.93 | $19.73 | 5,134,150 |
| 2016-10-24 | $19.85 | $20.10 | $19.75 | $19.97 | $19.77 | 5,321,620 |
| 2016-10-21 | $20.01 | $20.08 | $19.70 | $19.84 | $19.65 | 6,151,860 |
| 2016-10-20 | $20.01 | $20.10 | $19.98 | $19.99 | $19.79 | 5,117,640 |
| 2016-10-19 | $20.10 | $20.20 | $19.97 | $20.00 | $19.80 | 7,122,780 |
| 2016-10-18 | $19.92 | $20.43 | $19.90 | $20.20 | $20.00 | 10,604,040 |
| 2016-10-17 | $20.19 | $20.20 | $19.93 | $19.93 | $19.73 | 5,893,360 |
| 2016-10-14 | $20.09 | $20.16 | $20.02 | $20.13 | $19.93 | 3,938,430 |
| 2016-10-13 | $20.11 | $20.21 | $20.03 | $20.08 | $19.88 | 4,609,240 |
| 2016-10-12 | $20.33 | $20.34 | $20.08 | $20.11 | $19.91 | 5,222,200 |
| 2016-10-11 | $20.55 | $20.55 | $20.23 | $20.35 | $20.15 | 5,742,390 |
| 2016-10-10 | $20.50 | $20.57 | $20.25 | $20.56 | $20.36 | 6,750,560 |
| 2016-10-07 | $20.28 | $20.28 | $20.28 | $20.28 | $20.08 | 0 |
| 2016-10-06 | $20.28 | $20.28 | $20.28 | $20.28 | $20.08 | 0 |
| 2016-10-05 | $20.28 | $20.28 | $20.28 | $20.28 | $20.08 | 0 |
| 2016-10-04 | $20.28 | $20.28 | $20.28 | $20.28 | $20.08 | 0 |
| 2016-10-03 | $20.28 | $20.28 | $20.28 | $20.28 | $20.08 | 0 |
| 2016-09-30 | $20.30 | $20.43 | $20.20 | $20.28 | $20.08 | 2,794,540 |
| 2016-09-29 | $20.40 | $20.49 | $20.29 | $20.30 | $20.10 | 4,959,710 |
| 2016-09-28 | $20.20 | $20.42 | $20.02 | $20.32 | $20.12 | 7,272,040 |
| 2016-09-27 | $20.00 | $20.25 | $19.90 | $20.04 | $19.84 | 4,277,830 |
| 2016-09-26 | $20.27 | $20.42 | $20.00 | $20.11 | $19.91 | 5,080,020 |
| 2016-09-23 | $20.51 | $20.52 | $20.25 | $20.26 | $20.06 | 3,730,080 |
| 2016-09-22 | $20.66 | $20.72 | $20.40 | $20.49 | $20.29 | 3,341,400 |
| 2016-09-21 | $20.51 | $20.60 | $20.35 | $20.46 | $20.26 | 2,857,720 |
| 2016-09-20 | $20.65 | $20.78 | $20.40 | $20.46 | $20.26 | 3,143,390 |
| 2016-09-19 | $20.68 | $20.95 | $20.55 | $20.64 | $20.44 | 3,662,450 |
| 2016-09-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2016-09-15 | $20.70 | $20.70 | $20.70 | $20.70 | $20.50 | 0 |
| 2016-09-14 | $20.44 | $21.10 | $20.31 | $20.70 | $20.50 | 7,099,250 |
| 2016-09-13 | $20.48 | $20.60 | $20.32 | $20.48 | $20.28 | 3,262,190 |
| 2016-09-12 | $20.45 | $20.59 | $20.22 | $20.34 | $20.14 | 7,070,130 |
| 2016-09-09 | $20.91 | $21.20 | $20.82 | $20.88 | $20.68 | 8,264,510 |
| 2016-09-08 | $20.84 | $20.92 | $20.67 | $20.86 | $20.66 | 4,693,700 |
| 2016-09-07 | $20.68 | $21.03 | $20.62 | $20.83 | $20.63 | 7,554,180 |
| 2016-09-06 | $20.47 | $20.79 | $20.32 | $20.74 | $20.54 | 6,029,740 |
| 2016-09-05 | $20.45 | $20.54 | $20.31 | $20.52 | $20.32 | 4,043,940 |
| 2016-09-02 | $20.30 | $20.39 | $20.22 | $20.37 | $20.17 | 3,321,250 |
| 2016-09-01 | $20.50 | $20.59 | $20.28 | $20.30 | $20.10 | 3,875,670 |
| 2016-08-31 | $20.48 | $20.68 | $20.36 | $20.55 | $20.35 | 3,693,910 |
| 2016-08-30 | $20.43 | $20.61 | $20.40 | $20.48 | $20.28 | 4,239,510 |
| 2016-08-29 | $20.32 | $20.77 | $20.21 | $20.57 | $20.37 | 6,641,920 |
| 2016-08-26 | $20.31 | $20.44 | $20.21 | $20.28 | $20.08 | 3,491,150 |
| 2016-08-25 | $20.45 | $20.46 | $20.18 | $20.26 | $20.06 | 6,076,770 |
| 2016-08-24 | $20.42 | $20.80 | $20.42 | $20.60 | $20.40 | 4,379,700 |
| 2016-08-23 | $20.57 | $20.65 | $20.37 | $20.49 | $20.29 | 4,159,920 |
| 2016-08-22 | $20.96 | $21.03 | $20.50 | $20.52 | $20.32 | 4,675,890 |
| 2016-08-19 | $21.14 | $21.14 | $20.82 | $20.93 | $20.72 | 7,123,530 |
| 2016-08-18 | $20.79 | $21.12 | $20.68 | $21.10 | $20.89 | 10,015,110 |
| 2016-08-17 | $20.94 | $20.94 | $20.66 | $20.78 | $20.58 | 5,971,430 |
| 2016-08-16 | $20.90 | $20.95 | $20.76 | $20.83 | $20.63 | 5,886,340 |
| 2016-08-15 | $20.48 | $20.95 | $20.25 | $20.85 | $20.65 | 8,146,060 |
| 2016-08-12 | $20.31 | $20.50 | $20.23 | $20.44 | $20.24 | 4,446,100 |
| 2016-08-11 | $20.56 | $20.68 | $20.34 | $20.35 | $20.15 | 3,981,800 |
| 2016-08-10 | $20.79 | $21.03 | $20.61 | $20.66 | $20.46 | 4,954,010 |
| 2016-08-09 | $20.58 | $20.95 | $20.57 | $20.80 | $20.60 | 5,123,560 |
| 2016-08-08 | $20.38 | $20.59 | $20.18 | $20.54 | $20.34 | 3,501,800 |
| 2016-08-05 | $20.74 | $20.79 | $20.39 | $20.42 | $20.22 | 3,743,300 |
| 2016-08-04 | $20.52 | $20.68 | $20.38 | $20.60 | $20.40 | 3,886,430 |
| 2016-08-03 | $20.58 | $20.69 | $20.40 | $20.46 | $20.26 | 3,665,570 |
| 2016-08-02 | $20.44 | $20.68 | $20.44 | $20.56 | $20.36 | 3,263,080 |
| 2016-08-01 | $20.80 | $20.82 | $20.10 | $20.44 | $20.24 | 5,581,230 |
| 2016-07-29 | $21.11 | $21.29 | $20.66 | $20.78 | $20.58 | 5,842,970 |
| 2016-07-28 | $21.46 | $21.68 | $20.63 | $21.08 | $20.87 | 9,671,630 |
| 2016-07-27 | $22.96 | $23.09 | $21.30 | $21.50 | $21.29 | 19,547,150 |
| 2016-07-26 | $22.81 | $23.38 | $22.81 | $22.96 | $22.74 | 13,898,870 |
| 2016-07-25 | $22.49 | $22.98 | $22.40 | $22.77 | $22.55 | 12,587,000 |
| 2016-07-22 | $22.46 | $22.75 | $22.38 | $22.47 | $22.25 | 11,112,360 |
| 2016-07-21 | $22.51 | $22.86 | $22.31 | $22.56 | $22.34 | 16,180,850 |
| 2016-07-20 | $22.20 | $23.75 | $22.15 | $22.61 | $22.39 | 28,721,480 |
| 2016-07-19 | $21.80 | $21.94 | $21.62 | $21.92 | $21.71 | 6,815,030 |
| 2016-07-18 | $21.92 | $22.05 | $21.71 | $21.85 | $21.64 | 6,446,570 |
| 2016-07-15 | $22.29 | $22.36 | $21.85 | $21.91 | $21.70 | 9,769,680 |
| 2016-07-14 | $21.91 | $22.50 | $21.90 | $22.29 | $22.07 | 17,633,160 |
| 2016-07-13 | $21.81 | $22.16 | $21.70 | $21.96 | $21.74 | 10,155,980 |
| 2016-07-12 | $21.77 | $21.94 | $21.26 | $21.81 | $21.60 | 9,711,150 |
| 2016-07-11 | $22.20 | $22.22 | $21.50 | $21.73 | $21.52 | 13,117,700 |
| 2016-07-08 | $22.28 | $22.44 | $22.01 | $22.10 | $21.88 | 10,369,440 |
| 2016-07-07 | $21.89 | $22.49 | $21.86 | $22.22 | $22.00 | 16,599,360 |
| 2016-07-06 | $22.07 | $22.07 | $21.71 | $21.80 | $21.59 | 8,121,190 |
| 2016-07-05 | $21.98 | $22.34 | $21.80 | $22.07 | $21.85 | 11,356,160 |
| 2016-07-04 | $21.59 | $22.01 | $21.50 | $21.98 | $21.76 | 10,161,050 |
| 2016-07-01 | $21.90 | $21.99 | $21.65 | $21.69 | $21.48 | 7,605,930 |
| 2016-06-30 | $21.73 | $22.07 | $21.58 | $21.69 | $21.48 | 8,651,150 |
| 2016-06-29 | $22.01 | $22.13 | $21.80 | $21.85 | $21.64 | 11,679,580 |
| 2016-06-28 | $21.60 | $21.85 | $21.39 | $21.81 | $21.60 | 13,859,550 |
| 2016-06-27 | $21.00 | $21.86 | $20.91 | $21.68 | $21.47 | 11,490,510 |
| 2016-06-24 | $21.56 | $21.76 | $20.40 | $21.12 | $20.91 | 15,912,640 |
| 2016-06-23 | $21.64 | $21.93 | $21.47 | $21.63 | $21.42 | 11,612,660 |
| 2016-06-22 | $21.16 | $21.65 | $21.16 | $21.64 | $21.43 | 10,434,060 |
| 2016-06-21 | $21.76 | $21.95 | $21.18 | $21.28 | $21.07 | 13,542,120 |
| 2016-06-20 | $21.78 | $21.95 | $21.21 | $21.56 | $21.35 | 11,866,540 |
| 2016-06-17 | $22.00 | $22.48 | $21.57 | $21.73 | $21.52 | 21,515,000 |
| 2016-06-16 | $21.68 | $22.88 | $21.43 | $21.98 | $21.76 | 33,721,770 |
| 2016-06-15 | $20.35 | $22.29 | $20.11 | $21.81 | $21.60 | 31,089,310 |
| 2016-06-14 | $20.58 | $21.18 | $20.43 | $20.76 | $20.56 | 11,692,690 |
| 2016-06-13 | $22.21 | $22.21 | $20.69 | $20.69 | $20.49 | 21,707,800 |
| 2016-06-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.09 | 0 |
| 2016-06-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.09 | 0 |
| 2016-06-08 | $21.40 | $22.91 | $21.02 | $22.31 | $22.09 | 24,351,060 |
| 2016-06-07 | $21.01 | $21.60 | $20.94 | $21.51 | $21.30 | 17,371,900 |
| 2016-06-06 | $21.32 | $21.49 | $20.85 | $21.10 | $20.89 | 13,913,200 |
| 2016-06-03 | $20.95 | $21.60 | $20.94 | $21.31 | $21.10 | 19,481,760 |
| 2016-06-02 | $21.00 | $21.18 | $20.75 | $21.03 | $20.82 | 11,784,120 |
| 2016-06-01 | $21.09 | $21.30 | $20.83 | $20.90 | $20.70 | 16,433,080 |
| 2016-05-31 | $20.15 | $21.14 | $19.90 | $21.00 | $20.79 | 17,727,120 |
| 2016-05-30 | $20.25 | $20.34 | $19.86 | $20.01 | $19.81 | 5,766,780 |
| 2016-05-27 | $20.50 | $20.74 | $20.29 | $20.34 | $20.14 | 6,719,600 |
| 2016-05-26 | $20.17 | $20.57 | $19.81 | $20.49 | $20.29 | 7,875,640 |
| 2016-05-25 | $20.55 | $20.89 | $20.31 | $20.46 | $20.26 | 8,562,390 |
| 2016-05-24 | $20.60 | $20.78 | $20.10 | $20.27 | $20.07 | 6,481,830 |
| 2016-05-23 | $20.43 | $20.89 | $20.40 | $20.58 | $20.38 | 7,892,170 |
| 2016-05-20 | $19.80 | $20.31 | $19.63 | $20.30 | $20.10 | 7,186,590 |
| 2016-05-19 | $19.89 | $20.45 | $19.78 | $19.99 | $19.79 | 8,259,370 |
| 2016-05-18 | $20.70 | $20.70 | $19.68 | $19.89 | $19.70 | 9,792,530 |
| 2016-05-17 | $20.75 | $21.28 | $20.47 | $20.90 | $20.70 | 13,518,540 |
| 2016-05-16 | $20.20 | $20.62 | $20.09 | $20.58 | $20.38 | 9,627,060 |
| 2016-05-13 | $20.45 | $21.14 | $20.21 | $20.42 | $20.22 | 8,555,490 |
| 2016-05-12 | $20.10 | $20.80 | $19.48 | $20.67 | $20.47 | 8,409,740 |
| 2016-05-11 | $21.05 | $21.14 | $20.46 | $20.46 | $20.26 | 5,758,010 |
| 2016-05-10 | $20.67 | $21.09 | $20.54 | $20.72 | $20.52 | 6,512,610 |
| 2016-05-09 | $22.18 | $22.18 | $20.35 | $20.66 | $20.46 | 11,327,130 |
| 2016-05-06 | $23.28 | $23.52 | $22.20 | $22.25 | $22.03 | 11,802,130 |
| 2016-05-05 | $23.30 | $23.46 | $23.00 | $23.40 | $23.17 | 8,081,040 |
| 2016-05-04 | $23.40 | $23.68 | $23.06 | $23.15 | $22.92 | 11,170,460 |
| 2016-05-03 | $22.56 | $23.55 | $22.54 | $23.54 | $23.31 | 11,560,400 |
| 2016-05-02 | $22.56 | $22.56 | $22.56 | $22.56 | $22.34 | 0 |
| 2016-04-29 | $22.24 | $22.93 | $22.10 | $22.56 | $22.34 | 7,964,320 |
| 2016-04-28 | $22.71 | $22.82 | $21.88 | $22.48 | $22.26 | 8,134,310 |
| 2016-04-27 | $23.09 | $23.19 | $22.61 | $22.64 | $22.42 | 8,281,090 |
| 2016-04-26 | $22.46 | $22.80 | $22.39 | $22.80 | $22.58 | 8,820,250 |
| 2016-04-25 | $22.70 | $22.70 | $22.11 | $22.39 | $22.17 | 6,570,250 |
| 2016-04-22 | $22.16 | $22.80 | $22.03 | $22.79 | $22.57 | 8,306,890 |
| 2016-04-21 | $22.78 | $23.03 | $22.10 | $22.20 | $21.98 | 9,790,290 |
| 2016-04-20 | $24.74 | $24.74 | $22.48 | $22.68 | $22.46 | 16,638,220 |
| 2016-04-19 | $24.60 | $24.80 | $24.40 | $24.54 | $24.30 | 7,703,530 |
| 2016-04-18 | $24.75 | $24.75 | $24.31 | $24.46 | $24.22 | 10,074,370 |
| 2016-04-15 | $25.24 | $25.38 | $24.85 | $24.97 | $24.73 | 9,741,890 |
| 2016-04-14 | $25.23 | $25.38 | $24.90 | $25.14 | $24.89 | 11,603,140 |
| 2016-04-13 | $25.01 | $25.65 | $25.00 | $25.02 | $24.77 | 18,121,350 |
| 2016-04-12 | $25.65 | $25.65 | $24.48 | $24.90 | $24.66 | 17,611,010 |
| 2016-04-11 | $25.69 | $26.23 | $25.55 | $25.64 | $25.39 | 20,067,220 |
| 2016-04-08 | $25.13 | $25.98 | $24.82 | $25.50 | $25.25 | 22,586,700 |
| 2016-04-07 | $25.75 | $26.50 | $25.20 | $25.44 | $25.19 | 27,991,860 |
| 2016-04-06 | $25.79 | $25.95 | $25.30 | $25.55 | $25.30 | 23,215,490 |
| 2016-04-05 | $25.00 | $26.26 | $24.82 | $26.12 | $25.86 | 31,738,180 |
| 2016-04-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.04 | 0 |
| 2016-04-01 | $24.79 | $24.79 | $23.89 | $24.28 | $24.04 | 14,984,370 |
| 2016-03-31 | $25.35 | $25.60 | $24.75 | $24.88 | $24.64 | 21,714,020 |
| 2016-03-30 | $24.67 | $25.50 | $24.24 | $25.33 | $25.08 | 23,543,260 |
| 2016-03-29 | $24.19 | $24.70 | $23.69 | $24.14 | $23.90 | 16,408,680 |
| 2016-03-28 | $24.50 | $25.09 | $23.96 | $24.19 | $23.95 | 14,869,970 |
| 2016-03-25 | $24.62 | $24.91 | $23.88 | $24.14 | $23.90 | 15,419,530 |
| 2016-03-24 | $24.90 | $25.46 | $24.41 | $24.59 | $24.35 | 26,933,330 |
| 2016-03-23 | $24.10 | $25.31 | $24.03 | $25.20 | $24.95 | 26,686,320 |
| 2016-03-22 | $23.99 | $25.57 | $23.75 | $24.41 | $24.17 | 29,379,020 |
| 2016-03-21 | $24.75 | $24.77 | $23.82 | $24.36 | $24.12 | 33,769,950 |
| 2016-03-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.47 | 1,081,550 |
| 2016-03-17 | $20.63 | $20.63 | $20.63 | $20.63 | $20.43 | 0 |
| 2016-03-16 | $20.63 | $20.63 | $20.63 | $20.63 | $20.43 | 0 |
| 2016-03-15 | $20.63 | $20.63 | $20.63 | $20.63 | $20.43 | 0 |
| 2016-03-14 | $20.63 | $20.63 | $20.63 | $20.63 | $20.43 | 0 |
| 2016-03-11 | $20.40 | $20.67 | $20.10 | $20.63 | $20.43 | 3,972,390 |
| 2016-03-10 | $21.35 | $21.72 | $20.37 | $20.50 | $20.30 | 9,596,530 |
| 2016-03-09 | $21.57 | $22.19 | $21.02 | $21.35 | $21.14 | 10,098,340 |
| 2016-03-08 | $21.80 | $22.35 | $20.10 | $22.13 | $21.91 | 16,777,210 |
| 2016-03-07 | $21.81 | $22.73 | $21.81 | $21.96 | $21.74 | 12,826,470 |
| 2016-03-04 | $22.81 | $22.93 | $21.22 | $21.48 | $21.27 | 21,186,860 |
| 2016-03-03 | $21.70 | $23.70 | $21.63 | $23.07 | $22.84 | 25,263,620 |
| 2016-03-02 | $20.49 | $21.76 | $20.18 | $21.58 | $21.37 | 15,165,470 |
| 2016-03-01 | $20.09 | $20.77 | $19.14 | $20.51 | $20.31 | 13,738,710 |
| 2016-02-29 | $21.78 | $21.80 | $19.80 | $19.81 | $19.62 | 14,285,550 |
| 2016-02-26 | $22.59 | $22.80 | $21.10 | $22.00 | $21.78 | 17,188,050 |
| 2016-02-25 | $23.98 | $24.46 | $21.45 | $21.99 | $21.77 | 31,120,460 |
| 2016-02-24 | $23.74 | $24.15 | $22.90 | $23.62 | $23.39 | 15,546,450 |
| 2016-02-23 | $23.90 | $24.38 | $23.00 | $23.74 | $23.51 | 20,485,840 |
| 2016-02-22 | $23.42 | $24.42 | $22.81 | $23.90 | $23.67 | 27,242,800 |
| 2016-02-19 | $22.14 | $23.28 | $21.92 | $23.00 | $22.77 | 27,615,040 |
| 2016-02-18 | $22.10 | $22.60 | $21.68 | $22.15 | $21.93 | 19,927,450 |
| 2016-02-17 | $21.74 | $22.80 | $21.55 | $22.21 | $21.99 | 19,262,530 |
| 2016-02-16 | $21.38 | $21.99 | $21.11 | $21.73 | $21.52 | 15,178,770 |
| 2016-02-15 | $19.70 | $21.10 | $19.70 | $20.82 | $20.62 | 9,449,450 |
| 2016-02-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.71 | 0 |
| 2016-02-11 | $20.91 | $20.91 | $20.91 | $20.91 | $20.71 | 0 |
| 2016-02-10 | $20.91 | $20.91 | $20.91 | $20.91 | $20.71 | 0 |
| 2016-02-09 | $20.91 | $20.91 | $20.91 | $20.91 | $20.71 | 0 |
| 2016-02-08 | $20.91 | $20.91 | $20.91 | $20.91 | $20.71 | 0 |
| 2016-02-05 | $21.58 | $21.83 | $20.90 | $20.91 | $20.71 | 11,032,040 |
| 2016-02-04 | $21.60 | $21.97 | $21.20 | $21.54 | $21.33 | 18,640,780 |
| 2016-02-03 | $20.48 | $22.04 | $20.10 | $21.45 | $21.24 | 16,946,260 |
| 2016-02-02 | $20.05 | $21.25 | $20.05 | $20.83 | $20.63 | 16,538,090 |
| 2016-02-01 | $20.50 | $20.51 | $19.30 | $19.98 | $19.78 | 16,580,630 |
| 2016-01-29 | $18.98 | $20.83 | $18.94 | $20.55 | $20.35 | 20,825,440 |
| 2016-01-28 | $19.77 | $20.25 | $18.50 | $18.94 | $18.75 | 13,626,520 |
| 2016-01-27 | $19.24 | $20.67 | $18.11 | $20.18 | $19.98 | 18,675,100 |
| 2016-01-26 | $21.00 | $21.10 | $19.18 | $19.23 | $19.04 | 20,708,730 |
| 2016-01-25 | $21.69 | $22.10 | $21.01 | $21.30 | $21.09 | 13,145,170 |
| 2016-01-22 | $21.26 | $21.73 | $20.50 | $21.45 | $21.24 | 17,916,420 |
| 2016-01-21 | $22.01 | $23.09 | $20.60 | $20.67 | $20.47 | 21,832,150 |
| 2016-01-20 | $22.60 | $23.40 | $22.40 | $22.66 | $22.44 | 28,413,470 |
| 2016-01-19 | $20.69 | $22.97 | $20.30 | $22.97 | $22.74 | 28,074,090 |
| 2016-01-18 | $20.11 | $21.42 | $19.53 | $20.88 | $20.68 | 23,615,120 |
| 2016-01-15 | $20.00 | $21.18 | $19.83 | $20.10 | $19.90 | 24,915,260 |
| 2016-01-14 | $17.98 | $20.50 | $17.65 | $20.50 | $20.30 | 23,928,630 |
| 2016-01-13 | $20.39 | $20.60 | $18.61 | $18.70 | $18.52 | 17,468,680 |
| 2016-01-12 | $19.35 | $20.60 | $18.95 | $20.35 | $20.15 | 20,047,490 |
| 2016-01-11 | $21.59 | $21.88 | $19.94 | $19.94 | $19.74 | 19,256,440 |
| 2016-01-08 | $23.48 | $23.74 | $20.60 | $22.15 | $21.93 | 19,153,270 |
| 2016-01-07 | $24.50 | $24.51 | $22.64 | $22.64 | $22.42 | 5,193,550 |
| 2016-01-06 | $25.05 | $25.60 | $24.30 | $25.16 | $24.91 | 16,114,440 |
| 2016-01-05 | $24.06 | $25.88 | $23.50 | $24.65 | $24.41 | 24,648,240 |
| 2016-01-04 | $29.00 | $29.45 | $26.10 | $26.11 | $25.85 | 16,812,300 |
| 2016-01-01 | $29.00 | $29.00 | $29.00 | $29.00 | $28.72 | 0 |
| 2015-12-31 | $28.84 | $29.97 | $28.84 | $29.00 | $28.72 | 26,703,900 |
| 2015-12-30 | $29.10 | $29.20 | $28.24 | $28.83 | $28.55 | 18,157,640 |
| 2015-12-29 | $27.99 | $28.96 | $27.68 | $28.85 | $28.57 | 20,878,970 |
| 2015-12-28 | $28.02 | $28.59 | $27.81 | $27.81 | $27.54 | 14,332,140 |
| 2015-12-25 | $28.10 | $28.30 | $27.79 | $27.89 | $27.62 | 9,247,510 |
| 2015-12-24 | $28.00 | $28.09 | $26.96 | $28.01 | $27.74 | 14,945,860 |
| 2015-12-23 | $29.30 | $29.50 | $28.10 | $28.20 | $27.92 | 17,923,040 |
| 2015-12-22 | $29.02 | $29.70 | $29.02 | $29.23 | $28.94 | 15,265,470 |
| 2015-12-21 | $29.00 | $29.41 | $28.66 | $29.02 | $28.74 | 16,365,250 |
| 2015-12-18 | $30.00 | $30.00 | $28.90 | $29.02 | $28.74 | 25,805,100 |
| 2015-12-17 | $28.40 | $30.61 | $28.40 | $30.14 | $29.84 | 41,170,780 |
| 2015-12-16 | $28.00 | $28.60 | $27.65 | $27.83 | $27.56 | 18,798,200 |
| 2015-12-15 | $27.50 | $28.19 | $27.13 | $27.66 | $27.39 | 18,049,830 |
| 2015-12-14 | $26.50 | $27.65 | $25.65 | $27.54 | $27.27 | 22,370,650 |
| 2015-12-11 | $28.76 | $28.99 | $27.00 | $27.07 | $26.80 | 23,421,280 |
| 2015-12-10 | $29.61 | $29.95 | $28.52 | $28.75 | $28.47 | 24,530,420 |
| 2015-12-09 | $28.72 | $30.55 | $28.41 | $29.99 | $29.70 | 35,935,470 |
| 2015-12-08 | $29.33 | $30.18 | $29.01 | $29.15 | $28.86 | 23,798,960 |
| 2015-12-07 | $29.07 | $29.98 | $28.72 | $29.34 | $29.05 | 20,055,850 |
| 2015-12-04 | $30.02 | $31.15 | $29.29 | $29.49 | $29.20 | 25,870,870 |
| 2015-12-03 | $29.58 | $30.48 | $29.21 | $30.35 | $30.05 | 23,496,640 |
| 2015-12-02 | $29.00 | $30.70 | $28.60 | $29.58 | $29.29 | 22,885,660 |
| 2015-12-01 | $29.65 | $29.90 | $28.66 | $29.18 | $28.89 | 20,136,910 |
| 2015-11-30 | $28.80 | $30.30 | $27.00 | $30.05 | $29.76 | 32,167,050 |
| 2015-11-27 | $30.59 | $31.16 | $28.00 | $28.66 | $28.38 | 30,632,320 |
| 2015-11-26 | $32.17 | $32.28 | $30.53 | $30.68 | $30.38 | 29,542,280 |
| 2015-11-25 | $31.88 | $32.80 | $31.30 | $32.16 | $31.84 | 30,192,250 |
| 2015-11-24 | $31.01 | $31.87 | $30.96 | $31.70 | $31.39 | 21,111,460 |
| 2015-11-23 | $32.20 | $32.90 | $30.95 | $31.30 | $30.99 | 38,358,620 |
| 2015-11-20 | $32.50 | $34.18 | $31.50 | $33.06 | $32.74 | 66,802,030 |
| 2015-11-19 | $29.59 | $32.02 | $28.95 | $32.02 | $31.71 | 49,792,410 |
| 2015-11-18 | $31.10 | $31.40 | $28.85 | $29.11 | $28.82 | 39,186,520 |
| 2015-11-17 | $31.20 | $32.18 | $30.12 | $30.33 | $30.03 | 45,851,450 |
| 2015-11-16 | $30.45 | $31.45 | $30.01 | $31.13 | $30.83 | 42,921,120 |
| 2015-11-13 | $31.05 | $34.25 | $30.71 | $31.74 | $31.43 | 88,793,850 |
| 2015-11-12 | $28.29 | $31.19 | $27.50 | $31.19 | $30.88 | 86,468,530 |
| 2015-11-11 | $28.19 | $29.69 | $28.00 | $28.35 | $28.07 | 48,101,990 |
| 2015-11-10 | $27.00 | $29.00 | $26.80 | $28.19 | $27.91 | 59,695,930 |
| 2015-11-09 | $25.30 | $27.80 | $24.50 | $26.89 | $26.63 | 55,623,960 |
| 2015-11-06 | $25.12 | $26.28 | $25.11 | $25.66 | $25.41 | 37,368,460 |
| 2015-11-05 | $25.28 | $26.35 | $25.01 | $25.12 | $24.87 | 39,248,850 |
| 2015-11-04 | $23.41 | $25.23 | $23.41 | $25.01 | $24.76 | 38,474,760 |
| 2015-11-03 | $24.80 | $25.43 | $23.00 | $23.31 | $23.08 | 45,195,300 |
| 2015-11-02 | $26.00 | $26.75 | $24.70 | $24.88 | $24.64 | 66,582,300 |
| 2015-10-30 | $26.09 | $28.49 | $25.43 | $27.44 | $27.17 | 78,983,360 |
| 2015-10-29 | $26.20 | $26.88 | $25.01 | $25.90 | $25.65 | 39,250,750 |
| 2015-10-28 | $25.12 | $27.50 | $25.01 | $26.27 | $26.01 | 67,466,370 |
| 2015-10-27 | $24.40 | $26.17 | $23.63 | $25.64 | $25.39 | 44,421,350 |
| 2015-10-26 | $25.80 | $26.40 | $24.48 | $25.11 | $24.86 | 47,573,010 |
| 2015-10-23 | $25.10 | $26.10 | $24.00 | $25.58 | $25.33 | 64,020,890 |
| 2015-10-22 | $23.80 | $25.54 | $23.71 | $24.88 | $24.64 | 56,568,700 |
| 2015-10-21 | $26.70 | $26.99 | $23.59 | $23.59 | $23.36 | 60,386,590 |
| 2015-10-20 | $26.34 | $26.71 | $25.84 | $26.21 | $25.95 | 43,360,780 |
| 2015-10-19 | $26.80 | $27.50 | $25.16 | $26.98 | $26.72 | 71,963,560 |
| 2015-10-16 | $24.71 | $27.05 | $24.70 | $26.58 | $26.32 | 62,297,150 |
| 2015-10-15 | $24.01 | $25.26 | $23.82 | $24.68 | $24.44 | 49,513,690 |
| 2015-10-14 | $23.87 | $25.83 | $22.80 | $24.49 | $24.25 | 70,960,700 |
| 2015-10-13 | $21.20 | $23.82 | $21.03 | $23.82 | $23.59 | 63,427,640 |
| 2015-10-12 | $20.50 | $22.51 | $20.36 | $21.65 | $21.44 | 68,708,250 |
| 2015-10-09 | $20.02 | $20.46 | $19.32 | $20.46 | $20.26 | 62,925,280 |
| 2015-10-08 | $18.00 | $18.60 | $17.60 | $18.60 | $18.42 | 15,861,040 |
| 2015-10-07 | $16.91 | $16.91 | $16.91 | $16.91 | $16.74 | 0 |
| 2015-10-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.74 | 0 |
| 2015-10-05 | $16.91 | $16.91 | $16.91 | $16.91 | $16.74 | 0 |
| 2015-10-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.74 | 0 |
| 2015-10-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.74 | 0 |
| 2015-09-30 | $17.37 | $17.58 | $16.45 | $16.91 | $16.74 | 20,859,460 |
| 2015-09-29 | $16.88 | $17.78 | $16.76 | $16.80 | $16.64 | 26,753,520 |
| 2015-09-28 | $16.77 | $17.80 | $16.04 | $17.52 | $17.35 | 29,724,840 |
| 2015-09-25 | $17.05 | $18.21 | $15.89 | $17.10 | $16.93 | 36,901,530 |
| 2015-09-24 | $18.09 | $18.87 | $17.03 | $17.33 | $17.16 | 52,612,740 |
| 2015-09-23 | $16.80 | $18.80 | $16.60 | $17.84 | $17.67 | 58,194,480 |
| 2015-09-22 | $16.35 | $17.34 | $15.33 | $17.34 | $17.17 | 49,634,790 |
| 2015-09-21 | $13.90 | $15.76 | $13.81 | $15.76 | $15.61 | 34,903,960 |
| 2015-09-18 | $13.77 | $14.54 | $13.19 | $14.33 | $14.19 | 32,672,630 |
| 2015-09-17 | $13.27 | $14.27 | $12.74 | $13.30 | $13.17 | 30,375,240 |
| 2015-09-16 | $11.81 | $12.97 | $11.81 | $12.97 | $12.84 | 15,300,080 |
| 2015-09-15 | $12.58 | $12.78 | $11.79 | $11.79 | $11.67 | 16,719,830 |
| 2015-09-14 | $14.83 | $14.98 | $13.10 | $13.10 | $12.97 | 15,732,910 |
| 2015-09-11 | $14.46 | $14.84 | $14.18 | $14.56 | $14.42 | 14,263,450 |
| 2015-09-10 | $14.50 | $14.99 | $14.20 | $14.37 | $14.23 | 17,701,670 |
| 2015-09-09 | $14.05 | $15.03 | $13.81 | $15.03 | $14.88 | 26,787,700 |
| 2015-09-08 | $12.50 | $13.84 | $12.21 | $13.67 | $13.54 | 15,064,400 |
| 2015-09-07 | $12.50 | $13.20 | $12.32 | $12.60 | $12.48 | 17,239,510 |
| 2015-09-04 | $12.19 | $12.19 | $12.19 | $12.19 | $12.07 | 0 |
| 2015-09-03 | $12.19 | $12.19 | $12.19 | $12.19 | $12.07 | 0 |
| 2015-09-02 | $12.40 | $13.95 | $12.19 | $12.19 | $12.07 | 21,975,110 |
| 2015-09-01 | $14.98 | $15.00 | $13.54 | $13.54 | $13.41 | 16,041,890 |
| 2015-08-31 | $16.62 | $16.65 | $15.00 | $15.04 | $14.89 | 19,129,200 |
| 2015-08-28 | $15.69 | $16.58 | $15.07 | $16.58 | $16.42 | 23,146,490 |
| 2015-08-27 | $15.20 | $15.66 | $13.46 | $15.07 | $14.92 | 21,059,430 |
| 2015-08-26 | $15.20 | $16.89 | $14.87 | $14.87 | $14.72 | 25,174,810 |
| 2015-08-25 | $16.52 | $16.94 | $16.52 | $16.52 | $16.36 | 13,369,460 |
Qingdao TGOOD Electric CompanyLtd (300001) News Headlines
Recent Qingdao TGOOD Electric CompanyLtd (300001) News
Similar Companies to Qingdao TGOOD Electric CompanyLtd (300001) 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 | -- | -- | -- |