Henan Hanwei Electronics Company Ltd (300007) Exchange: SHE
Data as of Sept. 8, 2025
$53.97 ($0.47) 0.88%
Henan Hanwei Electronics Company Ltd - Daily Information
Click for more stock information on Henan Hanwei Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $53.56 |
| Previous Close | $53.97 |
| High | $56.50 |
| Low | $53.29 |
| Adjusted Open | $53.56 |
| Previous Adjusted Close | $53.97 |
| Adjusted High | $56.50 |
| Adjusted Low | $53.29 |
About Henan Hanwei Electronics Company Ltd (300007)
Henan Hanwei Electronics Co., Ltd. is principally engaged in the research, development, manufacture, sale and export of gas detectors, gas testing instruments and meters, as well as monitoring systems. The Company's gas detectors include semiconductor gas detectors, catalytic combustion gas detectors, electrochemistry gas detectors and infrared optics gas detectors. The Company's gas testing instruments and meters include products for industrial and commercial use. The Company also provides emergency field monitoring systems, coal mine ventilation monitoring systems, integrated monitoring systems for non coal mines, nuclear radiation monitoring systems and security production management products, among others. The Company distributes its products in domestic and overseas markets. On September 24, 2013, the Company announced that it has completed the sale of entire 57.14% stake in a Zhengzhou-based energy-saving equipment subsidiary.
Invest in Henan Hanwei Electronics Company Ltd (300007)
Historical Stock Data for Henan Hanwei Electronics Company Ltd (300007)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $53.56 | $56.50 | $53.29 | $53.97 | $53.97 | 60,541,690 |
| 2025-09-05 | $49.06 | $54.23 | $47.74 | $53.50 | $53.50 | 64,569,750 |
| 2025-09-04 | $51.01 | $52.97 | $47.74 | $49.55 | $49.55 | 63,371,500 |
| 2025-09-03 | $52.00 | $53.16 | $49.94 | $50.60 | $50.60 | 58,057,670 |
| 2025-09-02 | $47.42 | $55.58 | $46.15 | $51.95 | $51.95 | 86,441,470 |
| 2025-09-01 | $45.85 | $47.50 | $45.80 | $46.59 | $46.59 | 30,105,940 |
| 2025-08-29 | $45.59 | $46.50 | $44.67 | $45.10 | $45.10 | 30,995,830 |
| 2025-08-28 | $44.27 | $44.65 | $42.24 | $43.80 | $43.80 | 30,995,630 |
| 2025-08-27 | $47.23 | $47.63 | $44.20 | $44.26 | $44.26 | 35,570,030 |
| 2025-08-26 | $48.17 | $48.17 | $46.99 | $47.17 | $47.17 | 26,503,570 |
| 2025-08-25 | $47.18 | $49.46 | $47.17 | $48.65 | $48.65 | 34,897,040 |
| 2025-08-22 | $46.50 | $47.60 | $46.36 | $47.30 | $47.30 | 19,229,810 |
| 2025-08-21 | $47.81 | $48.75 | $46.58 | $46.61 | $46.61 | 22,976,910 |
| 2025-08-20 | $48.03 | $48.96 | $47.36 | $48.00 | $48.00 | 27,380,270 |
| 2025-08-19 | $46.73 | $49.29 | $45.88 | $48.60 | $48.60 | 46,676,790 |
| 2025-08-18 | $47.22 | $47.51 | $46.39 | $46.93 | $46.93 | 34,119,180 |
| 2025-08-15 | $45.68 | $47.15 | $45.68 | $46.88 | $46.88 | 27,422,860 |
| 2025-08-14 | $47.20 | $47.20 | $45.17 | $45.68 | $45.68 | 33,359,920 |
| 2025-08-13 | $46.92 | $47.73 | $45.71 | $47.45 | $47.45 | 35,392,240 |
| 2025-08-12 | $47.14 | $47.89 | $46.51 | $47.25 | $47.25 | 26,905,400 |
| 2025-08-11 | $48.43 | $48.60 | $46.78 | $47.15 | $47.15 | 30,917,020 |
| 2025-08-08 | $50.60 | $51.88 | $46.88 | $47.56 | $47.56 | 49,212,960 |
| 2025-08-07 | $47.25 | $50.86 | $45.90 | $50.25 | $50.25 | 51,110,040 |
| 2025-08-06 | $47.00 | $49.50 | $46.46 | $47.59 | $47.59 | 47,591,960 |
| 2025-08-05 | $46.72 | $48.00 | $46.02 | $47.99 | $47.99 | 44,943,640 |
| 2025-08-04 | $43.30 | $47.28 | $43.00 | $46.89 | $46.89 | 48,571,370 |
| 2025-08-01 | $43.22 | $44.68 | $41.80 | $43.35 | $43.35 | 30,681,240 |
| 2025-07-31 | $42.99 | $44.44 | $42.64 | $43.27 | $43.27 | 33,562,670 |
| 2025-07-30 | $42.39 | $44.68 | $41.15 | $43.64 | $43.64 | 45,441,730 |
| 2025-07-29 | $41.45 | $42.34 | $41.17 | $42.33 | $42.33 | 18,863,120 |
| 2025-07-28 | $42.57 | $42.97 | $41.65 | $41.75 | $41.75 | 18,209,440 |
| 2025-07-25 | $41.69 | $42.33 | $41.45 | $42.14 | $42.14 | 16,212,260 |
| 2025-07-24 | $42.40 | $42.77 | $41.45 | $41.88 | $41.88 | 16,789,330 |
| 2025-07-23 | $42.06 | $42.49 | $41.64 | $41.77 | $41.77 | 18,215,030 |
| 2025-07-22 | $43.31 | $43.45 | $42.00 | $42.04 | $42.04 | 33,248,650 |
| 2025-07-21 | $43.62 | $45.64 | $43.17 | $43.87 | $43.87 | 41,818,770 |
| 2025-07-18 | $43.80 | $43.99 | $42.84 | $42.91 | $42.91 | 26,862,280 |
| 2025-07-17 | $43.63 | $44.53 | $43.37 | $43.72 | $43.72 | 39,669,110 |
| 2025-07-16 | $41.70 | $45.69 | $41.01 | $44.38 | $44.38 | 59,426,850 |
| 2025-07-15 | $40.30 | $41.99 | $39.76 | $41.70 | $41.70 | 48,995,070 |
| 2025-07-14 | $39.20 | $41.77 | $38.81 | $40.35 | $40.35 | 44,830,600 |
| 2025-07-11 | $37.83 | $39.40 | $37.32 | $38.93 | $38.93 | 24,460,200 |
| 2025-07-10 | $38.36 | $38.64 | $37.60 | $37.90 | $37.90 | 17,750,500 |
| 2025-07-09 | $39.15 | $40.75 | $38.42 | $38.90 | $38.90 | 32,274,100 |
| 2025-07-08 | $37.80 | $39.05 | $37.60 | $38.61 | $38.61 | 24,468,800 |
| 2025-07-07 | $37.74 | $38.36 | $36.92 | $37.57 | $37.57 | 16,183,400 |
| 2025-07-04 | $38.89 | $39.00 | $37.80 | $37.88 | $37.88 | 18,220,160 |
| 2025-07-03 | $38.21 | $39.12 | $38.00 | $38.36 | $38.36 | 16,173,600 |
| 2025-07-02 | $39.51 | $39.81 | $38.13 | $38.42 | $38.42 | 26,054,920 |
| 2025-07-01 | $40.60 | $42.22 | $39.61 | $40.00 | $40.00 | 37,589,670 |
| 2025-06-30 | $40.17 | $40.99 | $39.67 | $40.60 | $40.60 | 34,709,760 |
| 2025-06-27 | $39.60 | $40.19 | $39.11 | $39.58 | $39.58 | 23,321,510 |
| 2025-06-26 | $40.23 | $40.80 | $39.44 | $39.48 | $39.48 | 33,540,340 |
| 2025-06-25 | $39.79 | $40.38 | $39.01 | $40.30 | $40.30 | 45,794,350 |
| 2025-06-24 | $35.38 | $41.60 | $35.35 | $39.70 | $39.70 | 70,265,680 |
| 2025-06-23 | $34.00 | $35.14 | $33.66 | $34.98 | $34.98 | 18,040,390 |
| 2025-06-20 | $37.01 | $37.01 | $34.71 | $35.02 | $35.02 | 36,638,440 |
| 2025-06-19 | $35.20 | $38.20 | $35.08 | $37.49 | $37.49 | 56,060,740 |
| 2025-06-18 | $35.51 | $36.09 | $34.79 | $35.59 | $35.59 | 23,181,950 |
| 2025-06-17 | $34.12 | $36.89 | $34.12 | $35.89 | $35.89 | 42,216,450 |
| 2025-06-13 | $35.10 | $35.36 | $34.12 | $34.17 | $34.17 | 16,359,500 |
| 2025-06-12 | $35.66 | $36.03 | $35.36 | $35.45 | $35.45 | 11,705,850 |
| 2025-06-11 | $35.90 | $36.47 | $35.62 | $35.88 | $35.88 | 12,711,000 |
| 2025-06-10 | $36.27 | $36.45 | $34.75 | $35.79 | $35.79 | 23,145,650 |
| 2025-06-09 | $36.39 | $37.50 | $36.03 | $36.17 | $36.17 | 20,158,200 |
| 2025-06-06 | $37.17 | $37.17 | $36.23 | $36.34 | $36.34 | 16,619,300 |
| 2025-06-05 | $36.50 | $37.49 | $35.75 | $37.17 | $37.17 | 28,195,690 |
| 2025-06-04 | $36.10 | $36.80 | $35.75 | $36.50 | $36.50 | 18,526,620 |
| 2025-06-03 | $34.51 | $37.37 | $34.51 | $36.30 | $36.30 | 26,903,380 |
| 2025-05-30 | $36.20 | $36.20 | $34.73 | $34.88 | $34.88 | 17,973,100 |
| 2025-05-29 | $35.82 | $36.75 | $35.82 | $36.22 | $36.22 | 16,601,800 |
| 2025-05-28 | $37.16 | $37.30 | $35.79 | $35.90 | $35.90 | 17,538,000 |
| 2025-05-27 | $37.68 | $37.77 | $36.51 | $36.82 | $36.82 | 15,946,000 |
| 2025-05-26 | $37.48 | $38.10 | $37.13 | $37.90 | $37.90 | 14,779,110 |
| 2025-05-23 | $38.33 | $39.06 | $37.55 | $37.66 | $37.66 | 19,525,810 |
| 2025-05-22 | $39.14 | $39.42 | $38.25 | $38.30 | $38.30 | 15,917,000 |
| 2025-05-21 | $39.00 | $39.49 | $38.57 | $39.03 | $39.03 | 16,382,850 |
| 2025-05-20 | $40.05 | $40.10 | $39.13 | $39.36 | $39.36 | 21,275,170 |
| 2025-05-19 | $41.80 | $41.80 | $38.80 | $40.01 | $40.01 | 32,795,010 |
| 2025-05-16 | $41.00 | $42.99 | $40.95 | $42.22 | $42.22 | 33,572,200 |
| 2025-05-15 | $42.02 | $42.44 | $40.65 | $41.32 | $41.32 | 21,848,160 |
| 2025-05-14 | $42.00 | $42.58 | $41.27 | $41.90 | $41.90 | 21,990,620 |
| 2025-05-13 | $43.00 | $43.80 | $41.95 | $42.20 | $42.20 | 27,282,980 |
| 2025-05-12 | $42.33 | $43.38 | $42.28 | $42.92 | $42.92 | 31,671,050 |
| 2025-05-09 | $42.25 | $42.67 | $40.78 | $41.46 | $41.46 | 33,053,600 |
| 2025-05-08 | $42.80 | $44.04 | $42.33 | $42.88 | $42.88 | 36,881,310 |
| 2025-05-07 | $43.04 | $45.95 | $42.07 | $43.40 | $43.40 | 53,347,410 |
| 2025-05-06 | $41.43 | $44.38 | $40.90 | $42.99 | $42.99 | 45,221,280 |
| 2025-04-30 | $40.90 | $42.68 | $39.80 | $41.27 | $41.27 | 50,950,590 |
| 2025-04-29 | $39.00 | $41.60 | $37.96 | $41.05 | $41.05 | 46,863,460 |
| 2025-04-28 | $40.21 | $40.26 | $37.80 | $37.93 | $37.93 | 37,381,860 |
| 2025-04-25 | $39.89 | $41.10 | $39.00 | $40.15 | $40.15 | 40,838,630 |
| 2025-04-24 | $39.37 | $42.37 | $38.58 | $39.90 | $39.90 | 60,741,400 |
| 2025-04-23 | $36.15 | $40.50 | $35.40 | $39.15 | $39.15 | 66,648,410 |
| 2025-04-22 | $35.08 | $36.54 | $34.77 | $35.41 | $35.41 | 44,546,110 |
| 2025-04-21 | $32.85 | $35.66 | $32.14 | $35.03 | $35.03 | 38,747,070 |
| 2025-04-18 | $33.01 | $33.56 | $32.40 | $32.65 | $32.65 | 15,852,900 |
| 2025-04-17 | $33.60 | $34.87 | $33.15 | $33.17 | $33.17 | 20,374,420 |
| 2025-04-16 | $34.03 | $34.65 | $32.94 | $33.59 | $33.59 | 24,308,900 |
| 2025-04-15 | $35.29 | $35.39 | $33.60 | $34.45 | $34.45 | 27,540,400 |
| 2025-04-14 | $35.00 | $35.77 | $34.30 | $34.52 | $34.52 | 39,799,800 |
| 2025-04-11 | $32.88 | $34.71 | $32.51 | $33.89 | $33.89 | 45,724,600 |
| 2025-04-10 | $31.95 | $34.35 | $31.95 | $32.80 | $32.80 | 49,410,500 |
| 2025-04-09 | $29.00 | $30.89 | $26.01 | $30.41 | $30.41 | 38,566,820 |
| 2025-04-08 | $28.98 | $30.50 | $28.19 | $29.40 | $29.40 | 35,198,040 |
| 2025-04-07 | $32.30 | $33.31 | $29.02 | $29.02 | $29.02 | 30,338,280 |
| 2025-04-03 | $36.78 | $37.73 | $36.07 | $36.28 | $36.28 | 19,350,940 |
| 2025-04-02 | $37.20 | $38.38 | $37.20 | $37.35 | $37.35 | 21,847,110 |
| 2025-04-01 | $37.96 | $38.23 | $36.70 | $36.96 | $36.96 | 27,279,860 |
| 2025-03-31 | $38.30 | $39.00 | $35.38 | $37.56 | $37.56 | 54,430,970 |
| 2025-03-28 | $41.99 | $43.09 | $41.02 | $41.47 | $41.47 | 27,834,880 |
| 2025-03-27 | $42.05 | $44.86 | $41.00 | $43.26 | $43.26 | 44,344,420 |
| 2025-03-26 | $41.50 | $44.44 | $41.50 | $42.56 | $42.56 | 32,933,680 |
| 2025-03-25 | $42.22 | $43.78 | $41.36 | $41.94 | $41.94 | 31,064,210 |
| 2025-03-24 | $43.18 | $43.27 | $40.59 | $42.66 | $42.66 | 34,305,710 |
| 2025-03-21 | $45.65 | $46.52 | $42.66 | $43.05 | $43.05 | 41,606,500 |
| 2025-03-20 | $47.30 | $47.80 | $45.47 | $46.45 | $46.45 | 33,772,310 |
| 2025-03-19 | $49.00 | $49.70 | $46.99 | $47.48 | $47.48 | 47,839,650 |
| 2025-03-18 | $49.21 | $49.55 | $46.88 | $49.51 | $49.51 | 58,797,560 |
| 2025-03-17 | $43.86 | $49.74 | $42.83 | $47.99 | $47.99 | 71,153,250 |
| 2025-03-14 | $42.68 | $44.37 | $42.30 | $43.73 | $43.73 | 38,604,450 |
| 2025-03-13 | $45.41 | $45.44 | $41.79 | $42.48 | $42.48 | 47,284,550 |
| 2025-03-12 | $46.89 | $47.69 | $45.71 | $46.10 | $46.10 | 38,874,290 |
| 2025-03-11 | $47.09 | $47.61 | $44.98 | $46.92 | $46.92 | 54,308,610 |
| 2025-03-10 | $48.50 | $51.48 | $46.78 | $48.82 | $48.82 | 59,453,520 |
| 2025-03-07 | $45.07 | $49.00 | $44.51 | $48.05 | $48.05 | 70,246,220 |
| 2025-03-06 | $45.60 | $46.79 | $44.82 | $45.46 | $45.46 | 58,983,780 |
| 2025-03-05 | $44.26 | $46.30 | $43.86 | $45.44 | $45.44 | 56,218,220 |
| 2025-03-04 | $41.36 | $45.02 | $41.21 | $43.86 | $43.86 | 58,494,590 |
| 2025-03-03 | $43.92 | $44.50 | $40.68 | $41.14 | $41.14 | 55,501,180 |
| 2025-02-28 | $48.06 | $48.99 | $42.71 | $43.20 | $43.20 | 81,389,730 |
| 2025-02-27 | $45.90 | $52.49 | $44.80 | $50.90 | $50.90 | 93,136,050 |
| 2025-02-26 | $44.88 | $49.28 | $44.12 | $45.45 | $45.45 | 90,822,230 |
| 2025-02-25 | $42.49 | $46.95 | $42.49 | $44.90 | $44.90 | 73,894,310 |
| 2025-02-24 | $42.87 | $45.05 | $42.43 | $43.09 | $43.09 | 64,392,320 |
| 2025-02-20 | $41.59 | $45.37 | $40.80 | $44.50 | $44.50 | 111,550,210 |
| 2025-02-19 | $32.00 | $37.81 | $32.00 | $37.81 | $37.81 | 45,145,720 |
| 2025-02-18 | $32.99 | $33.03 | $31.36 | $31.51 | $31.51 | 53,551,400 |
| 2025-02-17 | $28.50 | $33.33 | $27.88 | $33.00 | $33.00 | 76,291,310 |
| 2025-02-14 | $28.40 | $29.39 | $27.70 | $28.64 | $28.64 | 49,060,540 |
| 2025-02-13 | $28.97 | $31.20 | $28.80 | $29.92 | $29.92 | 71,841,380 |
| 2025-02-12 | $28.00 | $29.30 | $27.60 | $29.10 | $29.10 | 40,414,510 |
| 2025-02-11 | $28.79 | $29.48 | $27.96 | $28.44 | $28.44 | 45,713,160 |
| 2025-02-10 | $28.96 | $29.17 | $28.20 | $28.83 | $28.83 | 39,154,500 |
| 2025-02-07 | $29.64 | $30.00 | $28.61 | $29.18 | $29.18 | 58,804,070 |
| 2025-02-06 | $27.56 | $30.33 | $27.56 | $29.52 | $29.52 | 62,110,410 |
| 2025-02-05 | $27.02 | $28.38 | $27.02 | $27.87 | $27.87 | 44,197,600 |
| 2025-01-27 | $28.74 | $28.99 | $26.72 | $26.76 | $26.76 | 45,770,520 |
| 2025-01-24 | $27.60 | $29.48 | $27.60 | $29.20 | $29.20 | 65,656,130 |
| 2025-01-23 | $27.54 | $28.36 | $27.03 | $27.81 | $27.81 | 63,398,160 |
| 2025-01-22 | $27.70 | $27.85 | $26.81 | $26.96 | $26.96 | 55,964,170 |
| 2025-01-21 | $27.53 | $29.88 | $27.00 | $28.74 | $28.74 | 86,928,820 |
| 2025-01-20 | $27.19 | $27.85 | $26.68 | $27.18 | $27.18 | 49,501,880 |
| 2025-01-17 | $27.83 | $28.69 | $26.82 | $27.15 | $27.15 | 61,482,440 |
| 2025-01-16 | $28.84 | $29.29 | $27.03 | $27.73 | $27.73 | 80,358,880 |
| 2025-01-15 | $28.00 | $29.29 | $26.72 | $28.40 | $28.40 | 111,162,030 |
| 2025-01-14 | $22.55 | $26.62 | $22.16 | $26.62 | $26.62 | 79,129,490 |
| 2025-01-13 | $21.95 | $23.10 | $21.95 | $22.18 | $22.18 | 42,717,960 |
| 2025-01-09 | $21.87 | $22.17 | $21.33 | $21.86 | $21.86 | 37,232,090 |
| 2025-01-08 | $20.95 | $22.47 | $20.76 | $21.78 | $21.78 | 50,984,350 |
| 2025-01-07 | $18.65 | $21.78 | $18.48 | $20.94 | $20.94 | 43,908,010 |
| 2025-01-06 | $18.97 | $19.08 | $18.11 | $18.61 | $18.61 | 17,832,540 |
| 2025-01-03 | $20.49 | $20.70 | $18.80 | $18.88 | $18.88 | 27,982,600 |
| 2025-01-02 | $20.40 | $21.03 | $19.90 | $20.41 | $20.41 | 27,128,200 |
| 2024-12-31 | $21.79 | $21.96 | $20.37 | $20.45 | $20.45 | 32,598,700 |
| 2024-12-30 | $22.78 | $22.95 | $21.67 | $21.75 | $21.75 | 33,488,370 |
| 2024-12-27 | $23.95 | $23.95 | $22.81 | $22.91 | $22.91 | 35,593,330 |
| 2024-12-26 | $22.46 | $23.84 | $22.26 | $23.82 | $23.82 | 42,493,050 |
| 2024-12-25 | $22.58 | $23.38 | $21.90 | $22.60 | $22.60 | 36,421,350 |
| 2024-12-24 | $23.13 | $23.40 | $22.15 | $22.63 | $22.63 | 31,395,060 |
| 2024-12-23 | $23.80 | $24.14 | $22.47 | $22.54 | $22.54 | 36,824,540 |
| 2024-12-20 | $23.01 | $24.78 | $22.92 | $24.30 | $24.30 | 55,536,250 |
| 2024-12-19 | $22.60 | $24.50 | $22.40 | $23.56 | $23.56 | 59,009,950 |
| 2024-12-18 | $21.60 | $23.28 | $21.20 | $22.83 | $22.83 | 51,351,380 |
| 2024-12-17 | $22.38 | $22.38 | $20.96 | $21.28 | $21.28 | 37,665,630 |
| 2024-12-16 | $23.02 | $23.48 | $22.16 | $22.41 | $22.41 | 51,967,710 |
| 2024-12-13 | $24.20 | $25.55 | $23.43 | $23.65 | $23.65 | 74,190,130 |
| 2024-12-12 | $23.96 | $26.26 | $23.96 | $24.42 | $24.42 | 81,296,120 |
| 2024-12-11 | $24.00 | $24.64 | $23.34 | $24.20 | $24.20 | 85,810,180 |
| 2024-12-10 | $21.51 | $25.10 | $21.28 | $25.10 | $25.10 | 103,427,870 |
| 2024-12-09 | $19.90 | $21.35 | $19.83 | $20.92 | $20.92 | 53,421,010 |
| 2024-12-06 | $20.80 | $20.99 | $19.66 | $20.10 | $20.10 | 44,782,210 |
| 2024-12-05 | $20.33 | $21.36 | $19.70 | $20.73 | $20.73 | 65,269,030 |
| 2024-12-04 | $19.38 | $20.76 | $19.32 | $19.95 | $19.95 | 50,152,600 |
| 2024-12-03 | $19.62 | $20.15 | $19.35 | $19.69 | $19.69 | 35,258,060 |
| 2024-12-02 | $19.00 | $20.20 | $18.51 | $19.72 | $19.72 | 51,633,820 |
| 2024-11-29 | $17.10 | $19.22 | $17.10 | $19.05 | $19.05 | 43,734,130 |
| 2024-11-28 | $17.32 | $17.55 | $16.99 | $17.10 | $17.10 | 10,536,500 |
| 2024-11-27 | $16.88 | $17.38 | $16.50 | $17.33 | $17.33 | 13,080,800 |
| 2024-11-26 | $17.37 | $17.70 | $17.05 | $17.10 | $17.10 | 13,485,320 |
| 2024-11-25 | $17.24 | $17.50 | $16.83 | $17.46 | $17.46 | 12,235,070 |
| 2024-11-22 | $18.03 | $18.27 | $17.17 | $17.23 | $17.23 | 16,178,400 |
| 2024-11-21 | $18.28 | $18.45 | $17.74 | $18.06 | $18.06 | 14,748,140 |
| 2024-11-20 | $17.90 | $18.58 | $17.80 | $18.44 | $18.44 | 19,156,880 |
| 2024-11-19 | $17.06 | $18.00 | $17.06 | $17.97 | $17.97 | 17,802,400 |
| 2024-11-18 | $18.03 | $18.08 | $16.80 | $16.98 | $16.98 | 19,593,200 |
| 2024-11-15 | $18.70 | $19.05 | $17.87 | $17.87 | $17.87 | 20,832,450 |
| 2024-11-14 | $19.40 | $19.97 | $18.62 | $18.70 | $18.70 | 21,193,540 |
| 2024-11-13 | $19.36 | $19.48 | $18.63 | $19.44 | $19.44 | 20,795,620 |
| 2024-11-12 | $20.02 | $20.43 | $19.26 | $19.57 | $19.57 | 32,003,880 |
| 2024-11-11 | $19.06 | $20.16 | $19.03 | $20.02 | $20.02 | 35,210,480 |
| 2024-11-08 | $19.16 | $20.02 | $19.15 | $19.33 | $19.33 | 37,720,960 |
| 2024-11-07 | $19.56 | $19.79 | $18.60 | $19.11 | $19.11 | 41,946,790 |
| 2024-11-06 | $19.48 | $20.80 | $19.20 | $19.80 | $19.80 | 60,066,630 |
| 2024-11-05 | $19.10 | $20.59 | $18.88 | $19.90 | $19.90 | 65,980,720 |
| 2024-11-04 | $19.23 | $20.44 | $18.50 | $19.62 | $19.62 | 62,807,170 |
| 2024-11-01 | $17.60 | $18.08 | $17.17 | $17.58 | $17.58 | 30,931,520 |
| 2024-10-31 | $17.84 | $17.87 | $17.28 | $17.60 | $17.60 | 25,574,790 |
| 2024-10-30 | $17.27 | $17.90 | $17.10 | $17.87 | $17.87 | 37,271,090 |
| 2024-10-29 | $16.97 | $17.29 | $16.71 | $16.96 | $16.96 | 24,331,190 |
| 2024-10-28 | $16.80 | $16.96 | $16.57 | $16.96 | $16.96 | 13,378,330 |
| 2024-10-25 | $16.69 | $16.92 | $16.46 | $16.79 | $16.79 | 14,039,300 |
| 2024-10-24 | $16.59 | $16.77 | $16.38 | $16.58 | $16.58 | 12,793,420 |
| 2024-10-23 | $17.00 | $17.27 | $16.78 | $16.87 | $16.87 | 16,879,810 |
| 2024-10-22 | $17.25 | $17.60 | $16.87 | $17.18 | $17.18 | 21,119,150 |
| 2024-10-21 | $17.10 | $17.71 | $17.00 | $17.31 | $17.31 | 24,827,490 |
| 2024-10-18 | $16.08 | $17.57 | $16.02 | $17.00 | $17.00 | 26,757,830 |
| 2024-10-17 | $16.60 | $16.73 | $16.19 | $16.20 | $16.20 | 20,413,860 |
| 2024-10-16 | $15.74 | $16.80 | $15.59 | $16.57 | $16.57 | 20,717,940 |
| 2024-10-15 | $16.47 | $16.88 | $16.03 | $16.05 | $16.05 | 21,694,400 |
| 2024-10-14 | $15.77 | $16.28 | $15.22 | $16.24 | $16.24 | 20,551,800 |
| 2024-10-11 | $16.80 | $16.97 | $15.68 | $15.80 | $15.80 | 24,879,480 |
| 2024-10-10 | $18.96 | $18.97 | $16.83 | $17.17 | $17.17 | 39,424,890 |
| 2024-10-09 | $18.76 | $20.40 | $17.77 | $18.97 | $18.97 | 77,690,990 |
| 2024-10-08 | $19.18 | $19.20 | $16.51 | $18.42 | $18.42 | 43,889,210 |
| 2024-09-30 | $14.70 | $16.45 | $14.41 | $16.24 | $16.24 | 36,991,000 |
| 2024-09-27 | $13.55 | $14.43 | $13.55 | $14.20 | $14.20 | 21,227,100 |
| 2024-09-26 | $12.96 | $13.58 | $12.93 | $13.52 | $13.52 | 15,029,840 |
| 2024-09-25 | $12.88 | $13.33 | $12.85 | $13.00 | $13.00 | 12,438,540 |
| 2024-09-24 | $12.45 | $12.84 | $12.10 | $12.82 | $12.82 | 13,671,280 |
| 2024-09-23 | $12.53 | $12.75 | $12.46 | $12.65 | $12.65 | 6,689,560 |
| 2024-09-20 | $12.35 | $13.19 | $12.28 | $12.70 | $12.70 | 11,866,460 |
| 2024-09-19 | $12.23 | $12.42 | $12.10 | $12.33 | $12.33 | 4,460,500 |
| 2024-09-18 | $12.09 | $12.19 | $11.88 | $12.04 | $12.04 | 3,638,300 |
| 2024-09-13 | $12.39 | $12.41 | $12.13 | $12.13 | $12.13 | 4,388,950 |
| 2024-09-12 | $12.78 | $12.88 | $12.39 | $12.39 | $12.39 | 5,538,700 |
| 2024-09-11 | $12.53 | $12.56 | $12.39 | $12.43 | $12.43 | 2,717,200 |
| 2024-09-10 | $12.48 | $12.65 | $12.27 | $12.60 | $12.60 | 3,808,690 |
| 2024-09-09 | $12.57 | $12.69 | $12.39 | $12.47 | $12.47 | 3,804,990 |
| 2024-09-06 | $12.93 | $12.96 | $12.61 | $12.61 | $12.61 | 4,461,600 |
| 2024-09-05 | $12.81 | $13.06 | $12.81 | $12.93 | $12.93 | 3,689,800 |
| 2024-09-04 | $12.91 | $13.03 | $12.84 | $12.89 | $12.89 | 4,668,000 |
| 2024-09-03 | $12.79 | $13.24 | $12.76 | $13.06 | $13.06 | 5,957,100 |
| 2024-09-02 | $13.15 | $13.28 | $12.83 | $12.85 | $12.85 | 7,547,690 |
| 2024-08-30 | $13.10 | $13.50 | $13.01 | $13.27 | $13.27 | 14,259,790 |
| 2024-08-29 | $12.57 | $13.44 | $12.50 | $13.14 | $13.14 | 16,356,440 |
| 2024-08-28 | $12.02 | $12.65 | $11.98 | $12.39 | $12.39 | 7,443,190 |
| 2024-08-27 | $12.59 | $12.60 | $12.03 | $12.07 | $12.07 | 6,913,970 |
| 2024-08-26 | $12.69 | $12.77 | $12.62 | $12.66 | $12.66 | 3,809,200 |
| 2024-08-23 | $12.56 | $12.67 | $12.30 | $12.66 | $12.66 | 5,714,800 |
| 2024-08-22 | $13.21 | $13.27 | $12.65 | $12.66 | $12.66 | 7,402,900 |
| 2024-08-21 | $13.17 | $13.36 | $13.08 | $13.20 | $13.20 | 5,300,000 |
| 2024-08-20 | $13.23 | $13.30 | $13.02 | $13.25 | $13.25 | 4,992,960 |
| 2024-08-19 | $13.43 | $13.53 | $13.22 | $13.27 | $13.27 | 5,798,180 |
| 2024-08-16 | $13.10 | $13.53 | $13.10 | $13.43 | $13.43 | 9,273,600 |
| 2024-08-15 | $12.86 | $13.24 | $12.81 | $13.15 | $13.15 | 5,370,710 |
| 2024-08-14 | $12.90 | $13.05 | $12.90 | $12.90 | $12.90 | 2,307,400 |
| 2024-08-13 | $12.79 | $13.06 | $12.78 | $12.95 | $12.95 | 3,187,410 |
| 2024-08-12 | $12.91 | $13.05 | $12.80 | $12.83 | $12.83 | 2,968,600 |
| 2024-08-09 | $13.16 | $13.16 | $12.93 | $13.00 | $13.00 | 3,217,190 |
| 2024-08-08 | $13.09 | $13.13 | $12.81 | $12.97 | $12.97 | 4,213,300 |
| 2024-08-07 | $13.12 | $13.32 | $13.11 | $13.16 | $13.16 | 3,445,300 |
| 2024-08-06 | $13.18 | $13.24 | $13.01 | $13.19 | $13.19 | 4,126,800 |
| 2024-08-05 | $13.18 | $13.45 | $12.95 | $12.95 | $12.95 | 7,620,700 |
| 2024-08-02 | $13.65 | $13.74 | $13.36 | $13.38 | $13.38 | 6,446,100 |
| 2024-08-01 | $13.85 | $13.97 | $13.73 | $13.79 | $13.79 | 8,190,500 |
| 2024-07-31 | $13.33 | $14.03 | $13.25 | $13.92 | $13.92 | 11,249,830 |
| 2024-07-30 | $13.20 | $13.54 | $13.07 | $13.35 | $13.35 | 4,042,370 |
| 2024-07-29 | $13.37 | $13.38 | $13.18 | $13.25 | $13.25 | 2,796,970 |
| 2024-07-26 | $12.98 | $13.25 | $12.95 | $13.24 | $13.24 | 3,807,100 |
| 2024-07-25 | $12.87 | $13.15 | $12.80 | $12.96 | $12.96 | 2,843,200 |
| 2024-07-24 | $13.01 | $13.28 | $12.80 | $12.93 | $12.93 | 5,391,900 |
| 2024-07-23 | $13.59 | $13.75 | $13.18 | $13.18 | $13.18 | 6,654,770 |
| 2024-07-22 | $13.31 | $13.60 | $13.31 | $13.44 | $13.44 | 4,039,300 |
| 2024-07-19 | $13.25 | $13.48 | $13.18 | $13.32 | $13.32 | 4,187,890 |
| 2024-07-18 | $13.29 | $13.38 | $12.96 | $13.25 | $13.25 | 5,138,700 |
| 2024-07-17 | $13.42 | $13.52 | $13.30 | $13.34 | $13.34 | 3,900,720 |
| 2024-07-16 | $13.16 | $13.54 | $13.04 | $13.49 | $13.49 | 5,970,470 |
| 2024-07-15 | $13.39 | $13.44 | $13.12 | $13.15 | $13.15 | 3,510,060 |
| 2024-07-12 | $13.50 | $13.53 | $13.35 | $13.42 | $13.42 | 3,886,190 |
| 2024-07-11 | $13.30 | $13.47 | $13.26 | $13.47 | $13.47 | 6,274,920 |
| 2024-07-10 | $13.09 | $13.33 | $13.01 | $13.05 | $13.05 | 4,434,100 |
| 2024-07-09 | $12.84 | $13.10 | $12.56 | $13.09 | $13.09 | 6,184,690 |
| 2024-07-08 | $13.19 | $13.25 | $12.71 | $12.79 | $12.79 | 5,530,870 |
| 2024-07-05 | $13.18 | $13.44 | $12.92 | $13.30 | $13.30 | 5,140,200 |
| 2024-07-04 | $13.54 | $13.80 | $13.23 | $13.31 | $13.31 | 6,220,010 |
| 2024-07-03 | $13.58 | $13.64 | $13.31 | $13.42 | $13.42 | 6,254,700 |
| 2024-07-02 | $13.88 | $14.11 | $13.64 | $13.73 | $13.73 | 8,611,770 |
| 2024-07-01 | $13.66 | $13.78 | $13.33 | $13.65 | $13.65 | 7,078,300 |
| 2024-06-28 | $13.41 | $14.00 | $13.38 | $13.72 | $13.72 | 8,173,740 |
| 2024-06-27 | $13.83 | $13.95 | $13.47 | $13.51 | $13.51 | 6,742,920 |
| 2024-06-26 | $13.50 | $13.96 | $13.18 | $13.92 | $13.92 | 7,331,190 |
| 2024-06-25 | $13.41 | $13.74 | $13.38 | $13.50 | $13.50 | 6,800,590 |
| 2024-06-24 | $14.08 | $14.09 | $13.47 | $13.48 | $13.48 | 11,554,700 |
| 2024-06-21 | $14.04 | $14.36 | $13.75 | $14.23 | $14.23 | 10,207,550 |
| 2024-06-20 | $14.53 | $14.72 | $14.06 | $14.09 | $14.09 | 12,575,490 |
| 2024-06-19 | $14.78 | $14.85 | $14.49 | $14.50 | $14.50 | 13,826,500 |
| 2024-06-18 | $14.01 | $15.09 | $13.96 | $14.79 | $14.79 | 23,391,800 |
| 2024-06-17 | $13.89 | $14.05 | $13.77 | $13.97 | $13.97 | 6,602,100 |
| 2024-06-14 | $14.22 | $14.23 | $13.79 | $13.94 | $13.94 | 10,326,200 |
| 2024-06-13 | $14.21 | $14.43 | $14.03 | $14.24 | $14.24 | 10,572,260 |
| 2024-06-12 | $13.91 | $14.40 | $13.89 | $14.22 | $14.22 | 11,212,020 |
| 2024-06-11 | $13.63 | $14.10 | $13.14 | $14.10 | $14.10 | 10,498,300 |
| 2024-06-07 | $13.58 | $14.02 | $13.49 | $13.73 | $13.73 | 8,728,910 |
| 2024-06-06 | $14.18 | $14.35 | $13.40 | $13.50 | $13.50 | 16,285,180 |
| 2024-06-05 | $13.80 | $14.69 | $13.69 | $14.35 | $14.35 | 18,040,620 |
| 2024-06-04 | $14.16 | $14.25 | $13.66 | $13.89 | $13.89 | 10,347,790 |
| 2024-06-03 | $14.09 | $14.75 | $14.04 | $14.34 | $14.34 | 13,574,320 |
| 2024-05-31 | $13.81 | $14.15 | $13.78 | $14.10 | $14.10 | 7,738,200 |
| 2024-05-30 | $13.64 | $13.88 | $13.49 | $13.76 | $13.76 | 4,669,300 |
| 2024-05-29 | $13.69 | $13.79 | $13.62 | $13.70 | $13.70 | 4,035,400 |
| 2024-05-28 | $13.74 | $14.08 | $13.58 | $13.72 | $13.72 | 5,640,720 |
| 2024-05-27 | $13.59 | $13.73 | $13.31 | $13.73 | $13.73 | 4,740,700 |
| 2024-05-24 | $13.79 | $13.91 | $13.52 | $13.54 | $13.54 | 5,948,690 |
| 2024-05-23 | $14.22 | $14.22 | $13.73 | $13.81 | $13.81 | 6,816,070 |
| 2024-05-22 | $14.12 | $14.31 | $14.00 | $14.23 | $14.23 | 5,318,600 |
| 2024-05-21 | $14.31 | $14.34 | $14.00 | $14.11 | $14.11 | 5,088,100 |
| 2024-05-20 | $14.57 | $14.63 | $14.25 | $14.36 | $14.36 | 6,639,740 |
| 2024-05-17 | $14.23 | $14.46 | $14.14 | $14.45 | $14.45 | 4,668,410 |
| 2024-05-16 | $14.28 | $14.47 | $14.20 | $14.25 | $14.25 | 4,552,180 |
| 2024-05-15 | $14.52 | $14.52 | $14.21 | $14.22 | $14.22 | 4,243,990 |
| 2024-05-14 | $14.39 | $14.69 | $14.37 | $14.39 | $14.39 | 5,143,010 |
| 2024-05-13 | $14.48 | $14.58 | $14.24 | $14.27 | $14.27 | 5,718,610 |
| 2024-05-10 | $15.00 | $15.04 | $14.63 | $14.65 | $14.65 | 5,793,700 |
| 2024-05-09 | $14.86 | $15.08 | $14.83 | $15.01 | $15.01 | 6,702,500 |
| 2024-05-08 | $15.10 | $15.10 | $14.73 | $14.82 | $14.82 | 6,545,220 |
| 2024-05-07 | $15.11 | $15.18 | $14.92 | $15.12 | $15.12 | 6,613,290 |
| 2024-05-06 | $15.31 | $15.36 | $15.04 | $15.09 | $15.09 | 8,065,270 |
| 2024-04-30 | $15.15 | $15.35 | $14.90 | $15.08 | $15.08 | 9,223,260 |
| 2024-04-29 | $14.90 | $15.33 | $14.90 | $15.23 | $15.23 | 11,605,920 |
| 2024-04-26 | $14.39 | $14.73 | $14.36 | $14.65 | $14.65 | 8,525,330 |
| 2024-04-25 | $14.38 | $14.59 | $14.30 | $14.36 | $14.36 | 7,412,030 |
| 2024-04-24 | $14.22 | $14.55 | $14.12 | $14.50 | $14.50 | 11,193,520 |
| 2024-04-23 | $13.98 | $14.47 | $13.88 | $14.36 | $14.36 | 10,409,600 |
| 2024-04-22 | $13.74 | $14.16 | $13.53 | $13.91 | $13.91 | 8,288,500 |
| 2024-04-19 | $13.90 | $13.97 | $13.60 | $13.73 | $13.73 | 6,935,130 |
| 2024-04-18 | $14.05 | $14.41 | $13.87 | $14.00 | $14.00 | 8,257,110 |
| 2024-04-17 | $13.27 | $14.18 | $13.27 | $14.17 | $14.17 | 9,270,080 |
| 2024-04-16 | $13.80 | $13.88 | $13.05 | $13.10 | $13.10 | 11,049,170 |
| 2024-04-15 | $14.42 | $14.68 | $13.66 | $13.89 | $13.89 | 11,082,650 |
| 2024-04-12 | $14.69 | $14.95 | $14.46 | $14.47 | $14.47 | 6,649,900 |
| 2024-04-11 | $14.63 | $14.95 | $14.55 | $14.71 | $14.71 | 6,774,900 |
| 2024-04-10 | $15.05 | $15.13 | $14.44 | $14.55 | $14.55 | 9,025,460 |
| 2024-04-09 | $14.88 | $15.30 | $14.88 | $15.13 | $15.13 | 5,949,930 |
| 2024-04-08 | $15.29 | $15.29 | $14.87 | $14.87 | $14.87 | 7,984,020 |
| 2024-04-03 | $15.66 | $15.75 | $15.17 | $15.40 | $15.40 | 7,587,070 |
| 2024-04-02 | $16.19 | $16.22 | $15.63 | $15.72 | $15.72 | 9,180,720 |
| 2024-04-01 | $15.84 | $16.22 | $15.84 | $16.08 | $16.08 | 9,803,480 |
| 2024-03-29 | $15.70 | $15.84 | $15.33 | $15.83 | $15.83 | 9,737,780 |
| 2024-03-28 | $15.14 | $15.87 | $15.11 | $15.64 | $15.64 | 10,754,180 |
| 2024-03-27 | $15.94 | $15.98 | $15.15 | $15.17 | $15.17 | 13,939,720 |
| 2024-03-26 | $16.35 | $16.50 | $15.70 | $16.01 | $16.01 | 14,729,680 |
| 2024-03-25 | $16.88 | $17.27 | $16.33 | $16.36 | $16.36 | 13,573,900 |
| 2024-03-22 | $17.48 | $17.49 | $16.85 | $17.08 | $17.08 | 15,439,190 |
| 2024-03-21 | $17.39 | $17.85 | $17.39 | $17.59 | $17.59 | 16,761,580 |
| 2024-03-20 | $17.30 | $17.47 | $17.15 | $17.43 | $17.43 | 13,286,520 |
| 2024-03-19 | $17.70 | $17.80 | $17.34 | $17.40 | $17.40 | 17,748,910 |
| 2024-03-18 | $17.75 | $17.94 | $17.40 | $17.90 | $17.90 | 22,952,560 |
| 2024-03-15 | $17.33 | $17.76 | $17.23 | $17.70 | $17.70 | 23,024,160 |
| 2024-03-14 | $17.99 | $18.35 | $17.10 | $17.53 | $17.53 | 26,290,890 |
| 2024-03-13 | $17.15 | $18.17 | $16.92 | $17.71 | $17.71 | 34,162,850 |
| 2024-03-12 | $16.77 | $17.33 | $16.63 | $17.00 | $17.00 | 22,330,050 |
| 2024-03-11 | $16.60 | $16.72 | $16.33 | $16.71 | $16.71 | 12,149,360 |
| 2024-03-08 | $16.24 | $16.76 | $16.12 | $16.69 | $16.69 | 14,182,900 |
| 2024-03-07 | $17.16 | $17.30 | $16.32 | $16.37 | $16.37 | 19,278,740 |
| 2024-03-06 | $16.12 | $17.11 | $16.09 | $16.75 | $16.75 | 16,329,520 |
| 2024-03-05 | $16.50 | $16.59 | $16.08 | $16.25 | $16.25 | 12,861,300 |
| 2024-03-04 | $16.47 | $16.90 | $16.23 | $16.78 | $16.78 | 15,374,410 |
| 2024-03-01 | $16.25 | $16.49 | $16.11 | $16.47 | $16.47 | 12,655,930 |
| 2024-02-29 | $15.20 | $16.18 | $15.20 | $16.16 | $16.16 | 14,065,470 |
| 2024-02-28 | $16.80 | $17.04 | $15.34 | $15.37 | $15.37 | 25,495,520 |
| 2024-02-27 | $16.36 | $17.21 | $16.16 | $16.93 | $16.93 | 20,272,930 |
| 2024-02-26 | $16.74 | $17.00 | $16.28 | $16.49 | $16.49 | 21,744,440 |
| 2024-02-23 | $15.41 | $16.15 | $15.30 | $16.09 | $16.09 | 18,707,460 |
| 2024-02-22 | $14.91 | $15.59 | $14.89 | $15.40 | $15.40 | 11,586,380 |
| 2024-02-21 | $15.10 | $15.72 | $15.06 | $15.13 | $15.13 | 16,200,480 |
| 2024-02-20 | $14.51 | $15.47 | $14.25 | $15.46 | $15.46 | 14,668,390 |
| 2024-02-19 | $14.42 | $15.05 | $14.36 | $14.68 | $14.68 | 13,770,450 |
| 2024-02-08 | $13.07 | $14.46 | $13.07 | $14.27 | $14.27 | 15,326,030 |
| 2024-02-07 | $12.85 | $13.59 | $12.70 | $13.00 | $13.00 | 13,964,570 |
| 2024-02-06 | $11.99 | $13.28 | $11.52 | $12.93 | $12.93 | 14,883,720 |
| 2024-02-05 | $13.30 | $13.35 | $11.86 | $12.26 | $12.26 | 15,935,840 |
| 2024-02-02 | $14.20 | $14.54 | $13.01 | $13.49 | $13.49 | 14,149,650 |
| 2024-02-01 | $13.85 | $14.82 | $13.70 | $14.20 | $14.20 | 13,103,690 |
| 2024-01-31 | $14.50 | $14.92 | $13.90 | $13.99 | $13.99 | 18,168,360 |
| 2024-01-30 | $15.22 | $15.98 | $15.05 | $15.08 | $15.08 | 17,136,660 |
| 2024-01-29 | $15.77 | $15.94 | $14.93 | $14.98 | $14.98 | 10,509,320 |
| 2024-01-26 | $16.00 | $16.14 | $15.64 | $15.70 | $15.70 | 11,144,550 |
| 2024-01-25 | $15.78 | $16.20 | $15.43 | $16.12 | $16.12 | 12,065,870 |
| 2024-01-24 | $15.53 | $16.08 | $14.87 | $15.82 | $15.82 | 13,776,990 |
| 2024-01-23 | $15.26 | $15.68 | $15.15 | $15.45 | $15.45 | 10,356,690 |
| 2024-01-22 | $16.17 | $16.35 | $15.17 | $15.26 | $15.26 | 11,324,820 |
| 2024-01-19 | $16.47 | $16.67 | $16.20 | $16.22 | $16.22 | 8,115,840 |
| 2024-01-18 | $16.31 | $16.67 | $15.88 | $16.56 | $16.56 | 13,254,880 |
| 2024-01-17 | $16.99 | $17.02 | $16.42 | $16.45 | $16.45 | 8,477,190 |
| 2024-01-16 | $17.22 | $17.39 | $16.76 | $17.06 | $17.06 | 10,341,740 |
| 2024-01-15 | $16.80 | $17.23 | $16.67 | $17.04 | $17.04 | 9,911,000 |
| 2024-01-12 | $17.25 | $17.48 | $16.94 | $17.00 | $17.00 | 11,659,380 |
| 2024-01-11 | $16.95 | $17.50 | $16.77 | $17.38 | $17.38 | 12,983,850 |
| 2024-01-10 | $18.55 | $18.59 | $16.95 | $17.09 | $17.09 | 21,419,210 |
| 2024-01-09 | $18.18 | $19.00 | $18.09 | $18.47 | $18.47 | 14,879,300 |
| 2024-01-08 | $18.65 | $18.79 | $17.99 | $18.09 | $18.09 | 10,850,060 |
| 2024-01-05 | $19.45 | $19.68 | $18.53 | $18.70 | $18.70 | 13,912,020 |
| 2024-01-04 | $19.70 | $19.79 | $19.21 | $19.29 | $19.29 | 11,711,310 |
| 2024-01-03 | $20.48 | $20.59 | $19.28 | $19.82 | $19.82 | 23,536,090 |
| 2024-01-02 | $20.91 | $21.15 | $20.42 | $20.61 | $20.61 | 18,069,290 |
| 2024-01-01 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-12-29 | $20.00 | $20.87 | $19.99 | $20.78 | $20.78 | 25,163,270 |
| 2023-12-28 | $19.81 | $20.53 | $19.41 | $20.07 | $20.07 | 20,488,110 |
| 2023-12-27 | $20.00 | $20.44 | $19.76 | $20.00 | $20.00 | 18,039,740 |
| 2023-12-26 | $20.65 | $20.73 | $19.70 | $20.11 | $20.11 | 27,527,400 |
| 2023-12-25 | $20.32 | $21.28 | $20.16 | $20.96 | $20.96 | 29,501,330 |
| 2023-12-22 | $20.90 | $22.55 | $20.11 | $20.33 | $20.33 | 46,661,630 |
| 2023-12-21 | $20.66 | $21.38 | $20.16 | $20.74 | $20.74 | 27,922,110 |
| 2023-12-20 | $21.20 | $21.50 | $20.43 | $20.45 | $20.45 | 31,108,020 |
| 2023-12-19 | $20.27 | $21.09 | $19.69 | $20.82 | $20.82 | 34,111,100 |
| 2023-12-18 | $20.29 | $20.88 | $20.02 | $20.17 | $20.17 | 30,463,960 |
| 2023-12-15 | $20.02 | $20.81 | $19.39 | $20.27 | $20.27 | 42,769,730 |
| 2023-12-14 | $20.85 | $21.63 | $20.13 | $20.28 | $20.28 | 68,556,310 |
| 2023-12-13 | $18.18 | $21.80 | $17.94 | $20.76 | $20.76 | 78,694,430 |
| 2023-12-12 | $18.18 | $18.41 | $18.06 | $18.17 | $18.17 | 8,351,010 |
| 2023-12-11 | $17.84 | $18.40 | $17.66 | $18.27 | $18.27 | 11,964,670 |
| 2023-12-08 | $18.28 | $18.80 | $17.97 | $17.97 | $17.97 | 16,239,370 |
| 2023-12-07 | $17.50 | $18.34 | $17.30 | $17.97 | $17.97 | 15,615,690 |
| 2023-12-06 | $17.45 | $17.67 | $17.26 | $17.33 | $17.33 | 7,720,900 |
| 2023-12-05 | $17.97 | $18.06 | $17.45 | $17.46 | $17.46 | 10,488,810 |
| 2023-12-04 | $18.41 | $18.44 | $17.96 | $18.04 | $18.04 | 10,090,080 |
| 2023-12-01 | $18.20 | $18.43 | $18.08 | $18.38 | $18.38 | 8,662,160 |
| 2023-11-30 | $18.52 | $18.78 | $18.10 | $18.31 | $18.31 | 13,514,720 |
| 2023-11-29 | $18.51 | $18.75 | $18.37 | $18.56 | $18.56 | 11,292,420 |
| 2023-11-28 | $18.43 | $18.77 | $18.36 | $18.51 | $18.51 | 14,426,970 |
| 2023-11-27 | $18.21 | $18.64 | $18.19 | $18.38 | $18.38 | 13,977,050 |
| 2023-11-24 | $18.43 | $18.65 | $17.88 | $18.37 | $18.37 | 13,191,360 |
| 2023-11-23 | $18.25 | $18.53 | $18.08 | $18.43 | $18.43 | 10,679,250 |
| 2023-11-22 | $18.58 | $18.83 | $18.17 | $18.21 | $18.21 | 13,043,360 |
| 2023-11-21 | $19.20 | $19.31 | $18.48 | $18.57 | $18.57 | 18,874,360 |
| 2023-11-20 | $19.10 | $19.54 | $18.81 | $19.24 | $19.24 | 22,599,100 |
| 2023-11-17 | $19.37 | $19.48 | $18.84 | $19.02 | $19.02 | 23,014,860 |
| 2023-11-16 | $19.86 | $20.36 | $19.38 | $19.47 | $19.47 | 34,459,120 |
| 2023-11-15 | $19.77 | $20.96 | $19.76 | $20.15 | $20.15 | 54,905,700 |
| 2023-11-14 | $17.51 | $19.58 | $17.41 | $19.19 | $19.19 | 37,307,490 |
| 2023-11-13 | $17.48 | $17.75 | $17.38 | $17.49 | $17.49 | 11,836,410 |
| 2023-11-10 | $17.30 | $17.78 | $17.15 | $17.44 | $17.44 | 12,566,790 |
| 2023-11-09 | $17.35 | $18.24 | $17.35 | $17.60 | $17.60 | 23,786,780 |
| 2023-11-08 | $17.55 | $17.70 | $17.35 | $17.46 | $17.46 | 15,364,310 |
| 2023-11-07 | $17.05 | $17.98 | $17.05 | $17.77 | $17.77 | 22,549,170 |
| 2023-11-06 | $17.09 | $17.27 | $16.80 | $17.27 | $17.27 | 19,108,120 |
| 2023-11-03 | $17.15 | $17.50 | $16.56 | $17.00 | $17.00 | 27,091,760 |
| 2023-11-02 | $16.04 | $16.30 | $15.82 | $15.82 | $15.82 | 4,439,800 |
| 2023-11-01 | $16.02 | $16.25 | $15.95 | $16.08 | $16.08 | 5,043,960 |
| 2023-10-31 | $16.08 | $16.33 | $15.88 | $15.98 | $15.98 | 5,819,900 |
| 2023-10-30 | $15.50 | $16.23 | $15.45 | $16.17 | $16.17 | 8,022,320 |
| 2023-10-27 | $15.71 | $15.98 | $15.39 | $15.77 | $15.77 | 7,506,500 |
| 2023-10-26 | $15.48 | $15.86 | $15.30 | $15.77 | $15.77 | 5,631,300 |
| 2023-10-25 | $15.48 | $16.09 | $15.38 | $15.60 | $15.60 | 6,503,700 |
| 2023-10-24 | $15.10 | $15.55 | $14.87 | $15.32 | $15.32 | 6,970,450 |
| 2023-10-23 | $15.81 | $15.86 | $14.86 | $15.00 | $15.00 | 9,610,180 |
| 2023-10-20 | $16.08 | $16.39 | $15.84 | $15.89 | $15.89 | 6,171,300 |
| 2023-10-19 | $16.51 | $16.85 | $16.11 | $16.11 | $16.11 | 9,244,280 |
| 2023-10-18 | $16.95 | $17.10 | $16.65 | $16.66 | $16.66 | 8,960,120 |
| 2023-10-17 | $16.86 | $17.44 | $16.58 | $17.20 | $17.20 | 14,029,760 |
| 2023-10-16 | $17.31 | $17.39 | $16.58 | $16.83 | $16.83 | 12,682,750 |
| 2023-10-13 | $17.38 | $17.64 | $17.21 | $17.32 | $17.32 | 10,389,900 |
| 2023-10-12 | $17.74 | $17.74 | $17.34 | $17.36 | $17.36 | 11,702,650 |
| 2023-10-11 | $16.77 | $17.84 | $16.54 | $17.73 | $17.73 | 23,988,670 |
| 2023-10-10 | $16.62 | $16.88 | $16.58 | $16.73 | $16.73 | 7,264,280 |
| 2023-10-09 | $16.61 | $16.69 | $16.46 | $16.59 | $16.59 | 6,230,500 |
| 2023-09-28 | $16.58 | $16.74 | $16.45 | $16.69 | $16.69 | 7,463,980 |
| 2023-09-27 | $16.58 | $16.72 | $16.50 | $16.51 | $16.51 | 8,358,010 |
| 2023-09-26 | $16.65 | $16.83 | $16.47 | $16.58 | $16.58 | 8,350,580 |
| 2023-09-25 | $17.17 | $17.25 | $16.58 | $16.60 | $16.60 | 12,907,720 |
| 2023-09-22 | $15.68 | $16.95 | $15.51 | $16.86 | $16.86 | 18,966,480 |
| 2023-09-21 | $15.69 | $16.22 | $15.62 | $15.81 | $15.81 | 7,908,450 |
| 2023-09-20 | $15.79 | $16.23 | $15.79 | $15.79 | $15.79 | 7,529,880 |
| 2023-09-19 | $16.29 | $16.31 | $15.73 | $15.77 | $15.77 | 5,442,000 |
| 2023-09-18 | $15.91 | $16.24 | $15.65 | $16.12 | $16.12 | 6,398,000 |
| 2023-09-15 | $16.14 | $16.21 | $15.85 | $15.96 | $15.96 | 6,261,820 |
| 2023-09-14 | $16.32 | $16.45 | $15.94 | $16.04 | $16.04 | 6,966,160 |
| 2023-09-13 | $16.82 | $16.85 | $15.98 | $16.14 | $16.14 | 12,947,530 |
| 2023-09-12 | $16.82 | $17.03 | $16.68 | $16.89 | $16.89 | 7,588,520 |
| 2023-09-11 | $17.15 | $17.30 | $16.81 | $16.99 | $16.99 | 15,069,520 |
| 2023-09-08 | $16.29 | $17.07 | $16.29 | $16.99 | $16.99 | 16,017,820 |
| 2023-09-07 | $16.70 | $16.70 | $16.31 | $16.36 | $16.36 | 8,764,340 |
| 2023-09-06 | $16.35 | $16.75 | $16.18 | $16.74 | $16.74 | 10,332,490 |
| 2023-09-05 | $16.50 | $16.73 | $16.38 | $16.45 | $16.45 | 9,269,520 |
| 2023-09-04 | $16.49 | $16.60 | $16.28 | $16.59 | $16.59 | 9,054,280 |
| 2023-09-01 | $16.58 | $16.72 | $16.24 | $16.36 | $16.36 | 9,719,020 |
| 2023-08-31 | $16.50 | $17.09 | $16.40 | $16.63 | $16.63 | 15,290,360 |
| 2023-08-30 | $16.94 | $17.12 | $16.59 | $16.62 | $16.62 | 21,049,940 |
| 2023-08-29 | $16.30 | $17.28 | $16.20 | $17.13 | $17.13 | 31,191,220 |
| 2023-08-28 | $16.00 | $16.68 | $15.40 | $16.68 | $16.68 | 29,615,130 |
| 2023-08-25 | $15.45 | $16.19 | $15.10 | $15.38 | $15.38 | 16,170,570 |
| 2023-08-24 | $15.60 | $15.67 | $15.31 | $15.41 | $15.41 | 6,132,100 |
| 2023-08-23 | $15.74 | $15.83 | $15.44 | $15.54 | $15.54 | 5,699,980 |
| 2023-08-22 | $15.55 | $15.88 | $15.35 | $15.71 | $15.71 | 6,681,200 |
| 2023-08-21 | $15.70 | $15.95 | $15.60 | $15.60 | $15.60 | 5,266,000 |
| 2023-08-18 | $16.18 | $16.39 | $15.74 | $15.76 | $15.76 | 6,887,560 |
| 2023-08-17 | $15.76 | $16.43 | $15.66 | $16.30 | $16.30 | 8,042,810 |
| 2023-08-16 | $16.00 | $16.07 | $15.70 | $15.70 | $15.70 | 4,743,200 |
| 2023-08-15 | $16.39 | $16.48 | $15.86 | $16.04 | $16.04 | 5,591,850 |
| 2023-08-14 | $16.00 | $16.28 | $15.80 | $16.20 | $16.20 | 9,272,730 |
| 2023-08-11 | $16.55 | $16.86 | $16.21 | $16.21 | $16.21 | 9,004,910 |
| 2023-08-10 | $16.70 | $16.82 | $16.48 | $16.55 | $16.55 | 5,696,190 |
| 2023-08-09 | $16.73 | $16.98 | $16.57 | $16.74 | $16.74 | 7,389,290 |
| 2023-08-08 | $17.20 | $17.20 | $16.76 | $16.83 | $16.83 | 5,954,700 |
| 2023-08-07 | $17.06 | $17.28 | $16.93 | $17.05 | $17.05 | 8,172,900 |
| 2023-08-04 | $16.65 | $17.07 | $16.60 | $17.06 | $17.06 | 9,667,440 |
| 2023-08-03 | $16.58 | $16.78 | $16.35 | $16.60 | $16.60 | 10,976,220 |
| 2023-08-02 | $16.58 | $17.32 | $16.46 | $16.90 | $16.90 | 14,632,480 |
| 2023-08-01 | $16.82 | $16.85 | $16.42 | $16.69 | $16.69 | 6,359,420 |
| 2023-07-31 | $16.64 | $16.84 | $16.50 | $16.82 | $16.82 | 5,975,150 |
| 2023-07-28 | $16.60 | $16.72 | $16.30 | $16.64 | $16.64 | 5,081,850 |
| 2023-07-27 | $16.70 | $16.95 | $16.55 | $16.60 | $16.60 | 4,445,350 |
| 2023-07-26 | $17.20 | $17.20 | $16.64 | $16.70 | $16.70 | 6,289,800 |
| 2023-07-25 | $17.00 | $17.27 | $17.00 | $17.18 | $17.18 | 6,595,890 |
| 2023-07-24 | $16.98 | $17.12 | $16.82 | $16.90 | $16.90 | 4,961,050 |
| 2023-07-21 | $17.46 | $17.63 | $16.94 | $16.96 | $16.96 | 10,179,400 |
| 2023-07-20 | $18.17 | $18.17 | $17.48 | $17.50 | $17.50 | 8,714,280 |
| 2023-07-19 | $18.38 | $18.46 | $17.83 | $18.03 | $18.03 | 8,938,850 |
| 2023-07-18 | $18.41 | $18.88 | $18.18 | $18.46 | $18.46 | 10,484,740 |
| 2023-07-17 | $18.68 | $18.75 | $18.21 | $18.36 | $18.36 | 7,916,270 |
| 2023-07-14 | $18.57 | $18.90 | $18.51 | $18.68 | $18.68 | 9,206,750 |
| 2023-07-13 | $18.68 | $18.84 | $18.43 | $18.63 | $18.63 | 8,661,890 |
| 2023-07-12 | $18.90 | $19.39 | $18.51 | $18.53 | $18.53 | 14,306,190 |
| 2023-07-11 | $18.78 | $19.27 | $18.61 | $18.99 | $18.99 | 9,803,720 |
| 2023-07-10 | $19.24 | $19.39 | $18.66 | $18.75 | $18.75 | 10,300,480 |
| 2023-07-07 | $20.17 | $20.23 | $19.07 | $19.24 | $19.24 | 18,841,570 |
| 2023-07-06 | $19.96 | $20.75 | $19.79 | $20.05 | $20.05 | 13,580,080 |
| 2023-07-05 | $20.65 | $20.69 | $19.88 | $19.96 | $19.96 | 17,561,030 |
| 2023-07-04 | $20.46 | $21.21 | $20.25 | $20.71 | $20.71 | 24,040,870 |
| 2023-07-03 | $21.89 | $22.46 | $20.26 | $20.41 | $20.41 | 44,263,000 |
| 2023-06-30 | $21.30 | $21.63 | $20.70 | $21.15 | $21.15 | 22,277,480 |
| 2023-06-29 | $20.77 | $22.08 | $20.76 | $21.18 | $21.18 | 31,786,310 |
| 2023-06-28 | $20.76 | $21.68 | $19.62 | $20.90 | $20.90 | 26,831,010 |
| 2023-06-27 | $20.30 | $21.20 | $20.17 | $20.70 | $20.70 | 20,359,460 |
| 2023-06-26 | $22.06 | $22.49 | $20.81 | $20.98 | $20.98 | 33,551,710 |
| 2023-06-21 | $21.91 | $22.68 | $21.10 | $21.16 | $21.16 | 35,964,310 |
| 2023-06-20 | $20.36 | $22.29 | $20.08 | $21.71 | $21.71 | 42,501,510 |
| 2023-06-19 | $19.58 | $21.23 | $19.58 | $20.63 | $20.63 | 34,849,000 |
| 2023-06-16 | $19.38 | $20.20 | $19.30 | $19.70 | $19.70 | 35,038,230 |
| 2023-06-15 | $18.19 | $19.87 | $18.11 | $19.53 | $19.53 | 42,032,780 |
| 2023-06-14 | $18.18 | $18.34 | $17.80 | $18.12 | $18.12 | 15,612,980 |
| 2023-06-13 | $18.53 | $18.57 | $18.08 | $18.21 | $18.21 | 17,449,630 |
| 2023-06-12 | $17.98 | $18.87 | $17.86 | $18.55 | $18.55 | 25,019,270 |
| 2023-06-09 | $17.75 | $17.91 | $17.44 | $17.86 | $17.86 | 14,424,760 |
| 2023-06-08 | $17.99 | $18.30 | $17.64 | $17.86 | $17.86 | 16,231,350 |
| 2023-06-07 | $17.67 | $18.15 | $17.58 | $17.95 | $17.95 | 15,469,550 |
| 2023-06-06 | $18.54 | $18.54 | $17.57 | $17.64 | $17.64 | 23,165,260 |
| 2023-06-05 | $18.55 | $18.89 | $18.43 | $18.55 | $18.55 | 19,424,620 |
| 2023-06-02 | $18.91 | $19.17 | $18.46 | $18.57 | $18.57 | 31,091,100 |
| 2023-06-01 | $19.10 | $19.95 | $18.96 | $19.17 | $19.17 | 45,374,810 |
| 2023-05-31 | $20.00 | $21.38 | $19.37 | $19.66 | $19.66 | 61,874,680 |
| 2023-05-30 | $20.37 | $21.30 | $19.43 | $20.58 | $20.58 | 66,245,350 |
| 2023-05-29 | $19.60 | $20.88 | $18.60 | $20.02 | $20.02 | 66,975,660 |
| 2023-05-26 | $16.60 | $18.07 | $16.50 | $17.97 | $17.97 | 28,763,020 |
| 2023-05-25 | $16.10 | $16.87 | $16.08 | $16.27 | $16.27 | 9,470,810 |
| 2023-05-24 | $16.32 | $16.80 | $16.16 | $16.64 | $16.64 | 11,496,840 |
| 2023-05-23 | $16.58 | $17.05 | $16.19 | $16.22 | $16.22 | 16,371,740 |
| 2023-05-22 | $15.96 | $17.17 | $15.80 | $16.77 | $16.77 | 20,896,520 |
| 2023-05-19 | $15.29 | $16.05 | $15.25 | $15.84 | $15.84 | 10,724,800 |
| 2023-05-18 | $14.78 | $15.46 | $14.74 | $15.41 | $15.41 | 8,593,390 |
| 2023-05-17 | $14.71 | $14.90 | $14.57 | $14.89 | $14.89 | 4,349,750 |
| 2023-05-16 | $14.76 | $14.79 | $14.55 | $14.67 | $14.67 | 3,283,230 |
| 2023-05-15 | $14.80 | $14.87 | $14.50 | $14.82 | $14.82 | 3,896,260 |
| 2023-05-12 | $14.84 | $15.02 | $14.57 | $14.63 | $14.63 | 3,220,210 |
| 2023-05-11 | $14.77 | $14.96 | $14.71 | $14.84 | $14.84 | 3,432,760 |
| 2023-05-10 | $14.65 | $14.82 | $14.53 | $14.77 | $14.77 | 4,212,120 |
| 2023-05-09 | $14.87 | $14.93 | $14.63 | $14.68 | $14.68 | 5,741,830 |
| 2023-05-08 | $14.65 | $14.94 | $14.58 | $14.88 | $14.88 | 6,151,680 |
| 2023-05-05 | $14.80 | $14.86 | $14.43 | $14.56 | $14.56 | 3,858,700 |
| 2023-05-04 | $14.90 | $15.10 | $14.60 | $14.75 | $14.75 | 5,240,980 |
| 2023-05-03 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-05-02 | $14.84 | $14.84 | $14.84 | $14.84 | $14.84 | 0 |
| 2023-04-28 | $14.22 | $14.90 | $14.19 | $14.84 | $14.84 | 7,276,350 |
| 2023-04-27 | $14.23 | $14.45 | $14.07 | $14.17 | $14.17 | 7,169,700 |
| 2023-04-26 | $14.10 | $14.65 | $14.10 | $14.26 | $14.26 | 12,049,010 |
| 2023-04-25 | $15.86 | $15.86 | $13.80 | $14.06 | $14.06 | 24,646,390 |
| 2023-04-24 | $17.27 | $17.44 | $16.82 | $16.91 | $16.91 | 9,594,390 |
| 2023-04-21 | $18.09 | $18.12 | $17.33 | $17.36 | $17.36 | 9,372,710 |
| 2023-04-20 | $17.90 | $18.13 | $17.82 | $18.03 | $18.03 | 4,933,620 |
| 2023-04-19 | $17.89 | $18.27 | $17.84 | $18.00 | $18.00 | 7,041,500 |
| 2023-04-18 | $18.27 | $18.40 | $17.65 | $17.82 | $17.82 | 11,497,550 |
| 2023-04-17 | $18.98 | $19.07 | $18.33 | $18.39 | $18.39 | 10,495,070 |
| 2023-04-14 | $18.85 | $18.92 | $18.48 | $18.88 | $18.88 | 8,609,680 |
| 2023-04-13 | $19.29 | $19.43 | $18.79 | $18.84 | $18.84 | 10,396,860 |
| 2023-04-12 | $18.93 | $19.47 | $18.91 | $19.41 | $19.41 | 11,204,230 |
| 2023-04-11 | $18.60 | $19.44 | $18.57 | $19.04 | $19.04 | 12,253,520 |
| 2023-04-10 | $19.05 | $19.55 | $18.60 | $18.70 | $18.70 | 10,811,150 |
| 2023-04-07 | $18.51 | $19.04 | $18.40 | $19.02 | $19.02 | 10,851,960 |
| 2023-04-06 | $18.56 | $18.60 | $18.22 | $18.38 | $18.38 | 9,024,630 |
| 2023-04-05 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 0 |
| 2023-04-04 | $19.19 | $19.25 | $18.62 | $18.71 | $18.71 | 9,779,090 |
| 2023-04-03 | $18.73 | $19.24 | $18.71 | $19.21 | $19.21 | 10,588,860 |
| 2023-03-31 | $19.00 | $19.08 | $18.49 | $18.72 | $18.72 | 10,654,010 |
| 2023-03-30 | $19.59 | $19.59 | $18.85 | $19.01 | $19.01 | 18,497,520 |
| 2023-03-29 | $20.10 | $20.46 | $19.96 | $20.19 | $20.19 | 7,126,170 |
| 2023-03-28 | $20.61 | $20.67 | $20.00 | $20.14 | $20.14 | 7,659,290 |
| 2023-03-27 | $20.42 | $20.97 | $20.34 | $20.56 | $20.56 | 11,032,260 |
| 2023-03-24 | $20.60 | $20.64 | $20.27 | $20.49 | $20.49 | 8,539,630 |
| 2023-03-23 | $20.46 | $20.65 | $20.28 | $20.60 | $20.60 | 10,683,950 |
| 2023-03-22 | $20.18 | $20.56 | $20.14 | $20.46 | $20.46 | 10,234,090 |
| 2023-03-21 | $19.89 | $20.29 | $19.76 | $20.23 | $20.23 | 10,094,610 |
| 2023-03-20 | $19.52 | $20.06 | $19.40 | $19.94 | $19.94 | 10,574,900 |
| 2023-03-17 | $19.02 | $19.63 | $19.02 | $19.43 | $19.43 | 7,756,130 |
| 2023-03-16 | $19.28 | $19.43 | $18.88 | $18.91 | $18.91 | 6,245,700 |
| 2023-03-15 | $19.32 | $19.67 | $19.31 | $19.48 | $19.48 | 6,841,370 |
| 2023-03-14 | $19.35 | $19.50 | $18.89 | $19.27 | $19.27 | 7,335,990 |
| 2023-03-13 | $19.11 | $19.58 | $18.91 | $19.49 | $19.49 | 7,628,470 |
| 2023-03-10 | $19.11 | $19.41 | $19.08 | $19.10 | $19.10 | 5,486,540 |
| 2023-03-09 | $19.20 | $19.41 | $19.06 | $19.27 | $19.27 | 4,736,550 |
| 2023-03-08 | $18.79 | $19.32 | $18.79 | $19.25 | $19.25 | 5,009,160 |
| 2023-03-07 | $19.57 | $19.72 | $18.87 | $18.89 | $18.89 | 10,746,140 |
| 2023-03-06 | $19.65 | $20.02 | $19.51 | $19.61 | $19.61 | 6,264,660 |
| 2023-03-03 | $20.22 | $20.25 | $19.54 | $19.77 | $19.77 | 10,017,920 |
| 2023-03-02 | $20.38 | $20.64 | $20.10 | $20.18 | $20.18 | 9,510,950 |
| 2023-03-01 | $19.86 | $20.35 | $19.75 | $20.32 | $20.32 | 9,747,010 |
| 2023-02-28 | $19.90 | $20.17 | $19.63 | $19.95 | $19.95 | 7,152,920 |
| 2023-02-27 | $19.91 | $20.02 | $19.57 | $19.82 | $19.82 | 7,923,720 |
| 2023-02-24 | $20.15 | $20.45 | $20.01 | $20.08 | $20.08 | 8,058,630 |
| 2023-02-23 | $20.60 | $20.75 | $20.10 | $20.29 | $20.29 | 13,054,510 |
| 2023-02-22 | $20.06 | $20.67 | $19.97 | $20.34 | $20.34 | 15,987,380 |
| 2023-02-21 | $19.61 | $20.22 | $19.58 | $20.00 | $20.00 | 10,655,360 |
| 2023-02-20 | $19.21 | $19.65 | $19.14 | $19.57 | $19.57 | 6,974,760 |
| 2023-02-17 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 10,030,010 |
| 2023-02-16 | $20.21 | $20.40 | $19.45 | $19.63 | $19.63 | 14,392,780 |
| 2023-02-15 | $19.99 | $20.45 | $19.95 | $20.39 | $20.39 | 12,000,790 |
| 2023-02-14 | $20.14 | $20.38 | $19.88 | $19.97 | $19.97 | 12,805,020 |
| 2023-02-13 | $20.25 | $20.88 | $20.05 | $20.33 | $20.33 | 24,743,980 |
| 2023-02-10 | $19.62 | $20.45 | $19.56 | $19.91 | $19.91 | 18,477,670 |
| 2023-02-09 | $19.11 | $19.66 | $18.95 | $19.65 | $19.65 | 9,982,720 |
| 2023-02-08 | $19.50 | $19.66 | $19.06 | $19.11 | $19.11 | 11,295,390 |
| 2023-02-07 | $19.02 | $19.73 | $18.92 | $19.67 | $19.67 | 17,002,330 |
| 2023-02-06 | $18.88 | $19.06 | $18.78 | $18.97 | $18.97 | 4,963,010 |
| 2023-02-03 | $19.01 | $19.15 | $18.70 | $19.08 | $19.08 | 7,552,000 |
| 2023-02-02 | $19.08 | $19.16 | $18.88 | $19.01 | $19.01 | 6,903,860 |
| 2023-02-01 | $18.70 | $19.04 | $18.56 | $19.01 | $19.01 | 7,989,460 |
| 2023-01-31 | $18.35 | $18.63 | $18.35 | $18.59 | $18.59 | 4,881,640 |
| 2023-01-30 | $18.55 | $18.75 | $18.40 | $18.48 | $18.48 | 9,321,120 |
| 2023-01-20 | $18.15 | $18.33 | $18.09 | $18.21 | $18.21 | 4,908,230 |
| 2023-01-19 | $17.68 | $18.16 | $17.66 | $18.05 | $18.05 | 5,528,890 |
| 2023-01-18 | $17.65 | $17.87 | $17.53 | $17.79 | $17.79 | 3,127,900 |
| 2023-01-17 | $17.60 | $17.76 | $17.47 | $17.60 | $17.60 | 3,199,270 |
| 2023-01-16 | $17.37 | $17.75 | $17.37 | $17.60 | $17.60 | 3,934,280 |
| 2023-01-13 | $17.51 | $17.55 | $17.21 | $17.37 | $17.37 | 2,715,640 |
| 2023-01-12 | $17.44 | $17.60 | $17.36 | $17.51 | $17.51 | 3,695,370 |
| 2023-01-11 | $17.62 | $17.70 | $17.37 | $17.40 | $17.40 | 4,324,110 |
| 2023-01-10 | $17.68 | $17.77 | $17.53 | $17.62 | $17.62 | 3,175,370 |
| 2023-01-09 | $17.89 | $17.96 | $17.59 | $17.80 | $17.80 | 4,917,010 |
| 2023-01-06 | $17.76 | $18.00 | $17.63 | $17.83 | $17.83 | 5,458,850 |
| 2023-01-05 | $17.30 | $18.07 | $17.23 | $17.88 | $17.88 | 9,651,300 |
| 2023-01-04 | $17.30 | $17.45 | $17.21 | $17.28 | $17.28 | 3,376,500 |
| 2023-01-03 | $17.01 | $17.39 | $16.92 | $17.35 | $17.35 | 5,204,000 |
| 2023-01-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2022-12-30 | $16.99 | $17.05 | $16.77 | $16.90 | $16.90 | 3,088,680 |
| 2022-12-29 | $16.99 | $17.12 | $16.87 | $16.99 | $16.99 | 2,525,110 |
| 2022-12-28 | $17.04 | $17.09 | $16.85 | $16.97 | $16.97 | 3,032,190 |
| 2022-12-27 | $16.85 | $17.09 | $16.76 | $17.07 | $17.07 | 3,403,250 |
| 2022-12-26 | $16.29 | $16.87 | $16.27 | $16.85 | $16.85 | 4,495,200 |
| 2022-12-23 | $16.19 | $16.40 | $16.10 | $16.20 | $16.20 | 2,572,310 |
| 2022-12-22 | $16.60 | $16.75 | $16.21 | $16.24 | $16.24 | 2,801,400 |
| 2022-12-21 | $16.71 | $16.84 | $16.45 | $16.52 | $16.52 | 3,149,960 |
| 2022-12-20 | $16.71 | $16.97 | $16.70 | $16.72 | $16.72 | 3,039,220 |
| 2022-12-19 | $17.03 | $17.19 | $16.69 | $16.77 | $16.77 | 3,994,090 |
| 2022-12-16 | $17.62 | $17.62 | $16.99 | $17.03 | $17.03 | 4,528,060 |
| 2022-12-15 | $17.33 | $17.73 | $17.22 | $17.61 | $17.61 | 3,700,510 |
| 2022-12-14 | $17.41 | $17.68 | $17.27 | $17.33 | $17.33 | 3,941,900 |
| 2022-12-13 | $17.90 | $18.04 | $17.26 | $17.28 | $17.28 | 5,892,800 |
| 2022-12-12 | $17.91 | $18.12 | $17.74 | $17.98 | $17.98 | 4,067,280 |
| 2022-12-09 | $18.09 | $18.24 | $17.91 | $17.91 | $17.91 | 4,329,190 |
| 2022-12-08 | $18.40 | $18.58 | $17.97 | $18.23 | $18.23 | 7,811,060 |
| 2022-12-07 | $18.50 | $18.64 | $18.27 | $18.44 | $18.44 | 5,271,680 |
| 2022-12-06 | $18.89 | $18.90 | $18.55 | $18.60 | $18.60 | 5,536,570 |
| 2022-12-05 | $18.96 | $19.07 | $18.74 | $18.88 | $18.88 | 5,959,470 |
| 2022-12-01 | $18.92 | $19.18 | $18.79 | $19.00 | $19.00 | 7,043,950 |
| 2022-11-30 | $19.20 | $19.26 | $18.60 | $18.75 | $18.75 | 5,790,400 |
| 2022-11-29 | $18.37 | $19.06 | $18.24 | $18.97 | $18.97 | 7,651,730 |
| 2022-11-28 | $18.00 | $18.57 | $17.78 | $18.44 | $18.44 | 5,606,570 |
| 2022-11-25 | $18.50 | $18.74 | $18.32 | $18.32 | $18.32 | 5,236,970 |
| 2022-11-24 | $18.60 | $19.15 | $18.50 | $18.55 | $18.55 | 5,484,750 |
| 2022-11-23 | $19.20 | $19.21 | $18.24 | $18.55 | $18.55 | 11,032,380 |
| 2022-11-22 | $19.43 | $19.90 | $19.25 | $19.28 | $19.28 | 11,877,970 |
| 2022-11-21 | $19.31 | $19.49 | $18.84 | $19.46 | $19.46 | 8,595,700 |
| 2022-11-18 | $19.01 | $19.57 | $19.00 | $19.38 | $19.38 | 12,481,200 |
| 2022-11-17 | $19.15 | $19.15 | $18.60 | $19.08 | $19.08 | 6,850,190 |
| 2022-11-16 | $19.28 | $19.66 | $19.14 | $19.23 | $19.23 | 7,631,090 |
| 2022-11-15 | $19.01 | $19.48 | $18.82 | $19.37 | $19.37 | 10,387,370 |
| 2022-11-14 | $19.14 | $19.68 | $18.35 | $19.38 | $19.38 | 14,189,750 |
| 2022-11-11 | $19.44 | $19.60 | $19.09 | $19.16 | $19.16 | 8,192,010 |
| 2022-11-10 | $18.99 | $19.19 | $18.85 | $19.04 | $19.04 | 4,736,880 |
| 2022-11-09 | $19.36 | $19.36 | $19.01 | $19.12 | $19.12 | 4,620,910 |
| 2022-11-08 | $19.39 | $19.44 | $19.08 | $19.33 | $19.33 | 5,657,300 |
| 2022-11-07 | $19.60 | $19.77 | $19.29 | $19.52 | $19.52 | 6,986,020 |
| 2022-11-04 | $19.20 | $19.86 | $19.09 | $19.66 | $19.66 | 13,277,730 |
| 2022-11-03 | $18.99 | $19.36 | $18.88 | $19.29 | $19.29 | 8,394,580 |
| 2022-11-02 | $19.29 | $19.58 | $19.20 | $19.24 | $19.24 | 9,645,420 |
| 2022-11-01 | $18.65 | $19.07 | $18.52 | $19.05 | $19.05 | 8,200,870 |
| 2022-10-31 | $18.11 | $18.90 | $18.11 | $18.58 | $18.58 | 6,714,000 |
| 2022-10-28 | $18.81 | $19.10 | $18.19 | $18.26 | $18.26 | 9,505,730 |
| 2022-10-27 | $19.20 | $19.37 | $18.90 | $18.91 | $18.91 | 9,947,230 |
| 2022-10-26 | $18.90 | $19.43 | $18.55 | $19.24 | $19.24 | 13,825,620 |
| 2022-10-25 | $17.88 | $18.68 | $17.81 | $18.55 | $18.55 | 10,919,850 |
| 2022-10-24 | $18.28 | $18.56 | $17.95 | $18.18 | $18.18 | 8,747,750 |
| 2022-10-21 | $18.44 | $18.53 | $17.98 | $18.22 | $18.22 | 7,413,170 |
| 2022-10-20 | $18.08 | $18.71 | $17.75 | $18.43 | $18.43 | 10,011,520 |
| 2022-10-19 | $17.93 | $18.34 | $17.88 | $18.26 | $18.26 | 9,656,340 |
| 2022-10-18 | $18.01 | $18.17 | $17.63 | $18.08 | $18.08 | 12,104,110 |
| 2022-10-17 | $17.42 | $18.22 | $17.36 | $18.22 | $18.22 | 9,958,630 |
| 2022-10-14 | $17.26 | $17.64 | $17.12 | $17.49 | $17.49 | 6,967,200 |
| 2022-10-13 | $16.90 | $17.34 | $16.74 | $17.07 | $17.07 | 8,289,700 |
| 2022-10-12 | $16.05 | $16.93 | $15.96 | $16.91 | $16.91 | 8,517,690 |
| 2022-10-11 | $15.70 | $16.16 | $15.56 | $16.00 | $16.00 | 4,594,180 |
| 2022-10-10 | $16.14 | $16.27 | $15.61 | $15.71 | $15.71 | 5,590,720 |
| 2022-09-30 | $16.50 | $16.70 | $16.23 | $16.24 | $16.24 | 5,036,050 |
| 2022-09-29 | $16.51 | $16.83 | $16.31 | $16.57 | $16.57 | 6,248,610 |
| 2022-09-28 | $17.10 | $17.15 | $16.28 | $16.29 | $16.29 | 6,370,930 |
| 2022-09-27 | $16.86 | $17.20 | $16.78 | $17.20 | $17.20 | 5,793,080 |
| 2022-09-26 | $16.51 | $17.08 | $16.39 | $16.68 | $16.68 | 6,627,310 |
| 2022-09-23 | $17.17 | $17.26 | $16.44 | $16.59 | $16.59 | 6,739,890 |
| 2022-09-22 | $17.00 | $17.38 | $16.90 | $17.16 | $17.16 | 4,841,310 |
| 2022-09-21 | $16.94 | $17.28 | $16.62 | $17.17 | $17.17 | 5,322,100 |
| 2022-09-20 | $16.82 | $17.17 | $16.78 | $16.97 | $16.97 | 4,643,540 |
| 2022-09-19 | $16.80 | $17.04 | $16.61 | $16.68 | $16.68 | 4,505,100 |
| 2022-09-16 | $17.23 | $17.47 | $16.94 | $16.94 | $16.94 | 6,154,900 |
| 2022-09-15 | $18.26 | $18.32 | $17.01 | $17.26 | $17.26 | 10,890,780 |
| 2022-09-14 | $18.01 | $18.25 | $17.75 | $18.15 | $18.15 | 6,052,060 |
| 2022-09-13 | $18.83 | $18.98 | $18.41 | $18.46 | $18.46 | 6,082,270 |
| 2022-09-12 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 0 |
| 2022-09-09 | $18.62 | $18.85 | $18.22 | $18.77 | $18.77 | 6,846,600 |
| 2022-09-08 | $19.12 | $19.18 | $18.52 | $18.61 | $18.61 | 8,632,300 |
| 2022-09-07 | $18.30 | $19.11 | $18.28 | $19.07 | $19.07 | 13,772,990 |
| 2022-09-06 | $18.12 | $18.47 | $17.92 | $18.46 | $18.46 | 9,880,230 |
| 2022-09-05 | $18.01 | $18.30 | $17.82 | $18.07 | $18.07 | 7,083,900 |
| 2022-09-02 | $18.00 | $18.35 | $17.86 | $18.15 | $18.15 | 8,619,500 |
| 2022-09-01 | $18.10 | $18.27 | $17.75 | $17.85 | $17.85 | 8,282,870 |
| 2022-08-31 | $18.77 | $18.86 | $17.96 | $18.01 | $18.01 | 11,683,990 |
| 2022-08-30 | $19.10 | $19.27 | $18.69 | $18.86 | $18.86 | 8,724,700 |
| 2022-08-29 | $18.51 | $19.14 | $18.41 | $19.00 | $19.00 | 9,093,580 |
| 2022-08-26 | $19.24 | $19.46 | $18.73 | $18.92 | $18.92 | 12,540,690 |
| 2022-08-25 | $19.63 | $19.75 | $18.81 | $19.13 | $19.13 | 16,518,670 |
| 2022-08-24 | $21.01 | $21.01 | $19.47 | $19.56 | $19.56 | 22,776,350 |
| 2022-08-23 | $20.81 | $21.26 | $20.70 | $21.04 | $21.04 | 13,339,140 |
| 2022-08-22 | $22.00 | $22.20 | $20.65 | $20.91 | $20.91 | 24,394,360 |
| 2022-08-19 | $23.77 | $24.13 | $21.90 | $22.09 | $22.09 | 25,077,990 |
| 2022-08-18 | $22.90 | $23.98 | $22.70 | $23.77 | $23.77 | 21,932,580 |
| 2022-08-17 | $22.71 | $23.48 | $22.40 | $23.00 | $23.00 | 19,646,940 |
| 2022-08-16 | $22.68 | $23.07 | $22.38 | $22.86 | $22.86 | 21,387,400 |
| 2022-08-15 | $24.21 | $24.36 | $22.59 | $22.71 | $22.71 | 37,857,280 |
| 2022-08-12 | $24.45 | $27.08 | $24.05 | $24.10 | $24.10 | 46,914,770 |
| 2022-08-11 | $24.20 | $24.29 | $23.22 | $23.57 | $23.57 | 21,865,070 |
| 2022-08-10 | $22.15 | $24.12 | $22.14 | $24.01 | $24.01 | 27,759,780 |
| 2022-08-09 | $22.69 | $23.76 | $22.17 | $22.40 | $22.40 | 16,776,690 |
| 2022-08-08 | $22.15 | $23.13 | $21.81 | $22.87 | $22.87 | 17,363,400 |
| 2022-08-05 | $22.80 | $23.15 | $21.51 | $22.19 | $22.19 | 20,462,040 |
| 2022-08-04 | $23.17 | $23.44 | $21.86 | $22.60 | $22.60 | 20,489,330 |
| 2022-08-03 | $22.45 | $24.18 | $22.45 | $22.93 | $22.93 | 41,523,680 |
| 2022-08-02 | $23.11 | $23.29 | $21.79 | $22.34 | $22.34 | 26,186,540 |
| 2022-08-01 | $23.70 | $24.23 | $22.95 | $23.68 | $23.68 | 27,978,650 |
| 2022-07-29 | $22.33 | $24.20 | $21.80 | $23.78 | $23.78 | 37,593,200 |
| 2022-07-28 | $21.19 | $22.80 | $21.03 | $22.23 | $22.23 | 31,974,760 |
| 2022-07-27 | $19.78 | $21.52 | $19.67 | $21.16 | $21.16 | 28,833,080 |
| 2022-07-26 | $19.55 | $20.02 | $19.21 | $19.98 | $19.98 | 11,705,950 |
| 2022-07-25 | $19.75 | $20.27 | $19.39 | $19.47 | $19.47 | 12,878,010 |
| 2022-07-22 | $20.47 | $20.80 | $19.52 | $19.72 | $19.72 | 21,559,380 |
| 2022-07-21 | $20.01 | $21.35 | $19.88 | $20.65 | $20.65 | 23,121,590 |
| 2022-07-20 | $21.40 | $22.75 | $20.50 | $20.54 | $20.54 | 40,296,170 |
| 2022-07-19 | $19.70 | $21.27 | $19.53 | $21.18 | $21.18 | 27,701,690 |
| 2022-07-18 | $19.91 | $19.98 | $19.20 | $19.94 | $19.94 | 26,837,010 |
| 2022-07-15 | $20.65 | $20.98 | $19.87 | $19.92 | $19.92 | 15,437,200 |
| 2022-07-14 | $19.50 | $21.18 | $18.91 | $21.00 | $21.00 | 26,044,530 |
| 2022-07-13 | $19.80 | $20.69 | $19.39 | $19.94 | $19.94 | 19,839,950 |
| 2022-07-12 | $19.85 | $19.99 | $19.05 | $19.69 | $19.69 | 17,719,370 |
| 2022-07-11 | $19.30 | $20.50 | $18.77 | $20.15 | $20.15 | 32,139,730 |
| 2022-07-08 | $17.74 | $19.79 | $17.73 | $19.74 | $19.74 | 36,460,350 |
| 2022-07-07 | $17.34 | $17.57 | $17.18 | $17.53 | $17.53 | 9,646,940 |
| 2022-07-06 | $17.17 | $17.56 | $16.94 | $17.15 | $17.15 | 7,943,700 |
| 2022-07-05 | $17.80 | $17.88 | $16.94 | $17.27 | $17.27 | 12,626,010 |
| 2022-07-04 | $17.71 | $17.89 | $17.34 | $17.85 | $17.85 | 8,791,710 |
| 2022-07-01 | $17.90 | $18.11 | $17.56 | $17.70 | $17.70 | 7,943,650 |
| 2022-06-30 | $17.66 | $18.33 | $17.59 | $17.99 | $17.99 | 11,838,610 |
| 2022-06-29 | $18.88 | $19.08 | $17.55 | $17.70 | $17.70 | 18,738,710 |
| 2022-06-28 | $18.15 | $19.16 | $17.91 | $19.01 | $19.01 | 20,611,700 |
| 2022-06-27 | $18.37 | $18.49 | $17.95 | $18.10 | $18.10 | 15,720,670 |
| 2022-06-24 | $18.97 | $18.97 | $18.24 | $18.41 | $18.41 | 19,348,360 |
| 2022-06-23 | $18.43 | $19.04 | $18.05 | $18.90 | $18.90 | 21,909,530 |
| 2022-06-22 | $17.79 | $19.19 | $17.60 | $18.63 | $18.63 | 28,023,800 |
| 2022-06-21 | $17.59 | $17.90 | $17.22 | $17.59 | $17.59 | 15,395,060 |
| 2022-06-20 | $18.23 | $18.33 | $17.40 | $17.49 | $17.49 | 25,455,910 |
| 2022-06-17 | $16.79 | $17.77 | $16.52 | $17.70 | $17.70 | 24,851,890 |
| 2022-06-16 | $16.14 | $17.13 | $16.14 | $16.91 | $16.91 | 20,620,340 |
| 2022-06-15 | $16.05 | $16.45 | $16.00 | $16.19 | $16.19 | 12,793,350 |
| 2022-06-14 | $16.01 | $16.15 | $15.43 | $16.07 | $16.07 | 10,986,260 |
| 2022-06-13 | $16.19 | $16.64 | $15.91 | $16.28 | $16.28 | 14,259,290 |
| 2022-06-10 | $15.63 | $15.98 | $15.58 | $15.89 | $15.89 | 9,691,210 |
| 2022-06-09 | $16.20 | $16.20 | $15.66 | $15.75 | $15.75 | 7,261,720 |
| 2022-06-08 | $16.38 | $16.53 | $15.84 | $16.19 | $16.19 | 11,070,510 |
| 2022-06-07 | $16.60 | $16.66 | $16.15 | $16.39 | $16.39 | 9,779,520 |
| 2022-06-06 | $16.28 | $16.63 | $16.12 | $16.58 | $16.58 | 11,236,990 |
| 2022-06-02 | $15.88 | $16.26 | $15.73 | $16.20 | $16.20 | 8,466,490 |
| 2022-06-01 | $15.75 | $16.18 | $15.66 | $15.98 | $15.98 | 9,990,910 |
| 2022-05-31 | $15.28 | $15.84 | $14.94 | $15.78 | $15.78 | 10,398,440 |
| 2022-05-30 | $15.40 | $15.42 | $15.00 | $15.25 | $15.25 | 5,504,320 |
| 2022-05-27 | $15.35 | $15.58 | $15.09 | $15.29 | $15.29 | 6,562,500 |
| 2022-05-26 | $15.21 | $15.43 | $14.73 | $15.30 | $15.30 | 7,222,230 |
| 2022-05-25 | $14.95 | $15.18 | $14.83 | $15.16 | $15.16 | 6,143,900 |
| 2022-05-24 | $15.90 | $16.11 | $14.88 | $14.91 | $14.91 | 9,528,140 |
| 2022-05-23 | $15.90 | $16.16 | $15.70 | $15.86 | $15.86 | 6,987,830 |
| 2022-05-20 | $15.38 | $15.85 | $15.18 | $15.80 | $15.80 | 11,409,030 |
| 2022-05-19 | $15.00 | $15.35 | $14.90 | $15.35 | $15.35 | 7,425,280 |
| 2022-05-18 | $15.25 | $15.62 | $15.24 | $15.28 | $15.28 | 7,305,600 |
| 2022-05-17 | $15.25 | $15.25 | $14.80 | $15.23 | $15.23 | 6,674,100 |
| 2022-05-16 | $15.54 | $15.68 | $15.01 | $15.16 | $15.16 | 7,179,940 |
| 2022-05-13 | $15.39 | $15.51 | $15.19 | $15.46 | $15.46 | 6,416,530 |
| 2022-05-12 | $15.11 | $15.56 | $15.05 | $15.35 | $15.35 | 5,863,650 |
| 2022-05-11 | $15.11 | $15.73 | $15.02 | $15.23 | $15.23 | 11,191,000 |
| 2022-05-10 | $14.58 | $15.17 | $14.52 | $15.17 | $15.09 | 7,285,870 |
| 2022-05-09 | $14.66 | $14.93 | $14.55 | $14.82 | $14.74 | 4,641,430 |
| 2022-05-06 | $14.52 | $14.97 | $14.26 | $14.72 | $14.64 | 5,371,250 |
| 2022-05-05 | $14.90 | $15.16 | $14.75 | $14.88 | $14.80 | 7,756,800 |
| 2022-05-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.88 | 0 |
| 2022-05-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.88 | 0 |
| 2022-04-29 | $14.32 | $15.08 | $14.16 | $14.96 | $14.88 | 10,968,540 |
| 2022-04-28 | $13.99 | $14.11 | $13.65 | $14.06 | $13.99 | 8,015,650 |
| 2022-04-27 | $13.50 | $14.27 | $13.06 | $14.21 | $14.14 | 10,292,660 |
| 2022-04-26 | $13.93 | $14.14 | $13.50 | $13.58 | $13.51 | 9,291,370 |
| 2022-04-25 | $15.00 | $15.00 | $13.79 | $13.90 | $13.83 | 10,829,670 |
| 2022-04-22 | $15.54 | $15.56 | $15.15 | $15.21 | $15.13 | 5,413,410 |
| 2022-04-21 | $16.15 | $16.29 | $15.35 | $15.44 | $15.36 | 7,136,790 |
| 2022-04-20 | $16.54 | $16.67 | $16.16 | $16.25 | $16.17 | 5,292,080 |
| 2022-04-19 | $16.29 | $16.79 | $16.12 | $16.39 | $16.30 | 5,773,380 |
| 2022-04-18 | $16.17 | $16.47 | $15.93 | $16.45 | $16.36 | 5,812,870 |
| 2022-04-15 | $16.80 | $16.80 | $16.10 | $16.24 | $16.16 | 8,397,070 |
| 2022-04-14 | $16.75 | $16.92 | $16.59 | $16.79 | $16.70 | 5,021,070 |
| 2022-04-13 | $17.01 | $17.04 | $16.55 | $16.55 | $16.46 | 5,362,170 |
| 2022-04-12 | $16.99 | $17.22 | $16.60 | $17.19 | $17.10 | 6,313,570 |
| 2022-04-11 | $17.54 | $17.61 | $16.84 | $16.92 | $16.83 | 7,229,250 |
| 2022-04-08 | $17.85 | $17.99 | $17.20 | $17.61 | $17.52 | 7,633,700 |
| 2022-04-07 | $18.53 | $18.80 | $17.84 | $17.90 | $17.81 | 8,277,670 |
| 2022-04-06 | $18.69 | $18.80 | $18.30 | $18.80 | $18.70 | 5,767,200 |
| 2022-04-05 | $18.69 | $18.69 | $18.69 | $18.69 | $18.59 | 0 |
| 2022-04-04 | $18.69 | $18.69 | $18.69 | $18.69 | $18.59 | 0 |
| 2022-04-01 | $18.98 | $19.05 | $18.55 | $18.69 | $18.59 | 8,324,560 |
| 2022-03-31 | $19.50 | $19.67 | $19.01 | $19.17 | $19.07 | 11,714,440 |
| 2022-03-30 | $19.41 | $19.97 | $19.15 | $19.90 | $19.80 | 9,550,270 |
| 2022-03-29 | $19.83 | $19.87 | $18.88 | $19.15 | $19.05 | 8,964,880 |
| 2022-03-28 | $19.45 | $20.05 | $19.10 | $19.77 | $19.67 | 8,892,320 |
| 2022-03-25 | $19.71 | $19.89 | $19.39 | $19.48 | $19.38 | 5,306,670 |
| 2022-03-24 | $20.25 | $20.25 | $19.48 | $19.61 | $19.51 | 8,332,000 |
| 2022-03-23 | $20.00 | $20.45 | $19.88 | $20.24 | $20.13 | 11,488,890 |
| 2022-03-22 | $19.72 | $20.25 | $19.35 | $19.82 | $19.72 | 9,371,460 |
| 2022-03-21 | $19.70 | $20.13 | $19.39 | $19.67 | $19.57 | 8,131,960 |
| 2022-03-18 | $19.75 | $20.00 | $19.53 | $19.78 | $19.68 | 8,645,010 |
| 2022-03-17 | $20.00 | $20.53 | $19.83 | $19.93 | $19.83 | 14,688,000 |
| 2022-03-16 | $19.38 | $19.73 | $18.61 | $19.47 | $19.37 | 11,703,390 |
| 2022-03-15 | $19.51 | $20.26 | $19.12 | $19.14 | $19.04 | 12,708,560 |
| 2022-03-14 | $19.95 | $20.09 | $19.52 | $19.54 | $19.44 | 6,773,930 |
| 2022-03-11 | $19.95 | $20.35 | $19.50 | $20.29 | $20.18 | 7,548,100 |
| 2022-03-10 | $20.79 | $20.85 | $20.06 | $20.30 | $20.19 | 7,523,900 |
| 2022-03-09 | $20.02 | $20.36 | $19.20 | $20.14 | $20.03 | 9,030,610 |
| 2022-03-08 | $20.64 | $20.78 | $19.80 | $20.02 | $19.92 | 10,877,810 |
| 2022-03-07 | $21.86 | $21.88 | $20.29 | $20.45 | $20.34 | 19,004,960 |
| 2022-03-04 | $22.19 | $22.47 | $21.89 | $22.17 | $22.05 | 6,178,040 |
| 2022-03-03 | $23.11 | $23.28 | $22.05 | $22.08 | $21.96 | 7,194,130 |
| 2022-03-02 | $23.29 | $23.38 | $22.70 | $22.98 | $22.86 | 6,370,760 |
| 2022-03-01 | $23.79 | $23.97 | $23.10 | $23.50 | $23.38 | 4,968,800 |
| 2022-02-28 | $23.80 | $23.90 | $23.00 | $23.70 | $23.58 | 6,693,490 |
| 2022-02-25 | $23.57 | $24.24 | $23.48 | $23.56 | $23.44 | 6,821,320 |
| 2022-02-24 | $24.36 | $24.80 | $22.95 | $23.44 | $23.32 | 10,648,640 |
| 2022-02-23 | $24.00 | $24.84 | $24.00 | $24.77 | $24.64 | 7,159,880 |
| 2022-02-22 | $24.48 | $24.63 | $23.45 | $23.98 | $23.85 | 9,190,090 |
| 2022-02-21 | $24.40 | $24.97 | $24.22 | $24.96 | $24.83 | 6,804,280 |
| 2022-02-18 | $24.39 | $24.55 | $24.00 | $24.48 | $24.35 | 5,509,500 |
| 2022-02-17 | $24.68 | $24.85 | $24.24 | $24.42 | $24.29 | 8,251,810 |
| 2022-02-16 | $23.60 | $25.18 | $23.58 | $24.85 | $24.72 | 13,058,560 |
| 2022-02-15 | $23.36 | $23.86 | $23.20 | $23.48 | $23.36 | 7,731,090 |
| 2022-02-14 | $22.62 | $23.50 | $22.27 | $23.16 | $23.04 | 6,186,570 |
| 2022-02-11 | $23.17 | $23.61 | $22.77 | $22.88 | $22.76 | 7,186,570 |
| 2022-02-10 | $23.59 | $23.96 | $23.22 | $23.49 | $23.37 | 7,810,190 |
| 2022-02-09 | $22.40 | $23.69 | $21.90 | $23.42 | $23.30 | 11,174,730 |
| 2022-02-08 | $22.18 | $22.40 | $21.70 | $22.35 | $22.23 | 5,915,600 |
| 2022-02-07 | $22.50 | $22.79 | $22.08 | $22.28 | $22.16 | 5,618,400 |
| 2022-02-04 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2022-02-03 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2022-02-02 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2022-02-01 | $22.03 | $22.03 | $22.03 | $22.03 | $21.91 | 0 |
| 2022-01-28 | $22.11 | $22.48 | $21.86 | $22.03 | $21.91 | 4,780,560 |
| 2022-01-27 | $23.49 | $23.49 | $21.91 | $22.01 | $21.89 | 6,430,800 |
| 2022-01-26 | $22.65 | $23.00 | $22.36 | $22.75 | $22.63 | 5,227,720 |
| 2022-01-25 | $23.38 | $23.97 | $22.55 | $22.55 | $22.43 | 7,086,200 |
| 2022-01-24 | $23.32 | $23.80 | $23.10 | $23.38 | $23.26 | 7,343,400 |
| 2022-01-21 | $23.92 | $24.47 | $23.42 | $23.61 | $23.49 | 9,582,140 |
| 2022-01-20 | $26.15 | $26.25 | $23.87 | $23.90 | $23.78 | 14,474,750 |
| 2022-01-19 | $26.00 | $26.70 | $25.62 | $26.10 | $25.96 | 8,470,610 |
| 2022-01-18 | $26.23 | $27.13 | $26.06 | $26.21 | $26.07 | 10,277,000 |
| 2022-01-17 | $25.60 | $26.52 | $25.37 | $26.30 | $26.16 | 8,222,730 |
| 2022-01-14 | $25.50 | $25.96 | $25.32 | $25.63 | $25.50 | 6,688,770 |
| 2022-01-13 | $26.43 | $26.66 | $25.60 | $25.60 | $25.47 | 6,727,040 |
| 2022-01-12 | $25.83 | $26.81 | $25.79 | $26.34 | $26.20 | 7,398,000 |
| 2022-01-11 | $25.74 | $26.33 | $25.04 | $25.83 | $25.70 | 10,232,330 |
| 2022-01-10 | $25.68 | $26.45 | $25.60 | $26.05 | $25.91 | 9,946,310 |
| 2022-01-07 | $27.14 | $27.55 | $25.51 | $25.55 | $25.42 | 16,696,370 |
| 2022-01-06 | $27.26 | $27.35 | $26.49 | $27.20 | $27.06 | 12,732,420 |
| 2022-01-05 | $29.59 | $29.60 | $26.77 | $27.30 | $27.16 | 27,257,560 |
| 2022-01-04 | $30.67 | $30.89 | $28.85 | $29.64 | $29.49 | 21,146,810 |
| 2022-01-03 | $30.22 | $30.22 | $30.22 | $30.22 | $30.06 | 0 |
| 2021-12-31 | $28.76 | $30.43 | $28.18 | $30.22 | $30.06 | 22,997,230 |
| 2021-12-30 | $27.50 | $29.18 | $27.50 | $28.19 | $28.04 | 17,899,930 |
| 2021-12-29 | $28.08 | $28.66 | $27.00 | $27.39 | $27.25 | 12,927,420 |
| 2021-12-28 | $27.29 | $28.93 | $27.05 | $28.10 | $27.95 | 14,308,200 |
| 2021-12-27 | $28.00 | $28.25 | $26.69 | $27.20 | $27.06 | 14,970,700 |
| 2021-12-24 | $28.77 | $29.78 | $27.76 | $28.04 | $27.89 | 18,757,710 |
| 2021-12-23 | $26.83 | $29.38 | $26.47 | $28.55 | $28.40 | 20,939,510 |
| 2021-12-22 | $27.40 | $28.19 | $26.90 | $27.00 | $26.86 | 11,538,400 |
| 2021-12-21 | $26.51 | $27.80 | $26.41 | $27.09 | $26.95 | 11,068,800 |
| 2021-12-20 | $27.87 | $28.80 | $26.51 | $26.66 | $26.52 | 16,817,780 |
| 2021-12-17 | $27.82 | $29.38 | $26.88 | $28.07 | $27.92 | 20,267,680 |
| 2021-12-16 | $27.62 | $28.17 | $27.02 | $27.76 | $27.61 | 13,978,830 |
| 2021-12-15 | $27.99 | $28.27 | $27.30 | $27.52 | $27.38 | 15,336,760 |
| 2021-12-14 | $29.84 | $29.98 | $27.95 | $28.30 | $28.15 | 21,269,290 |
| 2021-12-13 | $29.96 | $30.27 | $29.16 | $30.00 | $29.84 | 21,653,370 |
| 2021-12-10 | $27.87 | $30.80 | $27.31 | $29.65 | $29.50 | 28,597,400 |
| 2021-12-09 | $28.70 | $29.19 | $27.53 | $27.79 | $27.64 | 22,442,130 |
| 2021-12-08 | $25.57 | $28.88 | $25.42 | $28.64 | $28.49 | 27,981,600 |
| 2021-12-07 | $26.18 | $26.26 | $24.83 | $25.58 | $25.45 | 14,675,000 |
| 2021-12-06 | $27.68 | $27.80 | $25.91 | $25.93 | $25.79 | 17,957,700 |
| 2021-12-03 | $27.98 | $27.98 | $27.98 | $27.98 | $27.83 | 22,799,460 |
| 2021-12-02 | $26.62 | $26.62 | $26.62 | $26.62 | $26.48 | 14,668,300 |
| 2021-12-01 | $26.92 | $28.18 | $26.64 | $27.05 | $26.91 | 14,244,680 |
| 2021-11-30 | $27.37 | $27.95 | $26.69 | $26.95 | $26.81 | 13,313,300 |
| 2021-11-29 | $26.05 | $27.38 | $26.05 | $27.10 | $26.96 | 14,054,510 |
| 2021-11-26 | $27.00 | $27.91 | $26.35 | $26.75 | $26.61 | 17,505,740 |
| 2021-11-25 | $27.33 | $27.80 | $26.60 | $26.63 | $26.49 | 16,940,020 |
| 2021-11-24 | $28.30 | $28.54 | $27.06 | $27.28 | $27.14 | 23,834,040 |
| 2021-11-23 | $25.59 | $29.68 | $25.56 | $28.30 | $28.15 | 36,126,040 |
| 2021-11-22 | $26.09 | $26.38 | $25.56 | $25.72 | $25.59 | 18,312,420 |
| 2021-11-19 | $24.90 | $27.06 | $24.90 | $26.01 | $25.87 | 25,526,530 |
| 2021-11-18 | $28.05 | $28.70 | $25.11 | $25.39 | $25.26 | 35,303,410 |
| 2021-11-17 | $26.59 | $27.65 | $25.72 | $27.47 | $27.33 | 25,738,610 |
| 2021-11-16 | $25.19 | $26.85 | $25.10 | $26.21 | $26.07 | 22,898,250 |
| 2021-11-15 | $25.33 | $26.25 | $24.57 | $25.36 | $25.23 | 16,383,790 |
| 2021-11-12 | $24.42 | $25.42 | $24.30 | $25.19 | $25.06 | 16,815,390 |
| 2021-11-11 | $23.85 | $24.96 | $23.68 | $24.49 | $24.36 | 15,381,290 |
| 2021-11-10 | $23.95 | $24.76 | $23.77 | $24.00 | $23.87 | 13,842,430 |
| 2021-11-09 | $23.27 | $24.46 | $23.08 | $23.92 | $23.80 | 14,862,060 |
| 2021-11-08 | $23.19 | $23.98 | $22.68 | $23.28 | $23.16 | 15,204,140 |
| 2021-11-05 | $22.97 | $22.97 | $22.97 | $22.97 | $22.85 | 18,250,540 |
| 2021-11-04 | $22.50 | $23.24 | $22.41 | $22.97 | $22.85 | 17,592,840 |
| 2021-11-03 | $23.04 | $23.63 | $22.06 | $22.14 | $22.02 | 18,926,240 |
| 2021-11-02 | $21.13 | $23.00 | $20.80 | $22.04 | $21.92 | 18,876,720 |
| 2021-11-01 | $20.24 | $21.38 | $20.15 | $21.17 | $21.06 | 11,258,500 |
| 2021-10-29 | $19.81 | $20.24 | $19.48 | $20.24 | $20.13 | 7,733,500 |
| 2021-10-28 | $19.80 | $20.17 | $19.50 | $19.89 | $19.79 | 7,240,400 |
| 2021-10-27 | $20.18 | $20.28 | $19.35 | $19.80 | $19.70 | 8,888,200 |
| 2021-10-26 | $20.25 | $20.45 | $19.69 | $19.93 | $19.83 | 9,812,600 |
| 2021-10-25 | $20.05 | $20.79 | $19.69 | $20.25 | $20.14 | 9,780,290 |
| 2021-10-22 | $21.06 | $21.20 | $20.04 | $20.11 | $20.00 | 17,562,540 |
| 2021-10-21 | $20.29 | $22.65 | $20.12 | $21.70 | $21.59 | 22,935,010 |
| 2021-10-20 | $20.00 | $20.59 | $19.76 | $20.31 | $20.20 | 7,006,060 |
| 2021-10-19 | $20.00 | $20.26 | $19.76 | $19.97 | $19.87 | 5,552,170 |
| 2021-10-18 | $20.10 | $20.12 | $19.65 | $19.84 | $19.74 | 6,825,600 |
| 2021-10-15 | $20.38 | $20.38 | $19.92 | $20.03 | $19.93 | 5,042,200 |
| 2021-10-14 | $20.09 | $20.56 | $19.86 | $20.31 | $20.20 | 4,954,590 |
| 2021-10-13 | $20.49 | $20.67 | $19.90 | $20.12 | $20.01 | 6,485,100 |
| 2021-10-12 | $21.00 | $21.64 | $20.01 | $20.25 | $20.14 | 14,132,880 |
| 2021-10-11 | $22.49 | $22.49 | $21.48 | $21.89 | $21.78 | 5,348,310 |
| 2021-10-08 | $22.45 | $22.84 | $21.92 | $22.34 | $22.22 | 7,896,410 |
| 2021-10-07 | $22.08 | $22.08 | $22.08 | $22.08 | $21.96 | 0 |
| 2021-10-06 | $22.08 | $22.08 | $22.08 | $22.08 | $21.96 | 0 |
| 2021-09-30 | $20.64 | $22.34 | $20.64 | $22.08 | $21.96 | 10,291,310 |
| 2021-09-29 | $21.80 | $22.12 | $20.60 | $20.62 | $20.51 | 7,519,030 |
| 2021-09-28 | $21.57 | $21.80 | $21.35 | $21.63 | $21.52 | 5,150,700 |
| 2021-09-27 | $22.29 | $22.57 | $21.30 | $21.58 | $21.47 | 9,856,120 |
| 2021-09-24 | $24.29 | $24.48 | $22.05 | $22.16 | $22.04 | 15,851,580 |
| 2021-09-23 | $24.13 | $24.66 | $23.79 | $24.14 | $24.01 | 6,629,580 |
| 2021-09-22 | $24.11 | $24.70 | $23.79 | $24.13 | $24.00 | 8,191,580 |
| 2021-09-21 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 0 |
| 2021-09-20 | $24.53 | $24.53 | $24.53 | $24.53 | $24.40 | 0 |
| 2021-09-17 | $25.73 | $26.00 | $24.03 | $24.53 | $24.40 | 12,587,790 |
| 2021-09-16 | $25.77 | $26.54 | $25.53 | $25.95 | $25.81 | 9,946,730 |
| 2021-09-15 | $26.66 | $26.72 | $25.70 | $25.79 | $25.66 | 10,815,500 |
| 2021-09-14 | $25.12 | $26.94 | $24.88 | $26.60 | $26.46 | 18,720,740 |
| 2021-09-13 | $24.87 | $25.48 | $24.60 | $24.86 | $24.73 | 7,080,990 |
| 2021-09-10 | $25.28 | $25.55 | $24.87 | $25.03 | $24.90 | 8,980,800 |
| 2021-09-09 | $26.24 | $26.84 | $25.00 | $25.61 | $25.48 | 15,756,010 |
| 2021-09-08 | $25.19 | $27.25 | $25.19 | $26.48 | $26.34 | 20,578,410 |
| 2021-09-07 | $25.22 | $25.80 | $25.02 | $25.26 | $25.13 | 9,806,910 |
| 2021-09-06 | $24.81 | $25.28 | $23.88 | $25.22 | $25.09 | 11,113,740 |
| 2021-09-03 | $24.59 | $25.95 | $24.50 | $24.95 | $24.82 | 13,975,100 |
| 2021-09-02 | $24.80 | $25.63 | $24.45 | $24.65 | $24.52 | 14,403,250 |
| 2021-09-01 | $24.36 | $25.50 | $24.36 | $25.05 | $24.92 | 17,539,770 |
| 2021-08-31 | $23.92 | $24.79 | $23.16 | $24.10 | $23.97 | 19,859,350 |
| 2021-08-30 | $26.00 | $26.31 | $24.00 | $24.00 | $23.87 | 23,222,100 |
| 2021-08-27 | $26.52 | $26.65 | $24.85 | $26.40 | $26.26 | 23,066,960 |
| 2021-08-26 | $26.29 | $27.49 | $25.40 | $27.00 | $26.86 | 19,121,900 |
| 2021-08-25 | $27.59 | $27.75 | $25.79 | $26.22 | $26.08 | 18,169,540 |
| 2021-08-24 | $27.32 | $28.23 | $26.88 | $27.30 | $27.16 | 15,783,300 |
| 2021-08-23 | $26.25 | $27.12 | $25.88 | $27.02 | $26.88 | 17,873,000 |
| 2021-08-20 | $26.22 | $26.33 | $25.17 | $25.50 | $25.37 | 14,298,650 |
| 2021-08-19 | $27.09 | $27.36 | $26.20 | $26.54 | $26.40 | 11,962,600 |
| 2021-08-18 | $26.83 | $27.50 | $26.12 | $27.06 | $26.92 | 13,565,530 |
| 2021-08-17 | $27.67 | $28.40 | $26.53 | $26.84 | $26.70 | 21,396,290 |
| 2021-08-16 | $26.82 | $29.39 | $26.80 | $27.55 | $27.41 | 26,524,680 |
| 2021-08-13 | $26.48 | $26.48 | $25.42 | $25.65 | $25.52 | 14,500,440 |
| 2021-08-12 | $25.80 | $26.92 | $25.31 | $26.70 | $26.56 | 17,874,790 |
| 2021-08-11 | $26.04 | $27.14 | $25.58 | $26.06 | $25.92 | 20,224,900 |
| 2021-08-10 | $26.90 | $27.32 | $25.40 | $26.04 | $25.90 | 22,875,760 |
| 2021-08-09 | $24.88 | $27.98 | $24.51 | $26.90 | $26.76 | 31,287,770 |
| 2021-08-06 | $23.28 | $24.80 | $22.88 | $24.38 | $24.25 | 22,508,360 |
| 2021-08-05 | $24.48 | $24.58 | $22.80 | $23.29 | $23.17 | 23,510,180 |
| 2021-08-04 | $24.01 | $25.13 | $23.87 | $24.21 | $24.08 | 24,495,400 |
| 2021-08-03 | $26.25 | $27.30 | $24.01 | $24.57 | $24.44 | 35,193,750 |
| 2021-08-02 | $24.56 | $26.08 | $23.68 | $25.55 | $25.42 | 33,057,660 |
| 2021-07-30 | $23.21 | $24.90 | $22.90 | $24.49 | $24.36 | 32,169,880 |
| 2021-07-29 | $21.40 | $23.44 | $21.02 | $22.94 | $22.82 | 27,771,150 |
| 2021-07-28 | $20.50 | $21.83 | $19.88 | $21.12 | $21.01 | 19,422,740 |
| 2021-07-27 | $21.40 | $22.42 | $20.55 | $20.56 | $20.45 | 17,360,900 |
| 2021-07-26 | $21.55 | $21.78 | $20.60 | $21.40 | $21.29 | 14,247,450 |
| 2021-07-23 | $22.05 | $22.47 | $21.30 | $21.65 | $21.54 | 18,535,070 |
| 2021-07-22 | $21.98 | $23.09 | $21.82 | $22.29 | $22.17 | 24,841,000 |
| 2021-07-21 | $22.24 | $22.66 | $21.48 | $21.97 | $21.86 | 20,800,500 |
| 2021-07-20 | $20.14 | $22.55 | $20.10 | $22.19 | $22.07 | 31,147,880 |
| 2021-07-19 | $20.88 | $21.41 | $20.35 | $20.55 | $20.44 | 20,830,890 |
| 2021-07-16 | $18.90 | $21.44 | $18.90 | $20.80 | $20.69 | 36,321,600 |
| 2021-07-15 | $18.77 | $18.88 | $18.10 | $18.59 | $18.49 | 12,878,800 |
| 2021-07-14 | $19.88 | $19.93 | $18.90 | $18.91 | $18.81 | 16,843,510 |
| 2021-07-13 | $19.30 | $19.92 | $18.90 | $19.90 | $19.80 | 17,783,500 |
| 2021-07-12 | $18.21 | $19.57 | $18.01 | $19.36 | $19.26 | 19,875,760 |
| 2021-07-09 | $18.81 | $18.81 | $17.78 | $18.18 | $18.09 | 19,196,670 |
| 2021-07-08 | $20.00 | $20.25 | $19.04 | $19.28 | $19.18 | 18,492,840 |
| 2021-07-07 | $18.69 | $19.68 | $18.40 | $19.68 | $19.58 | 20,109,300 |
| 2021-07-06 | $19.16 | $19.34 | $18.58 | $19.00 | $18.90 | 15,371,300 |
| 2021-07-05 | $19.25 | $19.77 | $18.53 | $19.22 | $19.12 | 20,401,070 |
| 2021-07-02 | $18.21 | $18.87 | $18.10 | $18.53 | $18.43 | 14,851,100 |
| 2021-07-01 | $18.36 | $19.30 | $17.82 | $18.51 | $18.41 | 21,715,200 |
| 2021-06-30 | $18.17 | $18.75 | $18.11 | $18.36 | $18.26 | 18,108,800 |
| 2021-06-29 | $18.81 | $18.87 | $18.00 | $18.18 | $18.09 | 15,991,900 |
| 2021-06-28 | $19.08 | $19.34 | $18.58 | $18.69 | $18.59 | 17,516,500 |
| 2021-06-25 | $19.20 | $19.56 | $18.85 | $19.09 | $18.99 | 18,650,880 |
| 2021-06-24 | $20.89 | $20.89 | $19.15 | $19.26 | $19.16 | 28,697,120 |
| 2021-06-23 | $20.90 | $21.50 | $20.27 | $20.60 | $20.49 | 23,762,880 |
| 2021-06-22 | $21.80 | $21.88 | $20.55 | $20.65 | $20.54 | 36,222,190 |
| 2021-06-21 | $19.88 | $22.75 | $19.80 | $21.91 | $21.80 | 45,403,780 |
| 2021-06-18 | $17.60 | $19.60 | $16.90 | $19.13 | $19.03 | 36,143,590 |
| 2021-06-17 | $17.40 | $18.17 | $17.11 | $17.80 | $17.71 | 20,291,470 |
| 2021-06-16 | $16.88 | $17.49 | $16.71 | $17.02 | $16.93 | 20,492,700 |
| 2021-06-15 | $19.00 | $19.98 | $17.33 | $17.53 | $17.44 | 42,248,390 |
| 2021-06-14 | $16.89 | $16.89 | $16.89 | $16.89 | $16.80 | 0 |
| 2021-06-11 | $16.65 | $17.85 | $16.18 | $16.89 | $16.80 | 33,561,610 |
| 2021-06-10 | $15.15 | $16.85 | $15.13 | $16.36 | $16.27 | 23,197,210 |
| 2021-06-09 | $14.93 | $15.37 | $14.81 | $15.21 | $15.13 | 8,437,390 |
| 2021-06-08 | $14.78 | $15.04 | $14.68 | $14.96 | $14.88 | 6,241,400 |
| 2021-06-07 | $14.60 | $14.86 | $14.52 | $14.86 | $14.78 | 5,983,500 |
| 2021-06-04 | $14.40 | $14.58 | $14.34 | $14.55 | $14.47 | 3,386,200 |
| 2021-06-03 | $14.43 | $14.63 | $14.33 | $14.39 | $14.31 | 3,673,300 |
| 2021-06-02 | $14.60 | $14.70 | $14.32 | $14.37 | $14.29 | 4,633,010 |
| 2021-06-01 | $14.45 | $14.75 | $14.38 | $14.70 | $14.62 | 5,564,300 |
| 2021-05-31 | $14.10 | $14.55 | $14.06 | $14.52 | $14.44 | 5,283,510 |
| 2021-05-28 | $14.44 | $14.44 | $14.05 | $14.10 | $14.03 | 5,039,400 |
| 2021-05-27 | $14.35 | $14.47 | $14.31 | $14.36 | $14.28 | 4,396,400 |
| 2021-05-26 | $14.18 | $14.33 | $14.10 | $14.30 | $14.23 | 3,596,200 |
| 2021-05-25 | $14.04 | $14.17 | $13.90 | $14.17 | $14.10 | 3,556,740 |
| 2021-05-24 | $13.92 | $14.07 | $13.80 | $14.05 | $13.98 | 3,065,720 |
| 2021-05-21 | $14.08 | $14.23 | $13.91 | $13.91 | $13.84 | 3,426,000 |
| 2021-05-20 | $14.28 | $14.41 | $14.10 | $14.12 | $13.99 | 4,194,700 |
| 2021-05-19 | $14.21 | $14.46 | $14.10 | $14.42 | $14.28 | 4,634,840 |
| 2021-05-18 | $14.32 | $14.34 | $14.18 | $14.24 | $14.10 | 2,455,300 |
| 2021-05-17 | $14.30 | $14.49 | $14.07 | $14.38 | $14.24 | 3,857,700 |
| 2021-05-14 | $14.13 | $14.43 | $14.12 | $14.32 | $14.18 | 3,542,900 |
| 2021-05-13 | $14.27 | $14.38 | $14.10 | $14.10 | $13.97 | 4,108,890 |
| 2021-05-12 | $14.61 | $14.66 | $14.19 | $14.36 | $14.22 | 5,712,100 |
| 2021-05-11 | $14.54 | $14.83 | $14.54 | $14.61 | $14.47 | 3,940,640 |
| 2021-05-10 | $14.45 | $14.76 | $14.39 | $14.68 | $14.54 | 4,724,140 |
| 2021-05-07 | $14.59 | $14.75 | $14.43 | $14.51 | $14.37 | 4,233,100 |
| 2021-05-06 | $14.26 | $14.61 | $14.18 | $14.57 | $14.43 | 4,475,830 |
| 2021-05-05 | $14.19 | $14.19 | $14.19 | $14.19 | $14.06 | 0 |
| 2021-05-04 | $14.19 | $14.19 | $14.19 | $14.19 | $14.06 | 0 |
| 2021-04-30 | $14.30 | $14.36 | $14.05 | $14.19 | $14.06 | 4,168,940 |
| 2021-04-29 | $14.35 | $14.44 | $14.26 | $14.32 | $14.18 | 3,698,100 |
| 2021-04-28 | $14.55 | $14.66 | $14.18 | $14.30 | $14.16 | 5,228,860 |
| 2021-04-27 | $14.78 | $14.95 | $14.38 | $14.52 | $14.38 | 5,203,300 |
| 2021-04-26 | $14.95 | $15.10 | $14.76 | $14.78 | $14.64 | 5,339,800 |
| 2021-04-23 | $15.36 | $15.36 | $14.98 | $14.98 | $14.84 | 6,120,690 |
| 2021-04-22 | $15.30 | $15.58 | $15.10 | $15.43 | $15.28 | 6,901,540 |
| 2021-04-21 | $15.42 | $15.61 | $15.25 | $15.30 | $15.15 | 5,700,490 |
| 2021-04-20 | $15.91 | $15.92 | $15.51 | $15.53 | $15.38 | 8,131,430 |
| 2021-04-19 | $15.64 | $15.92 | $15.51 | $15.90 | $15.75 | 9,505,390 |
| 2021-04-16 | $15.22 | $15.74 | $15.13 | $15.61 | $15.46 | 9,269,000 |
| 2021-04-15 | $15.29 | $15.60 | $15.16 | $15.30 | $15.15 | 6,465,140 |
| 2021-04-14 | $15.41 | $15.47 | $15.15 | $15.38 | $15.23 | 5,569,030 |
| 2021-04-13 | $14.99 | $15.43 | $14.61 | $15.35 | $15.20 | 9,610,040 |
| 2021-04-12 | $15.20 | $15.35 | $14.88 | $14.89 | $14.75 | 5,244,040 |
| 2021-04-09 | $14.84 | $15.09 | $14.80 | $15.02 | $14.88 | 4,422,600 |
| 2021-04-08 | $15.32 | $15.49 | $14.89 | $14.90 | $14.76 | 7,722,800 |
| 2021-04-07 | $15.50 | $15.51 | $15.28 | $15.36 | $15.21 | 5,435,420 |
| 2021-04-06 | $15.22 | $15.60 | $15.12 | $15.54 | $15.39 | 6,207,600 |
| 2021-04-05 | $15.14 | $15.14 | $15.14 | $15.14 | $15.00 | 0 |
| 2021-04-02 | $15.30 | $15.50 | $15.10 | $15.14 | $15.00 | 7,160,000 |
| 2021-04-01 | $15.62 | $15.81 | $15.26 | $15.28 | $15.13 | 8,677,900 |
| 2021-03-31 | $15.66 | $16.04 | $15.61 | $15.69 | $15.54 | 7,936,100 |
| 2021-03-30 | $16.18 | $16.29 | $15.61 | $15.69 | $15.54 | 13,132,510 |
| 2021-03-29 | $16.24 | $16.74 | $16.01 | $16.41 | $16.25 | 18,966,900 |
| 2021-03-26 | $16.29 | $16.30 | $15.82 | $16.15 | $16.00 | 16,046,170 |
| 2021-03-25 | $15.35 | $16.18 | $14.85 | $16.09 | $15.94 | 19,976,890 |
| 2021-03-24 | $15.34 | $15.88 | $15.23 | $15.27 | $15.12 | 10,396,920 |
| 2021-03-23 | $15.83 | $15.86 | $15.16 | $15.52 | $15.37 | 16,655,470 |
| 2021-03-22 | $15.91 | $16.52 | $15.91 | $16.15 | $16.00 | 15,615,300 |
| 2021-03-19 | $15.10 | $15.95 | $14.99 | $15.70 | $15.55 | 12,114,360 |
| 2021-03-18 | $15.71 | $16.22 | $15.45 | $15.45 | $15.30 | 13,195,000 |
| 2021-03-17 | $15.78 | $15.80 | $15.42 | $15.54 | $15.39 | 8,306,560 |
| 2021-03-16 | $15.30 | $16.04 | $15.23 | $15.92 | $15.77 | 14,659,620 |
| 2021-03-15 | $15.00 | $15.65 | $14.71 | $15.52 | $15.37 | 9,496,900 |
| 2021-03-12 | $15.30 | $15.39 | $14.85 | $15.06 | $14.92 | 6,825,100 |
| 2021-03-11 | $15.06 | $15.36 | $14.82 | $15.27 | $15.12 | 7,676,760 |
| 2021-03-10 | $15.09 | $15.28 | $14.75 | $14.89 | $14.75 | 7,106,600 |
| 2021-03-09 | $15.50 | $15.64 | $14.60 | $14.82 | $14.68 | 10,690,340 |
| 2021-03-08 | $15.60 | $16.25 | $15.52 | $15.53 | $15.38 | 12,197,470 |
| 2021-03-05 | $15.67 | $15.88 | $15.22 | $15.40 | $15.25 | 10,402,200 |
| 2021-03-04 | $15.12 | $15.53 | $15.08 | $15.18 | $15.04 | 9,793,290 |
| 2021-03-03 | $14.70 | $15.54 | $14.57 | $15.26 | $15.12 | 11,691,610 |
| 2021-03-02 | $14.62 | $14.97 | $14.53 | $14.84 | $14.70 | 9,913,230 |
| 2021-03-01 | $14.16 | $14.51 | $14.08 | $14.51 | $14.37 | 6,052,660 |
| 2021-02-26 | $13.78 | $14.15 | $13.70 | $13.98 | $13.85 | 3,997,300 |
| 2021-02-25 | $14.33 | $14.35 | $13.90 | $13.92 | $13.79 | 4,121,330 |
| 2021-02-24 | $13.98 | $14.38 | $13.98 | $14.18 | $14.05 | 5,905,070 |
| 2021-02-23 | $13.98 | $14.21 | $13.77 | $13.97 | $13.84 | 5,278,600 |
| 2021-02-22 | $14.24 | $14.49 | $14.03 | $14.05 | $13.92 | 7,287,800 |
| 2021-02-19 | $13.91 | $14.23 | $13.89 | $14.19 | $14.06 | 5,271,200 |
| 2021-02-18 | $13.88 | $14.29 | $13.83 | $14.04 | $13.91 | 6,496,890 |
| 2021-02-17 | $13.65 | $13.65 | $13.65 | $13.65 | $13.52 | 0 |
| 2021-02-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.52 | 0 |
| 2021-02-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.52 | 0 |
| 2021-02-12 | $13.65 | $13.65 | $13.65 | $13.65 | $13.52 | 0 |
| 2021-02-11 | $13.65 | $13.65 | $13.65 | $13.65 | $13.52 | 0 |
| 2021-02-10 | $13.38 | $13.82 | $13.32 | $13.65 | $13.52 | 4,412,290 |
| 2021-02-09 | $13.24 | $13.42 | $13.21 | $13.41 | $13.28 | 3,636,160 |
| 2021-02-08 | $13.07 | $13.36 | $12.89 | $13.18 | $13.05 | 3,548,720 |
| 2021-02-05 | $13.06 | $13.26 | $12.79 | $12.84 | $12.72 | 2,815,500 |
| 2021-02-04 | $13.23 | $13.33 | $12.77 | $13.06 | $12.94 | 4,688,560 |
| 2021-02-03 | $13.63 | $13.65 | $13.16 | $13.22 | $13.09 | 4,450,250 |
| 2021-02-02 | $13.77 | $13.84 | $13.52 | $13.70 | $13.57 | 3,424,040 |
| 2021-02-01 | $13.66 | $13.84 | $13.43 | $13.78 | $13.65 | 4,203,700 |
| 2021-01-29 | $14.05 | $14.14 | $13.36 | $13.56 | $13.43 | 6,326,290 |
| 2021-01-28 | $14.13 | $14.33 | $13.95 | $13.99 | $13.86 | 5,131,500 |
| 2021-01-27 | $14.48 | $14.70 | $14.30 | $14.37 | $14.23 | 4,520,440 |
| 2021-01-26 | $14.34 | $14.49 | $14.16 | $14.32 | $14.18 | 4,435,170 |
| 2021-01-25 | $14.81 | $14.82 | $14.18 | $14.22 | $14.08 | 8,314,900 |
| 2021-01-22 | $15.24 | $15.25 | $14.86 | $14.91 | $14.77 | 7,443,490 |
| 2021-01-21 | $15.18 | $15.49 | $15.02 | $15.31 | $15.16 | 10,689,810 |
| 2021-01-20 | $14.69 | $15.37 | $14.51 | $15.15 | $15.01 | 9,007,800 |
| 2021-01-19 | $14.90 | $15.09 | $14.68 | $14.70 | $14.56 | 6,495,610 |
| 2021-01-18 | $15.08 | $15.26 | $14.90 | $14.95 | $14.81 | 7,402,040 |
| 2021-01-15 | $15.20 | $15.25 | $14.66 | $14.94 | $14.80 | 7,908,490 |
| 2021-01-14 | $14.97 | $15.25 | $14.61 | $15.11 | $14.97 | 9,448,710 |
| 2021-01-13 | $14.61 | $14.89 | $14.40 | $14.77 | $14.63 | 9,492,930 |
| 2021-01-12 | $14.42 | $14.91 | $14.29 | $14.52 | $14.38 | 9,476,490 |
| 2021-01-11 | $14.40 | $14.68 | $14.00 | $14.18 | $14.05 | 5,821,600 |
| 2021-01-08 | $14.20 | $14.79 | $13.89 | $14.56 | $14.42 | 7,236,890 |
| 2021-01-07 | $15.00 | $15.03 | $14.11 | $14.25 | $14.11 | 7,993,970 |
| 2021-01-06 | $15.57 | $15.58 | $14.91 | $15.07 | $14.93 | 7,685,000 |
| 2021-01-05 | $15.50 | $15.64 | $15.26 | $15.57 | $15.42 | 7,147,700 |
| 2021-01-04 | $15.51 | $15.89 | $15.49 | $15.64 | $15.49 | 8,256,990 |
| 2021-01-01 | $15.56 | $15.56 | $15.56 | $15.56 | $15.41 | 0 |
| 2020-12-31 | $15.29 | $15.80 | $15.29 | $15.56 | $15.41 | 6,357,870 |
| 2020-12-30 | $15.31 | $15.46 | $15.15 | $15.33 | $15.18 | 6,623,700 |
| 2020-12-29 | $15.12 | $16.05 | $15.06 | $15.54 | $15.39 | 11,313,460 |
| 2020-12-28 | $14.61 | $15.04 | $14.37 | $14.81 | $14.67 | 5,662,100 |
| 2020-12-25 | $14.90 | $15.12 | $14.65 | $14.67 | $14.53 | 5,134,200 |
| 2020-12-24 | $15.43 | $15.43 | $14.90 | $14.90 | $14.76 | 6,333,060 |
| 2020-12-23 | $15.01 | $15.46 | $15.01 | $15.44 | $15.29 | 5,507,500 |
| 2020-12-22 | $15.41 | $15.56 | $14.97 | $15.03 | $14.89 | 5,555,600 |
| 2020-12-21 | $15.20 | $15.60 | $15.07 | $15.52 | $15.37 | 4,136,870 |
| 2020-12-18 | $15.45 | $15.63 | $15.20 | $15.32 | $15.17 | 4,388,380 |
| 2020-12-17 | $15.21 | $15.48 | $14.70 | $15.41 | $15.26 | 6,163,370 |
| 2020-12-16 | $15.59 | $15.67 | $15.01 | $15.16 | $15.02 | 5,260,220 |
| 2020-12-15 | $15.40 | $15.74 | $15.11 | $15.61 | $15.46 | 5,176,400 |
| 2020-12-14 | $15.67 | $15.78 | $15.39 | $15.40 | $15.25 | 7,313,800 |
| 2020-12-11 | $16.06 | $16.29 | $15.50 | $15.67 | $15.52 | 6,469,160 |
| 2020-12-10 | $16.44 | $16.45 | $16.09 | $16.14 | $15.99 | 4,545,790 |
| 2020-12-09 | $16.86 | $16.92 | $16.12 | $16.15 | $16.00 | 7,190,000 |
| 2020-12-08 | $16.87 | $17.05 | $16.75 | $16.85 | $16.69 | 2,898,400 |
| 2020-12-07 | $17.06 | $17.24 | $16.83 | $16.86 | $16.70 | 4,613,300 |
| 2020-12-04 | $17.20 | $17.34 | $17.11 | $17.16 | $17.00 | 4,071,700 |
| 2020-12-03 | $17.25 | $17.46 | $17.01 | $17.32 | $17.16 | 5,052,360 |
| 2020-12-02 | $17.54 | $17.58 | $17.18 | $17.33 | $17.17 | 6,602,350 |
| 2020-12-01 | $16.89 | $17.48 | $16.89 | $17.43 | $17.26 | 6,911,870 |
| 2020-11-30 | $16.83 | $17.03 | $16.61 | $16.79 | $16.63 | 4,609,430 |
| 2020-11-27 | $16.62 | $16.89 | $16.53 | $16.83 | $16.67 | 4,682,170 |
| 2020-11-26 | $17.31 | $17.42 | $16.58 | $16.71 | $16.55 | 8,202,500 |
| 2020-11-25 | $17.63 | $17.69 | $17.25 | $17.26 | $17.10 | 6,008,300 |
| 2020-11-24 | $17.53 | $17.81 | $17.45 | $17.65 | $17.48 | 6,881,140 |
| 2020-11-23 | $17.56 | $17.78 | $17.17 | $17.62 | $17.45 | 8,728,900 |
| 2020-11-20 | $17.51 | $17.62 | $17.28 | $17.51 | $17.34 | 5,926,030 |
| 2020-11-19 | $17.26 | $17.66 | $17.13 | $17.51 | $17.34 | 5,901,790 |
| 2020-11-18 | $17.32 | $17.44 | $17.13 | $17.43 | $17.26 | 5,401,650 |
| 2020-11-17 | $17.79 | $17.80 | $17.05 | $17.27 | $17.11 | 10,871,750 |
| 2020-11-16 | $17.78 | $17.98 | $17.56 | $17.93 | $17.76 | 7,132,720 |
| 2020-11-13 | $17.52 | $17.76 | $17.37 | $17.67 | $17.50 | 6,903,010 |
| 2020-11-12 | $17.63 | $17.86 | $17.46 | $17.63 | $17.46 | 7,474,440 |
| 2020-11-11 | $17.99 | $18.12 | $17.49 | $17.68 | $17.51 | 10,031,670 |
| 2020-11-10 | $18.94 | $18.98 | $18.00 | $18.14 | $17.97 | 16,295,230 |
| 2020-11-09 | $18.76 | $19.28 | $18.61 | $18.94 | $18.76 | 18,566,110 |
| 2020-11-06 | $19.90 | $19.97 | $18.44 | $18.60 | $18.42 | 24,324,040 |
| 2020-11-05 | $20.09 | $20.20 | $19.65 | $19.95 | $19.76 | 21,213,690 |
| 2020-11-04 | $19.30 | $20.56 | $19.10 | $20.07 | $19.88 | 30,704,410 |
| 2020-11-03 | $19.56 | $19.56 | $19.08 | $19.27 | $19.09 | 17,343,320 |
| 2020-11-02 | $19.07 | $19.73 | $18.85 | $19.55 | $19.36 | 26,974,660 |
| 2020-10-30 | $18.48 | $19.18 | $18.30 | $19.08 | $18.90 | 31,160,870 |
| 2020-10-29 | $18.20 | $18.56 | $18.01 | $18.41 | $18.24 | 15,282,280 |
| 2020-10-28 | $18.60 | $18.69 | $17.26 | $18.58 | $18.40 | 23,828,200 |
| 2020-10-27 | $18.44 | $18.63 | $18.08 | $18.58 | $18.40 | 12,396,420 |
| 2020-10-26 | $17.78 | $18.76 | $17.58 | $18.59 | $18.41 | 15,542,050 |
| 2020-10-23 | $18.08 | $18.22 | $17.72 | $17.87 | $17.70 | 8,698,700 |
| 2020-10-22 | $18.08 | $18.28 | $17.75 | $18.02 | $17.85 | 8,672,300 |
| 2020-10-21 | $18.61 | $18.61 | $18.02 | $18.06 | $17.89 | 11,390,560 |
| 2020-10-20 | $18.38 | $18.60 | $18.12 | $18.60 | $18.42 | 10,967,210 |
| 2020-10-19 | $18.93 | $19.00 | $18.34 | $18.38 | $18.21 | 12,132,110 |
| 2020-10-16 | $18.30 | $18.92 | $18.26 | $18.74 | $18.56 | 14,395,220 |
| 2020-10-15 | $18.46 | $18.78 | $18.28 | $18.40 | $18.23 | 12,445,400 |
| 2020-10-14 | $18.33 | $18.61 | $18.21 | $18.56 | $18.38 | 15,278,150 |
| 2020-10-13 | $18.11 | $18.56 | $18.01 | $18.30 | $18.13 | 16,897,700 |
| 2020-10-12 | $17.35 | $18.36 | $17.35 | $18.24 | $18.07 | 22,053,580 |
| 2020-10-09 | $16.71 | $17.60 | $16.60 | $17.25 | $17.09 | 13,798,700 |
| 2020-10-08 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-10-07 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-10-06 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-10-05 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-10-02 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-10-01 | $16.25 | $16.25 | $16.25 | $16.25 | $16.10 | 0 |
| 2020-09-30 | $16.68 | $16.73 | $16.17 | $16.25 | $16.10 | 7,407,420 |
| 2020-09-29 | $16.33 | $16.66 | $16.31 | $16.59 | $16.43 | 7,506,850 |
| 2020-09-28 | $16.48 | $16.55 | $16.15 | $16.31 | $16.16 | 6,374,100 |
| 2020-09-25 | $16.56 | $16.77 | $16.09 | $16.25 | $16.10 | 8,335,700 |
| 2020-09-24 | $17.18 | $17.25 | $16.42 | $16.43 | $16.27 | 13,580,000 |
| 2020-09-23 | $17.35 | $17.53 | $17.09 | $17.41 | $17.24 | 9,017,010 |
| 2020-09-22 | $17.60 | $18.01 | $17.30 | $17.30 | $17.14 | 11,371,930 |
| 2020-09-21 | $18.00 | $18.33 | $17.67 | $17.75 | $17.58 | 11,155,230 |
| 2020-09-18 | $18.00 | $18.16 | $17.55 | $18.05 | $17.88 | 14,315,740 |
| 2020-09-17 | $17.86 | $18.46 | $17.57 | $18.05 | $17.88 | 15,492,200 |
| 2020-09-16 | $18.77 | $18.88 | $17.83 | $18.20 | $18.03 | 18,720,120 |
| 2020-09-15 | $19.10 | $19.33 | $18.60 | $18.88 | $18.70 | 17,703,850 |
| 2020-09-14 | $17.97 | $19.23 | $17.70 | $19.23 | $19.05 | 26,463,670 |
| 2020-09-11 | $17.13 | $18.23 | $17.01 | $17.99 | $17.82 | 17,855,000 |
| 2020-09-10 | $19.70 | $20.07 | $17.50 | $17.50 | $17.33 | 29,846,210 |
| 2020-09-09 | $19.80 | $20.84 | $19.25 | $19.44 | $19.26 | 39,633,460 |
| 2020-09-08 | $18.76 | $20.23 | $18.55 | $20.22 | $20.03 | 31,263,520 |
| 2020-09-07 | $18.99 | $19.69 | $18.57 | $18.58 | $18.40 | 26,696,000 |
| 2020-09-04 | $18.51 | $19.45 | $18.51 | $18.87 | $18.69 | 22,003,820 |
| 2020-09-03 | $19.88 | $19.99 | $19.01 | $19.03 | $18.85 | 26,730,260 |
| 2020-09-02 | $19.90 | $20.48 | $19.40 | $19.84 | $19.65 | 40,805,830 |
| 2020-09-01 | $19.44 | $20.48 | $19.28 | $20.07 | $19.88 | 42,776,290 |
| 2020-08-31 | $17.30 | $20.20 | $17.28 | $19.61 | $19.42 | 52,330,830 |
| 2020-08-28 | $17.23 | $17.45 | $16.95 | $17.27 | $17.11 | 16,839,160 |
| 2020-08-27 | $17.90 | $17.90 | $16.60 | $17.35 | $17.19 | 30,532,160 |
| 2020-08-26 | $18.81 | $19.00 | $17.73 | $17.95 | $17.78 | 29,037,300 |
| 2020-08-25 | $17.60 | $19.38 | $17.49 | $18.78 | $18.60 | 37,987,230 |
| 2020-08-24 | $17.30 | $17.85 | $16.51 | $17.49 | $17.32 | 18,173,940 |
| 2020-08-21 | $17.12 | $17.57 | $17.12 | $17.34 | $17.18 | 11,950,310 |
| 2020-08-20 | $16.90 | $17.29 | $16.76 | $17.18 | $17.02 | 11,390,750 |
| 2020-08-19 | $18.04 | $18.04 | $16.93 | $17.11 | $16.95 | 21,146,890 |
| 2020-08-18 | $17.89 | $18.10 | $17.56 | $18.03 | $17.86 | 19,213,450 |
| 2020-08-17 | $17.89 | $17.99 | $17.40 | $17.80 | $17.63 | 20,960,160 |
| 2020-08-14 | $16.79 | $18.04 | $16.71 | $17.69 | $17.52 | 22,623,250 |
| 2020-08-13 | $17.30 | $17.35 | $16.86 | $16.88 | $16.72 | 9,917,070 |
| 2020-08-12 | $16.80 | $17.30 | $16.48 | $17.28 | $17.12 | 13,655,100 |
| 2020-08-11 | $17.23 | $17.52 | $16.66 | $16.80 | $16.64 | 11,893,670 |
| 2020-08-10 | $17.07 | $18.13 | $16.94 | $17.30 | $17.14 | 17,268,370 |
| 2020-08-07 | $17.13 | $17.21 | $16.63 | $17.10 | $16.94 | 14,042,740 |
| 2020-08-06 | $17.08 | $17.45 | $16.80 | $17.25 | $17.09 | 16,758,600 |
| 2020-08-05 | $16.85 | $17.26 | $16.75 | $17.02 | $16.86 | 14,299,940 |
| 2020-08-04 | $16.80 | $17.32 | $16.69 | $16.85 | $16.69 | 16,785,280 |
| 2020-08-03 | $16.53 | $16.94 | $16.42 | $16.79 | $16.63 | 12,339,200 |
| 2020-07-31 | $16.08 | $16.55 | $16.00 | $16.35 | $16.19 | 13,410,550 |
| 2020-07-30 | $16.03 | $16.25 | $15.85 | $16.15 | $16.00 | 12,369,400 |
| 2020-07-29 | $15.41 | $16.05 | $15.17 | $16.05 | $15.90 | 11,690,600 |
| 2020-07-28 | $15.36 | $15.67 | $15.27 | $15.48 | $15.33 | 8,603,150 |
| 2020-07-27 | $15.24 | $15.50 | $15.00 | $15.26 | $15.12 | 10,552,950 |
| 2020-07-24 | $16.16 | $16.35 | $15.12 | $15.24 | $15.10 | 19,357,950 |
| 2020-07-23 | $16.76 | $17.02 | $16.05 | $16.30 | $16.15 | 17,914,910 |
| 2020-07-22 | $16.31 | $17.13 | $16.22 | $16.83 | $16.67 | 16,877,670 |
| 2020-07-21 | $16.69 | $16.98 | $16.15 | $16.43 | $16.27 | 13,954,090 |
| 2020-07-20 | $16.49 | $16.65 | $16.03 | $16.63 | $16.47 | 14,486,700 |
| 2020-07-17 | $16.45 | $16.68 | $15.95 | $16.25 | $16.10 | 15,529,200 |
| 2020-07-16 | $16.85 | $17.96 | $16.28 | $16.45 | $16.29 | 26,011,090 |
| 2020-07-15 | $18.14 | $18.27 | $16.53 | $16.86 | $16.70 | 26,140,360 |
| 2020-07-14 | $18.72 | $18.96 | $17.90 | $18.15 | $17.98 | 26,375,300 |
| 2020-07-13 | $17.43 | $19.24 | $17.43 | $18.85 | $18.67 | 29,249,070 |
| 2020-07-10 | $17.48 | $18.00 | $17.21 | $17.60 | $17.43 | 21,053,020 |
| 2020-07-09 | $17.11 | $17.79 | $16.90 | $17.50 | $17.33 | 25,666,460 |
| 2020-07-08 | $16.55 | $17.57 | $16.50 | $17.22 | $17.06 | 22,160,830 |
| 2020-07-07 | $16.76 | $17.30 | $16.64 | $16.67 | $16.51 | 23,139,350 |
| 2020-07-06 | $16.32 | $16.89 | $16.25 | $16.86 | $16.70 | 21,396,000 |
| 2020-07-03 | $16.20 | $16.54 | $16.06 | $16.35 | $16.19 | 16,225,530 |
| 2020-07-02 | $16.17 | $16.66 | $16.04 | $16.23 | $16.08 | 16,392,470 |
| 2020-07-01 | $16.45 | $16.66 | $15.91 | $16.19 | $16.04 | 21,247,330 |
| 2020-06-30 | $16.40 | $16.69 | $16.20 | $16.53 | $16.37 | 20,398,290 |
| 2020-06-29 | $16.05 | $16.75 | $15.83 | $16.50 | $16.34 | 23,328,150 |
| 2020-06-26 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 0 |
| 2020-06-25 | $15.95 | $15.95 | $15.95 | $15.95 | $15.80 | 0 |
| 2020-06-24 | $15.63 | $16.20 | $15.53 | $15.95 | $15.80 | 21,764,030 |
| 2020-06-23 | $15.46 | $15.77 | $15.31 | $15.58 | $15.43 | 18,687,840 |
| 2020-06-22 | $15.41 | $15.88 | $15.40 | $15.52 | $15.37 | 19,404,450 |
| 2020-06-19 | $15.35 | $15.78 | $15.13 | $15.51 | $15.36 | 24,923,180 |
| 2020-06-18 | $15.11 | $15.70 | $15.11 | $15.16 | $15.02 | 23,277,720 |
| 2020-06-17 | $15.49 | $15.49 | $14.91 | $15.08 | $14.94 | 36,553,930 |
| 2020-06-16 | $15.10 | $15.10 | $14.88 | $15.10 | $14.96 | 20,154,740 |
| 2020-06-15 | $13.52 | $13.97 | $13.46 | $13.73 | $13.60 | 10,922,050 |
| 2020-06-12 | $13.25 | $13.54 | $13.25 | $13.46 | $13.33 | 7,069,000 |
| 2020-06-11 | $13.74 | $13.90 | $13.45 | $13.56 | $13.41 | 10,280,850 |
| 2020-06-10 | $14.14 | $14.19 | $13.67 | $13.73 | $13.58 | 11,319,520 |
| 2020-06-09 | $13.91 | $14.19 | $13.69 | $14.00 | $13.85 | 14,585,200 |
| 2020-06-08 | $14.21 | $14.38 | $13.76 | $13.90 | $13.75 | 19,529,500 |
| 2020-06-05 | $13.32 | $14.28 | $13.32 | $13.95 | $13.80 | 25,734,580 |
| 2020-06-04 | $13.42 | $13.49 | $13.20 | $13.25 | $13.10 | 4,810,590 |
| 2020-06-03 | $13.43 | $13.48 | $13.23 | $13.32 | $13.17 | 6,558,900 |
| 2020-06-02 | $13.30 | $13.45 | $13.22 | $13.37 | $13.22 | 7,902,650 |
| 2020-06-01 | $12.93 | $13.29 | $12.93 | $13.26 | $13.11 | 8,248,020 |
| 2020-05-29 | $12.68 | $12.94 | $12.61 | $12.88 | $12.74 | 4,661,810 |
| 2020-05-28 | $12.70 | $12.89 | $12.47 | $12.74 | $12.60 | 5,267,100 |
| 2020-05-27 | $12.78 | $12.84 | $12.57 | $12.75 | $12.61 | 4,603,800 |
| 2020-05-26 | $12.57 | $12.85 | $12.56 | $12.83 | $12.69 | 5,709,900 |
| 2020-05-25 | $12.51 | $12.68 | $12.44 | $12.52 | $12.38 | 4,554,700 |
| 2020-05-22 | $12.70 | $12.88 | $12.49 | $12.61 | $12.47 | 6,842,590 |
| 2020-05-21 | $12.99 | $13.06 | $12.62 | $12.73 | $12.59 | 6,537,580 |
| 2020-05-20 | $13.30 | $13.30 | $12.89 | $12.93 | $12.79 | 8,204,200 |
| 2020-05-19 | $13.26 | $13.33 | $13.16 | $13.28 | $13.13 | 6,321,200 |
| 2020-05-18 | $13.50 | $13.50 | $13.04 | $13.08 | $12.94 | 9,875,700 |
| 2020-05-15 | $13.44 | $13.70 | $13.40 | $13.48 | $13.33 | 9,686,500 |
| 2020-05-14 | $13.48 | $13.69 | $13.32 | $13.37 | $13.22 | 8,895,810 |
| 2020-05-13 | $13.31 | $13.56 | $13.23 | $13.54 | $13.39 | 6,951,100 |
| 2020-05-12 | $13.45 | $13.51 | $13.07 | $13.43 | $13.28 | 8,659,650 |
| 2020-05-11 | $13.56 | $13.75 | $13.34 | $13.48 | $13.33 | 12,067,000 |
| 2020-05-08 | $13.50 | $13.93 | $13.42 | $13.49 | $13.34 | 18,485,770 |
| 2020-05-07 | $13.28 | $13.34 | $13.05 | $13.06 | $12.92 | 8,362,100 |
| 2020-05-06 | $12.81 | $13.24 | $12.72 | $13.21 | $13.07 | 8,915,600 |
| 2020-05-05 | $12.93 | $12.93 | $12.93 | $12.93 | $12.79 | 0 |
| 2020-05-04 | $12.93 | $12.93 | $12.93 | $12.93 | $12.79 | 0 |
| 2020-05-01 | $12.93 | $12.93 | $12.93 | $12.93 | $12.79 | 0 |
| 2020-04-30 | $12.53 | $13.02 | $12.53 | $12.93 | $12.79 | 10,172,870 |
| 2020-04-29 | $12.48 | $12.59 | $12.34 | $12.44 | $12.30 | 7,074,000 |
| 2020-04-28 | $12.91 | $13.00 | $11.94 | $12.48 | $12.34 | 12,362,300 |
| 2020-04-27 | $13.20 | $13.30 | $12.83 | $12.85 | $12.71 | 9,496,780 |
| 2020-04-24 | $13.72 | $13.78 | $13.08 | $13.16 | $13.02 | 12,957,960 |
| 2020-04-23 | $13.72 | $14.06 | $13.62 | $13.72 | $13.57 | 13,885,190 |
| 2020-04-22 | $13.42 | $13.83 | $13.36 | $13.73 | $13.58 | 12,103,610 |
| 2020-04-21 | $13.71 | $13.86 | $13.46 | $13.52 | $13.37 | 14,039,520 |
| 2020-04-20 | $13.77 | $13.94 | $13.41 | $13.91 | $13.76 | 17,466,070 |
| 2020-04-17 | $14.40 | $14.41 | $13.72 | $13.78 | $13.63 | 27,864,140 |
| 2020-04-16 | $13.80 | $14.78 | $13.51 | $14.51 | $14.35 | 31,400,920 |
| 2020-04-15 | $13.75 | $14.38 | $13.74 | $13.94 | $13.79 | 15,899,270 |
| 2020-04-14 | $13.49 | $13.77 | $13.38 | $13.75 | $13.60 | 11,538,710 |
| 2020-04-13 | $13.67 | $13.67 | $13.33 | $13.39 | $13.24 | 12,102,700 |
| 2020-04-10 | $14.06 | $14.10 | $13.38 | $13.78 | $13.63 | 14,333,600 |
| 2020-04-09 | $14.18 | $14.29 | $13.99 | $14.03 | $13.88 | 14,765,960 |
| 2020-04-08 | $14.26 | $14.50 | $13.88 | $13.98 | $13.83 | 20,680,270 |
| 2020-04-07 | $13.61 | $14.29 | $13.46 | $14.06 | $13.91 | 26,495,740 |
| 2020-04-06 | $13.23 | $13.23 | $13.23 | $13.23 | $13.08 | 0 |
| 2020-04-03 | $13.17 | $13.96 | $13.04 | $13.23 | $13.08 | 14,030,120 |
| 2020-04-02 | $12.82 | $13.22 | $12.62 | $13.21 | $13.07 | 13,328,880 |
| 2020-04-01 | $12.80 | $13.31 | $12.70 | $12.95 | $12.81 | 15,277,000 |
| 2020-03-31 | $14.02 | $14.02 | $13.06 | $13.06 | $12.92 | 29,724,240 |
| 2020-03-30 | $14.00 | $14.89 | $13.83 | $14.51 | $14.35 | 21,166,430 |
| 2020-03-27 | $14.99 | $14.99 | $14.25 | $14.26 | $14.10 | 19,322,000 |
| 2020-03-26 | $14.30 | $14.80 | $14.11 | $14.48 | $14.32 | 25,544,670 |
| 2020-03-25 | $13.77 | $13.80 | $13.38 | $13.78 | $13.63 | 13,995,380 |
| 2020-03-24 | $13.63 | $13.68 | $12.98 | $13.44 | $13.29 | 11,781,550 |
| 2020-03-23 | $13.61 | $13.92 | $12.89 | $13.23 | $13.08 | 13,465,450 |
| 2020-03-20 | $14.19 | $14.39 | $13.78 | $14.17 | $14.01 | 12,787,100 |
| 2020-03-19 | $13.91 | $14.10 | $13.30 | $13.99 | $13.84 | 15,794,720 |
| 2020-03-18 | $14.46 | $14.65 | $13.70 | $13.77 | $13.62 | 14,176,020 |
| 2020-03-17 | $14.78 | $14.82 | $13.20 | $14.18 | $14.02 | 18,778,590 |
| 2020-03-16 | $15.69 | $15.75 | $14.20 | $14.28 | $14.12 | 24,734,650 |
| 2020-03-13 | $15.06 | $15.92 | $14.91 | $15.49 | $15.32 | 22,291,580 |
| 2020-03-12 | $16.97 | $17.19 | $15.70 | $15.90 | $15.73 | 31,707,770 |
| 2020-03-11 | $17.25 | $18.50 | $16.85 | $16.85 | $16.67 | 48,727,150 |
| 2020-03-10 | $17.65 | $18.00 | $16.62 | $17.66 | $17.47 | 50,893,770 |
| 2020-03-09 | $18.00 | $18.63 | $16.56 | $16.95 | $16.76 | 43,324,390 |
| 2020-03-06 | $18.00 | $19.00 | $17.31 | $17.83 | $17.63 | 67,079,860 |
| 2020-03-05 | $17.45 | $17.45 | $16.80 | $17.45 | $17.26 | 36,608,690 |
| 2020-03-04 | $15.31 | $16.17 | $15.31 | $15.86 | $15.69 | 42,784,670 |
| 2020-03-03 | $14.87 | $15.29 | $14.37 | $14.70 | $14.54 | 23,046,340 |
| 2020-03-02 | $13.69 | $14.63 | $13.69 | $14.63 | $14.47 | 21,562,890 |
| 2020-02-28 | $14.05 | $14.23 | $13.28 | $13.30 | $13.15 | 17,337,300 |
| 2020-02-27 | $15.04 | $15.13 | $14.51 | $14.72 | $14.56 | 12,338,380 |
| 2020-02-26 | $15.20 | $15.34 | $14.70 | $14.84 | $14.68 | 16,621,060 |
| 2020-02-25 | $15.00 | $15.59 | $14.62 | $15.59 | $15.42 | 22,710,740 |
| 2020-02-24 | $14.99 | $15.73 | $14.91 | $15.60 | $15.43 | 20,364,650 |
| 2020-02-21 | $14.95 | $15.37 | $14.92 | $15.00 | $14.84 | 20,501,550 |
| 2020-02-20 | $14.54 | $14.85 | $14.33 | $14.81 | $14.65 | 14,187,200 |
| 2020-02-19 | $14.60 | $14.88 | $14.40 | $14.50 | $14.34 | 15,452,710 |
| 2020-02-18 | $14.39 | $14.75 | $14.20 | $14.75 | $14.59 | 17,394,330 |
| 2020-02-17 | $13.92 | $14.30 | $13.72 | $14.28 | $14.12 | 16,800,810 |
| 2020-02-14 | $13.45 | $13.77 | $13.36 | $13.57 | $13.42 | 11,694,590 |
| 2020-02-13 | $13.63 | $13.98 | $13.49 | $13.52 | $13.37 | 13,657,680 |
| 2020-02-12 | $13.30 | $13.78 | $13.23 | $13.74 | $13.59 | 16,690,750 |
| 2020-02-11 | $13.59 | $13.88 | $13.22 | $13.65 | $13.50 | 15,925,000 |
| 2020-02-10 | $13.45 | $13.88 | $13.36 | $13.60 | $13.45 | 15,817,980 |
| 2020-02-07 | $12.81 | $13.35 | $12.69 | $13.32 | $13.17 | 17,427,370 |
| 2020-02-06 | $12.56 | $13.09 | $12.37 | $12.88 | $12.74 | 16,625,390 |
| 2020-02-05 | $12.44 | $12.98 | $12.23 | $12.50 | $12.36 | 17,743,690 |
| 2020-02-04 | $11.93 | $12.69 | $11.93 | $12.34 | $12.20 | 26,094,150 |
| 2020-02-03 | $13.26 | $13.26 | $13.26 | $13.26 | $13.11 | 527,500 |
| 2020-01-31 | $14.73 | $14.73 | $14.73 | $14.73 | $14.57 | 0 |
| 2020-01-30 | $14.73 | $14.73 | $14.73 | $14.73 | $14.57 | 0 |
| 2020-01-29 | $14.73 | $14.73 | $14.73 | $14.73 | $14.57 | 0 |
| 2020-01-28 | $14.73 | $14.73 | $14.73 | $14.73 | $14.57 | 0 |
| 2020-01-27 | $14.73 | $14.73 | $14.73 | $14.73 | $14.57 | 0 |
| 2020-01-24 | $14.73 | $14.73 | $14.73 | $14.73 | $14.57 | 0 |
| 2020-01-23 | $14.73 | $15.04 | $14.73 | $14.73 | $14.57 | 14,390,840 |
| 2020-01-22 | $16.06 | $16.50 | $15.57 | $16.37 | $16.19 | 12,022,810 |
| 2020-01-21 | $16.71 | $16.85 | $16.09 | $16.17 | $15.99 | 12,796,570 |
| 2020-01-20 | $17.10 | $17.10 | $16.44 | $16.90 | $16.71 | 15,544,040 |
| 2020-01-17 | $17.57 | $17.75 | $16.97 | $17.07 | $16.88 | 12,559,900 |
| 2020-01-16 | $17.70 | $17.85 | $17.32 | $17.49 | $17.30 | 16,126,640 |
| 2020-01-15 | $17.15 | $17.98 | $16.99 | $17.90 | $17.70 | 23,769,190 |
| 2020-01-14 | $17.37 | $17.41 | $16.91 | $17.21 | $17.02 | 16,406,680 |
| 2020-01-13 | $17.16 | $17.49 | $16.93 | $17.37 | $17.18 | 16,404,200 |
| 2020-01-10 | $16.78 | $17.40 | $16.64 | $17.22 | $17.03 | 20,452,390 |
| 2020-01-09 | $16.60 | $16.73 | $16.47 | $16.67 | $16.49 | 12,596,760 |
| 2020-01-08 | $16.89 | $16.89 | $16.30 | $16.30 | $16.12 | 18,391,030 |
| 2020-01-07 | $16.69 | $17.10 | $16.53 | $17.09 | $16.90 | 20,551,420 |
| 2020-01-06 | $16.30 | $16.76 | $16.14 | $16.60 | $16.42 | 14,286,480 |
| 2020-01-03 | $16.67 | $16.75 | $16.38 | $16.55 | $16.37 | 13,871,170 |
| 2020-01-02 | $16.46 | $17.00 | $16.26 | $16.75 | $16.57 | 15,219,480 |
| 2020-01-01 | $16.36 | $16.36 | $16.36 | $16.36 | $16.18 | 0 |
| 2019-12-31 | $16.31 | $16.56 | $16.05 | $16.36 | $16.18 | 9,959,200 |
| 2019-12-30 | $16.60 | $16.61 | $16.00 | $16.35 | $16.17 | 15,071,210 |
| 2019-12-27 | $17.48 | $17.59 | $16.71 | $16.80 | $16.62 | 23,813,190 |
| 2019-12-26 | $17.01 | $17.90 | $16.81 | $17.67 | $17.48 | 28,135,530 |
| 2019-12-25 | $16.40 | $17.39 | $16.29 | $17.14 | $16.95 | 24,555,480 |
| 2019-12-24 | $16.11 | $16.69 | $15.91 | $16.69 | $16.51 | 24,557,750 |
| 2019-12-23 | $17.00 | $17.83 | $16.59 | $16.60 | $16.42 | 37,457,420 |
| 2019-12-20 | $16.57 | $16.58 | $16.00 | $16.21 | $16.03 | 16,547,870 |
| 2019-12-19 | $16.67 | $16.83 | $16.24 | $16.58 | $16.40 | 20,109,760 |
| 2019-12-18 | $16.17 | $17.33 | $16.17 | $16.49 | $16.31 | 27,661,380 |
| 2019-12-17 | $15.55 | $15.98 | $15.55 | $15.84 | $15.67 | 21,442,460 |
| 2019-12-16 | $14.98 | $15.85 | $14.97 | $15.71 | $15.54 | 22,487,180 |
| 2019-12-13 | $14.99 | $15.06 | $14.75 | $14.97 | $14.81 | 12,202,540 |
| 2019-12-12 | $14.73 | $14.94 | $14.52 | $14.65 | $14.49 | 10,640,190 |
| 2019-12-11 | $14.91 | $15.12 | $14.70 | $14.77 | $14.61 | 11,740,420 |
| 2019-12-10 | $14.83 | $15.00 | $14.69 | $14.96 | $14.80 | 10,365,470 |
| 2019-12-09 | $14.67 | $15.03 | $14.61 | $14.95 | $14.79 | 11,996,810 |
| 2019-12-06 | $14.73 | $14.78 | $14.48 | $14.68 | $14.52 | 9,527,870 |
| 2019-12-05 | $14.43 | $14.84 | $14.40 | $14.73 | $14.57 | 11,550,320 |
| 2019-12-04 | $14.34 | $14.45 | $14.21 | $14.33 | $14.17 | 5,857,400 |
| 2019-12-03 | $14.10 | $14.47 | $14.06 | $14.46 | $14.30 | 7,535,890 |
| 2019-12-02 | $14.19 | $14.47 | $14.13 | $14.30 | $14.14 | 9,812,430 |
| 2019-11-29 | $13.91 | $14.10 | $13.81 | $13.98 | $13.83 | 6,454,100 |
| 2019-11-28 | $13.77 | $14.12 | $13.70 | $14.03 | $13.88 | 8,473,220 |
| 2019-11-27 | $13.70 | $13.96 | $13.70 | $13.86 | $13.71 | 6,486,120 |
| 2019-11-26 | $14.03 | $14.13 | $13.77 | $13.79 | $13.64 | 6,479,670 |
| 2019-11-25 | $14.21 | $14.21 | $13.69 | $13.90 | $13.75 | 8,739,250 |
| 2019-11-22 | $14.55 | $14.69 | $13.94 | $14.19 | $14.03 | 12,731,160 |
| 2019-11-21 | $14.49 | $14.68 | $14.29 | $14.54 | $14.38 | 7,033,700 |
| 2019-11-20 | $14.97 | $15.08 | $14.50 | $14.53 | $14.37 | 12,140,820 |
| 2019-11-19 | $14.61 | $15.02 | $14.52 | $14.97 | $14.81 | 13,686,710 |
| 2019-11-18 | $14.22 | $14.78 | $14.19 | $14.70 | $14.54 | 9,985,730 |
| 2019-11-15 | $14.46 | $14.86 | $14.25 | $14.39 | $14.23 | 13,164,560 |
| 2019-11-14 | $14.44 | $14.75 | $14.30 | $14.59 | $14.43 | 14,010,320 |
| 2019-11-13 | $14.78 | $14.78 | $14.24 | $14.48 | $14.32 | 20,917,290 |
| 2019-11-12 | $15.22 | $15.45 | $14.82 | $15.32 | $15.15 | 13,851,130 |
| 2019-11-11 | $15.76 | $15.80 | $15.09 | $15.18 | $15.01 | 18,816,570 |
| 2019-11-08 | $16.72 | $16.72 | $16.04 | $16.06 | $15.88 | 22,801,390 |
| 2019-11-07 | $16.15 | $16.88 | $16.15 | $16.72 | $16.54 | 30,930,010 |
| 2019-11-06 | $16.40 | $16.41 | $15.66 | $16.07 | $15.89 | 22,531,710 |
| 2019-11-05 | $16.16 | $16.45 | $15.75 | $16.41 | $16.23 | 24,653,390 |
| 2019-11-04 | $16.41 | $17.07 | $15.97 | $16.01 | $15.83 | 33,521,570 |
| 2019-11-01 | $16.19 | $16.85 | $16.10 | $16.34 | $16.16 | 27,270,980 |
| 2019-10-31 | $17.52 | $18.28 | $16.34 | $16.62 | $16.44 | 43,134,200 |
| 2019-10-30 | $18.89 | $19.25 | $17.50 | $17.77 | $17.58 | 63,005,930 |
| 2019-10-29 | $19.39 | $19.39 | $19.39 | $19.39 | $19.18 | 4,463,930 |
| 2019-10-28 | $17.63 | $17.63 | $17.63 | $17.63 | $17.44 | 2,041,910 |
| 2019-10-25 | $14.50 | $16.03 | $14.37 | $16.03 | $15.85 | 27,108,940 |
| 2019-10-24 | $14.50 | $14.78 | $14.26 | $14.57 | $14.41 | 19,385,180 |
| 2019-10-23 | $15.25 | $15.55 | $14.81 | $14.87 | $14.71 | 24,782,230 |
| 2019-10-22 | $14.80 | $15.76 | $14.71 | $15.54 | $15.37 | 29,409,950 |
| 2019-10-21 | $15.27 | $15.27 | $14.35 | $14.66 | $14.50 | 22,155,040 |
| 2019-10-18 | $14.85 | $15.75 | $14.78 | $15.56 | $15.39 | 30,672,960 |
| 2019-10-17 | $14.79 | $15.33 | $14.70 | $14.80 | $14.64 | 22,259,630 |
| 2019-10-16 | $14.90 | $15.19 | $14.55 | $15.04 | $14.88 | 21,017,680 |
| 2019-10-15 | $14.53 | $15.53 | $14.29 | $14.65 | $14.49 | 23,244,690 |
| 2019-10-14 | $14.46 | $14.90 | $14.20 | $14.70 | $14.54 | 22,059,730 |
| 2019-10-11 | $13.60 | $14.74 | $13.58 | $14.39 | $14.23 | 23,448,760 |
| 2019-10-10 | $13.18 | $13.75 | $13.12 | $13.74 | $13.59 | 9,635,000 |
| 2019-10-09 | $12.86 | $13.11 | $12.71 | $13.08 | $12.94 | 3,923,200 |
| 2019-10-08 | $13.06 | $13.25 | $12.80 | $12.95 | $12.81 | 5,236,140 |
| 2019-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 0 |
| 2019-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 0 |
| 2019-10-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 0 |
| 2019-10-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 0 |
| 2019-10-01 | $13.00 | $13.00 | $13.00 | $13.00 | $12.86 | 0 |
| 2019-09-30 | $13.28 | $13.33 | $12.96 | $13.00 | $12.86 | 4,617,860 |
| 2019-09-27 | $12.92 | $13.37 | $12.92 | $13.27 | $13.12 | 5,973,090 |
| 2019-09-26 | $13.57 | $13.66 | $12.82 | $12.92 | $12.78 | 9,071,890 |
| 2019-09-25 | $13.98 | $14.09 | $13.43 | $13.58 | $13.43 | 9,137,030 |
| 2019-09-24 | $13.93 | $14.27 | $13.85 | $14.04 | $13.89 | 7,794,500 |
| 2019-09-23 | $14.01 | $14.05 | $13.80 | $13.99 | $13.84 | 7,873,820 |
| 2019-09-20 | $14.60 | $14.63 | $14.01 | $14.12 | $13.97 | 10,741,450 |
| 2019-09-19 | $14.40 | $14.80 | $14.17 | $14.48 | $14.32 | 13,961,580 |
| 2019-09-18 | $14.32 | $14.35 | $13.84 | $13.92 | $13.77 | 8,205,430 |
| 2019-09-17 | $14.70 | $14.70 | $14.07 | $14.27 | $14.11 | 11,086,510 |
| 2019-09-16 | $14.21 | $15.05 | $14.21 | $14.78 | $14.62 | 15,493,590 |
| 2019-09-13 | $14.23 | $14.23 | $14.23 | $14.23 | $14.07 | 0 |
| 2019-09-12 | $14.17 | $14.44 | $14.10 | $14.23 | $14.07 | 7,372,330 |
| 2019-09-11 | $14.50 | $14.53 | $14.03 | $14.08 | $13.93 | 9,398,810 |
| 2019-09-10 | $14.46 | $14.69 | $14.23 | $14.44 | $14.28 | 12,993,820 |
| 2019-09-09 | $14.18 | $14.48 | $13.93 | $14.47 | $14.31 | 14,365,420 |
| 2019-09-06 | $13.78 | $14.10 | $13.66 | $13.90 | $13.75 | 10,289,790 |
| 2019-09-05 | $13.95 | $14.15 | $13.60 | $13.62 | $13.47 | 18,129,970 |
| 2019-09-04 | $13.20 | $13.56 | $13.04 | $13.50 | $13.35 | 12,102,190 |
| 2019-09-03 | $12.95 | $13.23 | $12.88 | $13.20 | $13.06 | 8,419,470 |
| 2019-09-02 | $12.52 | $13.06 | $12.42 | $12.99 | $12.85 | 7,566,750 |
| 2019-08-30 | $12.96 | $13.29 | $12.54 | $12.58 | $12.44 | 11,432,930 |
| 2019-08-29 | $12.83 | $12.91 | $12.62 | $12.90 | $12.76 | 5,249,830 |
| 2019-08-28 | $12.92 | $12.92 | $12.73 | $12.79 | $12.65 | 4,122,430 |
| 2019-08-27 | $12.70 | $13.06 | $12.65 | $12.93 | $12.79 | 6,930,340 |
| 2019-08-26 | $12.35 | $12.70 | $12.35 | $12.55 | $12.41 | 4,689,600 |
| 2019-08-23 | $12.83 | $13.09 | $12.63 | $12.77 | $12.63 | 6,068,650 |
| 2019-08-22 | $12.85 | $12.90 | $12.64 | $12.76 | $12.62 | 5,177,300 |
| 2019-08-21 | $12.82 | $12.93 | $12.72 | $12.80 | $12.66 | 5,220,200 |
| 2019-08-20 | $12.73 | $12.96 | $12.70 | $12.79 | $12.65 | 6,256,190 |
| 2019-08-19 | $12.40 | $12.83 | $12.38 | $12.82 | $12.68 | 8,292,400 |
| 2019-08-16 | $12.14 | $12.44 | $12.09 | $12.34 | $12.20 | 8,020,170 |
| 2019-08-15 | $11.60 | $12.24 | $11.53 | $12.18 | $12.05 | 6,356,000 |
| 2019-08-14 | $12.00 | $12.13 | $11.86 | $11.92 | $11.79 | 5,785,970 |
| 2019-08-13 | $11.82 | $11.90 | $11.72 | $11.75 | $11.62 | 4,244,410 |
| 2019-08-12 | $11.84 | $12.07 | $11.64 | $12.03 | $11.90 | 7,029,100 |
| 2019-08-09 | $11.92 | $12.26 | $11.52 | $11.98 | $11.85 | 9,565,940 |
| 2019-08-08 | $11.75 | $11.95 | $11.75 | $11.81 | $11.68 | 4,917,730 |
| 2019-08-07 | $12.18 | $12.18 | $11.59 | $11.70 | $11.57 | 8,661,590 |
| 2019-08-06 | $12.16 | $12.25 | $11.86 | $12.18 | $12.05 | 7,442,000 |
| 2019-08-05 | $12.76 | $13.02 | $12.55 | $12.56 | $12.42 | 5,503,900 |
| 2019-08-02 | $12.90 | $13.07 | $12.73 | $12.86 | $12.72 | 6,935,600 |
| 2019-08-01 | $13.20 | $13.36 | $13.10 | $13.32 | $13.17 | 4,707,950 |
| 2019-07-31 | $13.24 | $13.52 | $13.22 | $13.34 | $13.19 | 4,935,950 |
| 2019-07-30 | $13.35 | $13.63 | $13.31 | $13.33 | $13.18 | 6,516,460 |
| 2019-07-29 | $13.40 | $13.53 | $13.14 | $13.38 | $13.23 | 6,211,580 |
| 2019-07-26 | $13.53 | $13.60 | $13.33 | $13.41 | $13.26 | 7,264,390 |
| 2019-07-25 | $13.58 | $13.94 | $13.50 | $13.65 | $13.50 | 11,568,180 |
| 2019-07-24 | $13.68 | $13.79 | $13.47 | $13.60 | $13.45 | 13,454,310 |
| 2019-07-23 | $13.01 | $13.65 | $13.00 | $13.65 | $13.50 | 12,590,190 |
| 2019-07-22 | $13.45 | $13.45 | $12.91 | $12.95 | $12.81 | 8,068,760 |
| 2019-07-19 | $13.29 | $13.54 | $13.15 | $13.50 | $13.35 | 10,611,870 |
| 2019-07-18 | $13.36 | $13.59 | $13.03 | $13.11 | $12.97 | 9,388,540 |
| 2019-07-17 | $13.34 | $13.48 | $13.19 | $13.29 | $13.14 | 9,264,300 |
| 2019-07-16 | $12.84 | $13.50 | $12.84 | $13.41 | $13.26 | 13,783,800 |
| 2019-07-15 | $12.33 | $13.25 | $12.11 | $12.93 | $12.79 | 11,345,410 |
| 2019-07-12 | $12.18 | $12.43 | $12.13 | $12.20 | $12.07 | 3,478,410 |
| 2019-07-11 | $12.15 | $12.32 | $12.05 | $12.09 | $11.96 | 3,143,500 |
| 2019-07-10 | $12.21 | $12.29 | $12.00 | $12.08 | $11.95 | 2,823,030 |
| 2019-07-09 | $12.20 | $12.27 | $12.06 | $12.21 | $12.08 | 2,901,950 |
| 2019-07-08 | $12.71 | $12.74 | $12.00 | $12.14 | $12.01 | 6,177,400 |
| 2019-07-05 | $12.68 | $12.88 | $12.56 | $12.79 | $12.65 | 3,575,700 |
| 2019-07-04 | $12.87 | $12.88 | $12.58 | $12.69 | $12.55 | 3,305,480 |
| 2019-07-03 | $13.01 | $13.06 | $12.73 | $12.80 | $12.66 | 4,524,140 |
| 2019-07-02 | $13.11 | $13.20 | $12.94 | $13.03 | $12.89 | 5,576,370 |
| 2019-07-01 | $13.00 | $13.25 | $12.82 | $13.21 | $13.07 | 9,225,990 |
| 2019-06-28 | $12.76 | $12.79 | $12.47 | $12.69 | $12.55 | 5,804,590 |
| 2019-06-27 | $12.73 | $13.12 | $12.71 | $12.89 | $12.75 | 8,275,740 |
| 2019-06-26 | $12.46 | $12.85 | $12.44 | $12.65 | $12.51 | 5,385,630 |
| 2019-06-25 | $12.71 | $12.78 | $12.34 | $12.60 | $12.46 | 5,282,780 |
| 2019-06-24 | $12.80 | $12.95 | $12.51 | $12.64 | $12.50 | 5,392,840 |
| 2019-06-21 | $12.80 | $12.89 | $12.58 | $12.78 | $12.64 | 8,671,130 |
| 2019-06-20 | $12.15 | $12.52 | $12.07 | $12.48 | $12.32 | 6,497,190 |
| 2019-06-19 | $12.21 | $12.34 | $12.12 | $12.14 | $11.99 | 5,674,150 |
| 2019-06-18 | $11.85 | $11.97 | $11.65 | $11.90 | $11.75 | 3,096,600 |
| 2019-06-17 | $11.71 | $11.97 | $11.71 | $11.83 | $11.68 | 2,796,100 |
| 2019-06-14 | $12.15 | $12.25 | $11.73 | $11.75 | $11.60 | 4,281,750 |
| 2019-06-13 | $12.27 | $12.31 | $12.08 | $12.16 | $12.01 | 3,738,830 |
| 2019-06-12 | $12.18 | $12.27 | $12.13 | $12.20 | $12.05 | 4,829,930 |
| 2019-06-11 | $11.73 | $12.28 | $11.53 | $12.21 | $12.06 | 6,715,700 |
| 2019-06-10 | $11.49 | $11.80 | $11.36 | $11.64 | $11.49 | 4,409,830 |
| 2019-06-07 | $11.44 | $11.44 | $11.44 | $11.44 | $11.30 | 0 |
| 2019-06-06 | $11.86 | $11.95 | $11.38 | $11.44 | $11.30 | 5,220,380 |
| 2019-06-05 | $12.25 | $12.26 | $11.86 | $11.89 | $11.74 | 5,014,550 |
| 2019-06-04 | $12.35 | $12.44 | $12.02 | $12.09 | $11.94 | 4,578,500 |
| 2019-06-03 | $12.50 | $12.68 | $12.27 | $12.40 | $12.24 | 4,612,000 |
| 2019-05-31 | $12.73 | $12.82 | $12.43 | $12.54 | $12.38 | 6,835,800 |
| 2019-05-30 | $12.53 | $12.80 | $12.24 | $12.73 | $12.57 | 7,048,550 |
| 2019-05-29 | $12.53 | $12.85 | $12.53 | $12.58 | $12.42 | 6,660,620 |
| 2019-05-28 | $12.77 | $12.89 | $12.56 | $12.60 | $12.44 | 5,741,080 |
| 2019-05-27 | $12.18 | $12.75 | $12.11 | $12.73 | $12.57 | 6,929,220 |
| 2019-05-24 | $12.11 | $12.42 | $12.09 | $12.18 | $12.03 | 4,003,590 |
| 2019-05-23 | $12.95 | $12.95 | $12.20 | $12.28 | $12.13 | 7,412,970 |
| 2019-05-22 | $12.69 | $13.00 | $12.56 | $12.87 | $12.71 | 8,163,900 |
| 2019-05-21 | $12.43 | $12.80 | $12.37 | $12.65 | $12.49 | 5,943,290 |
| 2019-05-20 | $12.37 | $12.64 | $12.14 | $12.48 | $12.32 | 6,447,820 |
| 2019-05-17 | $12.81 | $13.05 | $12.08 | $12.20 | $12.05 | 8,301,710 |
| 2019-05-16 | $12.88 | $13.14 | $12.80 | $12.86 | $12.70 | 7,312,570 |
| 2019-05-15 | $12.72 | $12.85 | $12.56 | $12.78 | $12.62 | 6,571,020 |
| 2019-05-14 | $12.40 | $12.82 | $12.31 | $12.62 | $12.46 | 6,489,050 |
| 2019-05-13 | $12.69 | $12.84 | $12.38 | $12.50 | $12.34 | 6,744,330 |
| 2019-05-10 | $12.40 | $12.97 | $12.18 | $12.89 | $12.73 | 11,257,270 |
| 2019-05-09 | $12.17 | $12.35 | $12.10 | $12.17 | $12.02 | 6,408,630 |
| 2019-05-08 | $12.00 | $12.41 | $11.85 | $12.25 | $12.10 | 6,677,690 |
| 2019-05-07 | $11.95 | $12.25 | $11.84 | $12.14 | $11.99 | 7,706,260 |
| 2019-05-06 | $12.68 | $12.76 | $11.88 | $11.88 | $11.73 | 9,834,770 |
| 2019-05-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.03 | 0 |
| 2019-05-02 | $13.20 | $13.20 | $13.20 | $13.20 | $13.03 | 0 |
| 2019-05-01 | $13.20 | $13.20 | $13.20 | $13.20 | $13.03 | 0 |
| 2019-04-30 | $12.98 | $13.29 | $12.92 | $13.20 | $13.03 | 5,350,510 |
| 2019-04-29 | $13.50 | $13.55 | $12.76 | $12.92 | $12.76 | 9,955,230 |
| 2019-04-26 | $13.33 | $13.66 | $13.19 | $13.40 | $13.23 | 7,496,180 |
| 2019-04-25 | $14.05 | $14.06 | $13.20 | $13.28 | $13.11 | 10,636,560 |
| 2019-04-24 | $13.93 | $14.33 | $13.69 | $14.12 | $13.94 | 10,150,700 |
| 2019-04-23 | $14.13 | $14.19 | $13.67 | $13.82 | $13.65 | 9,279,900 |
| 2019-04-22 | $14.52 | $14.64 | $13.99 | $14.06 | $13.88 | 11,021,860 |
| 2019-04-19 | $14.62 | $14.68 | $14.01 | $14.61 | $14.43 | 12,241,360 |
| 2019-04-18 | $14.90 | $15.11 | $14.37 | $14.51 | $14.33 | 14,902,700 |
| 2019-04-17 | $15.38 | $15.50 | $14.88 | $15.00 | $14.81 | 11,764,610 |
| 2019-04-16 | $14.92 | $15.38 | $14.65 | $15.32 | $15.13 | 10,737,270 |
| 2019-04-15 | $15.45 | $15.58 | $14.68 | $14.76 | $14.58 | 11,151,460 |
| 2019-04-12 | $15.75 | $15.85 | $14.88 | $15.19 | $15.00 | 13,537,580 |
| 2019-04-11 | $15.80 | $16.30 | $15.65 | $15.89 | $15.69 | 13,122,880 |
| 2019-04-10 | $16.06 | $16.50 | $15.64 | $15.86 | $15.66 | 14,814,900 |
| 2019-04-09 | $16.22 | $16.85 | $15.95 | $16.37 | $16.17 | 16,256,400 |
| 2019-04-08 | $17.56 | $17.80 | $16.00 | $16.39 | $16.18 | 23,801,870 |
| 2019-04-05 | $17.18 | $17.18 | $17.18 | $17.18 | $16.97 | 0 |
| 2019-04-04 | $17.72 | $17.99 | $16.53 | $17.18 | $16.97 | 28,679,730 |
| 2019-04-03 | $15.56 | $16.94 | $15.02 | $16.90 | $16.69 | 32,441,890 |
| 2019-04-02 | $15.75 | $16.86 | $15.44 | $15.48 | $15.29 | 36,491,980 |
| 2019-04-01 | $14.15 | $15.33 | $14.13 | $15.33 | $15.14 | 23,988,130 |
| 2019-03-29 | $13.59 | $14.07 | $13.00 | $13.94 | $13.77 | 18,027,950 |
| 2019-03-28 | $12.68 | $14.15 | $12.67 | $13.68 | $13.51 | 23,991,850 |
| 2019-03-27 | $13.24 | $13.48 | $12.65 | $12.86 | $12.70 | 9,941,900 |
| 2019-03-26 | $13.55 | $14.10 | $12.97 | $13.33 | $13.16 | 17,239,330 |
| 2019-03-25 | $12.68 | $13.65 | $12.59 | $13.47 | $13.30 | 18,178,740 |
| 2019-03-22 | $12.46 | $12.97 | $12.24 | $12.94 | $12.78 | 11,738,700 |
| 2019-03-21 | $12.49 | $12.75 | $12.38 | $12.49 | $12.33 | 8,790,240 |
| 2019-03-20 | $12.43 | $12.50 | $12.05 | $12.45 | $12.29 | 7,494,020 |
| 2019-03-19 | $12.58 | $12.68 | $12.29 | $12.39 | $12.23 | 6,904,100 |
| 2019-03-18 | $12.27 | $12.55 | $12.26 | $12.54 | $12.38 | 6,367,200 |
| 2019-03-15 | $12.35 | $12.59 | $12.15 | $12.35 | $12.20 | 7,691,900 |
| 2019-03-14 | $12.75 | $12.93 | $12.02 | $12.33 | $12.18 | 15,010,850 |
| 2019-03-13 | $13.59 | $14.21 | $12.86 | $13.11 | $12.95 | 17,794,260 |
| 2019-03-12 | $13.40 | $13.48 | $12.91 | $13.26 | $13.09 | 18,884,830 |
| 2019-03-11 | $12.69 | $13.08 | $12.59 | $13.08 | $12.92 | 14,710,330 |
| 2019-03-08 | $12.48 | $13.15 | $12.33 | $12.41 | $12.25 | 17,016,730 |
| 2019-03-07 | $13.15 | $13.15 | $12.50 | $12.79 | $12.63 | 17,390,210 |
| 2019-03-06 | $12.55 | $13.00 | $12.28 | $13.00 | $12.84 | 23,629,110 |
| 2019-03-05 | $11.45 | $12.39 | $11.43 | $12.33 | $12.18 | 19,949,490 |
| 2019-03-04 | $11.85 | $12.33 | $11.50 | $11.58 | $11.44 | 18,785,560 |
| 2019-03-01 | $11.45 | $11.45 | $11.08 | $11.33 | $11.19 | 8,971,830 |
| 2019-02-28 | $11.48 | $11.53 | $11.21 | $11.36 | $11.22 | 13,030,180 |
| 2019-02-27 | $11.05 | $11.90 | $11.05 | $11.64 | $11.49 | 19,253,260 |
| 2019-02-26 | $11.10 | $11.50 | $10.88 | $11.14 | $11.00 | 14,370,260 |
| 2019-02-25 | $10.80 | $11.17 | $10.62 | $11.09 | $10.95 | 13,830,430 |
| 2019-02-22 | $10.21 | $10.60 | $10.19 | $10.60 | $10.47 | 10,051,970 |
| 2019-02-21 | $10.41 | $10.64 | $10.14 | $10.19 | $10.06 | 10,418,260 |
| 2019-02-20 | $10.41 | $10.50 | $10.16 | $10.42 | $10.29 | 6,339,460 |
| 2019-02-19 | $10.40 | $10.54 | $10.20 | $10.46 | $10.33 | 8,387,650 |
| 2019-02-18 | $10.06 | $10.43 | $9.97 | $10.40 | $10.27 | 7,866,440 |
| 2019-02-15 | $10.07 | $10.20 | $9.96 | $9.96 | $9.84 | 6,033,850 |
| 2019-02-14 | $9.94 | $10.28 | $9.92 | $10.12 | $9.99 | 7,091,600 |
| 2019-02-13 | $9.82 | $10.11 | $9.70 | $10.01 | $9.88 | 6,077,600 |
| 2019-02-12 | $9.75 | $9.87 | $9.68 | $9.75 | $9.63 | 3,812,790 |
| 2019-02-11 | $9.33 | $9.79 | $9.28 | $9.75 | $9.63 | 5,602,200 |
| 2019-02-08 | $9.30 | $9.30 | $9.30 | $9.30 | $9.18 | 0 |
| 2019-02-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.18 | 0 |
| 2019-02-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.18 | 0 |
| 2019-02-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.18 | 0 |
| 2019-02-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.18 | 0 |
| 2019-02-01 | $9.00 | $9.36 | $8.92 | $9.30 | $9.18 | 4,414,470 |
| 2019-01-31 | $9.25 | $9.42 | $8.75 | $8.95 | $8.84 | 9,474,100 |
| 2019-01-30 | $9.77 | $9.87 | $9.53 | $9.54 | $9.42 | 5,216,600 |
| 2019-01-29 | $10.50 | $10.58 | $9.56 | $9.86 | $9.74 | 9,586,320 |
| 2019-01-28 | $10.87 | $10.88 | $10.42 | $10.50 | $10.37 | 5,579,810 |
| 2019-01-25 | $10.78 | $10.87 | $10.63 | $10.67 | $10.54 | 8,105,500 |
| 2019-01-24 | $10.57 | $11.06 | $10.48 | $10.84 | $10.70 | 10,268,390 |
| 2019-01-23 | $10.44 | $10.54 | $10.39 | $10.54 | $10.41 | 3,638,180 |
| 2019-01-22 | $10.64 | $10.76 | $10.46 | $10.47 | $10.34 | 4,822,300 |
| 2019-01-21 | $10.68 | $10.80 | $10.60 | $10.65 | $10.52 | 3,947,970 |
| 2019-01-18 | $10.60 | $10.79 | $10.51 | $10.68 | $10.55 | 5,447,300 |
| 2019-01-17 | $11.03 | $11.03 | $10.58 | $10.66 | $10.53 | 8,893,050 |
| 2019-01-16 | $11.17 | $11.21 | $10.95 | $10.97 | $10.83 | 8,638,000 |
| 2019-01-15 | $10.65 | $11.32 | $10.64 | $11.20 | $11.06 | 14,177,690 |
| 2019-01-14 | $10.91 | $10.91 | $10.59 | $10.65 | $10.52 | 4,198,450 |
| 2019-01-11 | $10.66 | $10.95 | $10.66 | $10.87 | $10.73 | 5,310,670 |
| 2019-01-10 | $10.67 | $11.12 | $10.63 | $10.67 | $10.54 | 6,546,030 |
| 2019-01-09 | $10.87 | $10.95 | $10.60 | $10.60 | $10.47 | 6,887,260 |
| 2019-01-08 | $10.70 | $10.99 | $10.66 | $10.81 | $10.67 | 7,746,990 |
| 2019-01-07 | $10.62 | $10.99 | $10.49 | $10.75 | $10.62 | 8,117,000 |
| 2019-01-04 | $9.84 | $10.74 | $9.84 | $10.58 | $10.45 | 7,690,800 |
| 2019-01-03 | $9.81 | $10.10 | $9.75 | $9.96 | $9.84 | 2,519,030 |
| 2019-01-02 | $9.89 | $9.95 | $9.80 | $9.87 | $9.75 | 1,834,530 |
| 2019-01-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.69 | 0 |
| 2018-12-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.69 | 0 |
| 2018-12-28 | $9.82 | $10.06 | $9.79 | $9.81 | $9.69 | 2,012,610 |
| 2018-12-27 | $10.18 | $10.21 | $9.74 | $9.81 | $9.69 | 3,030,400 |
| 2018-12-26 | $10.27 | $10.27 | $10.27 | $10.27 | $10.14 | 0 |
| 2018-12-25 | $10.27 | $10.27 | $10.27 | $10.27 | $10.14 | 0 |
| 2018-12-24 | $10.10 | $10.28 | $10.02 | $10.27 | $10.14 | 2,522,360 |
| 2018-12-21 | $10.21 | $10.28 | $9.99 | $10.12 | $9.99 | 3,288,200 |
| 2018-12-20 | $9.93 | $10.35 | $9.93 | $10.28 | $10.15 | 3,628,460 |
| 2018-12-19 | $10.10 | $10.11 | $9.94 | $10.00 | $9.87 | 2,095,320 |
| 2018-12-18 | $10.08 | $10.26 | $10.00 | $10.05 | $9.92 | 2,618,940 |
| 2018-12-17 | $10.08 | $10.24 | $9.92 | $10.21 | $10.08 | 3,030,970 |
| 2018-12-14 | $10.46 | $10.49 | $10.03 | $10.12 | $9.99 | 4,800,040 |
| 2018-12-13 | $10.45 | $10.67 | $10.38 | $10.51 | $10.38 | 3,987,700 |
| 2018-12-12 | $10.61 | $10.65 | $10.36 | $10.42 | $10.29 | 3,601,300 |
| 2018-12-11 | $10.50 | $10.71 | $10.45 | $10.59 | $10.46 | 4,733,920 |
| 2018-12-10 | $10.60 | $10.67 | $10.31 | $10.47 | $10.34 | 4,118,200 |
| 2018-12-07 | $10.64 | $10.80 | $10.56 | $10.64 | $10.51 | 4,190,200 |
| 2018-12-06 | $10.84 | $10.85 | $10.51 | $10.56 | $10.43 | 5,798,100 |
| 2018-12-05 | $10.81 | $11.00 | $10.65 | $10.86 | $10.72 | 8,041,010 |
| 2018-12-04 | $11.00 | $11.24 | $10.96 | $11.18 | $11.04 | 9,373,610 |
| 2018-12-03 | $10.67 | $11.34 | $10.56 | $11.21 | $11.07 | 14,702,120 |
| 2018-11-30 | $10.82 | $11.05 | $10.13 | $10.43 | $10.30 | 10,196,780 |
| 2018-11-29 | $10.46 | $10.95 | $10.31 | $10.56 | $10.43 | 11,465,280 |
| 2018-11-28 | $10.18 | $10.51 | $10.00 | $10.44 | $10.31 | 5,813,590 |
| 2018-11-27 | $10.01 | $10.21 | $9.92 | $10.21 | $10.08 | 3,236,410 |
| 2018-11-26 | $9.91 | $10.08 | $9.88 | $9.95 | $9.83 | 2,860,210 |
| 2018-11-23 | $10.48 | $10.52 | $9.86 | $9.96 | $9.84 | 5,150,200 |
| 2018-11-22 | $10.70 | $10.74 | $10.36 | $10.46 | $10.33 | 4,782,090 |
| 2018-11-21 | $10.07 | $10.75 | $10.01 | $10.61 | $10.48 | 7,611,620 |
| 2018-11-20 | $10.48 | $10.54 | $10.07 | $10.17 | $10.04 | 5,469,010 |
| 2018-11-19 | $10.66 | $10.66 | $10.34 | $10.62 | $10.49 | 6,064,630 |
| 2018-11-16 | $10.51 | $10.70 | $10.37 | $10.57 | $10.44 | 8,753,910 |
| 2018-11-15 | $10.13 | $10.58 | $10.11 | $10.53 | $10.40 | 10,901,440 |
| 2018-11-14 | $9.87 | $10.57 | $9.83 | $10.12 | $9.99 | 9,471,600 |
| 2018-11-13 | $9.70 | $10.06 | $9.62 | $9.92 | $9.80 | 6,821,130 |
| 2018-11-12 | $9.35 | $9.74 | $9.34 | $9.71 | $9.59 | 4,524,380 |
| 2018-11-09 | $9.35 | $9.48 | $9.32 | $9.37 | $9.25 | 2,332,400 |
| 2018-11-08 | $9.66 | $9.67 | $9.37 | $9.43 | $9.31 | 3,151,550 |
| 2018-11-07 | $9.49 | $9.65 | $9.41 | $9.56 | $9.44 | 4,624,190 |
| 2018-11-06 | $9.46 | $9.53 | $9.29 | $9.45 | $9.33 | 3,443,200 |
| 2018-11-05 | $9.60 | $9.69 | $9.37 | $9.53 | $9.41 | 5,279,280 |
| 2018-11-02 | $9.48 | $9.65 | $9.46 | $9.62 | $9.50 | 4,878,710 |
| 2018-11-01 | $9.39 | $9.63 | $9.36 | $9.36 | $9.24 | 5,534,670 |
| 2018-10-31 | $9.25 | $9.36 | $9.16 | $9.27 | $9.15 | 2,985,980 |
| 2018-10-30 | $9.08 | $9.25 | $8.86 | $9.18 | $9.07 | 2,683,200 |
| 2018-10-29 | $9.02 | $9.23 | $8.98 | $9.07 | $8.96 | 1,855,200 |
| 2018-10-26 | $9.13 | $9.26 | $9.05 | $9.12 | $9.01 | 2,039,400 |
| 2018-10-25 | $8.94 | $9.09 | $8.82 | $9.07 | $8.96 | 2,809,460 |
| 2018-10-24 | $9.15 | $9.32 | $9.10 | $9.19 | $9.08 | 1,980,850 |
| 2018-10-23 | $9.40 | $9.47 | $9.11 | $9.19 | $9.08 | 3,803,700 |
| 2018-10-22 | $9.10 | $9.60 | $9.10 | $9.45 | $9.33 | 5,117,360 |
| 2018-10-19 | $8.59 | $9.08 | $8.55 | $9.07 | $8.96 | 4,174,430 |
| 2018-10-18 | $8.78 | $8.94 | $8.55 | $8.74 | $8.63 | 3,344,090 |
| 2018-10-17 | $8.82 | $8.90 | $8.41 | $8.87 | $8.76 | 3,374,730 |
| 2018-10-16 | $8.73 | $8.98 | $8.60 | $8.70 | $8.59 | 2,036,180 |
| 2018-10-15 | $8.97 | $9.07 | $8.61 | $8.76 | $8.65 | 2,083,900 |
| 2018-10-12 | $8.94 | $9.06 | $8.50 | $8.84 | $8.73 | 2,907,700 |
| 2018-10-11 | $9.68 | $9.68 | $8.96 | $8.98 | $8.87 | 4,257,810 |
| 2018-10-10 | $9.96 | $10.03 | $9.82 | $9.96 | $9.84 | 1,658,660 |
| 2018-10-09 | $9.91 | $10.01 | $9.81 | $9.96 | $9.84 | 1,690,340 |
| 2018-10-08 | $10.21 | $10.26 | $9.90 | $9.90 | $9.78 | 3,421,900 |
| 2018-10-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
| 2018-10-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
| 2018-10-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
| 2018-10-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
| 2018-10-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.37 | 0 |
| 2018-09-28 | $10.43 | $10.56 | $10.40 | $10.50 | $10.37 | 2,084,600 |
| 2018-09-27 | $10.76 | $10.76 | $10.40 | $10.41 | $10.28 | 2,591,420 |
| 2018-09-26 | $10.64 | $10.81 | $10.55 | $10.70 | $10.57 | 3,145,800 |
| 2018-09-25 | $10.67 | $10.72 | $10.58 | $10.64 | $10.51 | 2,374,400 |
| 2018-09-24 | $10.74 | $10.74 | $10.74 | $10.74 | $10.61 | 0 |
| 2018-09-21 | $10.59 | $10.76 | $10.44 | $10.74 | $10.61 | 3,380,800 |
| 2018-09-20 | $10.66 | $10.73 | $10.50 | $10.54 | $10.41 | 2,383,100 |
| 2018-09-19 | $10.63 | $10.83 | $10.51 | $10.67 | $10.54 | 3,268,800 |
| 2018-09-18 | $10.42 | $10.67 | $10.31 | $10.63 | $10.50 | 3,255,300 |
| 2018-09-17 | $10.69 | $10.75 | $10.31 | $10.39 | $10.26 | 3,174,800 |
| 2018-09-14 | $11.00 | $11.03 | $10.76 | $10.79 | $10.65 | 2,195,840 |
| 2018-09-13 | $11.00 | $11.08 | $10.81 | $10.98 | $10.84 | 1,954,630 |
| 2018-09-12 | $10.80 | $10.94 | $10.75 | $10.87 | $10.73 | 1,691,700 |
| 2018-09-11 | $10.70 | $10.90 | $10.64 | $10.81 | $10.67 | 2,399,100 |
| 2018-09-10 | $11.24 | $11.24 | $10.71 | $10.71 | $10.58 | 3,680,780 |
| 2018-09-07 | $11.22 | $11.48 | $11.03 | $11.20 | $11.06 | 3,071,180 |
| 2018-09-06 | $11.26 | $11.44 | $11.15 | $11.21 | $11.07 | 2,952,340 |
| 2018-09-05 | $11.52 | $11.66 | $11.23 | $11.23 | $11.09 | 2,876,730 |
| 2018-09-04 | $11.21 | $11.58 | $11.21 | $11.58 | $11.44 | 3,249,700 |
| 2018-09-03 | $11.39 | $11.40 | $11.11 | $11.37 | $11.23 | 2,395,620 |
| 2018-08-31 | $11.36 | $11.58 | $11.36 | $11.39 | $11.25 | 2,527,370 |
| 2018-08-30 | $11.67 | $11.75 | $11.36 | $11.43 | $11.29 | 4,978,440 |
| 2018-08-29 | $12.05 | $12.18 | $11.68 | $11.75 | $11.60 | 8,962,300 |
| 2018-08-28 | $11.47 | $11.84 | $11.40 | $11.81 | $11.66 | 6,146,470 |
| 2018-08-27 | $11.15 | $11.50 | $11.15 | $11.46 | $11.32 | 3,267,620 |
| 2018-08-24 | $11.19 | $11.27 | $11.10 | $11.12 | $10.98 | 1,475,300 |
| 2018-08-23 | $11.02 | $11.30 | $11.01 | $11.23 | $11.09 | 2,226,200 |
| 2018-08-22 | $11.27 | $11.30 | $10.99 | $11.04 | $10.90 | 2,005,500 |
| 2018-08-21 | $11.23 | $11.44 | $11.18 | $11.29 | $11.15 | 2,449,300 |
| 2018-08-20 | $10.95 | $11.32 | $10.88 | $11.30 | $11.16 | 2,446,100 |
| 2018-08-17 | $11.22 | $11.28 | $10.98 | $10.98 | $10.84 | 1,934,900 |
| 2018-08-16 | $11.00 | $11.30 | $10.93 | $11.10 | $10.96 | 2,464,600 |
| 2018-08-15 | $11.54 | $11.57 | $11.15 | $11.19 | $11.05 | 2,378,230 |
| 2018-08-14 | $11.66 | $11.66 | $11.46 | $11.50 | $11.36 | 1,813,900 |
| 2018-08-13 | $11.39 | $11.72 | $11.30 | $11.67 | $11.52 | 2,546,500 |
| 2018-08-10 | $11.46 | $11.59 | $11.35 | $11.55 | $11.41 | 2,962,600 |
| 2018-08-09 | $11.09 | $11.65 | $11.09 | $11.50 | $11.36 | 3,976,970 |
| 2018-08-08 | $11.27 | $11.35 | $11.10 | $11.16 | $11.02 | 2,522,530 |
| 2018-08-07 | $11.00 | $11.43 | $10.88 | $11.35 | $11.21 | 3,553,830 |
| 2018-08-06 | $11.02 | $11.16 | $10.83 | $10.90 | $10.76 | 2,026,600 |
| 2018-08-03 | $11.00 | $11.25 | $10.91 | $10.99 | $10.85 | 2,060,850 |
| 2018-08-02 | $11.33 | $11.34 | $10.80 | $11.11 | $10.97 | 4,104,060 |
| 2018-08-01 | $11.64 | $11.79 | $11.43 | $11.44 | $11.30 | 3,002,200 |
| 2018-07-31 | $11.60 | $11.71 | $11.55 | $11.64 | $11.49 | 2,307,360 |
| 2018-07-30 | $12.00 | $12.07 | $11.50 | $11.63 | $11.48 | 4,848,340 |
| 2018-07-27 | $12.32 | $12.37 | $12.01 | $12.04 | $11.89 | 3,437,330 |
| 2018-07-26 | $12.60 | $12.60 | $12.34 | $12.36 | $12.21 | 3,639,810 |
| 2018-07-25 | $12.60 | $12.77 | $12.48 | $12.62 | $12.46 | 6,508,950 |
| 2018-07-24 | $12.91 | $13.12 | $12.42 | $12.53 | $12.37 | 15,484,770 |
| 2018-07-23 | $12.95 | $13.20 | $12.81 | $12.99 | $12.83 | 3,539,200 |
| 2018-07-20 | $12.71 | $13.06 | $12.56 | $12.95 | $12.79 | 3,238,000 |
| 2018-07-19 | $12.72 | $12.92 | $12.55 | $12.72 | $12.56 | 2,547,900 |
| 2018-07-18 | $13.08 | $13.14 | $12.72 | $12.80 | $12.64 | 2,827,100 |
| 2018-07-17 | $12.99 | $13.16 | $12.80 | $13.04 | $12.88 | 3,963,870 |
| 2018-07-16 | $12.78 | $13.14 | $12.67 | $12.94 | $12.78 | 3,520,570 |
| 2018-07-13 | $12.65 | $12.82 | $12.50 | $12.78 | $12.62 | 3,859,760 |
| 2018-07-12 | $12.16 | $12.77 | $12.14 | $12.67 | $12.51 | 4,807,980 |
| 2018-07-11 | $12.53 | $12.53 | $11.94 | $12.17 | $12.02 | 4,124,950 |
| 2018-07-10 | $12.77 | $12.81 | $12.53 | $12.77 | $12.57 | 2,993,830 |
| 2018-07-09 | $12.33 | $12.88 | $12.33 | $12.79 | $12.59 | 3,688,180 |
| 2018-07-06 | $12.26 | $12.66 | $11.96 | $12.40 | $12.20 | 4,537,460 |
| 2018-07-05 | $12.30 | $12.57 | $12.20 | $12.26 | $12.07 | 3,258,280 |
| 2018-07-04 | $12.77 | $12.77 | $12.26 | $12.38 | $12.19 | 3,645,510 |
| 2018-07-03 | $12.40 | $12.85 | $12.25 | $12.70 | $12.50 | 3,823,310 |
| 2018-07-02 | $12.53 | $12.64 | $12.23 | $12.35 | $12.16 | 3,449,020 |
| 2018-06-29 | $12.05 | $12.66 | $12.05 | $12.64 | $12.44 | 4,003,700 |
| 2018-06-28 | $12.19 | $12.45 | $12.08 | $12.08 | $11.89 | 2,775,000 |
| 2018-06-27 | $12.24 | $12.35 | $12.14 | $12.23 | $12.04 | 2,838,700 |
| 2018-06-26 | $11.60 | $12.36 | $11.56 | $12.21 | $12.02 | 4,498,100 |
| 2018-06-25 | $11.98 | $12.07 | $11.73 | $11.80 | $11.61 | 3,000,310 |
| 2018-06-22 | $11.42 | $11.86 | $11.40 | $11.81 | $11.62 | 2,454,210 |
| 2018-06-21 | $11.78 | $11.97 | $11.43 | $11.49 | $11.31 | 2,870,580 |
| 2018-06-20 | $11.49 | $11.95 | $11.49 | $11.82 | $11.63 | 3,919,700 |
| 2018-06-19 | $12.37 | $12.57 | $11.47 | $11.47 | $11.29 | 5,535,810 |
| 2018-06-18 | $12.74 | $12.74 | $12.74 | $12.74 | $12.54 | 0 |
| 2018-06-15 | $13.20 | $13.27 | $12.73 | $12.74 | $12.54 | 3,695,300 |
| 2018-06-14 | $13.03 | $13.29 | $12.95 | $13.24 | $13.03 | 2,132,420 |
| 2018-06-13 | $13.53 | $13.53 | $13.02 | $13.11 | $12.90 | 3,651,600 |
| 2018-06-12 | $13.29 | $13.63 | $13.20 | $13.56 | $13.35 | 3,717,000 |
| 2018-06-11 | $13.11 | $13.36 | $13.02 | $13.18 | $12.97 | 2,525,700 |
| 2018-06-08 | $13.47 | $13.47 | $12.99 | $13.10 | $12.89 | 3,302,400 |
| 2018-06-07 | $13.68 | $13.71 | $13.44 | $13.44 | $13.23 | 1,920,400 |
| 2018-06-06 | $13.78 | $13.78 | $13.43 | $13.64 | $13.43 | 3,429,100 |
| 2018-06-05 | $13.24 | $13.72 | $13.21 | $13.66 | $13.44 | 3,898,320 |
| 2018-06-04 | $13.14 | $13.32 | $12.99 | $13.25 | $13.04 | 2,588,520 |
| 2018-06-01 | $13.28 | $13.39 | $12.93 | $13.06 | $12.85 | 3,710,300 |
| 2018-05-31 | $13.42 | $13.57 | $13.16 | $13.35 | $13.14 | 3,988,500 |
| 2018-05-30 | $13.66 | $13.78 | $13.17 | $13.29 | $13.08 | 4,873,320 |
| 2018-05-29 | $14.03 | $14.33 | $13.84 | $13.97 | $13.75 | 3,123,990 |
| 2018-05-28 | $14.27 | $14.38 | $13.95 | $14.02 | $13.80 | 3,121,100 |
| 2018-05-25 | $14.80 | $14.85 | $14.17 | $14.35 | $14.12 | 6,194,420 |
| 2018-05-24 | $14.77 | $14.97 | $14.76 | $14.85 | $14.62 | 2,768,510 |
| 2018-05-23 | $15.29 | $15.40 | $14.73 | $14.79 | $14.56 | 6,186,940 |
| 2018-05-22 | $15.41 | $15.50 | $15.21 | $15.36 | $15.12 | 4,592,000 |
| 2018-05-21 | $15.10 | $15.61 | $15.10 | $15.40 | $15.16 | 8,213,690 |
| 2018-05-18 | $14.88 | $15.11 | $14.79 | $15.10 | $14.86 | 3,969,610 |
| 2018-05-17 | $14.86 | $15.02 | $14.73 | $14.90 | $14.67 | 3,427,800 |
| 2018-05-16 | $15.25 | $15.29 | $14.70 | $14.81 | $14.58 | 6,534,240 |
| 2018-05-15 | $14.98 | $15.41 | $14.68 | $15.39 | $15.15 | 6,384,990 |
| 2018-05-14 | $15.13 | $15.34 | $14.76 | $14.91 | $14.68 | 6,186,280 |
| 2018-05-11 | $15.75 | $15.80 | $15.12 | $15.12 | $14.88 | 7,279,490 |
| 2018-05-10 | $15.91 | $16.05 | $15.48 | $15.79 | $15.54 | 9,189,940 |
| 2018-05-09 | $15.87 | $16.18 | $15.72 | $16.09 | $15.84 | 11,453,750 |
| 2018-05-08 | $15.69 | $15.98 | $15.66 | $15.90 | $15.65 | 8,644,080 |
| 2018-05-07 | $15.63 | $16.06 | $15.60 | $15.73 | $15.48 | 11,258,570 |
| 2018-05-04 | $15.97 | $15.98 | $15.44 | $15.59 | $15.34 | 11,850,850 |
| 2018-05-03 | $14.45 | $15.97 | $14.35 | $15.97 | $15.72 | 13,697,300 |
| 2018-05-02 | $14.92 | $15.06 | $14.48 | $14.52 | $14.29 | 6,617,450 |
| 2018-05-01 | $14.79 | $14.79 | $14.79 | $14.79 | $14.56 | 0 |
| 2018-04-30 | $14.79 | $14.79 | $14.79 | $14.79 | $14.56 | 0 |
| 2018-04-27 | $15.40 | $15.67 | $14.73 | $14.79 | $14.56 | 9,974,560 |
| 2018-04-26 | $15.35 | $15.70 | $15.06 | $15.22 | $14.98 | 9,961,810 |
| 2018-04-25 | $15.10 | $15.57 | $15.06 | $15.44 | $15.20 | 11,690,660 |
| 2018-04-24 | $14.24 | $15.22 | $14.13 | $15.20 | $14.96 | 9,899,850 |
| 2018-04-23 | $14.65 | $14.75 | $13.82 | $14.10 | $13.88 | 7,195,870 |
| 2018-04-20 | $15.18 | $15.18 | $14.48 | $14.57 | $14.34 | 9,562,180 |
| 2018-04-19 | $15.31 | $15.55 | $15.08 | $15.20 | $14.96 | 9,311,240 |
| 2018-04-18 | $14.78 | $15.34 | $14.58 | $15.34 | $15.10 | 10,829,500 |
| 2018-04-17 | $15.38 | $15.74 | $14.50 | $14.63 | $14.40 | 11,803,810 |
| 2018-04-16 | $15.03 | $15.40 | $14.83 | $15.36 | $15.12 | 9,539,430 |
| 2018-04-13 | $15.17 | $15.57 | $15.10 | $15.23 | $14.99 | 8,257,060 |
| 2018-04-12 | $15.11 | $15.40 | $14.94 | $15.02 | $14.78 | 8,285,000 |
| 2018-04-11 | $14.90 | $15.62 | $14.90 | $15.24 | $15.00 | 12,848,010 |
| 2018-04-10 | $15.03 | $15.15 | $14.48 | $14.80 | $14.57 | 10,672,550 |
| 2018-04-09 | $14.67 | $15.59 | $14.67 | $15.12 | $14.88 | 12,240,760 |
| 2018-04-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.28 | 0 |
| 2018-04-05 | $14.51 | $14.51 | $14.51 | $14.51 | $14.28 | 0 |
| 2018-04-04 | $14.91 | $15.23 | $14.51 | $14.51 | $14.28 | 9,524,010 |
| 2018-04-03 | $14.79 | $14.92 | $14.47 | $14.87 | $14.64 | 9,649,220 |
| 2018-04-02 | $15.75 | $15.75 | $14.96 | $15.04 | $14.80 | 16,997,860 |
| 2018-03-30 | $14.32 | $15.25 | $14.22 | $15.00 | $14.76 | 14,915,450 |
| 2018-03-29 | $14.36 | $14.51 | $14.03 | $14.20 | $13.98 | 13,664,710 |
| 2018-03-28 | $13.54 | $14.69 | $13.53 | $14.52 | $14.29 | 14,845,220 |
| 2018-03-27 | $13.29 | $13.94 | $13.18 | $13.80 | $13.58 | 8,866,830 |
| 2018-03-26 | $12.34 | $13.17 | $12.31 | $13.10 | $12.89 | 5,852,830 |
| 2018-03-23 | $13.36 | $13.58 | $12.49 | $12.52 | $12.32 | 8,653,200 |
| 2018-03-22 | $13.99 | $14.18 | $13.81 | $13.88 | $13.66 | 4,829,030 |
| 2018-03-21 | $14.31 | $14.57 | $13.82 | $13.89 | $13.67 | 6,545,980 |
| 2018-03-20 | $14.28 | $14.35 | $14.05 | $14.31 | $14.08 | 6,708,260 |
| 2018-03-19 | $13.64 | $15.16 | $13.53 | $14.47 | $14.24 | 10,857,360 |
| 2018-03-16 | $14.16 | $14.25 | $13.70 | $13.78 | $13.56 | 5,941,600 |
| 2018-03-15 | $13.93 | $14.23 | $13.60 | $14.17 | $13.95 | 8,289,660 |
| 2018-03-14 | $14.19 | $14.34 | $13.81 | $13.81 | $13.59 | 6,573,100 |
| 2018-03-13 | $14.36 | $14.66 | $14.15 | $14.28 | $14.06 | 6,879,290 |
| 2018-03-12 | $14.53 | $14.98 | $14.35 | $14.43 | $14.20 | 11,930,260 |
| 2018-03-09 | $13.66 | $14.50 | $13.58 | $14.35 | $14.12 | 9,725,520 |
| 2018-03-08 | $13.70 | $13.88 | $13.50 | $13.75 | $13.53 | 4,013,460 |
| 2018-03-07 | $13.56 | $13.90 | $13.47 | $13.65 | $13.44 | 6,162,650 |
| 2018-03-06 | $13.70 | $13.86 | $13.55 | $13.67 | $13.45 | 7,868,310 |
| 2018-03-05 | $12.99 | $13.95 | $12.99 | $13.86 | $13.64 | 11,027,720 |
| 2018-03-02 | $12.90 | $13.59 | $12.82 | $13.03 | $12.82 | 8,802,010 |
| 2018-03-01 | $12.40 | $13.10 | $12.40 | $13.01 | $12.81 | 6,790,210 |
| 2018-02-28 | $12.36 | $12.79 | $12.35 | $12.57 | $12.37 | 5,395,990 |
| 2018-02-27 | $12.21 | $12.69 | $12.12 | $12.50 | $12.30 | 6,208,700 |
| 2018-02-26 | $11.86 | $12.22 | $11.85 | $12.15 | $11.96 | 3,903,390 |
| 2018-02-23 | $11.72 | $11.84 | $11.68 | $11.78 | $11.59 | 1,880,030 |
| 2018-02-22 | $11.68 | $11.87 | $11.55 | $11.76 | $11.57 | 2,014,500 |
| 2018-02-21 | $11.48 | $11.48 | $11.48 | $11.48 | $11.30 | 0 |
| 2018-02-20 | $11.48 | $11.48 | $11.48 | $11.48 | $11.30 | 0 |
| 2018-02-19 | $11.48 | $11.48 | $11.48 | $11.48 | $11.30 | 0 |
| 2018-02-16 | $11.48 | $11.48 | $11.48 | $11.48 | $11.30 | 0 |
| 2018-02-15 | $11.48 | $11.48 | $11.48 | $11.48 | $11.30 | 0 |
| 2018-02-14 | $11.64 | $11.64 | $11.45 | $11.48 | $11.30 | 1,647,000 |
| 2018-02-13 | $11.55 | $11.75 | $11.46 | $11.52 | $11.34 | 2,838,920 |
| 2018-02-12 | $11.25 | $11.60 | $11.18 | $11.50 | $11.32 | 2,635,400 |
| 2018-02-09 | $11.13 | $11.40 | $10.93 | $11.09 | $10.92 | 2,955,850 |
| 2018-02-08 | $11.21 | $11.58 | $11.18 | $11.46 | $11.28 | 2,966,420 |
| 2018-02-07 | $11.30 | $11.38 | $10.89 | $11.21 | $11.03 | 3,412,200 |
| 2018-02-06 | $12.14 | $12.17 | $11.06 | $11.06 | $10.89 | 4,610,980 |
| 2018-02-05 | $12.15 | $12.38 | $12.07 | $12.29 | $12.10 | 1,817,010 |
| 2018-02-02 | $12.37 | $12.62 | $12.13 | $12.43 | $12.23 | 3,084,410 |
| 2018-02-01 | $12.78 | $12.93 | $12.32 | $12.36 | $12.17 | 4,007,990 |
| 2018-01-31 | $13.41 | $13.46 | $12.80 | $12.80 | $12.60 | 5,277,090 |
| 2018-01-30 | $13.68 | $13.86 | $13.54 | $13.56 | $13.35 | 2,792,500 |
| 2018-01-29 | $13.90 | $13.95 | $13.50 | $13.77 | $13.55 | 4,400,000 |
| 2018-01-26 | $13.78 | $14.13 | $13.71 | $13.91 | $13.69 | 4,979,840 |
| 2018-01-25 | $13.80 | $14.18 | $13.72 | $13.81 | $13.59 | 7,909,750 |
| 2018-01-24 | $13.60 | $13.92 | $13.41 | $13.88 | $13.66 | 6,404,730 |
| 2018-01-23 | $13.78 | $13.86 | $13.50 | $13.50 | $13.29 | 4,652,160 |
| 2018-01-22 | $13.53 | $13.97 | $13.36 | $13.80 | $13.58 | 6,380,100 |
| 2018-01-19 | $13.88 | $14.11 | $13.71 | $13.78 | $13.56 | 7,186,950 |
| 2018-01-18 | $13.99 | $14.21 | $13.75 | $13.78 | $13.56 | 13,597,860 |
| 2018-01-17 | $14.32 | $14.58 | $14.32 | $14.32 | $14.09 | 13,101,080 |
| 2018-01-16 | $16.62 | $16.85 | $15.45 | $15.91 | $15.66 | 32,022,390 |
| 2018-01-15 | $16.20 | $16.20 | $16.20 | $16.20 | $15.94 | 8,362,810 |
| 2018-01-12 | $14.00 | $15.22 | $13.81 | $14.73 | $14.50 | 14,739,890 |
| 2018-01-11 | $13.29 | $14.17 | $13.16 | $14.11 | $13.89 | 6,261,320 |
| 2018-01-10 | $13.48 | $13.48 | $13.16 | $13.29 | $13.08 | 2,111,600 |
| 2018-01-09 | $13.41 | $13.50 | $13.31 | $13.41 | $13.20 | 2,123,470 |
| 2018-01-08 | $13.67 | $13.67 | $13.30 | $13.51 | $13.30 | 2,302,200 |
| 2018-01-05 | $13.70 | $13.79 | $13.56 | $13.67 | $13.45 | 1,586,290 |
| 2018-01-04 | $13.70 | $13.79 | $13.55 | $13.65 | $13.44 | 2,821,520 |
| 2018-01-03 | $13.30 | $13.98 | $13.22 | $13.81 | $13.59 | 5,802,330 |
| 2018-01-02 | $13.33 | $13.38 | $13.19 | $13.31 | $13.10 | 1,451,610 |
| 2018-01-01 | $13.26 | $13.26 | $13.26 | $13.26 | $13.05 | 0 |
| 2017-12-29 | $13.14 | $13.28 | $13.05 | $13.26 | $13.05 | 1,583,660 |
| 2017-12-28 | $12.96 | $13.29 | $12.96 | $13.14 | $12.93 | 2,143,670 |
| 2017-12-27 | $13.10 | $13.19 | $12.90 | $12.96 | $12.76 | 1,917,990 |
| 2017-12-26 | $12.96 | $13.15 | $12.82 | $13.04 | $12.83 | 1,962,750 |
| 2017-12-25 | $13.00 | $13.20 | $12.81 | $12.96 | $12.76 | 2,187,420 |
| 2017-12-22 | $13.56 | $13.56 | $12.85 | $13.00 | $12.80 | 3,929,580 |
| 2017-12-21 | $13.67 | $13.75 | $13.45 | $13.49 | $13.28 | 2,168,600 |
| 2017-12-20 | $13.76 | $13.88 | $13.61 | $13.65 | $13.44 | 1,343,880 |
| 2017-12-19 | $13.77 | $14.00 | $13.67 | $13.83 | $13.61 | 1,707,430 |
| 2017-12-18 | $14.05 | $14.17 | $13.70 | $13.77 | $13.55 | 1,875,870 |
| 2017-12-15 | $14.00 | $14.46 | $13.92 | $14.17 | $13.95 | 2,910,940 |
| 2017-12-14 | $14.03 | $14.04 | $13.85 | $13.97 | $13.75 | 1,273,900 |
| 2017-12-13 | $14.00 | $14.05 | $13.87 | $14.04 | $13.82 | 1,315,000 |
| 2017-12-12 | $14.13 | $14.17 | $13.88 | $13.92 | $13.70 | 1,650,900 |
| 2017-12-11 | $14.25 | $14.29 | $14.03 | $14.10 | $13.88 | 2,359,300 |
| 2017-12-08 | $13.79 | $14.13 | $13.78 | $14.04 | $13.82 | 2,562,950 |
| 2017-12-07 | $13.63 | $14.00 | $13.51 | $13.85 | $13.63 | 2,908,700 |
| 2017-12-06 | $13.38 | $13.80 | $13.25 | $13.80 | $13.58 | 3,536,620 |
| 2017-12-05 | $13.77 | $13.86 | $13.28 | $13.37 | $13.16 | 2,893,000 |
| 2017-12-04 | $14.09 | $14.24 | $13.74 | $13.76 | $13.54 | 3,172,460 |
| 2017-12-01 | $14.06 | $14.32 | $13.97 | $14.24 | $14.02 | 2,804,560 |
| 2017-11-30 | $14.22 | $14.32 | $14.00 | $14.04 | $13.82 | 3,338,210 |
| 2017-11-29 | $14.56 | $14.65 | $14.25 | $14.26 | $14.04 | 3,305,220 |
| 2017-11-28 | $14.15 | $14.55 | $14.15 | $14.50 | $14.27 | 2,185,640 |
| 2017-11-27 | $14.36 | $14.55 | $14.15 | $14.16 | $13.94 | 2,279,300 |
| 2017-11-24 | $14.10 | $14.46 | $14.10 | $14.34 | $14.11 | 2,068,400 |
| 2017-11-23 | $14.35 | $14.58 | $14.23 | $14.27 | $14.05 | 3,354,900 |
| 2017-11-22 | $14.30 | $14.55 | $14.16 | $14.38 | $14.15 | 3,516,460 |
| 2017-11-21 | $14.32 | $14.44 | $14.19 | $14.30 | $14.07 | 3,623,280 |
| 2017-11-20 | $14.65 | $14.65 | $13.93 | $14.40 | $14.17 | 5,580,510 |
| 2017-11-17 | $15.59 | $15.59 | $14.65 | $14.66 | $14.43 | 4,293,630 |
| 2017-11-16 | $15.67 | $15.73 | $15.46 | $15.47 | $15.23 | 2,038,360 |
| 2017-11-15 | $15.56 | $15.79 | $15.47 | $15.71 | $15.46 | 3,049,220 |
| 2017-11-14 | $15.90 | $15.95 | $15.43 | $15.56 | $15.31 | 6,350,690 |
| 2017-11-13 | $16.32 | $16.32 | $15.94 | $15.95 | $15.70 | 5,236,870 |
| 2017-11-10 | $16.36 | $16.38 | $16.14 | $16.26 | $16.00 | 3,152,530 |
| 2017-11-09 | $16.19 | $16.43 | $16.17 | $16.38 | $16.12 | 3,244,890 |
| 2017-11-08 | $16.30 | $16.41 | $16.18 | $16.21 | $15.95 | 3,238,400 |
| 2017-11-07 | $16.26 | $16.35 | $16.07 | $16.29 | $16.03 | 2,965,940 |
| 2017-11-06 | $16.00 | $16.25 | $16.00 | $16.24 | $15.98 | 2,526,000 |
| 2017-11-03 | $15.90 | $16.20 | $15.83 | $15.94 | $15.69 | 2,709,400 |
| 2017-11-02 | $15.97 | $16.16 | $15.88 | $15.94 | $15.69 | 3,500,620 |
| 2017-11-01 | $16.28 | $16.30 | $16.00 | $16.01 | $15.76 | 4,097,770 |
| 2017-10-31 | $16.14 | $16.47 | $16.10 | $16.30 | $16.04 | 2,318,180 |
| 2017-10-30 | $16.80 | $16.87 | $15.98 | $16.13 | $15.88 | 4,002,730 |
| 2017-10-27 | $17.10 | $17.14 | $16.81 | $16.85 | $16.58 | 2,322,570 |
| 2017-10-26 | $17.16 | $17.25 | $17.02 | $17.10 | $16.83 | 3,031,230 |
| 2017-10-25 | $17.00 | $17.19 | $16.91 | $17.18 | $16.91 | 2,126,570 |
| 2017-10-24 | $17.10 | $17.27 | $16.75 | $17.01 | $16.74 | 2,165,710 |
| 2017-10-23 | $17.15 | $17.30 | $17.05 | $17.10 | $16.83 | 2,091,840 |
| 2017-10-20 | $16.94 | $17.24 | $16.90 | $17.19 | $16.92 | 2,125,080 |
| 2017-10-19 | $17.25 | $17.34 | $16.97 | $17.01 | $16.74 | 3,045,110 |
| 2017-10-18 | $17.80 | $17.90 | $17.17 | $17.24 | $16.97 | 4,497,650 |
| 2017-10-17 | $18.19 | $18.34 | $17.59 | $17.76 | $17.48 | 7,298,670 |
| 2017-10-16 | $18.98 | $18.98 | $18.27 | $18.30 | $18.01 | 7,192,960 |
| 2017-10-13 | $18.20 | $19.20 | $18.01 | $19.20 | $18.90 | 10,929,810 |
| 2017-10-12 | $18.39 | $18.75 | $18.18 | $18.31 | $18.02 | 3,919,780 |
| 2017-10-11 | $18.54 | $18.72 | $18.11 | $18.20 | $17.91 | 5,926,990 |
| 2017-10-10 | $18.40 | $18.97 | $18.33 | $18.95 | $18.65 | 7,268,240 |
| 2017-10-09 | $18.52 | $18.79 | $18.30 | $18.41 | $18.12 | 5,327,700 |
| 2017-10-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.96 | 0 |
| 2017-10-05 | $18.25 | $18.25 | $18.25 | $18.25 | $17.96 | 0 |
| 2017-10-04 | $18.25 | $18.25 | $18.25 | $18.25 | $17.96 | 0 |
| 2017-10-03 | $18.25 | $18.25 | $18.25 | $18.25 | $17.96 | 0 |
| 2017-10-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.96 | 0 |
| 2017-09-29 | $17.85 | $18.39 | $17.68 | $18.25 | $17.96 | 3,236,820 |
| 2017-09-28 | $17.88 | $18.10 | $17.73 | $17.78 | $17.50 | 3,208,980 |
| 2017-09-27 | $17.47 | $18.03 | $17.47 | $17.98 | $17.70 | 2,908,070 |
| 2017-09-26 | $17.59 | $17.69 | $17.27 | $17.55 | $17.27 | 2,367,830 |
| 2017-09-25 | $17.71 | $18.15 | $17.48 | $17.48 | $17.20 | 3,665,730 |
| 2017-09-22 | $17.91 | $18.04 | $17.69 | $17.87 | $17.59 | 4,645,630 |
| 2017-09-21 | $18.35 | $18.75 | $18.00 | $18.08 | $17.80 | 4,379,330 |
| 2017-09-20 | $17.90 | $18.38 | $17.82 | $18.28 | $17.99 | 3,814,540 |
| 2017-09-19 | $18.44 | $18.48 | $17.80 | $17.91 | $17.63 | 3,844,750 |
| 2017-09-18 | $18.07 | $18.58 | $17.88 | $18.46 | $18.17 | 4,856,080 |
| 2017-09-15 | $18.46 | $18.60 | $18.10 | $18.23 | $17.94 | 5,463,740 |
| 2017-09-14 | $18.33 | $19.26 | $18.33 | $18.64 | $18.35 | 10,921,270 |
| 2017-09-13 | $18.05 | $18.07 | $17.82 | $18.02 | $17.74 | 3,098,610 |
| 2017-09-12 | $18.13 | $18.80 | $18.04 | $18.09 | $17.81 | 7,063,740 |
| 2017-09-11 | $17.97 | $18.17 | $17.76 | $18.12 | $17.83 | 4,450,670 |
| 2017-09-08 | $18.18 | $18.24 | $17.72 | $17.95 | $17.67 | 4,280,720 |
| 2017-09-07 | $18.40 | $18.65 | $17.93 | $18.18 | $17.89 | 7,026,420 |
| 2017-09-06 | $17.70 | $18.97 | $17.52 | $18.32 | $18.03 | 8,508,910 |
| 2017-09-05 | $18.03 | $18.03 | $17.61 | $17.71 | $17.43 | 4,061,200 |
| 2017-09-04 | $17.14 | $18.11 | $17.04 | $17.88 | $17.60 | 8,516,080 |
| 2017-09-01 | $16.78 | $17.15 | $16.78 | $17.02 | $16.75 | 3,755,880 |
| 2017-08-31 | $16.88 | $17.00 | $16.70 | $16.79 | $16.53 | 2,543,430 |
| 2017-08-30 | $17.05 | $17.18 | $16.86 | $16.86 | $16.59 | 3,135,190 |
| 2017-08-29 | $16.85 | $17.17 | $16.80 | $17.07 | $16.80 | 4,212,700 |
| 2017-08-28 | $16.79 | $17.13 | $16.61 | $17.05 | $16.78 | 6,269,080 |
| 2017-08-25 | $16.13 | $16.63 | $16.12 | $16.58 | $16.32 | 3,710,650 |
| 2017-08-24 | $16.21 | $16.46 | $16.00 | $16.12 | $15.87 | 2,942,950 |
| 2017-08-23 | $16.34 | $16.53 | $16.20 | $16.25 | $15.99 | 2,563,480 |
| 2017-08-22 | $16.58 | $16.68 | $16.25 | $16.31 | $16.05 | 4,113,080 |
| 2017-08-21 | $16.45 | $16.85 | $16.38 | $16.71 | $16.45 | 4,278,010 |
| 2017-08-18 | $16.42 | $16.78 | $16.29 | $16.37 | $16.11 | 3,969,830 |
| 2017-08-17 | $16.11 | $16.89 | $16.02 | $16.59 | $16.33 | 6,506,680 |
| 2017-08-16 | $15.85 | $16.18 | $15.80 | $16.11 | $15.86 | 4,746,950 |
| 2017-08-15 | $15.81 | $15.89 | $15.63 | $15.85 | $15.60 | 2,421,500 |
| 2017-08-14 | $15.32 | $15.84 | $15.32 | $15.84 | $15.59 | 5,217,720 |
| 2017-08-11 | $15.70 | $15.85 | $15.20 | $15.23 | $14.99 | 3,259,900 |
| 2017-08-10 | $16.05 | $16.16 | $15.70 | $15.80 | $15.55 | 2,905,830 |
| 2017-08-09 | $15.95 | $16.20 | $15.82 | $16.11 | $15.86 | 3,228,490 |
| 2017-08-08 | $15.76 | $15.98 | $15.61 | $15.90 | $15.65 | 2,605,450 |
| 2017-08-07 | $15.65 | $15.81 | $15.56 | $15.75 | $15.50 | 1,663,070 |
| 2017-08-04 | $15.75 | $15.85 | $15.53 | $15.62 | $15.37 | 2,721,740 |
| 2017-08-03 | $15.64 | $15.94 | $15.48 | $15.74 | $15.49 | 3,118,410 |
| 2017-08-02 | $15.66 | $16.06 | $15.60 | $15.64 | $15.39 | 4,568,400 |
| 2017-08-01 | $15.60 | $15.82 | $15.52 | $15.66 | $15.41 | 2,519,250 |
| 2017-07-31 | $15.68 | $15.82 | $15.48 | $15.65 | $15.40 | 2,707,040 |
| 2017-07-28 | $15.93 | $15.99 | $15.68 | $15.72 | $15.44 | 2,550,120 |
| 2017-07-27 | $15.13 | $15.97 | $15.13 | $15.89 | $15.61 | 6,031,630 |
| 2017-07-26 | $15.27 | $15.34 | $15.02 | $15.22 | $14.95 | 2,086,010 |
| 2017-07-25 | $15.51 | $15.68 | $15.18 | $15.33 | $15.06 | 3,753,550 |
| 2017-07-24 | $15.16 | $15.58 | $15.00 | $15.57 | $15.30 | 2,740,980 |
| 2017-07-21 | $15.41 | $15.58 | $15.21 | $15.29 | $15.02 | 2,052,100 |
| 2017-07-20 | $15.51 | $15.82 | $15.39 | $15.43 | $15.16 | 3,638,370 |
| 2017-07-19 | $15.43 | $15.68 | $15.11 | $15.58 | $15.31 | 3,197,300 |
| 2017-07-18 | $15.89 | $16.18 | $14.90 | $15.53 | $15.26 | 7,015,950 |
| 2017-07-17 | $17.37 | $17.37 | $15.85 | $15.85 | $15.57 | 6,337,630 |
| 2017-07-14 | $17.42 | $17.81 | $17.31 | $17.49 | $17.18 | 3,746,060 |
| 2017-07-13 | $17.70 | $17.70 | $17.23 | $17.36 | $17.05 | 5,017,210 |
| 2017-07-12 | $17.88 | $18.00 | $17.25 | $17.70 | $17.39 | 4,677,790 |
| 2017-07-11 | $18.56 | $18.76 | $17.65 | $17.88 | $17.56 | 4,967,580 |
| 2017-07-10 | $19.00 | $19.05 | $18.51 | $18.56 | $18.23 | 2,967,400 |
| 2017-07-07 | $18.82 | $19.07 | $18.71 | $18.84 | $18.51 | 2,886,910 |
| 2017-07-06 | $19.36 | $19.42 | $18.74 | $18.77 | $18.44 | 6,383,700 |
| 2017-07-05 | $19.38 | $19.60 | $19.24 | $19.42 | $19.08 | 3,149,550 |
| 2017-07-04 | $19.48 | $19.56 | $19.15 | $19.32 | $18.98 | 2,910,670 |
| 2017-07-03 | $19.40 | $19.49 | $19.15 | $19.48 | $19.14 | 3,615,770 |
| 2017-06-30 | $18.71 | $18.71 | $18.71 | $18.71 | $18.38 | 0 |
| 2017-06-29 | $18.71 | $18.71 | $18.71 | $18.71 | $18.38 | 0 |
| 2017-06-28 | $18.69 | $18.86 | $18.62 | $18.71 | $18.38 | 1,653,200 |
| 2017-06-27 | $18.73 | $19.18 | $18.73 | $18.80 | $18.47 | 4,199,660 |
| 2017-06-26 | $18.38 | $18.85 | $18.36 | $18.80 | $18.47 | 3,094,490 |
| 2017-06-23 | $18.19 | $18.53 | $18.00 | $18.42 | $18.10 | 2,223,770 |
| 2017-06-22 | $18.55 | $18.75 | $18.11 | $18.20 | $17.88 | 2,756,400 |
| 2017-06-21 | $18.50 | $18.81 | $18.35 | $18.60 | $18.27 | 2,173,980 |
| 2017-06-20 | $18.75 | $18.89 | $18.57 | $18.59 | $18.26 | 2,547,340 |
| 2017-06-19 | $18.36 | $18.79 | $18.36 | $18.70 | $18.37 | 3,672,330 |
| 2017-06-16 | $18.55 | $18.84 | $18.31 | $18.40 | $18.08 | 3,337,060 |
| 2017-06-15 | $18.10 | $18.64 | $18.08 | $18.49 | $18.16 | 4,384,520 |
| 2017-06-14 | $18.05 | $18.35 | $18.01 | $18.12 | $17.80 | 2,308,280 |
| 2017-06-13 | $17.51 | $18.11 | $17.51 | $18.02 | $17.70 | 1,550,000 |
| 2017-06-12 | $18.22 | $18.31 | $17.70 | $17.71 | $17.40 | 2,384,190 |
| 2017-06-09 | $18.17 | $18.45 | $18.06 | $18.37 | $18.05 | 2,230,380 |
| 2017-06-08 | $18.29 | $18.50 | $18.08 | $18.17 | $17.85 | 3,425,130 |
| 2017-06-07 | $17.76 | $18.41 | $17.68 | $18.31 | $17.99 | 3,929,350 |
| 2017-06-06 | $17.50 | $17.78 | $17.37 | $17.76 | $17.45 | 3,315,530 |
| 2017-06-05 | $18.18 | $18.59 | $17.96 | $17.98 | $17.66 | 4,519,390 |
| 2017-06-02 | $17.35 | $17.75 | $16.55 | $17.65 | $17.34 | 5,005,220 |
| 2017-06-01 | $17.86 | $17.93 | $17.27 | $17.37 | $17.06 | 2,407,160 |
| 2017-05-31 | $18.55 | $18.56 | $17.90 | $17.95 | $17.63 | 1,786,430 |
| 2017-05-30 | $18.26 | $18.26 | $18.26 | $18.26 | $17.94 | 0 |
| 2017-05-29 | $18.26 | $18.26 | $18.26 | $18.26 | $17.94 | 0 |
| 2017-05-26 | $18.34 | $18.44 | $18.22 | $18.26 | $17.94 | 1,501,770 |
| 2017-05-25 | $17.95 | $18.39 | $17.78 | $18.34 | $18.02 | 2,609,020 |
| 2017-05-24 | $17.62 | $18.20 | $17.37 | $18.05 | $17.73 | 2,617,380 |
| 2017-05-23 | $18.10 | $18.22 | $17.55 | $17.55 | $17.24 | 1,795,050 |
| 2017-05-22 | $18.45 | $18.54 | $17.80 | $18.20 | $17.88 | 1,992,340 |
| 2017-05-19 | $18.76 | $18.76 | $18.27 | $18.42 | $18.10 | 1,721,610 |
| 2017-05-18 | $18.33 | $18.85 | $18.30 | $18.57 | $18.24 | 3,026,840 |
| 2017-05-17 | $18.65 | $18.88 | $18.46 | $18.51 | $18.18 | 2,891,380 |
| 2017-05-16 | $17.70 | $18.66 | $17.55 | $18.62 | $18.29 | 3,017,960 |
| 2017-05-15 | $17.79 | $18.01 | $17.72 | $17.82 | $17.51 | 1,339,610 |
| 2017-05-12 | $17.70 | $17.75 | $17.36 | $17.72 | $17.41 | 2,153,270 |
| 2017-05-11 | $17.80 | $17.99 | $16.95 | $17.75 | $17.44 | 3,370,350 |
| 2017-05-10 | $18.70 | $18.80 | $18.12 | $18.16 | $17.84 | 2,951,130 |
| 2017-05-09 | $18.18 | $18.70 | $18.04 | $18.70 | $18.37 | 2,994,820 |
| 2017-05-08 | $18.26 | $18.66 | $18.08 | $18.12 | $17.80 | 2,302,080 |
| 2017-05-05 | $18.35 | $18.60 | $18.08 | $18.08 | $17.76 | 2,550,680 |
| 2017-05-04 | $18.50 | $18.98 | $18.24 | $18.59 | $18.26 | 2,893,140 |
| 2017-05-03 | $18.48 | $18.68 | $18.33 | $18.50 | $18.17 | 1,670,070 |
| 2017-05-02 | $18.73 | $18.83 | $18.38 | $18.48 | $18.15 | 1,944,070 |
| 2017-05-01 | $18.73 | $18.73 | $18.73 | $18.73 | $18.40 | 0 |
| 2017-04-28 | $18.31 | $18.85 | $18.31 | $18.73 | $18.40 | 2,855,710 |
| 2017-04-27 | $17.80 | $18.37 | $17.46 | $18.28 | $17.96 | 3,106,510 |
| 2017-04-26 | $17.87 | $18.01 | $17.75 | $17.81 | $17.50 | 1,656,740 |
| 2017-04-25 | $17.79 | $18.05 | $17.75 | $17.79 | $17.48 | 1,715,390 |
| 2017-04-24 | $18.38 | $18.48 | $17.33 | $17.89 | $17.57 | 4,487,260 |
| 2017-04-21 | $18.75 | $18.92 | $18.39 | $18.46 | $18.13 | 2,530,670 |
| 2017-04-20 | $19.07 | $19.15 | $18.45 | $18.85 | $18.52 | 3,306,330 |
| 2017-04-19 | $19.10 | $19.13 | $18.40 | $19.11 | $18.77 | 5,015,290 |
| 2017-04-18 | $19.98 | $19.98 | $18.91 | $19.28 | $18.94 | 4,296,330 |
| 2017-04-17 | $20.52 | $20.52 | $19.20 | $19.84 | $19.49 | 5,570,090 |
| 2017-04-14 | $20.20 | $20.71 | $20.10 | $20.53 | $20.17 | 5,969,130 |
| 2017-04-13 | $20.05 | $20.71 | $19.91 | $20.17 | $19.81 | 5,293,690 |
| 2017-04-12 | $20.05 | $20.60 | $19.85 | $20.18 | $19.82 | 5,120,010 |
| 2017-04-11 | $20.02 | $20.88 | $19.78 | $20.59 | $20.23 | 11,515,840 |
| 2017-04-10 | $19.80 | $20.08 | $19.58 | $19.99 | $19.64 | 5,648,540 |
| 2017-04-07 | $19.31 | $19.72 | $19.25 | $19.57 | $19.22 | 3,072,150 |
| 2017-04-06 | $19.37 | $19.50 | $19.21 | $19.30 | $18.96 | 2,524,850 |
| 2017-04-05 | $18.88 | $19.53 | $18.80 | $19.36 | $19.02 | 3,498,000 |
| 2017-04-04 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 0 |
| 2017-04-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.57 | 0 |
| 2017-03-31 | $19.00 | $19.27 | $18.55 | $18.90 | $18.57 | 4,138,330 |
| 2017-03-30 | $19.70 | $19.72 | $18.93 | $18.99 | $18.66 | 4,899,930 |
| 2017-03-29 | $19.85 | $19.92 | $19.52 | $19.80 | $19.45 | 3,727,510 |
| 2017-03-28 | $20.20 | $20.22 | $19.70 | $19.90 | $19.55 | 3,733,760 |
| 2017-03-27 | $20.37 | $20.44 | $20.05 | $20.15 | $19.79 | 3,156,990 |
| 2017-03-24 | $20.60 | $20.63 | $20.15 | $20.37 | $20.01 | 4,293,330 |
| 2017-03-23 | $20.45 | $20.93 | $20.25 | $20.64 | $20.28 | 7,463,380 |
| 2017-03-22 | $20.33 | $20.59 | $20.21 | $20.39 | $20.03 | 4,377,180 |
| 2017-03-21 | $20.57 | $20.72 | $20.25 | $20.42 | $20.06 | 6,508,050 |
| 2017-03-20 | $20.00 | $20.68 | $19.90 | $20.63 | $20.27 | 11,549,170 |
| 2017-03-17 | $19.45 | $20.61 | $19.45 | $20.00 | $19.65 | 11,562,170 |
| 2017-03-16 | $19.44 | $19.73 | $19.40 | $19.50 | $19.16 | 3,586,770 |
| 2017-03-15 | $19.60 | $19.75 | $19.40 | $19.47 | $19.13 | 2,584,950 |
| 2017-03-14 | $19.90 | $20.12 | $19.75 | $19.79 | $19.44 | 3,842,940 |
| 2017-03-13 | $19.63 | $20.08 | $19.26 | $19.97 | $19.62 | 4,393,080 |
| 2017-03-10 | $19.78 | $19.81 | $19.48 | $19.65 | $19.30 | 2,771,360 |
| 2017-03-09 | $19.69 | $20.07 | $19.60 | $19.81 | $19.46 | 4,680,230 |
| 2017-03-08 | $19.75 | $20.12 | $19.51 | $19.70 | $19.35 | 4,807,840 |
| 2017-03-07 | $19.82 | $20.19 | $19.68 | $19.74 | $19.39 | 5,304,030 |
| 2017-03-06 | $19.22 | $19.98 | $19.22 | $19.80 | $19.45 | 5,336,620 |
| 2017-03-03 | $18.94 | $19.49 | $18.91 | $19.31 | $18.97 | 2,982,410 |
| 2017-03-02 | $19.44 | $19.55 | $19.00 | $19.02 | $18.68 | 3,277,170 |
| 2017-03-01 | $19.23 | $19.66 | $19.13 | $19.45 | $19.11 | 4,655,330 |
| 2017-02-28 | $19.48 | $19.50 | $19.09 | $19.24 | $18.90 | 3,615,890 |
| 2017-02-27 | $19.18 | $19.74 | $19.08 | $19.46 | $19.12 | 7,876,860 |
| 2017-02-24 | $18.58 | $19.35 | $18.52 | $19.17 | $18.83 | 6,280,220 |
| 2017-02-23 | $18.70 | $18.70 | $18.42 | $18.64 | $18.31 | 2,120,880 |
| 2017-02-22 | $18.65 | $18.87 | $18.48 | $18.61 | $18.28 | 3,478,480 |
| 2017-02-21 | $18.24 | $18.69 | $18.20 | $18.55 | $18.22 | 3,179,230 |
| 2017-02-20 | $18.10 | $18.27 | $18.02 | $18.23 | $17.91 | 2,648,150 |
| 2017-02-17 | $18.45 | $18.60 | $18.10 | $18.13 | $17.81 | 2,646,280 |
| 2017-02-16 | $18.40 | $18.59 | $18.29 | $18.45 | $18.12 | 1,879,160 |
| 2017-02-15 | $18.74 | $18.92 | $18.50 | $18.50 | $18.17 | 2,665,940 |
| 2017-02-14 | $18.80 | $18.92 | $18.62 | $18.74 | $18.41 | 1,717,070 |
| 2017-02-13 | $18.65 | $18.96 | $18.53 | $18.90 | $18.57 | 3,159,610 |
| 2017-02-10 | $18.97 | $19.08 | $18.81 | $18.84 | $18.51 | 1,799,060 |
| 2017-02-09 | $19.11 | $19.14 | $18.88 | $19.03 | $18.69 | 2,928,910 |
| 2017-02-08 | $18.30 | $19.12 | $18.25 | $19.02 | $18.68 | 5,041,920 |
| 2017-02-07 | $18.75 | $18.79 | $18.28 | $18.37 | $18.05 | 2,830,460 |
| 2017-02-06 | $18.48 | $18.90 | $18.39 | $18.80 | $18.47 | 1,963,870 |
| 2017-02-03 | $18.50 | $18.58 | $18.30 | $18.46 | $18.13 | 1,137,210 |
| 2017-02-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.22 | 0 |
| 2017-02-01 | $18.55 | $18.55 | $18.55 | $18.55 | $18.22 | 0 |
| 2017-01-31 | $18.55 | $18.55 | $18.55 | $18.55 | $18.22 | 0 |
| 2017-01-30 | $18.55 | $18.55 | $18.55 | $18.55 | $18.22 | 0 |
| 2017-01-27 | $18.55 | $18.55 | $18.55 | $18.55 | $18.22 | 0 |
| 2017-01-26 | $18.32 | $18.56 | $18.27 | $18.55 | $18.22 | 2,406,900 |
| 2017-01-25 | $18.05 | $18.45 | $18.05 | $18.35 | $18.03 | 1,776,460 |
| 2017-01-24 | $18.56 | $18.70 | $18.23 | $18.26 | $17.94 | 2,217,380 |
| 2017-01-23 | $18.55 | $18.70 | $18.36 | $18.63 | $18.30 | 1,877,090 |
| 2017-01-20 | $17.92 | $18.99 | $17.92 | $18.54 | $18.21 | 3,053,280 |
| 2017-01-19 | $18.20 | $18.27 | $17.85 | $18.04 | $17.72 | 2,037,000 |
| 2017-01-18 | $18.18 | $18.48 | $17.78 | $18.20 | $17.88 | 3,640,430 |
| 2017-01-17 | $17.60 | $18.29 | $17.45 | $18.16 | $17.84 | 3,148,170 |
| 2017-01-16 | $18.57 | $18.60 | $16.88 | $17.65 | $17.34 | 4,522,870 |
| 2017-01-13 | $19.14 | $19.49 | $18.00 | $18.68 | $18.35 | 3,510,650 |
| 2017-01-12 | $19.23 | $19.31 | $19.01 | $19.13 | $18.79 | 2,339,100 |
| 2017-01-11 | $19.75 | $19.77 | $19.28 | $19.28 | $18.94 | 2,398,660 |
| 2017-01-10 | $19.75 | $19.93 | $19.65 | $19.73 | $19.38 | 1,706,210 |
| 2017-01-09 | $19.99 | $19.99 | $19.62 | $19.70 | $19.35 | 2,001,060 |
| 2017-01-06 | $20.20 | $20.28 | $19.66 | $19.85 | $19.50 | 2,934,660 |
| 2017-01-05 | $20.03 | $20.56 | $20.03 | $20.20 | $19.84 | 4,914,520 |
| 2017-01-04 | $19.76 | $20.25 | $19.59 | $20.23 | $19.87 | 4,322,280 |
| 2017-01-03 | $19.37 | $19.80 | $19.27 | $19.79 | $19.44 | 2,918,520 |
| 2017-01-02 | $19.37 | $19.37 | $19.37 | $19.37 | $19.03 | 0 |
| 2016-12-30 | $19.26 | $19.48 | $19.11 | $19.37 | $19.03 | 2,113,470 |
| 2016-12-29 | $19.27 | $19.52 | $19.22 | $19.27 | $18.93 | 2,464,440 |
| 2016-12-28 | $19.31 | $19.43 | $19.20 | $19.32 | $18.98 | 1,590,010 |
| 2016-12-27 | $19.40 | $19.50 | $19.15 | $19.25 | $18.91 | 2,389,090 |
| 2016-12-26 | $19.15 | $19.45 | $18.84 | $19.41 | $19.07 | 2,846,930 |
| 2016-12-23 | $19.36 | $19.58 | $19.12 | $19.15 | $18.81 | 2,522,110 |
| 2016-12-22 | $19.39 | $20.01 | $19.29 | $19.50 | $19.16 | 4,627,910 |
| 2016-12-21 | $19.49 | $19.50 | $19.31 | $19.35 | $19.01 | 2,652,440 |
| 2016-12-20 | $19.29 | $19.50 | $19.23 | $19.32 | $18.98 | 1,949,360 |
| 2016-12-19 | $19.50 | $19.58 | $19.22 | $19.30 | $18.96 | 2,634,850 |
| 2016-12-16 | $19.16 | $19.62 | $19.05 | $19.40 | $19.06 | 4,105,700 |
| 2016-12-15 | $18.97 | $19.28 | $18.88 | $19.14 | $18.80 | 3,229,030 |
| 2016-12-14 | $18.97 | $18.99 | $18.60 | $18.88 | $18.55 | 2,818,460 |
| 2016-12-13 | $19.06 | $19.18 | $18.76 | $18.93 | $18.60 | 4,725,550 |
| 2016-12-12 | $21.28 | $21.28 | $19.11 | $19.11 | $18.77 | 7,757,510 |
| 2016-12-09 | $21.51 | $21.63 | $21.16 | $21.23 | $20.86 | 3,998,400 |
| 2016-12-08 | $21.80 | $21.83 | $21.38 | $21.46 | $21.08 | 3,471,200 |
| 2016-12-07 | $21.60 | $21.77 | $21.45 | $21.77 | $21.39 | 1,724,690 |
| 2016-12-06 | $21.70 | $21.79 | $21.51 | $21.53 | $21.15 | 1,811,140 |
| 2016-12-05 | $21.35 | $21.84 | $21.35 | $21.69 | $21.31 | 1,792,710 |
| 2016-12-02 | $22.25 | $22.35 | $21.55 | $21.70 | $21.32 | 4,726,090 |
| 2016-12-01 | $22.30 | $22.48 | $22.10 | $22.15 | $21.76 | 4,339,760 |
| 2016-11-30 | $22.27 | $22.74 | $22.25 | $22.35 | $21.96 | 3,516,210 |
| 2016-11-29 | $22.79 | $22.82 | $22.40 | $22.42 | $22.02 | 3,513,690 |
| 2016-11-28 | $23.06 | $23.06 | $22.70 | $22.70 | $22.30 | 4,115,410 |
| 2016-11-25 | $22.42 | $22.93 | $22.04 | $22.92 | $22.52 | 7,155,590 |
| 2016-11-24 | $22.63 | $22.69 | $22.12 | $22.37 | $21.98 | 5,167,460 |
| 2016-11-23 | $22.85 | $22.95 | $22.53 | $22.69 | $22.29 | 5,521,410 |
| 2016-11-22 | $22.70 | $22.88 | $22.56 | $22.82 | $22.42 | 4,386,690 |
| 2016-11-21 | $22.74 | $22.89 | $22.62 | $22.64 | $22.24 | 2,942,550 |
| 2016-11-18 | $22.75 | $22.84 | $22.65 | $22.68 | $22.28 | 2,716,250 |
| 2016-11-17 | $23.05 | $23.05 | $22.69 | $22.75 | $22.35 | 3,881,100 |
| 2016-11-16 | $23.23 | $23.34 | $23.12 | $23.13 | $22.72 | 5,531,840 |
| 2016-11-15 | $23.29 | $23.29 | $22.87 | $23.18 | $22.77 | 5,466,320 |
| 2016-11-14 | $23.05 | $23.47 | $23.00 | $23.19 | $22.78 | 6,583,360 |
| 2016-11-11 | $22.85 | $23.08 | $22.79 | $22.99 | $22.58 | 5,513,440 |
| 2016-11-10 | $22.90 | $22.95 | $22.62 | $22.72 | $22.32 | 4,851,030 |
| 2016-11-09 | $22.80 | $22.82 | $22.30 | $22.70 | $22.30 | 4,397,960 |
| 2016-11-08 | $22.95 | $22.95 | $22.58 | $22.72 | $22.32 | 3,263,230 |
| 2016-11-07 | $22.67 | $23.03 | $22.62 | $22.74 | $22.34 | 4,106,120 |
| 2016-11-04 | $23.00 | $23.15 | $22.63 | $22.70 | $22.30 | 4,480,050 |
| 2016-11-03 | $22.62 | $23.35 | $22.58 | $23.07 | $22.66 | 7,406,930 |
| 2016-11-02 | $23.09 | $23.19 | $22.69 | $22.71 | $22.31 | 4,795,690 |
| 2016-11-01 | $23.03 | $23.32 | $22.87 | $23.20 | $22.79 | 4,227,850 |
| 2016-10-31 | $22.95 | $23.27 | $22.72 | $23.11 | $22.70 | 0 |
| 2016-10-28 | $23.12 | $23.34 | $22.82 | $22.88 | $22.48 | 4,551,930 |
| 2016-10-27 | $23.32 | $23.37 | $23.08 | $23.22 | $22.81 | 2,908,780 |
| 2016-10-26 | $23.73 | $23.90 | $23.07 | $23.20 | $22.79 | 8,054,040 |
| 2016-10-25 | $23.83 | $24.26 | $23.75 | $23.88 | $23.46 | 6,469,770 |
| 2016-10-24 | $23.80 | $24.09 | $23.65 | $23.80 | $23.38 | 6,879,160 |
| 2016-10-21 | $24.08 | $24.25 | $23.60 | $23.80 | $23.38 | 5,236,540 |
| 2016-10-20 | $23.50 | $24.30 | $23.41 | $24.11 | $23.68 | 10,929,730 |
| 2016-10-19 | $23.45 | $23.70 | $22.97 | $23.53 | $23.12 | 8,128,280 |
| 2016-10-18 | $22.97 | $23.50 | $22.71 | $23.45 | $23.04 | 8,395,640 |
| 2016-10-17 | $23.70 | $23.79 | $22.75 | $22.88 | $22.48 | 7,192,200 |
| 2016-10-14 | $23.68 | $23.90 | $23.46 | $23.79 | $23.37 | 3,561,470 |
| 2016-10-13 | $23.90 | $24.10 | $23.58 | $23.67 | $23.25 | 4,367,650 |
| 2016-10-12 | $23.80 | $24.46 | $23.70 | $23.98 | $23.56 | 6,976,600 |
| 2016-10-11 | $23.78 | $23.92 | $23.64 | $23.81 | $23.39 | 4,474,030 |
| 2016-10-10 | $23.17 | $23.93 | $23.17 | $23.84 | $23.42 | 4,994,260 |
| 2016-10-07 | $23.02 | $23.02 | $23.02 | $23.02 | $22.61 | 0 |
| 2016-10-06 | $23.02 | $23.02 | $23.02 | $23.02 | $22.61 | 0 |
| 2016-10-05 | $23.02 | $23.02 | $23.02 | $23.02 | $22.61 | 0 |
| 2016-10-04 | $23.02 | $23.02 | $23.02 | $23.02 | $22.61 | 0 |
| 2016-10-03 | $23.02 | $23.02 | $23.02 | $23.02 | $22.61 | 0 |
| 2016-09-30 | $23.10 | $23.36 | $22.86 | $23.02 | $22.61 | 4,272,510 |
| 2016-09-29 | $23.50 | $23.68 | $23.09 | $23.18 | $22.77 | 4,382,840 |
| 2016-09-28 | $23.73 | $23.73 | $23.35 | $23.51 | $23.10 | 3,613,320 |
| 2016-09-27 | $23.75 | $23.97 | $23.03 | $23.68 | $23.26 | 6,429,320 |
| 2016-09-26 | $24.25 | $24.93 | $23.71 | $23.86 | $23.44 | 7,612,330 |
| 2016-09-23 | $24.59 | $25.07 | $24.31 | $24.33 | $23.90 | 7,054,560 |
| 2016-09-22 | $24.30 | $24.72 | $24.11 | $24.60 | $24.17 | 7,439,770 |
| 2016-09-21 | $23.78 | $24.33 | $23.61 | $23.98 | $23.56 | 3,662,300 |
| 2016-09-20 | $24.07 | $24.16 | $23.42 | $23.74 | $23.32 | 4,395,120 |
| 2016-09-19 | $24.09 | $24.35 | $23.90 | $24.08 | $23.66 | 3,506,220 |
| 2016-09-16 | $24.09 | $24.09 | $24.09 | $24.09 | $23.67 | 0 |
| 2016-09-15 | $24.09 | $24.09 | $24.09 | $24.09 | $23.67 | 0 |
| 2016-09-14 | $23.72 | $24.58 | $23.63 | $24.09 | $23.67 | 5,104,720 |
| 2016-09-13 | $23.78 | $24.20 | $23.50 | $23.98 | $23.56 | 4,835,810 |
| 2016-09-12 | $24.52 | $24.68 | $23.49 | $23.50 | $23.09 | 9,601,230 |
| 2016-09-09 | $25.16 | $25.54 | $24.77 | $25.25 | $24.80 | 10,248,600 |
| 2016-09-08 | $24.66 | $25.33 | $24.58 | $25.03 | $24.59 | 6,615,030 |
| 2016-09-07 | $24.50 | $25.50 | $24.28 | $24.72 | $24.28 | 12,799,560 |
| 2016-09-06 | $23.88 | $24.56 | $23.81 | $24.55 | $24.12 | 8,771,660 |
| 2016-09-05 | $23.56 | $23.93 | $23.38 | $23.45 | $23.04 | 3,747,040 |
| 2016-09-02 | $24.20 | $24.44 | $23.50 | $23.56 | $23.14 | 10,126,120 |
| 2016-09-01 | $24.53 | $25.97 | $24.38 | $24.78 | $24.34 | 11,045,620 |
| 2016-08-31 | $25.01 | $25.16 | $24.40 | $24.53 | $24.10 | 5,502,540 |
| 2016-08-30 | $24.39 | $25.00 | $24.39 | $24.89 | $24.45 | 6,645,950 |
| 2016-08-29 | $23.90 | $24.50 | $23.90 | $24.36 | $23.93 | 4,437,800 |
| 2016-08-26 | $24.11 | $24.42 | $23.86 | $24.05 | $23.63 | 4,139,330 |
| 2016-08-25 | $24.70 | $24.83 | $23.74 | $24.05 | $23.63 | 7,178,000 |
| 2016-08-24 | $24.30 | $25.14 | $24.23 | $24.93 | $24.49 | 5,926,150 |
| 2016-08-23 | $24.64 | $24.69 | $24.13 | $24.30 | $23.87 | 5,407,960 |
| 2016-08-22 | $24.90 | $25.27 | $24.73 | $24.73 | $24.29 | 6,099,060 |
| 2016-08-19 | $24.90 | $25.16 | $24.63 | $24.90 | $24.46 | 4,663,090 |
| 2016-08-18 | $24.98 | $25.30 | $24.63 | $25.01 | $24.57 | 6,004,480 |
| 2016-08-17 | $25.03 | $25.34 | $24.82 | $25.01 | $24.57 | 7,716,480 |
| 2016-08-16 | $24.70 | $25.85 | $24.65 | $25.40 | $24.95 | 12,895,200 |
| 2016-08-15 | $24.28 | $25.10 | $23.92 | $24.82 | $24.38 | 10,963,620 |
| 2016-08-12 | $23.30 | $24.19 | $23.12 | $24.19 | $23.76 | 7,521,870 |
| 2016-08-11 | $23.89 | $24.00 | $23.34 | $23.36 | $22.95 | 5,694,270 |
| 2016-08-10 | $23.92 | $24.57 | $23.80 | $24.00 | $23.58 | 8,148,080 |
| 2016-08-09 | $23.46 | $23.98 | $23.32 | $23.90 | $23.48 | 6,401,860 |
| 2016-08-08 | $23.01 | $23.49 | $22.51 | $23.49 | $23.08 | 7,165,550 |
| 2016-08-05 | $24.28 | $24.89 | $23.50 | $23.51 | $23.10 | 10,898,570 |
| 2016-08-04 | $23.53 | $24.27 | $23.35 | $24.02 | $23.60 | 8,136,100 |
| 2016-08-03 | $23.98 | $23.98 | $23.16 | $23.49 | $23.08 | 6,011,700 |
| 2016-08-02 | $23.83 | $24.23 | $23.55 | $23.92 | $23.50 | 5,386,480 |
| 2016-08-01 | $23.50 | $24.17 | $22.50 | $23.83 | $23.41 | 7,427,130 |
| 2016-07-29 | $24.00 | $24.18 | $22.90 | $23.50 | $23.09 | 8,639,060 |
| 2016-07-28 | $24.22 | $24.59 | $23.60 | $24.01 | $23.59 | 10,122,200 |
| 2016-07-27 | $25.60 | $26.57 | $24.27 | $24.72 | $24.28 | 23,316,010 |
| 2016-07-26 | $23.99 | $25.46 | $23.99 | $25.29 | $24.84 | 12,107,570 |
| 2016-07-25 | $24.19 | $24.43 | $23.61 | $23.98 | $23.56 | 7,736,970 |
| 2016-07-22 | $25.00 | $25.52 | $24.20 | $24.24 | $23.81 | 7,946,760 |
| 2016-07-21 | $25.63 | $25.65 | $24.96 | $25.05 | $24.61 | 7,097,040 |
| 2016-07-20 | $25.99 | $26.09 | $25.46 | $25.57 | $25.12 | 8,663,910 |
| 2016-07-19 | $25.30 | $25.90 | $25.20 | $25.75 | $25.30 | 9,444,340 |
| 2016-07-18 | $24.80 | $25.95 | $24.40 | $25.80 | $25.35 | 14,162,090 |
| 2016-07-15 | $25.54 | $25.78 | $25.00 | $25.03 | $24.59 | 8,173,010 |
| 2016-07-14 | $25.28 | $25.85 | $25.19 | $25.57 | $25.12 | 9,451,920 |
| 2016-07-13 | $25.65 | $26.26 | $25.28 | $25.39 | $24.94 | 12,914,040 |
| 2016-07-12 | $25.47 | $25.80 | $24.98 | $25.58 | $25.13 | 16,303,310 |
| 2016-07-11 | $26.00 | $26.20 | $25.11 | $25.20 | $24.76 | 14,818,930 |
| 2016-07-08 | $26.40 | $26.49 | $25.89 | $26.05 | $25.59 | 11,689,220 |
| 2016-07-07 | $26.40 | $26.98 | $25.70 | $26.63 | $26.16 | 21,523,440 |
| 2016-07-06 | $27.16 | $28.68 | $26.75 | $27.01 | $26.53 | 20,851,230 |
| 2016-07-05 | $27.00 | $27.50 | $26.56 | $27.39 | $26.91 | 12,598,810 |
| 2016-07-04 | $26.91 | $27.68 | $26.30 | $27.20 | $26.72 | 14,922,500 |
| 2016-07-01 | $27.95 | $28.08 | $26.80 | $27.19 | $26.71 | 20,936,470 |
| 2016-06-30 | $26.72 | $29.34 | $26.46 | $27.92 | $27.43 | 33,846,440 |
| 2016-06-29 | $26.70 | $27.98 | $26.58 | $26.67 | $26.20 | 17,422,310 |
| 2016-06-28 | $26.70 | $27.68 | $26.06 | $27.30 | $26.82 | 19,674,150 |
| 2016-06-27 | $25.94 | $28.20 | $25.61 | $27.21 | $26.73 | 22,161,530 |
| 2016-06-24 | $26.75 | $26.88 | $24.52 | $25.94 | $25.48 | 24,911,930 |
| 2016-06-23 | $27.77 | $29.00 | $26.10 | $26.66 | $26.19 | 34,047,490 |
| 2016-06-22 | $24.96 | $26.93 | $24.30 | $26.93 | $26.46 | 29,251,780 |
| 2016-06-21 | $23.60 | $25.11 | $23.18 | $24.48 | $24.05 | 26,492,090 |
| 2016-06-20 | $23.42 | $23.42 | $22.50 | $23.42 | $23.01 | 17,451,670 |
| 2016-06-17 | $20.23 | $22.00 | $20.23 | $21.29 | $20.91 | 14,813,810 |
| 2016-06-16 | $19.27 | $20.30 | $19.07 | $20.20 | $19.83 | 8,629,550 |
| 2016-06-15 | $18.35 | $19.66 | $18.20 | $19.38 | $19.02 | 7,647,180 |
| 2016-06-14 | $19.00 | $19.15 | $18.08 | $18.43 | $18.09 | 8,909,630 |
| 2016-06-13 | $20.30 | $20.74 | $19.02 | $19.02 | $18.67 | 5,365,190 |
| 2016-06-10 | $20.72 | $20.72 | $20.72 | $20.72 | $20.34 | 0 |
| 2016-06-09 | $20.72 | $20.72 | $20.72 | $20.72 | $20.34 | 0 |
| 2016-06-08 | $20.63 | $20.90 | $20.17 | $20.72 | $20.34 | 5,449,090 |
| 2016-06-07 | $20.75 | $21.37 | $20.63 | $20.76 | $20.37 | 6,524,960 |
| 2016-06-06 | $20.91 | $21.10 | $20.61 | $20.90 | $20.51 | 5,695,670 |
| 2016-06-03 | $20.99 | $21.57 | $20.52 | $21.06 | $20.67 | 12,451,350 |
| 2016-06-02 | $21.67 | $21.88 | $20.70 | $20.99 | $20.60 | 13,474,860 |
| 2016-06-01 | $19.87 | $21.18 | $19.70 | $21.04 | $20.65 | 12,108,590 |
| 2016-05-31 | $18.86 | $19.88 | $18.86 | $19.88 | $19.51 | 9,030,190 |
| 2016-05-30 | $18.33 | $19.26 | $17.98 | $18.86 | $18.51 | 6,362,810 |
| 2016-05-27 | $18.43 | $18.66 | $18.21 | $18.33 | $17.99 | 3,807,360 |
| 2016-05-26 | $18.01 | $18.60 | $17.67 | $18.60 | $18.25 | 3,950,350 |
| 2016-05-25 | $18.27 | $18.47 | $17.95 | $18.05 | $17.72 | 2,804,980 |
| 2016-05-24 | $18.53 | $18.53 | $18.02 | $18.13 | $17.79 | 2,851,760 |
| 2016-05-23 | $18.03 | $19.09 | $17.92 | $18.55 | $18.21 | 6,048,920 |
| 2016-05-20 | $17.22 | $17.94 | $17.03 | $17.90 | $17.57 | 4,097,520 |
| 2016-05-19 | $17.24 | $17.89 | $17.24 | $17.32 | $17.00 | 3,478,330 |
| 2016-05-18 | $17.66 | $17.74 | $16.90 | $17.22 | $16.90 | 4,019,630 |
| 2016-05-17 | $17.97 | $18.25 | $17.60 | $17.89 | $17.56 | 4,128,930 |
| 2016-05-16 | $17.40 | $18.00 | $17.39 | $17.84 | $17.51 | 2,866,360 |
| 2016-05-13 | $17.63 | $17.78 | $17.31 | $17.52 | $17.19 | 2,760,640 |
| 2016-05-12 | $17.29 | $17.70 | $17.05 | $17.54 | $17.21 | 3,045,930 |
| 2016-05-11 | $18.18 | $18.18 | $17.58 | $17.63 | $17.30 | 3,235,250 |
| 2016-05-10 | $18.47 | $18.48 | $17.89 | $17.99 | $17.66 | 3,828,530 |
| 2016-05-09 | $18.90 | $19.22 | $18.21 | $18.26 | $17.92 | 5,189,670 |
| 2016-05-06 | $20.36 | $20.58 | $19.38 | $19.38 | $19.02 | 8,468,380 |
| 2016-05-05 | $20.39 | $20.65 | $20.12 | $20.59 | $20.21 | 7,280,340 |
| 2016-05-04 | $20.23 | $20.68 | $20.20 | $20.27 | $19.89 | 7,507,400 |
| 2016-05-03 | $19.40 | $20.70 | $19.28 | $20.50 | $20.12 | 9,741,440 |
| 2016-05-02 | $19.35 | $19.35 | $19.35 | $19.35 | $18.99 | 0 |
| 2016-04-29 | $19.30 | $19.80 | $19.25 | $19.35 | $18.99 | 4,477,270 |
| 2016-04-28 | $19.75 | $19.85 | $18.98 | $19.50 | $19.14 | 6,604,260 |
| 2016-04-27 | $19.90 | $20.33 | $19.51 | $19.85 | $19.48 | 10,314,950 |
| 2016-04-26 | $18.90 | $19.93 | $18.90 | $19.90 | $19.53 | 6,874,480 |
| 2016-04-25 | $19.39 | $19.39 | $18.60 | $18.94 | $18.59 | 4,372,920 |
| 2016-04-22 | $19.01 | $19.47 | $18.88 | $19.40 | $19.04 | 4,714,900 |
| 2016-04-21 | $19.67 | $20.10 | $19.08 | $19.17 | $18.81 | 6,904,400 |
| 2016-04-20 | $21.50 | $21.68 | $19.49 | $19.89 | $19.52 | 12,705,580 |
| 2016-04-19 | $21.63 | $21.80 | $21.13 | $21.49 | $21.09 | 6,560,250 |
| 2016-04-18 | $21.80 | $21.81 | $21.25 | $21.49 | $21.09 | 6,933,090 |
| 2016-04-15 | $22.35 | $22.44 | $21.75 | $22.03 | $21.62 | 8,267,180 |
| 2016-04-14 | $22.20 | $22.42 | $21.77 | $22.30 | $21.89 | 10,830,730 |
| 2016-04-13 | $21.30 | $22.63 | $21.30 | $21.68 | $21.28 | 12,737,820 |
| 2016-04-12 | $21.50 | $21.57 | $20.75 | $21.16 | $20.77 | 7,283,310 |
| 2016-04-11 | $21.20 | $21.95 | $21.20 | $21.60 | $21.20 | 8,412,200 |
| 2016-04-08 | $21.06 | $21.15 | $20.26 | $20.98 | $20.59 | 7,948,950 |
| 2016-04-07 | $22.71 | $22.80 | $21.31 | $21.35 | $20.95 | 12,564,000 |
| 2016-04-06 | $21.27 | $22.25 | $21.01 | $22.19 | $21.78 | 12,506,720 |
| 2016-04-05 | $20.28 | $21.44 | $20.06 | $21.33 | $20.93 | 8,493,660 |
| 2016-04-04 | $20.34 | $20.34 | $20.34 | $20.34 | $19.96 | 0 |
| 2016-04-01 | $20.88 | $20.88 | $19.78 | $20.34 | $19.96 | 8,401,860 |
| 2016-03-31 | $21.30 | $21.99 | $20.87 | $21.04 | $20.65 | 11,220,650 |
| 2016-03-30 | $20.16 | $21.23 | $20.08 | $21.23 | $20.84 | 10,152,950 |
| 2016-03-29 | $20.50 | $20.68 | $19.50 | $19.98 | $19.61 | 6,961,820 |
| 2016-03-28 | $21.17 | $21.70 | $20.59 | $20.66 | $20.28 | 7,738,240 |
| 2016-03-25 | $20.55 | $20.99 | $20.55 | $20.88 | $20.49 | 5,633,470 |
| 2016-03-24 | $21.20 | $21.70 | $20.80 | $20.82 | $20.43 | 10,240,520 |
| 2016-03-23 | $20.90 | $21.89 | $20.70 | $21.79 | $21.39 | 10,317,600 |
| 2016-03-22 | $20.61 | $21.22 | $20.58 | $20.94 | $20.55 | 8,689,430 |
| 2016-03-21 | $21.10 | $21.44 | $20.68 | $21.19 | $20.80 | 14,062,570 |
| 2016-03-18 | $19.03 | $20.46 | $19.01 | $20.46 | $20.08 | 11,308,540 |
| 2016-03-17 | $17.60 | $18.67 | $17.60 | $18.60 | $18.25 | 8,887,110 |
| 2016-03-16 | $17.99 | $18.10 | $17.30 | $17.50 | $17.18 | 5,323,760 |
| 2016-03-15 | $17.78 | $18.18 | $17.60 | $17.75 | $17.42 | 5,301,300 |
| 2016-03-14 | $17.38 | $18.25 | $17.19 | $17.94 | $17.61 | 6,866,750 |
| 2016-03-11 | $16.85 | $17.18 | $16.55 | $17.03 | $16.71 | 3,877,270 |
| 2016-03-10 | $17.79 | $17.96 | $17.03 | $17.13 | $16.81 | 5,795,040 |
| 2016-03-09 | $17.50 | $18.40 | $17.23 | $17.80 | $17.47 | 7,815,550 |
| 2016-03-08 | $17.33 | $18.10 | $16.41 | $18.00 | $17.67 | 7,747,790 |
| 2016-03-07 | $17.37 | $18.15 | $17.20 | $17.45 | $17.13 | 5,956,070 |
| 2016-03-04 | $18.16 | $18.21 | $17.01 | $17.09 | $16.77 | 6,742,790 |
| 2016-03-03 | $18.54 | $18.98 | $18.20 | $18.22 | $17.88 | 7,258,600 |
| 2016-03-02 | $17.75 | $18.64 | $17.33 | $18.55 | $18.21 | 6,380,360 |
| 2016-03-01 | $16.95 | $17.84 | $16.60 | $17.67 | $17.34 | 6,678,780 |
| 2016-02-29 | $18.33 | $18.50 | $16.83 | $16.91 | $16.60 | 5,323,550 |
| 2016-02-26 | $18.90 | $19.18 | $18.06 | $18.67 | $18.32 | 5,137,470 |
| 2016-02-25 | $20.63 | $20.80 | $18.81 | $18.81 | $18.46 | 6,349,600 |
| 2016-02-24 | $21.19 | $21.37 | $20.00 | $20.90 | $20.51 | 6,360,340 |
| 2016-02-23 | $21.80 | $21.97 | $20.74 | $21.15 | $20.76 | 5,635,560 |
| 2016-02-22 | $21.34 | $21.68 | $21.05 | $21.59 | $21.19 | 6,075,990 |
| 2016-02-19 | $20.65 | $21.33 | $20.60 | $21.05 | $20.66 | 5,829,100 |
| 2016-02-18 | $22.09 | $22.45 | $21.00 | $21.03 | $20.64 | 8,214,170 |
| 2016-02-17 | $21.41 | $21.60 | $20.78 | $21.33 | $20.93 | 7,040,240 |
| 2016-02-16 | $19.96 | $21.67 | $19.80 | $21.45 | $21.05 | 6,512,480 |
| 2016-02-15 | $19.00 | $19.99 | $18.77 | $19.70 | $19.33 | 3,613,760 |
| 2016-02-12 | $19.94 | $19.94 | $19.94 | $19.94 | $19.57 | 0 |
| 2016-02-11 | $19.94 | $19.94 | $19.94 | $19.94 | $19.57 | 0 |
| 2016-02-10 | $19.94 | $19.94 | $19.94 | $19.94 | $19.57 | 0 |
| 2016-02-09 | $19.94 | $19.94 | $19.94 | $19.94 | $19.57 | 0 |
| 2016-02-08 | $19.94 | $19.94 | $19.94 | $19.94 | $19.57 | 0 |
| 2016-02-05 | $20.28 | $20.44 | $19.90 | $19.94 | $19.57 | 4,642,330 |
| 2016-02-04 | $19.60 | $20.50 | $19.39 | $20.16 | $19.79 | 6,534,380 |
| 2016-02-03 | $18.96 | $19.48 | $18.51 | $19.39 | $19.03 | 5,533,880 |
| 2016-02-02 | $18.03 | $19.35 | $18.03 | $19.00 | $18.65 | 6,455,170 |
| 2016-02-01 | $18.00 | $18.65 | $17.62 | $18.08 | $17.74 | 5,962,580 |
| 2016-01-29 | $16.90 | $18.50 | $16.90 | $18.23 | $17.89 | 6,716,990 |
| 2016-01-28 | $18.12 | $18.70 | $16.95 | $16.95 | $16.64 | 6,413,320 |
| 2016-01-27 | $20.17 | $20.19 | $18.19 | $18.83 | $18.48 | 9,767,100 |
| 2016-01-26 | $21.66 | $22.21 | $20.21 | $20.21 | $19.84 | 4,849,000 |
| 2016-01-25 | $22.41 | $22.92 | $22.15 | $22.45 | $22.03 | 3,847,550 |
| 2016-01-22 | $22.36 | $22.96 | $21.20 | $22.27 | $21.86 | 5,023,340 |
| 2016-01-21 | $22.87 | $23.93 | $21.97 | $21.97 | $21.56 | 5,354,170 |
| 2016-01-20 | $23.79 | $24.38 | $23.27 | $23.49 | $23.05 | 6,111,380 |
| 2016-01-19 | $23.11 | $24.30 | $22.60 | $24.20 | $23.75 | 7,228,600 |
| 2016-01-18 | $21.56 | $24.08 | $21.56 | $23.43 | $23.00 | 6,162,160 |
| 2016-01-15 | $23.30 | $23.86 | $22.30 | $22.74 | $22.32 | 6,536,880 |
| 2016-01-14 | $20.56 | $23.12 | $20.54 | $23.04 | $22.61 | 5,750,110 |
| 2016-01-13 | $23.30 | $23.95 | $21.28 | $21.52 | $21.12 | 6,151,740 |
| 2016-01-12 | $21.95 | $24.29 | $20.50 | $23.49 | $23.05 | 8,212,440 |
| 2016-01-11 | $23.59 | $24.40 | $22.41 | $22.41 | $21.99 | 6,286,870 |
| 2016-01-08 | $26.90 | $27.20 | $23.62 | $24.90 | $24.44 | 9,805,440 |
| 2016-01-07 | $28.30 | $28.30 | $26.24 | $26.24 | $25.75 | 1,974,900 |
| 2016-01-06 | $29.10 | $29.50 | $27.70 | $29.15 | $28.61 | 6,205,350 |
| 2016-01-05 | $27.73 | $30.21 | $27.70 | $28.57 | $28.04 | 9,557,420 |
| 2016-01-04 | $34.20 | $34.47 | $30.78 | $30.78 | $30.21 | 7,878,710 |
| 2016-01-01 | $34.20 | $34.20 | $34.20 | $34.20 | $33.57 | 0 |
| 2015-12-31 | $36.32 | $36.90 | $34.20 | $34.20 | $33.57 | 15,048,900 |
| 2015-12-30 | $35.00 | $37.20 | $34.37 | $36.32 | $35.65 | 14,385,660 |
| 2015-12-29 | $33.30 | $35.44 | $32.55 | $35.29 | $34.64 | 20,561,740 |
| 2015-12-28 | $30.98 | $33.65 | $30.91 | $33.65 | $33.03 | 18,826,290 |
| 2015-12-25 | $30.69 | $31.40 | $30.35 | $30.59 | $30.02 | 5,146,120 |
| 2015-12-24 | $31.00 | $31.15 | $29.87 | $30.69 | $30.12 | 4,237,830 |
| 2015-12-23 | $31.76 | $32.52 | $31.00 | $31.17 | $30.59 | 6,390,520 |
| 2015-12-22 | $31.21 | $31.90 | $31.20 | $31.76 | $31.17 | 4,206,000 |
| 2015-12-21 | $31.00 | $31.98 | $30.85 | $31.24 | $30.66 | 5,913,240 |
| 2015-12-18 | $33.00 | $33.00 | $31.45 | $31.54 | $30.95 | 6,532,290 |
| 2015-12-17 | $31.60 | $32.50 | $31.50 | $32.49 | $31.89 | 8,927,190 |
| 2015-12-16 | $31.20 | $31.49 | $30.57 | $31.30 | $30.72 | 5,463,380 |
| 2015-12-15 | $30.10 | $31.46 | $30.04 | $30.85 | $30.28 | 6,226,560 |
| 2015-12-14 | $28.70 | $29.75 | $28.11 | $29.70 | $29.15 | 5,401,570 |
| 2015-12-11 | $30.49 | $31.00 | $28.81 | $29.24 | $28.70 | 5,714,960 |
| 2015-12-10 | $29.72 | $30.86 | $29.71 | $30.06 | $29.50 | 3,438,590 |
| 2015-12-09 | $31.59 | $31.80 | $30.10 | $30.41 | $29.85 | 4,161,660 |
| 2015-12-08 | $31.95 | $32.19 | $31.15 | $31.69 | $31.10 | 4,756,290 |
| 2015-12-07 | $30.80 | $32.36 | $30.30 | $31.89 | $31.30 | 5,138,030 |
| 2015-12-04 | $31.99 | $32.60 | $31.15 | $31.44 | $30.86 | 5,071,570 |
| 2015-12-03 | $31.79 | $32.00 | $31.00 | $31.92 | $31.33 | 4,548,140 |
| 2015-12-02 | $32.00 | $32.58 | $29.80 | $30.84 | $30.27 | 6,299,060 |
| 2015-12-01 | $33.50 | $33.50 | $31.10 | $32.59 | $31.99 | 5,954,180 |
| 2015-11-30 | $32.16 | $33.24 | $29.50 | $33.22 | $32.60 | 10,001,800 |
| 2015-11-27 | $35.00 | $35.25 | $32.00 | $32.09 | $31.49 | 9,893,060 |
| 2015-11-26 | $37.04 | $37.25 | $35.41 | $35.49 | $34.83 | 7,369,610 |
| 2015-11-25 | $35.60 | $37.78 | $35.28 | $36.49 | $35.81 | 9,555,040 |
| 2015-11-24 | $35.66 | $35.73 | $33.02 | $35.54 | $34.88 | 8,405,710 |
| 2015-11-23 | $37.30 | $38.50 | $34.71 | $35.55 | $34.89 | 13,023,820 |
| 2015-11-20 | $33.29 | $36.60 | $33.00 | $36.60 | $35.92 | 13,421,350 |
| 2015-11-19 | $32.00 | $33.46 | $31.02 | $33.27 | $32.65 | 9,037,140 |
| 2015-11-18 | $33.62 | $33.93 | $31.85 | $31.90 | $31.31 | 7,337,250 |
| 2015-11-17 | $33.53 | $35.96 | $32.85 | $33.60 | $32.98 | 10,413,740 |
| 2015-11-16 | $30.00 | $33.05 | $30.00 | $32.94 | $32.33 | 8,813,070 |
| 2015-11-13 | $32.00 | $33.33 | $31.50 | $31.67 | $31.08 | 8,439,690 |
| 2015-11-12 | $32.80 | $33.65 | $31.47 | $32.98 | $32.37 | 10,397,900 |
| 2015-11-11 | $32.02 | $33.84 | $31.04 | $32.92 | $32.31 | 11,566,510 |
| 2015-11-10 | $32.50 | $32.50 | $31.15 | $31.72 | $31.13 | 13,585,730 |
| 2015-11-09 | $29.50 | $31.92 | $29.48 | $31.92 | $31.33 | 16,127,030 |
| 2015-11-06 | $26.36 | $29.02 | $26.10 | $29.02 | $28.48 | 15,147,510 |
| 2015-11-05 | $25.95 | $26.65 | $25.22 | $26.38 | $25.89 | 11,155,630 |
| 2015-11-04 | $24.00 | $25.55 | $24.00 | $25.50 | $25.03 | 7,225,770 |
| 2015-11-03 | $24.35 | $24.47 | $23.60 | $23.73 | $23.29 | 5,162,260 |
| 2015-11-02 | $24.00 | $25.38 | $24.00 | $24.11 | $23.66 | 6,823,220 |
| 2015-10-30 | $25.55 | $26.30 | $24.51 | $25.40 | $24.93 | 7,514,770 |
| 2015-10-29 | $26.93 | $26.98 | $25.00 | $25.51 | $25.04 | 7,711,980 |
| 2015-10-28 | $26.49 | $27.61 | $26.07 | $26.30 | $25.81 | 11,030,540 |
| 2015-10-27 | $27.00 | $27.20 | $24.83 | $26.54 | $26.05 | 7,627,670 |
| 2015-10-26 | $27.70 | $27.97 | $26.70 | $27.27 | $26.76 | 8,034,490 |
| 2015-10-23 | $26.80 | $27.72 | $25.32 | $27.28 | $26.77 | 10,383,880 |
| 2015-10-22 | $24.70 | $26.40 | $24.04 | $26.23 | $25.74 | 9,419,580 |
| 2015-10-21 | $28.12 | $28.49 | $25.33 | $25.33 | $24.86 | 10,504,990 |
| 2015-10-20 | $26.70 | $28.57 | $25.80 | $28.14 | $27.62 | 11,148,470 |
| 2015-10-19 | $55.60 | $55.88 | $51.60 | $53.18 | $26.10 | 4,885,870 |
| 2015-10-16 | $54.00 | $57.20 | $53.10 | $56.01 | $27.49 | 5,163,990 |
| 2015-10-15 | $51.70 | $53.68 | $50.68 | $52.91 | $25.96 | 4,706,680 |
| 2015-10-14 | $54.41 | $54.41 | $51.28 | $51.50 | $25.27 | 4,037,820 |
| 2015-10-13 | $49.28 | $54.00 | $48.51 | $53.20 | $26.11 | 6,156,030 |
| 2015-10-12 | $46.51 | $50.50 | $46.51 | $49.31 | $24.20 | 5,061,090 |
| 2015-10-09 | $46.46 | $47.25 | $45.30 | $46.60 | $22.87 | 3,050,380 |
| 2015-10-08 | $46.49 | $47.69 | $45.20 | $46.18 | $22.66 | 3,479,680 |
| 2015-10-07 | $44.27 | $44.27 | $44.27 | $44.27 | $21.72 | 0 |
| 2015-10-06 | $44.27 | $44.27 | $44.27 | $44.27 | $21.72 | 0 |
| 2015-10-05 | $44.27 | $44.27 | $44.27 | $44.27 | $21.72 | 0 |
| 2015-10-02 | $44.27 | $44.27 | $44.27 | $44.27 | $21.72 | 0 |
| 2015-10-01 | $44.27 | $44.27 | $44.27 | $44.27 | $21.72 | 0 |
| 2015-09-30 | $43.00 | $44.40 | $41.61 | $44.27 | $21.72 | 3,785,050 |
| 2015-09-29 | $40.60 | $43.28 | $40.36 | $42.67 | $20.94 | 3,835,550 |
| 2015-09-28 | $39.30 | $41.69 | $38.51 | $41.58 | $20.40 | 2,645,810 |
| 2015-09-25 | $42.35 | $42.92 | $39.00 | $39.70 | $19.48 | 3,335,270 |
| 2015-09-24 | $40.90 | $43.40 | $40.90 | $42.30 | $20.76 | 4,361,610 |
| 2015-09-23 | $40.01 | $41.69 | $39.78 | $40.79 | $20.02 | 2,702,010 |
| 2015-09-22 | $42.50 | $43.13 | $40.13 | $41.20 | $20.22 | 4,698,750 |
| 2015-09-21 | $38.51 | $42.58 | $38.30 | $42.31 | $20.76 | 3,930,120 |
| 2015-09-18 | $38.00 | $40.50 | $36.94 | $39.60 | $19.43 | 4,883,790 |
| 2015-09-17 | $37.00 | $39.58 | $35.66 | $37.23 | $18.27 | 5,361,910 |
| 2015-09-16 | $33.70 | $37.07 | $33.31 | $37.07 | $18.19 | 4,829,900 |
| 2015-09-15 | $35.02 | $35.89 | $33.70 | $33.70 | $16.54 | 2,584,950 |
| 2015-09-14 | $42.00 | $42.00 | $37.44 | $37.44 | $18.37 | 3,507,200 |
| 2015-09-11 | $40.82 | $42.25 | $40.61 | $41.60 | $20.41 | 2,458,080 |
| 2015-09-10 | $41.71 | $42.65 | $41.07 | $41.15 | $20.19 | 3,384,350 |
| 2015-09-09 | $40.38 | $42.85 | $40.35 | $42.70 | $20.95 | 5,854,480 |
| 2015-09-08 | $36.59 | $39.80 | $36.00 | $39.40 | $19.33 | 4,139,250 |
| 2015-09-07 | $38.50 | $40.30 | $37.20 | $37.35 | $18.33 | 5,601,070 |
| 2015-09-04 | $38.21 | $38.21 | $38.21 | $38.21 | $18.75 | 0 |
| 2015-09-03 | $38.21 | $38.21 | $38.21 | $38.21 | $18.75 | 0 |
| 2015-09-02 | $38.21 | $43.00 | $38.21 | $38.21 | $18.75 | 6,090,760 |
| 2015-09-01 | $43.05 | $44.00 | $42.45 | $42.45 | $20.83 | 2,504,610 |
| 2015-08-31 | $49.00 | $49.00 | $47.17 | $47.17 | $23.15 | 8,129,530 |
| 2015-08-28 | $45.01 | $52.46 | $44.13 | $52.41 | $25.72 | 14,227,070 |
| 2015-08-27 | $49.03 | $49.03 | $49.03 | $49.03 | $24.06 | 2,860,300 |
| 2015-08-26 | $54.48 | $54.48 | $54.48 | $54.48 | $26.73 | 176,600 |
| 2015-08-25 | $60.53 | $60.53 | $60.53 | $60.53 | $29.70 | 121,900 |
| 2015-08-24 | $67.25 | $67.25 | $67.25 | $67.25 | $33.00 | 9,200 |
| 2015-08-21 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-20 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-19 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-18 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-17 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-14 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-13 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-12 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-11 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
| 2015-08-10 | $74.72 | $74.72 | $74.72 | $74.72 | $36.67 | 0 |
Henan Hanwei Electronics Company Ltd (300007) News Headlines
Recent Henan Hanwei Electronics Company Ltd (300007) News
Similar Companies to Henan Hanwei Electronics Company Ltd (300007) 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 | -- | -- | -- |