WUXI BOTON BELT COLTD (300031) Exchange: SHE
Data as of July 17, 2025
$23.73 ($-0.10) -0.42%
WUXI BOTON BELT COLTD - Daily Information
Click for more stock information on WUXI BOTON BELT COLTD.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $23.85 |
| Previous Close | $23.73 |
| High | $24.28 |
| Low | $23.67 |
| Adjusted Open | $23.85 |
| Previous Adjusted Close | $23.73 |
| Adjusted High | $24.28 |
| Adjusted Low | $23.67 |
About WUXI BOTON BELT COLTD (300031)
WUXI BOTON BELT CO., LTD. is principally engaged in the research, development, manufacture, distribution and service of rubber conveyor belts. The Company's major products are classified as textile-cored conveyor belts, which include heat resistant conveyor belts, flame-retardant conveyor belts and other conveyor belts; steel wire cored conveyor belts, including ultra wearing resistant conveyor belts, tube type conveyor belts and flame-retardant conveyor belts, among others, as well as specialty conveyor belts, including environment protection energy-saving belts, ring belts and others . Its products are primarily applied in steel, cement, electric power, port, coal mining and other industries. The Company distributes its products in domestic and overseas markets.
Invest in WUXI BOTON BELT COLTD (300031)
Historical Stock Data for WUXI BOTON BELT COLTD (300031)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $23.85 | $24.28 | $23.67 | $23.73 | $23.73 | 15,029,400 |
| 2025-07-08 | $23.00 | $23.92 | $22.93 | $23.83 | $23.83 | 29,842,170 |
| 2025-07-07 | $24.70 | $24.98 | $24.42 | $24.46 | $24.46 | 14,015,680 |
| 2025-07-04 | $24.67 | $25.16 | $24.42 | $24.71 | $24.71 | 21,090,620 |
| 2025-07-03 | $24.79 | $25.03 | $24.51 | $24.68 | $24.68 | 14,611,380 |
| 2025-07-02 | $24.81 | $25.20 | $24.57 | $24.98 | $24.98 | 20,501,470 |
| 2025-07-01 | $24.90 | $25.07 | $24.70 | $24.90 | $24.90 | 14,108,560 |
| 2025-06-30 | $24.23 | $25.21 | $24.23 | $25.03 | $25.03 | 25,705,110 |
| 2025-06-27 | $24.43 | $24.55 | $24.13 | $24.23 | $24.23 | 10,831,870 |
| 2025-06-26 | $24.60 | $24.82 | $24.34 | $24.40 | $24.40 | 14,816,600 |
| 2025-06-25 | $24.30 | $24.72 | $24.26 | $24.72 | $24.72 | 18,200,700 |
| 2025-06-24 | $23.27 | $24.66 | $23.25 | $24.50 | $24.50 | 27,176,120 |
| 2025-06-23 | $22.70 | $23.23 | $22.70 | $23.19 | $23.19 | 9,653,170 |
| 2025-06-20 | $23.76 | $23.79 | $23.00 | $23.01 | $23.01 | 10,494,080 |
| 2025-06-19 | $23.80 | $24.25 | $23.39 | $23.48 | $23.48 | 16,001,840 |
| 2025-06-18 | $24.02 | $24.17 | $23.57 | $23.88 | $23.88 | 13,017,690 |
| 2025-06-17 | $24.49 | $24.59 | $23.98 | $24.18 | $24.18 | 13,970,190 |
| 2025-06-13 | $24.83 | $24.83 | $23.85 | $23.87 | $23.87 | 19,052,200 |
| 2025-06-12 | $25.20 | $25.30 | $24.75 | $24.84 | $24.84 | 19,840,550 |
| 2025-06-11 | $24.43 | $25.47 | $24.35 | $25.24 | $25.24 | 24,980,430 |
| 2025-06-10 | $24.97 | $24.97 | $23.90 | $24.39 | $24.39 | 19,614,140 |
| 2025-06-09 | $24.80 | $25.09 | $24.66 | $24.89 | $24.89 | 13,895,800 |
| 2025-06-06 | $25.15 | $25.34 | $24.80 | $24.85 | $24.85 | 17,136,480 |
| 2025-06-05 | $24.68 | $25.45 | $24.56 | $25.38 | $25.38 | 26,022,480 |
| 2025-06-04 | $24.57 | $24.97 | $24.26 | $24.72 | $24.72 | 14,912,940 |
| 2025-06-03 | $24.03 | $25.09 | $24.03 | $24.48 | $24.48 | 18,209,540 |
| 2025-05-30 | $25.19 | $25.52 | $24.26 | $24.39 | $24.39 | 24,168,220 |
| 2025-05-29 | $24.22 | $24.93 | $24.18 | $24.77 | $24.77 | 16,223,900 |
| 2025-05-28 | $24.50 | $24.59 | $24.11 | $24.22 | $24.22 | 13,158,080 |
| 2025-05-27 | $24.90 | $25.00 | $24.25 | $24.41 | $24.41 | 17,117,610 |
| 2025-05-26 | $24.81 | $25.46 | $24.71 | $25.09 | $25.09 | 16,962,390 |
| 2025-05-23 | $25.28 | $25.69 | $24.76 | $24.81 | $24.81 | 20,236,830 |
| 2025-05-22 | $25.69 | $26.05 | $25.30 | $25.41 | $25.41 | 17,779,800 |
| 2025-05-21 | $26.02 | $26.18 | $25.69 | $25.82 | $25.82 | 17,682,510 |
| 2025-05-20 | $26.18 | $26.68 | $25.80 | $26.23 | $26.23 | 20,245,030 |
| 2025-05-19 | $27.13 | $27.15 | $25.69 | $26.15 | $26.15 | 31,012,360 |
| 2025-05-16 | $26.78 | $27.79 | $26.63 | $27.18 | $27.18 | 36,511,590 |
| 2025-05-15 | $27.76 | $27.95 | $26.60 | $26.77 | $26.77 | 28,970,150 |
| 2025-05-14 | $28.10 | $28.33 | $26.67 | $27.25 | $27.25 | 49,722,340 |
| 2025-05-13 | $29.50 | $29.75 | $27.48 | $28.15 | $28.15 | 58,643,500 |
| 2025-05-12 | $28.94 | $30.33 | $28.18 | $29.40 | $29.40 | 59,886,800 |
| 2025-05-09 | $27.37 | $28.77 | $27.03 | $28.66 | $28.66 | 59,068,880 |
| 2025-05-08 | $26.67 | $27.94 | $26.56 | $27.61 | $27.61 | 57,295,860 |
| 2025-05-07 | $26.33 | $26.79 | $25.66 | $26.30 | $26.30 | 48,236,280 |
| 2025-05-06 | $23.20 | $25.95 | $23.20 | $25.78 | $25.78 | 54,010,310 |
| 2025-04-30 | $22.69 | $23.24 | $22.55 | $22.99 | $22.99 | 16,615,300 |
| 2025-04-29 | $21.86 | $22.79 | $21.63 | $22.55 | $22.55 | 19,580,010 |
| 2025-04-28 | $22.78 | $22.93 | $22.25 | $22.42 | $22.42 | 15,486,470 |
| 2025-04-25 | $22.85 | $23.06 | $22.61 | $22.69 | $22.69 | 14,988,410 |
| 2025-04-24 | $23.47 | $23.57 | $22.55 | $22.72 | $22.72 | 22,171,100 |
| 2025-04-23 | $22.94 | $23.88 | $22.94 | $23.46 | $23.46 | 34,477,010 |
| 2025-04-22 | $23.85 | $23.95 | $22.72 | $22.73 | $22.73 | 22,192,410 |
| 2025-04-21 | $22.67 | $23.26 | $22.16 | $23.24 | $23.24 | 18,430,810 |
| 2025-04-18 | $22.63 | $22.70 | $22.27 | $22.50 | $22.50 | 11,195,030 |
| 2025-04-17 | $22.60 | $22.89 | $22.45 | $22.52 | $22.52 | 13,322,830 |
| 2025-04-16 | $23.09 | $23.28 | $22.35 | $22.60 | $22.60 | 17,758,300 |
| 2025-04-15 | $23.20 | $23.80 | $22.95 | $23.28 | $23.28 | 19,187,030 |
| 2025-04-14 | $23.60 | $23.83 | $23.15 | $23.26 | $23.26 | 22,476,400 |
| 2025-04-11 | $22.45 | $23.37 | $22.45 | $23.01 | $23.01 | 23,826,630 |
| 2025-04-10 | $22.42 | $23.65 | $22.42 | $22.58 | $22.58 | 32,907,600 |
| 2025-04-09 | $20.72 | $21.94 | $19.03 | $21.72 | $21.72 | 35,959,710 |
| 2025-04-08 | $21.40 | $22.30 | $20.60 | $21.40 | $21.40 | 34,691,600 |
| 2025-04-07 | $23.60 | $24.17 | $21.10 | $21.10 | $21.10 | 34,582,500 |
| 2025-04-03 | $26.32 | $26.94 | $26.19 | $26.38 | $26.38 | 14,268,150 |
| 2025-04-02 | $26.73 | $27.19 | $26.66 | $26.85 | $26.85 | 15,193,620 |
| 2025-04-01 | $27.07 | $27.26 | $26.60 | $26.72 | $26.72 | 18,946,710 |
| 2025-03-31 | $26.77 | $27.15 | $25.92 | $27.07 | $27.07 | 25,806,370 |
| 2025-03-28 | $27.38 | $27.65 | $27.04 | $27.05 | $27.05 | 18,163,000 |
| 2025-03-27 | $27.63 | $27.98 | $27.06 | $27.25 | $27.25 | 25,449,180 |
| 2025-03-26 | $28.21 | $28.78 | $27.88 | $27.88 | $27.88 | 26,130,030 |
| 2025-03-25 | $27.95 | $28.26 | $27.35 | $27.56 | $27.56 | 24,425,950 |
| 2025-03-24 | $29.05 | $29.25 | $27.36 | $28.22 | $28.22 | 31,582,050 |
| 2025-03-21 | $29.62 | $29.70 | $28.51 | $28.56 | $28.56 | 42,565,160 |
| 2025-03-20 | $31.50 | $31.60 | $30.03 | $30.27 | $30.27 | 50,768,170 |
| 2025-03-19 | $31.30 | $32.98 | $31.08 | $32.03 | $32.03 | 79,019,880 |
| 2025-03-18 | $30.70 | $31.18 | $30.35 | $30.61 | $30.61 | 33,923,940 |
| 2025-03-17 | $30.71 | $31.23 | $30.12 | $30.90 | $30.90 | 43,249,230 |
| 2025-03-14 | $29.76 | $31.13 | $29.31 | $30.75 | $30.75 | 46,025,740 |
| 2025-03-13 | $30.80 | $30.99 | $29.41 | $29.73 | $29.73 | 56,229,960 |
| 2025-03-12 | $31.67 | $32.13 | $31.41 | $31.43 | $31.43 | 53,320,440 |
| 2025-03-11 | $31.01 | $31.48 | $30.65 | $31.39 | $31.39 | 48,797,360 |
| 2025-03-10 | $32.13 | $32.65 | $31.53 | $31.79 | $31.79 | 52,785,490 |
| 2025-03-07 | $33.00 | $33.84 | $32.20 | $32.75 | $32.75 | 88,759,480 |
| 2025-03-06 | $33.10 | $36.66 | $33.04 | $35.00 | $35.00 | 133,002,440 |
| 2025-03-05 | $31.35 | $31.69 | $29.70 | $30.82 | $30.82 | 100,027,460 |
| 2025-03-04 | $32.79 | $33.87 | $31.13 | $31.42 | $31.42 | 118,049,890 |
| 2025-03-03 | $38.00 | $38.68 | $32.02 | $32.91 | $32.91 | 138,103,260 |
| 2025-02-28 | $39.50 | $40.30 | $37.00 | $38.78 | $38.78 | 145,793,510 |
| 2025-02-27 | $33.00 | $37.74 | $33.00 | $36.88 | $36.88 | 182,271,820 |
| 2025-02-26 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 23,014,860 |
| 2025-02-25 | $24.88 | $30.00 | $23.70 | $26.21 | $26.21 | 107,297,670 |
| 2025-02-24 | $24.10 | $25.90 | $24.10 | $25.44 | $25.44 | 57,016,250 |
| 2025-02-20 | $23.91 | $24.90 | $23.45 | $24.61 | $24.61 | 50,160,280 |
| 2025-02-19 | $22.51 | $24.79 | $22.30 | $23.84 | $23.84 | 51,628,770 |
| 2025-02-18 | $24.20 | $24.69 | $22.45 | $22.50 | $22.50 | 48,319,990 |
| 2025-02-17 | $24.81 | $24.90 | $23.07 | $23.90 | $23.90 | 62,226,170 |
| 2025-02-14 | $21.64 | $24.42 | $20.96 | $24.10 | $24.10 | 82,056,950 |
| 2025-02-13 | $22.10 | $22.63 | $21.42 | $21.96 | $21.96 | 65,239,060 |
| 2025-02-12 | $20.25 | $20.90 | $20.23 | $20.81 | $20.81 | 21,410,880 |
| 2025-02-11 | $20.38 | $20.68 | $20.15 | $20.45 | $20.45 | 21,646,300 |
| 2025-02-10 | $19.91 | $20.73 | $19.82 | $20.49 | $20.49 | 25,078,400 |
| 2025-02-07 | $19.36 | $20.28 | $19.36 | $19.91 | $19.91 | 29,001,000 |
| 2025-02-06 | $18.72 | $19.68 | $18.50 | $19.48 | $19.48 | 23,090,170 |
| 2025-02-05 | $18.70 | $18.97 | $18.53 | $18.72 | $18.72 | 15,993,800 |
| 2025-01-27 | $18.65 | $18.91 | $18.40 | $18.42 | $18.42 | 15,694,380 |
| 2025-01-24 | $17.70 | $18.63 | $17.70 | $18.58 | $18.58 | 17,818,380 |
| 2025-01-23 | $18.00 | $18.35 | $17.83 | $17.83 | $17.83 | 13,541,780 |
| 2025-01-22 | $17.91 | $17.95 | $17.63 | $17.76 | $17.76 | 8,672,900 |
| 2025-01-21 | $17.86 | $18.14 | $17.76 | $18.04 | $18.04 | 12,272,470 |
| 2025-01-20 | $17.89 | $17.95 | $17.57 | $17.77 | $17.77 | 9,467,340 |
| 2025-01-17 | $17.60 | $17.81 | $17.43 | $17.67 | $17.67 | 8,555,900 |
| 2025-01-16 | $17.84 | $18.24 | $17.53 | $17.69 | $17.69 | 12,129,870 |
| 2025-01-15 | $17.77 | $17.99 | $17.62 | $17.73 | $17.73 | 13,031,100 |
| 2025-01-14 | $17.00 | $17.80 | $16.87 | $17.75 | $17.75 | 15,058,290 |
| 2025-01-13 | $16.55 | $16.97 | $16.31 | $16.83 | $16.83 | 8,769,390 |
| 2025-01-09 | $17.24 | $17.60 | $17.18 | $17.37 | $17.37 | 9,386,690 |
| 2025-01-08 | $17.20 | $17.51 | $16.62 | $17.37 | $17.37 | 13,479,800 |
| 2025-01-07 | $17.01 | $17.35 | $16.92 | $17.34 | $17.34 | 9,848,600 |
| 2025-01-06 | $17.17 | $17.38 | $16.82 | $16.99 | $16.99 | 10,171,200 |
| 2025-01-03 | $17.75 | $17.86 | $17.16 | $17.22 | $17.22 | 12,933,990 |
| 2025-01-02 | $18.34 | $18.48 | $17.38 | $17.64 | $17.64 | 15,594,040 |
| 2024-12-31 | $19.21 | $19.34 | $18.30 | $18.32 | $18.32 | 14,517,410 |
| 2024-12-30 | $19.01 | $19.45 | $18.70 | $19.22 | $19.22 | 11,285,090 |
| 2024-12-27 | $18.98 | $19.44 | $18.84 | $19.11 | $19.11 | 12,275,150 |
| 2024-12-26 | $18.76 | $19.17 | $18.76 | $18.93 | $18.93 | 10,919,470 |
| 2024-12-25 | $19.48 | $19.50 | $18.67 | $18.78 | $18.78 | 17,180,300 |
| 2024-12-24 | $19.56 | $19.71 | $19.20 | $19.50 | $19.50 | 12,561,760 |
| 2024-12-23 | $20.57 | $20.57 | $19.40 | $19.45 | $19.45 | 20,125,050 |
| 2024-12-20 | $20.40 | $20.99 | $20.40 | $20.57 | $20.57 | 15,902,020 |
| 2024-12-19 | $19.81 | $20.60 | $19.66 | $20.56 | $20.56 | 18,582,020 |
| 2024-12-18 | $20.38 | $20.46 | $19.82 | $20.11 | $20.11 | 14,836,300 |
| 2024-12-17 | $20.97 | $21.00 | $20.09 | $20.14 | $20.14 | 24,289,430 |
| 2024-12-16 | $21.77 | $21.99 | $20.90 | $21.10 | $21.10 | 32,330,050 |
| 2024-12-13 | $21.47 | $22.90 | $21.28 | $21.71 | $21.71 | 44,714,220 |
| 2024-12-12 | $21.83 | $22.20 | $21.30 | $21.66 | $21.66 | 28,623,190 |
| 2024-12-11 | $21.51 | $21.85 | $21.18 | $21.82 | $21.82 | 29,410,040 |
| 2024-12-10 | $22.64 | $22.66 | $21.60 | $21.69 | $21.69 | 47,503,750 |
| 2024-12-09 | $22.16 | $22.30 | $21.57 | $21.97 | $21.97 | 28,643,180 |
| 2024-12-06 | $21.02 | $22.24 | $20.68 | $22.22 | $22.22 | 53,456,700 |
| 2024-12-05 | $20.35 | $21.34 | $20.35 | $21.15 | $21.15 | 29,923,060 |
| 2024-12-04 | $21.12 | $21.18 | $20.19 | $20.43 | $20.43 | 32,299,390 |
| 2024-12-03 | $21.67 | $21.84 | $20.93 | $21.12 | $21.12 | 34,381,370 |
| 2024-12-02 | $21.28 | $22.46 | $21.26 | $21.86 | $21.86 | 42,971,200 |
| 2024-11-29 | $21.17 | $21.89 | $20.70 | $21.37 | $21.37 | 44,164,750 |
| 2024-11-28 | $22.29 | $22.93 | $21.44 | $21.60 | $21.60 | 55,599,180 |
| 2024-11-27 | $20.80 | $22.30 | $20.40 | $22.12 | $22.12 | 57,336,600 |
| 2024-11-26 | $21.29 | $22.33 | $20.50 | $20.55 | $20.55 | 54,751,390 |
| 2024-11-25 | $20.98 | $21.97 | $19.80 | $21.94 | $21.94 | 62,578,770 |
| 2024-11-22 | $20.82 | $21.88 | $20.36 | $20.55 | $20.55 | 54,711,240 |
| 2024-11-21 | $20.72 | $21.89 | $20.30 | $20.90 | $20.90 | 52,180,590 |
| 2024-11-20 | $19.06 | $21.09 | $18.90 | $20.67 | $20.67 | 47,707,860 |
| 2024-11-19 | $18.59 | $19.09 | $18.32 | $19.06 | $19.06 | 18,039,330 |
| 2024-11-18 | $19.96 | $19.99 | $18.25 | $18.42 | $18.42 | 28,339,450 |
| 2024-11-15 | $19.65 | $20.69 | $19.60 | $19.78 | $19.78 | 33,553,120 |
| 2024-11-14 | $20.30 | $21.30 | $19.76 | $19.85 | $19.85 | 33,089,270 |
| 2024-11-13 | $20.28 | $20.78 | $20.01 | $20.48 | $20.48 | 24,956,590 |
| 2024-11-12 | $20.78 | $21.06 | $20.18 | $20.42 | $20.42 | 44,053,670 |
| 2024-11-11 | $19.25 | $20.55 | $19.20 | $20.48 | $20.48 | 37,258,940 |
| 2024-11-08 | $19.90 | $20.05 | $19.30 | $19.41 | $19.41 | 27,037,470 |
| 2024-11-07 | $19.45 | $19.70 | $19.18 | $19.70 | $19.70 | 28,033,990 |
| 2024-11-06 | $19.32 | $19.96 | $19.06 | $19.67 | $19.67 | 31,271,360 |
| 2024-11-05 | $18.62 | $19.30 | $18.51 | $19.24 | $19.24 | 26,433,660 |
| 2024-11-04 | $18.16 | $18.69 | $18.08 | $18.62 | $18.62 | 14,319,420 |
| 2024-11-01 | $18.80 | $19.20 | $18.07 | $18.10 | $18.10 | 21,876,200 |
| 2024-10-31 | $18.90 | $19.35 | $18.51 | $19.05 | $19.05 | 19,989,950 |
| 2024-10-30 | $19.21 | $19.39 | $18.69 | $18.90 | $18.90 | 22,977,150 |
| 2024-10-29 | $20.35 | $20.41 | $19.00 | $19.05 | $19.05 | 34,138,110 |
| 2024-10-28 | $19.82 | $20.35 | $19.60 | $20.05 | $20.05 | 21,670,440 |
| 2024-10-25 | $19.43 | $20.10 | $19.30 | $19.85 | $19.85 | 19,270,000 |
| 2024-10-24 | $19.62 | $19.71 | $19.18 | $19.40 | $19.40 | 18,748,710 |
| 2024-10-23 | $19.75 | $20.18 | $19.49 | $19.77 | $19.77 | 31,197,000 |
| 2024-10-22 | $19.47 | $21.00 | $19.41 | $19.99 | $19.99 | 53,151,450 |
| 2024-10-21 | $19.00 | $19.94 | $18.85 | $19.55 | $19.55 | 38,433,740 |
| 2024-10-18 | $18.29 | $19.49 | $17.96 | $18.88 | $18.88 | 36,804,390 |
| 2024-10-17 | $18.35 | $18.88 | $18.27 | $18.30 | $18.30 | 29,625,820 |
| 2024-10-16 | $17.44 | $18.58 | $17.43 | $18.17 | $18.17 | 27,176,200 |
| 2024-10-15 | $17.79 | $18.84 | $17.55 | $18.11 | $18.11 | 37,328,890 |
| 2024-10-14 | $17.49 | $18.00 | $16.97 | $18.00 | $18.00 | 22,481,990 |
| 2024-10-11 | $18.27 | $18.37 | $17.13 | $17.40 | $17.40 | 24,998,540 |
| 2024-10-10 | $19.00 | $19.58 | $18.14 | $18.39 | $18.39 | 30,352,110 |
| 2024-10-09 | $20.89 | $20.93 | $18.62 | $18.67 | $18.67 | 46,410,840 |
| 2024-10-08 | $22.90 | $22.90 | $19.85 | $21.98 | $21.98 | 57,653,180 |
| 2024-09-30 | $17.34 | $19.47 | $17.11 | $19.27 | $19.27 | 47,199,480 |
| 2024-09-27 | $15.90 | $16.96 | $15.70 | $16.65 | $16.65 | 33,698,190 |
| 2024-09-26 | $14.99 | $15.65 | $14.99 | $15.65 | $15.65 | 17,677,880 |
| 2024-09-25 | $15.06 | $15.54 | $15.05 | $15.07 | $15.07 | 20,144,100 |
| 2024-09-24 | $14.40 | $14.97 | $14.18 | $14.95 | $14.95 | 15,413,570 |
| 2024-09-23 | $14.32 | $14.53 | $14.30 | $14.30 | $14.30 | 6,348,500 |
| 2024-09-20 | $14.55 | $14.65 | $14.35 | $14.45 | $14.45 | 6,919,260 |
| 2024-09-19 | $14.38 | $14.71 | $14.22 | $14.55 | $14.55 | 9,058,350 |
| 2024-09-18 | $14.44 | $14.58 | $14.12 | $14.27 | $14.27 | 7,163,210 |
| 2024-09-13 | $14.60 | $14.71 | $14.43 | $14.43 | $14.43 | 7,471,300 |
| 2024-09-12 | $14.96 | $15.19 | $14.60 | $14.60 | $14.60 | 9,643,170 |
| 2024-09-11 | $14.98 | $15.06 | $14.83 | $14.93 | $14.93 | 6,959,740 |
| 2024-09-10 | $14.87 | $15.15 | $14.50 | $15.08 | $15.08 | 10,267,110 |
| 2024-09-09 | $15.01 | $15.18 | $14.78 | $14.86 | $14.86 | 8,669,270 |
| 2024-09-06 | $15.25 | $15.38 | $15.03 | $15.10 | $15.10 | 10,334,650 |
| 2024-09-05 | $14.95 | $15.46 | $14.95 | $15.25 | $15.25 | 13,767,400 |
| 2024-09-04 | $15.05 | $15.15 | $14.86 | $14.95 | $14.95 | 8,573,700 |
| 2024-09-03 | $14.96 | $15.35 | $14.91 | $15.15 | $15.15 | 11,069,040 |
| 2024-09-02 | $15.26 | $15.47 | $14.96 | $14.98 | $14.98 | 15,271,100 |
| 2024-08-30 | $14.78 | $15.57 | $14.72 | $15.34 | $15.34 | 22,160,600 |
| 2024-08-29 | $14.53 | $14.87 | $14.42 | $14.75 | $14.75 | 11,460,530 |
| 2024-08-28 | $14.51 | $14.70 | $14.25 | $14.66 | $14.66 | 12,427,970 |
| 2024-08-27 | $14.44 | $14.73 | $14.20 | $14.42 | $14.42 | 12,625,100 |
| 2024-08-26 | $14.40 | $14.56 | $14.16 | $14.53 | $14.53 | 7,866,900 |
| 2024-08-23 | $14.32 | $14.55 | $14.20 | $14.44 | $14.44 | 9,656,000 |
| 2024-08-22 | $14.93 | $15.20 | $14.38 | $14.41 | $14.41 | 16,188,850 |
| 2024-08-21 | $15.05 | $15.66 | $14.84 | $15.00 | $15.00 | 20,403,210 |
| 2024-08-20 | $15.04 | $15.35 | $14.87 | $14.94 | $14.94 | 14,657,220 |
| 2024-08-19 | $15.09 | $15.32 | $15.01 | $15.13 | $15.13 | 13,059,740 |
| 2024-08-16 | $15.35 | $15.47 | $15.14 | $15.17 | $15.17 | 16,779,600 |
| 2024-08-15 | $14.39 | $15.87 | $14.29 | $15.25 | $15.25 | 30,702,210 |
| 2024-08-14 | $14.31 | $14.59 | $14.13 | $14.44 | $14.44 | 10,760,600 |
| 2024-08-13 | $14.36 | $14.52 | $14.08 | $14.30 | $14.30 | 9,084,500 |
| 2024-08-12 | $14.45 | $14.57 | $14.15 | $14.39 | $14.39 | 11,532,350 |
| 2024-08-09 | $15.04 | $15.14 | $14.61 | $14.62 | $14.62 | 13,686,860 |
| 2024-08-08 | $15.56 | $15.62 | $14.88 | $14.96 | $14.96 | 21,930,900 |
| 2024-08-07 | $15.30 | $15.85 | $15.20 | $15.66 | $15.66 | 17,676,900 |
| 2024-08-06 | $15.16 | $15.62 | $15.10 | $15.38 | $15.38 | 19,499,290 |
| 2024-08-05 | $15.33 | $15.97 | $14.95 | $14.95 | $14.95 | 23,586,020 |
| 2024-08-02 | $15.78 | $16.09 | $15.51 | $15.53 | $15.53 | 17,827,610 |
| 2024-08-01 | $16.19 | $16.22 | $15.91 | $15.93 | $15.93 | 20,564,820 |
| 2024-07-31 | $15.51 | $16.29 | $15.51 | $16.20 | $16.20 | 28,993,010 |
| 2024-07-30 | $15.57 | $15.92 | $15.51 | $15.62 | $15.62 | 20,568,240 |
| 2024-07-29 | $15.29 | $15.76 | $14.92 | $15.69 | $15.69 | 20,808,750 |
| 2024-07-26 | $15.30 | $15.50 | $15.10 | $15.34 | $15.34 | 11,924,690 |
| 2024-07-25 | $14.91 | $15.44 | $14.80 | $15.24 | $15.24 | 13,442,400 |
| 2024-07-24 | $15.05 | $15.32 | $14.93 | $14.96 | $14.96 | 13,066,830 |
| 2024-07-23 | $15.68 | $15.87 | $15.19 | $15.21 | $15.21 | 15,493,120 |
| 2024-07-22 | $15.48 | $15.83 | $15.47 | $15.71 | $15.71 | 15,568,390 |
| 2024-07-19 | $15.30 | $15.90 | $15.25 | $15.60 | $15.60 | 20,830,750 |
| 2024-07-18 | $15.64 | $15.65 | $14.96 | $15.39 | $15.39 | 24,320,350 |
| 2024-07-17 | $15.49 | $16.12 | $15.31 | $15.84 | $15.84 | 32,041,450 |
| 2024-07-16 | $15.35 | $15.55 | $15.16 | $15.51 | $15.51 | 19,571,970 |
| 2024-07-15 | $16.00 | $16.00 | $15.28 | $15.39 | $15.39 | 29,113,360 |
| 2024-07-12 | $15.57 | $16.08 | $15.45 | $16.05 | $16.05 | 35,407,220 |
| 2024-07-11 | $15.67 | $15.82 | $15.51 | $15.69 | $15.69 | 29,106,860 |
| 2024-07-10 | $15.45 | $15.88 | $15.31 | $15.52 | $15.52 | 40,154,620 |
| 2024-07-09 | $14.66 | $15.45 | $14.60 | $15.45 | $15.45 | 39,129,180 |
| 2024-07-08 | $15.18 | $15.43 | $14.43 | $14.59 | $14.59 | 28,267,700 |
| 2024-07-05 | $14.06 | $14.34 | $13.85 | $14.27 | $14.27 | 9,570,500 |
| 2024-07-04 | $14.48 | $14.68 | $14.01 | $14.04 | $14.04 | 11,571,900 |
| 2024-07-03 | $14.64 | $14.70 | $14.27 | $14.48 | $14.48 | 11,799,800 |
| 2024-07-02 | $14.49 | $14.84 | $14.44 | $14.66 | $14.66 | 15,441,600 |
| 2024-07-01 | $14.35 | $14.54 | $14.06 | $14.50 | $14.50 | 10,942,200 |
| 2024-06-28 | $14.15 | $14.65 | $14.05 | $14.37 | $14.37 | 15,698,800 |
| 2024-06-27 | $14.29 | $14.54 | $14.08 | $14.15 | $14.15 | 15,766,800 |
| 2024-06-26 | $13.50 | $14.50 | $13.38 | $14.46 | $14.46 | 21,348,130 |
| 2024-06-25 | $13.98 | $14.22 | $13.32 | $13.48 | $13.48 | 15,731,430 |
| 2024-06-24 | $14.25 | $14.45 | $13.88 | $13.95 | $13.95 | 11,475,700 |
| 2024-06-21 | $14.43 | $14.62 | $14.23 | $14.36 | $14.36 | 10,001,800 |
| 2024-06-20 | $14.66 | $14.80 | $14.33 | $14.36 | $14.36 | 13,002,960 |
| 2024-06-19 | $15.01 | $15.05 | $14.64 | $14.77 | $14.77 | 13,170,050 |
| 2024-06-18 | $14.70 | $15.05 | $14.63 | $15.01 | $15.01 | 19,067,560 |
| 2024-06-17 | $14.70 | $15.02 | $14.54 | $14.66 | $14.66 | 19,042,820 |
| 2024-06-14 | $14.43 | $14.72 | $14.31 | $14.64 | $14.64 | 15,337,550 |
| 2024-06-13 | $14.24 | $14.53 | $14.22 | $14.39 | $14.39 | 14,053,000 |
| 2024-06-12 | $13.85 | $14.34 | $13.81 | $14.28 | $14.28 | 13,464,630 |
| 2024-06-11 | $13.45 | $13.97 | $13.20 | $13.95 | $13.95 | 11,372,540 |
| 2024-06-07 | $13.64 | $13.84 | $13.37 | $13.55 | $13.55 | 10,007,710 |
| 2024-06-06 | $14.05 | $14.23 | $13.21 | $13.38 | $13.38 | 18,098,500 |
| 2024-06-05 | $14.05 | $14.34 | $13.96 | $13.96 | $13.96 | 9,547,680 |
| 2024-06-04 | $14.29 | $14.29 | $13.95 | $14.18 | $14.18 | 11,891,800 |
| 2024-06-03 | $14.44 | $14.50 | $14.09 | $14.29 | $14.29 | 11,940,440 |
| 2024-05-31 | $14.07 | $14.82 | $14.00 | $14.46 | $14.46 | 20,289,560 |
| 2024-05-30 | $13.95 | $14.05 | $13.68 | $14.00 | $14.00 | 7,834,150 |
| 2024-05-29 | $14.02 | $14.15 | $13.88 | $13.99 | $13.99 | 8,662,000 |
| 2024-05-28 | $14.32 | $14.35 | $13.90 | $13.96 | $13.96 | 11,958,400 |
| 2024-05-27 | $14.43 | $14.48 | $13.88 | $14.38 | $14.38 | 14,069,890 |
| 2024-05-24 | $14.45 | $14.60 | $14.26 | $14.33 | $14.33 | 13,185,760 |
| 2024-05-23 | $14.81 | $15.10 | $14.45 | $14.47 | $14.47 | 19,691,050 |
| 2024-05-22 | $14.70 | $14.87 | $14.55 | $14.86 | $14.86 | 18,595,330 |
| 2024-05-21 | $14.33 | $14.93 | $14.18 | $14.92 | $14.92 | 33,022,550 |
| 2024-05-20 | $14.22 | $14.55 | $14.02 | $14.32 | $14.32 | 13,107,040 |
| 2024-05-17 | $14.30 | $14.49 | $14.13 | $14.37 | $14.37 | 15,166,340 |
| 2024-05-16 | $14.30 | $14.66 | $14.24 | $14.37 | $14.37 | 20,654,580 |
| 2024-05-15 | $15.00 | $15.40 | $14.55 | $14.60 | $14.60 | 35,139,440 |
| 2024-05-14 | $14.28 | $15.26 | $14.16 | $15.06 | $15.06 | 45,703,770 |
| 2024-05-13 | $14.02 | $14.12 | $13.71 | $13.83 | $13.83 | 10,392,000 |
| 2024-05-10 | $14.38 | $14.50 | $14.07 | $14.16 | $14.16 | 9,152,800 |
| 2024-05-09 | $14.09 | $14.38 | $14.07 | $14.34 | $14.34 | 10,104,600 |
| 2024-05-08 | $14.51 | $14.58 | $14.00 | $14.05 | $14.05 | 12,396,530 |
| 2024-05-07 | $14.45 | $14.80 | $14.37 | $14.51 | $14.51 | 15,261,200 |
| 2024-05-06 | $14.51 | $14.79 | $14.36 | $14.54 | $14.54 | 19,029,450 |
| 2024-04-30 | $14.42 | $14.63 | $14.13 | $14.36 | $14.36 | 24,348,800 |
| 2024-04-29 | $13.41 | $14.34 | $13.41 | $14.18 | $14.18 | 28,071,960 |
| 2024-04-26 | $12.50 | $12.95 | $12.50 | $12.92 | $12.92 | 12,172,840 |
| 2024-04-25 | $12.56 | $12.74 | $12.43 | $12.59 | $12.59 | 9,968,660 |
| 2024-04-24 | $12.24 | $12.64 | $12.19 | $12.63 | $12.63 | 12,206,050 |
| 2024-04-23 | $12.12 | $12.41 | $12.10 | $12.28 | $12.28 | 10,282,550 |
| 2024-04-22 | $11.82 | $12.23 | $11.69 | $12.08 | $12.08 | 10,862,220 |
| 2024-04-19 | $12.22 | $12.28 | $11.97 | $12.03 | $12.03 | 10,583,600 |
| 2024-04-18 | $12.27 | $12.59 | $12.00 | $12.34 | $12.34 | 14,647,400 |
| 2024-04-17 | $11.78 | $12.38 | $11.77 | $12.26 | $12.26 | 17,088,830 |
| 2024-04-16 | $12.30 | $12.47 | $11.58 | $11.58 | $11.58 | 15,907,930 |
| 2024-04-15 | $12.86 | $12.98 | $12.12 | $12.35 | $12.35 | 15,235,970 |
| 2024-04-12 | $13.18 | $13.27 | $12.85 | $12.88 | $12.88 | 10,074,760 |
| 2024-04-11 | $13.03 | $13.42 | $13.00 | $13.17 | $13.17 | 11,282,600 |
| 2024-04-10 | $13.57 | $13.70 | $12.99 | $13.12 | $13.12 | 14,286,200 |
| 2024-04-09 | $13.40 | $13.78 | $13.38 | $13.70 | $13.70 | 11,035,260 |
| 2024-04-08 | $13.90 | $13.90 | $13.36 | $13.37 | $13.37 | 13,686,000 |
| 2024-04-03 | $14.36 | $14.40 | $13.92 | $14.00 | $14.00 | 14,440,530 |
| 2024-04-02 | $14.90 | $14.90 | $14.35 | $14.49 | $14.49 | 14,700,800 |
| 2024-04-01 | $14.30 | $14.95 | $14.27 | $14.94 | $14.94 | 16,170,070 |
| 2024-03-29 | $14.40 | $14.45 | $13.95 | $14.28 | $14.28 | 12,736,740 |
| 2024-03-28 | $13.99 | $14.59 | $13.81 | $14.44 | $14.44 | 18,819,680 |
| 2024-03-27 | $14.64 | $14.74 | $13.75 | $13.81 | $13.81 | 19,699,780 |
| 2024-03-26 | $15.28 | $15.36 | $14.55 | $14.78 | $14.78 | 21,431,110 |
| 2024-03-25 | $16.15 | $16.32 | $15.37 | $15.39 | $15.39 | 22,321,940 |
| 2024-03-22 | $16.30 | $16.50 | $15.66 | $16.15 | $16.15 | 32,048,700 |
| 2024-03-21 | $16.60 | $16.87 | $16.33 | $16.38 | $16.38 | 31,447,920 |
| 2024-03-20 | $16.02 | $16.53 | $16.01 | $16.40 | $16.40 | 28,733,000 |
| 2024-03-19 | $16.10 | $16.42 | $16.03 | $16.11 | $16.11 | 23,946,820 |
| 2024-03-18 | $15.88 | $16.33 | $15.70 | $16.20 | $16.20 | 24,899,520 |
| 2024-03-15 | $15.76 | $15.88 | $15.45 | $15.81 | $15.81 | 15,596,880 |
| 2024-03-14 | $16.01 | $16.08 | $15.51 | $15.76 | $15.76 | 27,104,300 |
| 2024-03-13 | $15.68 | $16.50 | $15.58 | $16.25 | $16.25 | 44,936,710 |
| 2024-03-12 | $15.46 | $15.77 | $15.35 | $15.51 | $15.51 | 17,883,840 |
| 2024-03-11 | $14.84 | $15.39 | $14.75 | $15.38 | $15.38 | 13,960,220 |
| 2024-03-08 | $14.84 | $15.03 | $14.64 | $15.01 | $15.01 | 13,369,660 |
| 2024-03-07 | $15.43 | $15.55 | $14.82 | $14.83 | $14.83 | 18,083,890 |
| 2024-03-06 | $15.29 | $15.66 | $15.01 | $15.41 | $15.41 | 15,077,800 |
| 2024-03-05 | $15.57 | $15.83 | $15.33 | $15.42 | $15.42 | 19,139,760 |
| 2024-03-04 | $15.89 | $15.95 | $15.32 | $15.82 | $15.82 | 21,876,950 |
| 2024-03-01 | $15.95 | $16.23 | $15.54 | $15.90 | $15.90 | 26,816,780 |
| 2024-02-29 | $15.17 | $15.99 | $15.08 | $15.96 | $15.96 | 23,688,740 |
| 2024-02-28 | $16.35 | $17.12 | $15.26 | $15.30 | $15.30 | 44,564,320 |
| 2024-02-27 | $15.33 | $16.24 | $15.24 | $16.24 | $16.24 | 27,070,700 |
| 2024-02-26 | $15.03 | $15.86 | $14.83 | $15.50 | $15.50 | 29,872,850 |
| 2024-02-23 | $14.56 | $15.13 | $14.31 | $15.09 | $15.09 | 23,598,880 |
| 2024-02-22 | $14.26 | $14.62 | $14.18 | $14.56 | $14.56 | 21,772,550 |
| 2024-02-21 | $13.90 | $14.69 | $13.79 | $14.18 | $14.18 | 27,984,320 |
| 2024-02-20 | $13.99 | $14.43 | $13.67 | $14.08 | $14.08 | 22,568,350 |
| 2024-02-19 | $14.04 | $14.26 | $13.60 | $14.24 | $14.24 | 31,278,940 |
| 2024-02-08 | $12.56 | $13.62 | $12.50 | $13.49 | $13.49 | 25,361,520 |
| 2024-02-07 | $12.54 | $12.98 | $12.17 | $12.40 | $12.40 | 25,517,440 |
| 2024-02-06 | $11.73 | $12.83 | $11.37 | $12.52 | $12.52 | 25,576,970 |
| 2024-02-05 | $13.40 | $13.49 | $11.64 | $11.97 | $11.97 | 26,466,920 |
| 2024-02-02 | $13.96 | $14.48 | $13.00 | $13.60 | $13.60 | 24,471,070 |
| 2024-02-01 | $13.64 | $14.27 | $13.45 | $13.88 | $13.88 | 17,951,010 |
| 2024-01-31 | $14.40 | $14.89 | $13.70 | $13.74 | $13.74 | 22,406,910 |
| 2024-01-30 | $15.01 | $15.27 | $14.51 | $14.56 | $14.56 | 20,810,430 |
| 2024-01-29 | $16.68 | $16.79 | $15.35 | $15.38 | $15.38 | 39,024,680 |
| 2024-01-26 | $16.60 | $17.56 | $16.24 | $16.95 | $16.95 | 44,744,480 |
| 2024-01-25 | $16.18 | $16.88 | $15.64 | $16.72 | $16.72 | 32,667,210 |
| 2024-01-24 | $16.60 | $16.75 | $15.80 | $16.41 | $16.41 | 33,092,240 |
| 2024-01-23 | $15.70 | $17.20 | $15.58 | $16.85 | $16.85 | 38,872,930 |
| 2024-01-22 | $16.85 | $17.66 | $15.87 | $16.02 | $16.02 | 35,858,550 |
| 2024-01-19 | $17.61 | $18.20 | $16.84 | $16.85 | $16.85 | 41,150,030 |
| 2024-01-18 | $16.02 | $16.51 | $15.71 | $16.50 | $16.50 | 23,677,240 |
| 2024-01-17 | $16.35 | $16.65 | $15.91 | $15.91 | $15.91 | 12,143,470 |
| 2024-01-16 | $16.60 | $16.71 | $15.97 | $16.42 | $16.42 | 18,823,210 |
| 2024-01-15 | $16.49 | $16.87 | $16.41 | $16.66 | $16.66 | 11,264,460 |
| 2024-01-12 | $17.00 | $17.05 | $16.60 | $16.64 | $16.64 | 15,221,490 |
| 2024-01-11 | $16.40 | $17.15 | $16.31 | $17.08 | $17.08 | 21,117,060 |
| 2024-01-10 | $16.47 | $16.85 | $16.20 | $16.46 | $16.46 | 18,309,760 |
| 2024-01-09 | $16.57 | $16.85 | $16.40 | $16.63 | $16.63 | 17,994,680 |
| 2024-01-08 | $16.80 | $16.99 | $16.43 | $16.51 | $16.51 | 19,941,640 |
| 2024-01-05 | $17.70 | $17.77 | $16.68 | $16.90 | $16.90 | 30,748,160 |
| 2024-01-04 | $18.13 | $18.19 | $17.33 | $17.86 | $17.86 | 26,582,050 |
| 2024-01-03 | $18.17 | $18.95 | $17.80 | $18.16 | $18.16 | 37,715,970 |
| 2024-01-02 | $19.30 | $19.60 | $18.01 | $18.22 | $18.22 | 39,552,270 |
| 2024-01-01 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2023-12-29 | $17.13 | $19.04 | $17.13 | $18.54 | $18.54 | 47,941,550 |
| 2023-12-28 | $17.06 | $17.61 | $16.51 | $17.30 | $17.30 | 36,949,470 |
| 2023-12-27 | $18.20 | $18.25 | $17.22 | $17.38 | $17.38 | 36,187,840 |
| 2023-12-26 | $18.65 | $18.81 | $16.90 | $17.48 | $17.48 | 56,938,930 |
| 2023-12-25 | $19.00 | $19.65 | $18.01 | $18.64 | $18.64 | 70,210,980 |
| 2023-12-22 | $22.40 | $22.73 | $18.20 | $19.11 | $19.11 | 58,241,150 |
| 2023-12-21 | $22.20 | $23.39 | $21.55 | $22.75 | $22.75 | 29,105,120 |
| 2023-12-20 | $23.00 | $24.17 | $22.33 | $22.40 | $22.40 | 42,289,240 |
| 2023-12-19 | $21.38 | $22.64 | $21.28 | $22.56 | $22.56 | 29,058,300 |
| 2023-12-18 | $21.53 | $21.95 | $21.17 | $21.39 | $21.39 | 20,054,500 |
| 2023-12-15 | $21.15 | $22.07 | $20.70 | $21.57 | $21.57 | 23,284,430 |
| 2023-12-14 | $21.72 | $21.86 | $21.20 | $21.30 | $21.30 | 20,171,210 |
| 2023-12-13 | $21.46 | $22.50 | $21.38 | $21.61 | $21.61 | 29,690,760 |
| 2023-12-12 | $21.93 | $22.30 | $21.50 | $21.76 | $21.76 | 33,535,750 |
| 2023-12-11 | $20.48 | $22.16 | $19.92 | $21.98 | $21.98 | 60,268,210 |
| 2023-12-08 | $19.80 | $20.55 | $19.64 | $20.04 | $20.04 | 31,863,060 |
| 2023-12-07 | $20.01 | $21.26 | $19.92 | $20.25 | $20.25 | 51,223,740 |
| 2023-12-06 | $18.13 | $20.25 | $17.78 | $19.72 | $19.72 | 43,122,050 |
| 2023-12-05 | $19.14 | $19.39 | $18.10 | $18.17 | $18.17 | 15,494,990 |
| 2023-12-04 | $18.81 | $19.48 | $18.80 | $19.20 | $19.20 | 23,595,300 |
| 2023-12-01 | $17.60 | $19.08 | $17.54 | $19.00 | $19.00 | 25,893,910 |
| 2023-11-30 | $17.90 | $17.90 | $17.35 | $17.55 | $17.55 | 6,482,920 |
| 2023-11-29 | $18.08 | $18.30 | $17.79 | $17.82 | $17.82 | 8,131,060 |
| 2023-11-28 | $17.60 | $18.27 | $17.45 | $18.06 | $18.06 | 11,965,250 |
| 2023-11-27 | $17.68 | $17.98 | $17.48 | $17.66 | $17.66 | 11,892,420 |
| 2023-11-24 | $18.60 | $18.75 | $17.82 | $17.92 | $17.92 | 13,125,290 |
| 2023-11-23 | $18.60 | $18.68 | $18.03 | $18.61 | $18.61 | 13,708,630 |
| 2023-11-22 | $19.27 | $19.41 | $18.55 | $18.58 | $18.58 | 16,966,170 |
| 2023-11-21 | $19.19 | $19.58 | $19.04 | $19.36 | $19.36 | 20,995,500 |
| 2023-11-20 | $18.77 | $19.26 | $18.51 | $19.19 | $19.19 | 15,426,460 |
| 2023-11-17 | $18.71 | $18.98 | $18.65 | $18.80 | $18.80 | 10,971,340 |
| 2023-11-16 | $18.74 | $19.09 | $18.74 | $18.89 | $18.89 | 13,078,440 |
| 2023-11-15 | $19.40 | $19.48 | $18.88 | $18.93 | $18.93 | 22,043,630 |
| 2023-11-14 | $18.75 | $20.28 | $18.58 | $19.27 | $19.27 | 35,659,560 |
| 2023-11-13 | $18.90 | $19.21 | $18.70 | $18.79 | $18.79 | 20,775,010 |
| 2023-11-10 | $18.80 | $19.00 | $18.20 | $18.61 | $18.61 | 22,035,900 |
| 2023-11-09 | $19.03 | $19.33 | $18.65 | $19.01 | $19.01 | 28,287,700 |
| 2023-11-08 | $18.14 | $19.65 | $18.12 | $19.25 | $19.25 | 55,112,770 |
| 2023-11-07 | $18.43 | $18.50 | $17.97 | $18.27 | $18.27 | 33,431,120 |
| 2023-11-06 | $17.57 | $18.62 | $17.46 | $18.43 | $18.43 | 41,669,150 |
| 2023-11-03 | $17.55 | $17.60 | $16.88 | $17.51 | $17.51 | 42,507,730 |
| 2023-11-02 | $16.55 | $19.06 | $16.55 | $17.90 | $17.90 | 66,457,700 |
| 2023-11-01 | $15.86 | $16.96 | $15.82 | $16.50 | $16.50 | 29,051,450 |
| 2023-10-31 | $16.29 | $17.30 | $15.92 | $16.10 | $16.10 | 24,115,580 |
| 2023-10-30 | $15.86 | $16.09 | $15.67 | $16.01 | $16.01 | 14,260,530 |
| 2023-10-27 | $15.66 | $15.95 | $14.83 | $15.82 | $15.82 | 20,058,440 |
| 2023-10-26 | $16.28 | $16.34 | $15.94 | $16.23 | $16.23 | 9,484,140 |
| 2023-10-25 | $16.58 | $16.85 | $16.35 | $16.42 | $16.42 | 9,245,840 |
| 2023-10-24 | $16.14 | $16.63 | $16.08 | $16.32 | $16.32 | 11,099,580 |
| 2023-10-23 | $16.53 | $16.65 | $15.85 | $15.99 | $15.99 | 7,756,410 |
| 2023-10-20 | $16.95 | $17.24 | $16.59 | $16.61 | $16.61 | 7,136,660 |
| 2023-10-19 | $17.04 | $17.52 | $17.00 | $17.08 | $17.08 | 8,937,480 |
| 2023-10-18 | $17.30 | $17.44 | $16.97 | $17.17 | $17.17 | 7,889,260 |
| 2023-10-17 | $17.58 | $17.58 | $17.23 | $17.40 | $17.40 | 5,999,740 |
| 2023-10-16 | $17.90 | $17.98 | $17.36 | $17.54 | $17.54 | 10,881,270 |
| 2023-10-13 | $17.93 | $18.16 | $17.84 | $17.90 | $17.90 | 10,852,120 |
| 2023-10-12 | $18.41 | $18.56 | $18.01 | $18.07 | $18.07 | 11,831,180 |
| 2023-10-11 | $17.89 | $18.89 | $17.76 | $18.40 | $18.40 | 18,675,090 |
| 2023-10-10 | $17.98 | $18.12 | $17.81 | $17.88 | $17.88 | 8,465,790 |
| 2023-10-09 | $17.97 | $18.10 | $17.78 | $17.96 | $17.96 | 11,541,110 |
| 2023-09-28 | $18.02 | $18.37 | $18.02 | $18.14 | $18.14 | 13,974,530 |
| 2023-09-27 | $17.70 | $18.27 | $17.65 | $17.99 | $17.99 | 15,764,610 |
| 2023-09-26 | $17.56 | $18.20 | $17.51 | $17.78 | $17.78 | 18,402,640 |
| 2023-09-25 | $17.80 | $18.14 | $17.46 | $17.56 | $17.56 | 18,685,730 |
| 2023-09-22 | $16.47 | $17.94 | $16.39 | $17.85 | $17.85 | 28,717,520 |
| 2023-09-21 | $16.56 | $16.77 | $16.41 | $16.51 | $16.51 | 8,152,760 |
| 2023-09-20 | $16.65 | $16.91 | $16.50 | $16.55 | $16.55 | 8,733,580 |
| 2023-09-19 | $16.99 | $17.00 | $16.66 | $16.74 | $16.74 | 9,048,560 |
| 2023-09-18 | $16.88 | $17.26 | $16.74 | $16.99 | $16.99 | 10,271,400 |
| 2023-09-15 | $17.36 | $17.45 | $16.91 | $17.00 | $17.00 | 14,010,360 |
| 2023-09-14 | $17.57 | $17.75 | $17.27 | $17.36 | $17.36 | 13,498,610 |
| 2023-09-13 | $18.50 | $18.50 | $17.43 | $17.77 | $17.77 | 21,618,600 |
| 2023-09-12 | $19.09 | $19.25 | $18.57 | $18.59 | $18.59 | 23,858,480 |
| 2023-09-11 | $18.90 | $19.93 | $18.81 | $19.36 | $19.36 | 44,248,640 |
| 2023-09-08 | $19.21 | $19.44 | $18.01 | $18.30 | $18.30 | 35,334,500 |
| 2023-09-07 | $21.36 | $21.49 | $19.59 | $19.70 | $19.70 | 42,878,890 |
| 2023-09-06 | $20.38 | $21.53 | $19.35 | $20.98 | $20.98 | 43,681,950 |
| 2023-09-05 | $19.87 | $21.06 | $19.78 | $20.70 | $20.70 | 32,978,410 |
| 2023-09-04 | $19.80 | $19.96 | $19.57 | $19.93 | $19.93 | 9,301,920 |
| 2023-09-01 | $20.05 | $20.31 | $19.69 | $19.77 | $19.77 | 8,668,900 |
| 2023-08-31 | $20.67 | $20.71 | $20.16 | $20.22 | $20.22 | 15,376,280 |
| 2023-08-30 | $20.25 | $20.83 | $19.94 | $20.67 | $20.67 | 26,091,000 |
| 2023-08-29 | $18.95 | $20.44 | $18.82 | $20.36 | $20.36 | 21,987,650 |
| 2023-08-28 | $20.04 | $20.20 | $19.01 | $19.01 | $19.01 | 15,270,980 |
| 2023-08-25 | $19.87 | $19.87 | $18.81 | $19.00 | $19.00 | 13,995,290 |
| 2023-08-24 | $19.72 | $20.50 | $19.72 | $19.91 | $19.91 | 13,476,270 |
| 2023-08-23 | $19.91 | $20.16 | $19.66 | $19.70 | $19.70 | 8,545,370 |
| 2023-08-22 | $19.66 | $20.10 | $19.43 | $20.01 | $20.01 | 10,297,870 |
| 2023-08-21 | $19.54 | $20.17 | $19.42 | $19.51 | $19.51 | 10,581,340 |
| 2023-08-18 | $20.22 | $20.36 | $19.55 | $19.55 | $19.55 | 13,906,040 |
| 2023-08-17 | $19.98 | $20.49 | $19.85 | $20.40 | $20.40 | 12,211,080 |
| 2023-08-16 | $20.49 | $20.74 | $19.98 | $19.98 | $19.98 | 9,117,950 |
| 2023-08-15 | $21.01 | $21.20 | $20.43 | $20.60 | $20.60 | 8,577,910 |
| 2023-08-14 | $20.11 | $21.25 | $19.98 | $21.06 | $21.06 | 13,361,600 |
| 2023-08-11 | $20.77 | $21.32 | $20.33 | $20.40 | $20.40 | 9,879,510 |
| 2023-08-10 | $20.72 | $21.29 | $20.67 | $20.80 | $20.80 | 8,160,970 |
| 2023-08-09 | $21.35 | $21.57 | $20.73 | $20.81 | $20.81 | 10,698,770 |
| 2023-08-08 | $21.20 | $21.65 | $21.10 | $21.41 | $21.41 | 15,365,580 |
| 2023-08-07 | $20.99 | $22.00 | $20.89 | $21.40 | $21.40 | 27,538,960 |
| 2023-08-04 | $20.33 | $20.89 | $20.33 | $20.73 | $20.73 | 9,587,160 |
| 2023-08-03 | $20.42 | $20.74 | $20.19 | $20.31 | $20.31 | 9,757,640 |
| 2023-08-02 | $20.70 | $20.75 | $20.30 | $20.50 | $20.50 | 8,627,240 |
| 2023-08-01 | $20.77 | $20.93 | $20.42 | $20.59 | $20.59 | 12,997,990 |
| 2023-07-31 | $20.45 | $21.10 | $19.57 | $20.82 | $20.82 | 16,306,370 |
| 2023-07-28 | $20.75 | $21.07 | $20.55 | $20.89 | $20.89 | 9,727,860 |
| 2023-07-27 | $21.06 | $21.39 | $20.80 | $20.88 | $20.88 | 9,312,940 |
| 2023-07-26 | $21.81 | $21.88 | $20.95 | $21.13 | $21.13 | 14,435,800 |
| 2023-07-25 | $22.07 | $22.19 | $21.51 | $21.92 | $21.92 | 13,221,600 |
| 2023-07-24 | $21.56 | $22.01 | $21.23 | $21.78 | $21.78 | 10,365,820 |
| 2023-07-21 | $21.65 | $22.07 | $21.41 | $21.47 | $21.47 | 11,035,360 |
| 2023-07-20 | $22.00 | $22.18 | $21.45 | $21.52 | $21.52 | 12,191,790 |
| 2023-07-19 | $22.30 | $22.62 | $21.92 | $22.01 | $22.01 | 10,509,560 |
| 2023-07-18 | $22.52 | $22.85 | $22.12 | $22.18 | $22.18 | 11,284,140 |
| 2023-07-17 | $22.87 | $23.13 | $22.29 | $22.65 | $22.65 | 12,946,750 |
| 2023-07-14 | $22.69 | $23.57 | $22.60 | $23.00 | $23.00 | 22,116,880 |
| 2023-07-13 | $22.44 | $22.88 | $22.17 | $22.50 | $22.50 | 15,727,350 |
| 2023-07-12 | $23.00 | $23.12 | $22.12 | $22.30 | $22.30 | 22,072,320 |
| 2023-07-11 | $23.80 | $23.80 | $22.96 | $23.12 | $23.12 | 19,998,880 |
| 2023-07-10 | $23.79 | $23.98 | $23.24 | $23.80 | $23.80 | 14,351,960 |
| 2023-07-07 | $23.40 | $24.19 | $22.73 | $23.78 | $23.78 | 23,451,980 |
| 2023-07-06 | $23.40 | $24.27 | $23.20 | $23.51 | $23.51 | 18,858,170 |
| 2023-07-05 | $23.62 | $24.14 | $23.36 | $23.50 | $23.50 | 14,983,980 |
| 2023-07-04 | $23.68 | $23.88 | $23.18 | $23.56 | $23.56 | 19,240,430 |
| 2023-07-03 | $24.71 | $24.77 | $22.90 | $23.78 | $23.78 | 25,054,640 |
| 2023-06-30 | $25.02 | $25.54 | $24.16 | $24.72 | $24.72 | 23,974,720 |
| 2023-06-29 | $23.98 | $25.54 | $23.98 | $25.28 | $25.28 | 26,284,160 |
| 2023-06-28 | $24.41 | $24.76 | $22.92 | $24.19 | $24.19 | 33,174,420 |
| 2023-06-27 | $24.44 | $25.18 | $24.03 | $24.70 | $24.70 | 27,103,810 |
| 2023-06-26 | $26.37 | $26.89 | $23.82 | $24.51 | $24.51 | 50,401,970 |
| 2023-06-21 | $29.80 | $29.95 | $27.16 | $27.16 | $27.16 | 41,487,830 |
| 2023-06-20 | $29.04 | $31.07 | $28.74 | $30.33 | $30.33 | 53,206,020 |
| 2023-06-19 | $28.74 | $29.23 | $28.20 | $29.13 | $29.13 | 33,837,840 |
| 2023-06-16 | $27.90 | $28.93 | $27.50 | $28.67 | $28.67 | 33,653,880 |
| 2023-06-15 | $29.35 | $29.71 | $28.15 | $28.25 | $28.25 | 32,619,590 |
| 2023-06-14 | $28.00 | $29.85 | $28.00 | $29.60 | $29.60 | 37,705,700 |
| 2023-06-13 | $28.35 | $29.35 | $28.00 | $28.43 | $28.43 | 28,152,440 |
| 2023-06-12 | $29.52 | $29.79 | $28.03 | $28.50 | $28.50 | 33,231,050 |
| 2023-06-09 | $28.00 | $30.17 | $27.49 | $29.91 | $29.91 | 44,299,560 |
| 2023-06-08 | $28.08 | $28.39 | $26.99 | $27.95 | $27.95 | 30,428,010 |
| 2023-06-07 | $28.29 | $29.48 | $27.57 | $28.39 | $28.39 | 41,833,260 |
| 2023-06-06 | $29.41 | $30.50 | $27.80 | $27.88 | $27.88 | 55,524,750 |
| 2023-06-05 | $29.98 | $31.41 | $29.41 | $30.66 | $30.66 | 43,634,640 |
| 2023-06-02 | $31.31 | $32.77 | $29.62 | $29.85 | $29.85 | 61,294,950 |
| 2023-06-01 | $27.72 | $32.33 | $27.60 | $30.75 | $30.75 | 69,066,050 |
| 2023-05-31 | $27.58 | $28.94 | $27.20 | $28.22 | $28.22 | 51,781,470 |
| 2023-05-30 | $25.75 | $27.85 | $24.80 | $27.59 | $27.59 | 51,496,730 |
| 2023-05-29 | $26.03 | $28.06 | $25.57 | $26.39 | $26.39 | 57,628,890 |
| 2023-05-26 | $24.01 | $26.66 | $24.01 | $26.23 | $26.23 | 42,251,480 |
| 2023-05-25 | $24.98 | $25.96 | $23.45 | $24.25 | $24.25 | 37,407,150 |
| 2023-05-24 | $23.70 | $25.66 | $23.69 | $25.20 | $25.20 | 37,355,210 |
| 2023-05-23 | $24.56 | $25.09 | $23.69 | $24.00 | $24.00 | 25,454,490 |
| 2023-05-22 | $25.77 | $26.09 | $23.68 | $24.46 | $24.46 | 38,625,820 |
| 2023-05-19 | $26.40 | $27.46 | $25.70 | $25.70 | $25.70 | 46,030,980 |
| 2023-05-18 | $26.02 | $27.76 | $25.61 | $27.27 | $27.27 | 64,623,160 |
| 2023-05-17 | $24.34 | $28.28 | $24.34 | $26.90 | $26.90 | 69,143,600 |
| 2023-05-16 | $24.91 | $25.79 | $24.58 | $24.80 | $24.80 | 52,204,850 |
| 2023-05-15 | $23.91 | $24.35 | $23.16 | $24.22 | $24.22 | 32,066,820 |
| 2023-05-12 | $24.90 | $25.47 | $23.65 | $23.70 | $23.70 | 32,247,710 |
| 2023-05-11 | $24.63 | $25.61 | $24.39 | $24.88 | $24.88 | 42,034,070 |
| 2023-05-10 | $25.22 | $25.98 | $23.94 | $24.59 | $24.59 | 47,332,930 |
| 2023-05-09 | $27.00 | $27.45 | $25.36 | $25.47 | $25.47 | 63,787,280 |
| 2023-05-08 | $26.30 | $28.50 | $25.41 | $28.43 | $28.43 | 82,423,630 |
| 2023-05-05 | $28.12 | $28.30 | $26.54 | $26.54 | $26.54 | 83,258,880 |
| 2023-05-04 | $30.53 | $31.03 | $27.28 | $29.82 | $29.82 | 127,485,080 |
| 2023-05-03 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2023-05-02 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2023-04-28 | $25.98 | $29.82 | $25.48 | $29.82 | $29.82 | 116,809,260 |
| 2023-04-27 | $23.25 | $27.13 | $23.25 | $24.85 | $24.85 | 97,476,120 |
| 2023-04-26 | $23.00 | $24.35 | $22.51 | $24.03 | $24.03 | 91,052,280 |
| 2023-04-25 | $19.41 | $20.88 | $19.10 | $20.58 | $20.58 | 57,622,000 |
| 2023-04-24 | $18.53 | $19.78 | $18.53 | $19.31 | $19.31 | 21,415,670 |
| 2023-04-21 | $19.70 | $20.57 | $18.76 | $18.85 | $18.85 | 21,631,100 |
| 2023-04-20 | $19.05 | $19.93 | $19.03 | $19.84 | $19.84 | 17,988,060 |
| 2023-04-19 | $19.01 | $19.77 | $18.88 | $19.24 | $19.24 | 16,743,640 |
| 2023-04-18 | $19.17 | $19.55 | $18.56 | $19.18 | $19.18 | 25,311,950 |
| 2023-04-17 | $20.16 | $20.16 | $19.30 | $19.47 | $19.47 | 22,460,040 |
| 2023-04-14 | $20.91 | $21.33 | $19.40 | $19.96 | $19.96 | 39,040,530 |
| 2023-04-13 | $21.36 | $21.85 | $21.06 | $21.16 | $21.16 | 35,275,660 |
| 2023-04-12 | $20.06 | $22.08 | $20.05 | $21.39 | $21.39 | 36,184,430 |
| 2023-04-11 | $19.58 | $20.88 | $19.57 | $20.09 | $20.09 | 28,268,510 |
| 2023-04-10 | $20.00 | $21.08 | $19.50 | $19.56 | $19.56 | 37,038,290 |
| 2023-04-07 | $19.31 | $20.03 | $18.88 | $19.73 | $19.73 | 30,266,750 |
| 2023-04-06 | $20.56 | $20.60 | $18.97 | $19.16 | $19.16 | 42,198,110 |
| 2023-04-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 0 |
| 2023-04-04 | $22.22 | $22.47 | $20.70 | $20.78 | $20.78 | 37,582,580 |
| 2023-04-03 | $20.53 | $22.80 | $20.42 | $22.60 | $22.60 | 44,167,370 |
| 2023-03-31 | $19.79 | $20.92 | $19.60 | $20.73 | $20.73 | 24,850,020 |
| 2023-03-30 | $20.30 | $20.44 | $19.47 | $19.69 | $19.69 | 23,320,990 |
| 2023-03-29 | $20.27 | $20.82 | $19.90 | $20.25 | $20.25 | 24,431,300 |
| 2023-03-28 | $21.00 | $21.32 | $20.27 | $20.38 | $20.38 | 30,398,740 |
| 2023-03-27 | $21.96 | $22.44 | $21.06 | $21.53 | $21.53 | 42,673,490 |
| 2023-03-24 | $20.90 | $22.37 | $20.90 | $22.36 | $22.36 | 52,905,920 |
| 2023-03-23 | $21.55 | $21.80 | $20.74 | $21.14 | $21.14 | 40,850,050 |
| 2023-03-22 | $21.77 | $22.28 | $20.87 | $22.17 | $22.17 | 50,608,040 |
| 2023-03-21 | $21.51 | $22.64 | $21.00 | $21.71 | $21.71 | 53,294,480 |
| 2023-03-20 | $21.53 | $22.95 | $21.50 | $21.71 | $21.71 | 79,038,150 |
| 2023-03-17 | $18.30 | $20.86 | $18.30 | $20.50 | $20.50 | 71,945,530 |
| 2023-03-16 | $17.29 | $18.72 | $16.63 | $18.18 | $18.18 | 54,276,840 |
| 2023-03-15 | $17.43 | $17.59 | $17.02 | $17.15 | $17.15 | 36,068,150 |
| 2023-03-14 | $17.00 | $19.05 | $17.00 | $17.57 | $17.57 | 71,163,500 |
| 2023-03-13 | $15.93 | $16.37 | $15.55 | $16.30 | $16.30 | 17,681,040 |
| 2023-03-10 | $15.73 | $16.26 | $15.66 | $15.93 | $15.93 | 16,866,000 |
| 2023-03-09 | $15.41 | $15.95 | $15.38 | $15.92 | $15.92 | 15,397,380 |
| 2023-03-08 | $15.18 | $15.62 | $15.18 | $15.51 | $15.51 | 10,544,990 |
| 2023-03-07 | $15.56 | $15.78 | $15.20 | $15.20 | $15.20 | 11,594,760 |
| 2023-03-06 | $15.75 | $16.07 | $15.54 | $15.68 | $15.68 | 12,447,590 |
| 2023-03-03 | $16.51 | $16.75 | $15.60 | $15.78 | $15.78 | 23,307,230 |
| 2023-03-02 | $16.05 | $16.34 | $15.78 | $16.19 | $16.19 | 18,956,470 |
| 2023-03-01 | $15.30 | $16.19 | $15.21 | $16.05 | $16.05 | 23,687,140 |
| 2023-02-28 | $15.55 | $15.65 | $15.05 | $15.42 | $15.42 | 17,288,430 |
| 2023-02-27 | $16.46 | $16.80 | $15.35 | $15.45 | $15.45 | 31,794,880 |
| 2023-02-24 | $15.15 | $15.31 | $14.90 | $15.04 | $15.04 | 10,350,490 |
| 2023-02-23 | $15.81 | $15.90 | $15.10 | $15.18 | $15.18 | 12,547,700 |
| 2023-02-22 | $15.38 | $15.73 | $15.18 | $15.46 | $15.46 | 11,411,850 |
| 2023-02-21 | $15.98 | $16.29 | $15.44 | $15.62 | $15.62 | 14,291,790 |
| 2023-02-20 | $15.29 | $15.90 | $15.29 | $15.80 | $15.80 | 15,143,260 |
| 2023-02-17 | $15.27 | $15.27 | $15.27 | $15.27 | $15.27 | 17,815,740 |
| 2023-02-16 | $16.30 | $16.78 | $15.68 | $15.76 | $15.76 | 32,131,290 |
| 2023-02-15 | $15.73 | $16.16 | $15.62 | $16.16 | $16.16 | 14,914,800 |
| 2023-02-14 | $16.06 | $16.09 | $15.64 | $15.80 | $15.80 | 10,895,530 |
| 2023-02-13 | $15.82 | $16.10 | $15.69 | $15.90 | $15.90 | 18,319,930 |
| 2023-02-10 | $16.22 | $16.66 | $15.96 | $15.97 | $15.97 | 19,408,360 |
| 2023-02-09 | $15.64 | $16.20 | $15.53 | $16.19 | $16.19 | 15,476,590 |
| 2023-02-08 | $16.15 | $16.25 | $15.62 | $15.93 | $15.93 | 22,386,760 |
| 2023-02-07 | $15.72 | $16.65 | $15.30 | $16.30 | $16.30 | 32,736,280 |
| 2023-02-06 | $15.60 | $16.03 | $15.45 | $15.80 | $15.80 | 19,697,930 |
| 2023-02-03 | $15.48 | $15.69 | $15.15 | $15.64 | $15.64 | 17,211,870 |
| 2023-02-02 | $15.36 | $15.71 | $15.05 | $15.45 | $15.45 | 24,870,750 |
| 2023-02-01 | $14.28 | $15.08 | $14.25 | $15.00 | $15.00 | 18,757,750 |
| 2023-01-31 | $14.05 | $14.44 | $14.04 | $14.27 | $14.27 | 11,661,660 |
| 2023-01-30 | $14.33 | $14.48 | $13.98 | $14.08 | $14.08 | 26,819,290 |
| 2023-01-20 | $14.96 | $15.20 | $14.78 | $14.90 | $14.90 | 7,011,430 |
| 2023-01-19 | $14.52 | $14.99 | $14.46 | $14.92 | $14.92 | 10,837,610 |
| 2023-01-18 | $14.51 | $14.79 | $14.50 | $14.62 | $14.62 | 8,240,880 |
| 2023-01-17 | $14.60 | $14.65 | $14.38 | $14.43 | $14.43 | 4,169,670 |
| 2023-01-16 | $14.54 | $14.70 | $14.45 | $14.56 | $14.56 | 5,261,300 |
| 2023-01-13 | $14.54 | $14.65 | $14.39 | $14.55 | $14.55 | 4,173,000 |
| 2023-01-12 | $14.47 | $14.68 | $14.34 | $14.59 | $14.59 | 5,734,180 |
| 2023-01-11 | $14.78 | $14.83 | $14.45 | $14.47 | $14.47 | 6,827,250 |
| 2023-01-10 | $14.66 | $14.92 | $14.61 | $14.79 | $14.79 | 6,493,290 |
| 2023-01-09 | $14.72 | $14.96 | $14.62 | $14.66 | $14.66 | 7,583,540 |
| 2023-01-06 | $14.90 | $15.04 | $14.69 | $14.73 | $14.73 | 11,646,700 |
| 2023-01-05 | $14.66 | $15.16 | $14.57 | $15.02 | $15.02 | 17,574,050 |
| 2023-01-04 | $14.20 | $14.79 | $14.12 | $14.73 | $14.73 | 18,249,130 |
| 2023-01-03 | $13.72 | $14.20 | $13.70 | $14.17 | $14.17 | 11,915,200 |
| 2023-01-02 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 0 |
| 2022-12-30 | $13.31 | $13.94 | $13.21 | $13.83 | $13.83 | 12,947,120 |
| 2022-12-29 | $13.86 | $13.99 | $13.39 | $13.42 | $13.42 | 13,101,430 |
| 2022-12-28 | $13.69 | $13.70 | $13.35 | $13.52 | $13.52 | 5,405,610 |
| 2022-12-27 | $13.55 | $13.91 | $13.51 | $13.73 | $13.73 | 8,603,850 |
| 2022-12-26 | $13.40 | $13.58 | $13.27 | $13.51 | $13.51 | 5,051,800 |
| 2022-12-23 | $13.13 | $13.61 | $13.13 | $13.41 | $13.41 | 5,015,320 |
| 2022-12-22 | $13.45 | $13.61 | $13.17 | $13.23 | $13.23 | 5,284,830 |
| 2022-12-21 | $13.57 | $13.64 | $13.32 | $13.39 | $13.39 | 4,818,700 |
| 2022-12-20 | $13.59 | $13.75 | $13.52 | $13.57 | $13.57 | 4,531,150 |
| 2022-12-19 | $13.89 | $14.00 | $13.48 | $13.58 | $13.58 | 8,191,010 |
| 2022-12-16 | $14.07 | $14.20 | $13.83 | $13.87 | $13.87 | 7,439,790 |
| 2022-12-15 | $14.18 | $14.38 | $14.08 | $14.21 | $14.21 | 5,551,050 |
| 2022-12-14 | $14.12 | $14.46 | $14.07 | $14.29 | $14.29 | 7,767,070 |
| 2022-12-13 | $14.16 | $14.29 | $14.03 | $14.07 | $14.07 | 6,622,750 |
| 2022-12-12 | $14.45 | $14.53 | $14.00 | $14.15 | $14.15 | 11,005,640 |
| 2022-12-09 | $14.73 | $14.74 | $14.33 | $14.44 | $14.44 | 7,815,640 |
| 2022-12-08 | $14.88 | $14.94 | $14.52 | $14.65 | $14.65 | 7,576,860 |
| 2022-12-07 | $14.73 | $15.08 | $14.63 | $14.94 | $14.94 | 7,883,770 |
| 2022-12-06 | $15.00 | $15.00 | $14.67 | $14.76 | $14.76 | 7,989,860 |
| 2022-12-05 | $15.11 | $15.28 | $14.94 | $15.04 | $15.04 | 10,105,420 |
| 2022-12-01 | $14.81 | $15.24 | $14.81 | $14.96 | $14.96 | 10,694,120 |
| 2022-11-30 | $14.80 | $15.20 | $14.66 | $14.80 | $14.80 | 12,361,740 |
| 2022-11-29 | $14.44 | $14.81 | $14.41 | $14.79 | $14.79 | 9,583,860 |
| 2022-11-28 | $14.50 | $14.66 | $14.31 | $14.52 | $14.52 | 8,326,370 |
| 2022-11-25 | $14.84 | $15.36 | $14.73 | $14.79 | $14.79 | 15,156,650 |
| 2022-11-24 | $15.49 | $15.64 | $14.86 | $14.99 | $14.99 | 15,084,590 |
| 2022-11-23 | $15.88 | $15.88 | $15.30 | $15.56 | $15.56 | 9,092,590 |
| 2022-11-22 | $16.40 | $16.53 | $15.53 | $15.69 | $15.69 | 20,776,320 |
| 2022-11-21 | $17.12 | $17.30 | $16.35 | $16.43 | $16.43 | 17,911,390 |
| 2022-11-18 | $17.06 | $18.33 | $16.98 | $17.40 | $17.40 | 38,838,190 |
| 2022-11-17 | $16.98 | $17.19 | $16.40 | $16.95 | $16.95 | 21,669,040 |
| 2022-11-16 | $16.41 | $16.75 | $16.35 | $16.40 | $16.40 | 13,333,480 |
| 2022-11-15 | $16.52 | $16.80 | $16.24 | $16.40 | $16.40 | 18,826,720 |
| 2022-11-14 | $16.60 | $17.20 | $16.54 | $16.59 | $16.59 | 15,135,920 |
| 2022-11-11 | $17.20 | $17.60 | $16.51 | $16.59 | $16.59 | 21,300,360 |
| 2022-11-10 | $16.54 | $17.87 | $16.54 | $17.00 | $17.00 | 25,226,350 |
| 2022-11-09 | $16.51 | $17.20 | $16.43 | $16.65 | $16.65 | 18,848,560 |
| 2022-11-08 | $16.55 | $16.80 | $16.09 | $16.77 | $16.77 | 22,829,550 |
| 2022-11-07 | $15.17 | $17.24 | $15.10 | $16.71 | $16.71 | 35,841,040 |
| 2022-11-04 | $14.64 | $15.27 | $14.55 | $15.05 | $15.05 | 17,933,300 |
| 2022-11-03 | $14.73 | $15.15 | $14.36 | $14.73 | $14.73 | 25,541,060 |
| 2022-11-02 | $16.40 | $16.52 | $14.91 | $14.98 | $14.98 | 44,618,320 |
| 2022-11-01 | $13.53 | $13.78 | $13.36 | $13.77 | $13.77 | 10,815,450 |
| 2022-10-31 | $12.81 | $13.50 | $12.78 | $13.33 | $13.33 | 8,290,320 |
| 2022-10-28 | $13.47 | $13.55 | $12.86 | $12.98 | $12.98 | 11,564,590 |
| 2022-10-27 | $13.20 | $13.83 | $13.18 | $13.72 | $13.72 | 11,987,270 |
| 2022-10-26 | $12.66 | $13.38 | $12.50 | $13.29 | $13.29 | 11,607,820 |
| 2022-10-25 | $12.64 | $12.85 | $12.29 | $12.57 | $12.57 | 8,104,660 |
| 2022-10-24 | $13.39 | $13.58 | $12.63 | $12.69 | $12.69 | 10,715,890 |
| 2022-10-21 | $13.65 | $13.69 | $13.05 | $13.28 | $13.28 | 8,240,050 |
| 2022-10-20 | $13.60 | $13.89 | $13.44 | $13.68 | $13.68 | 7,187,100 |
| 2022-10-19 | $13.75 | $13.81 | $13.51 | $13.61 | $13.61 | 5,521,140 |
| 2022-10-18 | $13.95 | $13.99 | $13.72 | $13.78 | $13.78 | 5,286,040 |
| 2022-10-17 | $13.55 | $13.92 | $13.50 | $13.79 | $13.79 | 6,546,130 |
| 2022-10-14 | $13.61 | $13.77 | $13.57 | $13.64 | $13.64 | 6,431,440 |
| 2022-10-13 | $13.40 | $13.68 | $13.30 | $13.45 | $13.45 | 6,033,480 |
| 2022-10-12 | $13.01 | $13.50 | $12.88 | $13.49 | $13.49 | 6,056,450 |
| 2022-10-11 | $12.88 | $13.11 | $12.70 | $13.04 | $13.04 | 4,648,700 |
| 2022-10-10 | $13.30 | $13.35 | $12.82 | $12.91 | $12.91 | 6,200,370 |
| 2022-09-30 | $13.37 | $13.55 | $13.23 | $13.28 | $13.28 | 4,247,340 |
| 2022-09-29 | $13.65 | $13.72 | $13.22 | $13.25 | $13.25 | 4,426,220 |
| 2022-09-28 | $13.82 | $13.88 | $13.26 | $13.43 | $13.43 | 5,553,760 |
| 2022-09-27 | $13.61 | $13.93 | $13.55 | $13.91 | $13.91 | 5,121,700 |
| 2022-09-26 | $13.64 | $13.90 | $13.51 | $13.56 | $13.56 | 4,319,970 |
| 2022-09-23 | $14.26 | $14.27 | $13.67 | $13.88 | $13.88 | 6,339,760 |
| 2022-09-22 | $14.28 | $14.52 | $14.20 | $14.27 | $14.27 | 4,454,380 |
| 2022-09-21 | $14.16 | $14.52 | $13.90 | $14.42 | $14.42 | 5,862,920 |
| 2022-09-20 | $14.23 | $14.42 | $14.14 | $14.24 | $14.24 | 4,960,300 |
| 2022-09-19 | $14.30 | $14.39 | $13.87 | $14.08 | $14.08 | 5,774,600 |
| 2022-09-16 | $14.42 | $14.82 | $14.25 | $14.27 | $14.27 | 6,992,500 |
| 2022-09-15 | $14.84 | $14.94 | $14.23 | $14.42 | $14.42 | 8,500,800 |
| 2022-09-14 | $14.76 | $14.96 | $14.64 | $14.83 | $14.83 | 6,313,450 |
| 2022-09-13 | $15.19 | $15.41 | $14.94 | $15.03 | $15.03 | 7,220,910 |
| 2022-09-12 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2022-09-09 | $15.07 | $15.35 | $15.00 | $15.16 | $15.16 | 8,095,150 |
| 2022-09-08 | $15.61 | $15.74 | $15.14 | $15.18 | $15.18 | 8,285,880 |
| 2022-09-07 | $15.85 | $15.89 | $15.38 | $15.49 | $15.49 | 12,668,820 |
| 2022-09-06 | $15.93 | $15.99 | $15.55 | $15.92 | $15.92 | 7,727,930 |
| 2022-09-05 | $16.26 | $16.37 | $15.71 | $15.90 | $15.90 | 8,979,090 |
| 2022-09-02 | $15.93 | $16.60 | $15.90 | $16.35 | $16.35 | 11,328,970 |
| 2022-09-01 | $16.24 | $16.48 | $15.76 | $15.85 | $15.85 | 11,149,960 |
| 2022-08-31 | $16.90 | $17.32 | $16.15 | $16.24 | $16.24 | 14,542,980 |
| 2022-08-30 | $16.88 | $17.73 | $16.87 | $17.04 | $17.04 | 10,963,030 |
| 2022-08-29 | $17.17 | $17.33 | $16.80 | $16.94 | $16.94 | 13,371,730 |
| 2022-08-26 | $17.02 | $18.20 | $17.02 | $17.53 | $17.53 | 19,369,520 |
| 2022-08-25 | $19.18 | $19.34 | $17.20 | $17.50 | $17.50 | 25,036,140 |
| 2022-08-24 | $20.00 | $20.40 | $18.82 | $19.18 | $19.18 | 20,763,420 |
| 2022-08-23 | $20.03 | $20.25 | $19.61 | $20.00 | $20.00 | 16,250,040 |
| 2022-08-22 | $19.43 | $20.35 | $19.20 | $20.23 | $20.23 | 23,822,520 |
| 2022-08-19 | $19.20 | $20.83 | $19.15 | $19.57 | $19.57 | 28,697,390 |
| 2022-08-18 | $19.89 | $19.96 | $19.01 | $19.19 | $19.19 | 22,837,960 |
| 2022-08-17 | $19.85 | $20.69 | $19.53 | $20.09 | $20.09 | 25,260,530 |
| 2022-08-16 | $19.25 | $19.65 | $19.07 | $19.65 | $19.65 | 13,834,150 |
| 2022-08-15 | $19.45 | $19.75 | $19.12 | $19.23 | $19.23 | 13,629,420 |
| 2022-08-12 | $18.74 | $19.82 | $18.68 | $19.57 | $19.57 | 22,745,370 |
| 2022-08-11 | $18.20 | $19.26 | $18.12 | $18.88 | $18.88 | 20,692,130 |
| 2022-08-10 | $18.33 | $18.41 | $17.94 | $18.06 | $18.06 | 10,838,930 |
| 2022-08-09 | $18.30 | $18.85 | $18.18 | $18.53 | $18.53 | 13,535,490 |
| 2022-08-08 | $18.26 | $18.43 | $18.03 | $18.40 | $18.40 | 12,703,690 |
| 2022-08-05 | $18.17 | $18.50 | $17.88 | $18.40 | $18.40 | 18,855,010 |
| 2022-08-04 | $17.76 | $18.00 | $17.40 | $17.82 | $17.82 | 13,440,490 |
| 2022-08-03 | $17.80 | $18.20 | $17.32 | $17.71 | $17.71 | 19,415,640 |
| 2022-08-02 | $17.68 | $17.96 | $17.10 | $17.36 | $17.36 | 17,997,680 |
| 2022-08-01 | $17.28 | $18.15 | $16.96 | $18.04 | $18.04 | 18,375,890 |
| 2022-07-29 | $17.16 | $17.71 | $17.02 | $17.26 | $17.26 | 11,253,470 |
| 2022-07-28 | $17.11 | $17.50 | $17.10 | $17.14 | $17.14 | 9,380,660 |
| 2022-07-27 | $17.23 | $17.30 | $16.97 | $17.02 | $17.02 | 7,858,890 |
| 2022-07-26 | $16.98 | $17.36 | $16.75 | $17.35 | $17.35 | 10,368,930 |
| 2022-07-25 | $17.02 | $17.20 | $16.66 | $16.86 | $16.86 | 7,718,420 |
| 2022-07-22 | $17.51 | $17.74 | $16.87 | $17.17 | $17.17 | 14,653,630 |
| 2022-07-21 | $17.90 | $18.39 | $17.60 | $17.61 | $17.61 | 16,240,680 |
| 2022-07-20 | $18.00 | $18.12 | $17.73 | $17.77 | $17.77 | 15,605,390 |
| 2022-07-19 | $17.55 | $18.60 | $17.30 | $18.12 | $18.12 | 25,293,540 |
| 2022-07-18 | $16.81 | $17.34 | $16.73 | $17.30 | $17.30 | 15,794,900 |
| 2022-07-15 | $17.29 | $17.33 | $16.60 | $16.90 | $16.90 | 16,064,280 |
| 2022-07-14 | $16.53 | $17.25 | $16.40 | $16.88 | $16.88 | 18,975,250 |
| 2022-07-13 | $16.72 | $17.28 | $16.71 | $16.88 | $16.88 | 21,164,250 |
| 2022-07-12 | $17.00 | $17.02 | $16.29 | $16.46 | $16.46 | 18,042,910 |
| 2022-07-11 | $17.15 | $17.68 | $16.96 | $17.10 | $17.10 | 29,705,790 |
| 2022-07-08 | $15.43 | $17.82 | $15.43 | $16.98 | $16.98 | 41,120,860 |
| 2022-07-07 | $15.19 | $15.44 | $14.96 | $15.40 | $15.40 | 8,176,440 |
| 2022-07-06 | $15.47 | $15.64 | $15.07 | $15.23 | $15.13 | 8,514,790 |
| 2022-07-05 | $15.73 | $15.98 | $15.23 | $15.55 | $15.45 | 12,431,860 |
| 2022-07-04 | $15.90 | $15.98 | $15.61 | $15.73 | $15.63 | 8,947,510 |
| 2022-07-01 | $16.24 | $16.56 | $15.88 | $15.96 | $15.86 | 14,382,220 |
| 2022-06-30 | $15.88 | $16.19 | $15.85 | $16.10 | $16.00 | 10,979,920 |
| 2022-06-29 | $16.25 | $16.48 | $15.88 | $15.89 | $15.79 | 15,811,070 |
| 2022-06-28 | $16.05 | $16.42 | $15.70 | $16.31 | $16.20 | 17,890,650 |
| 2022-06-27 | $15.75 | $16.30 | $15.67 | $16.05 | $15.95 | 19,864,000 |
| 2022-06-24 | $15.45 | $15.78 | $15.39 | $15.53 | $15.43 | 11,261,860 |
| 2022-06-23 | $15.29 | $15.50 | $15.03 | $15.46 | $15.36 | 13,287,020 |
| 2022-06-22 | $16.19 | $16.20 | $15.23 | $15.28 | $15.18 | 19,450,300 |
| 2022-06-21 | $15.68 | $16.15 | $15.56 | $16.01 | $15.91 | 20,717,500 |
| 2022-06-20 | $15.40 | $15.86 | $15.25 | $15.70 | $15.60 | 15,802,390 |
| 2022-06-17 | $15.56 | $15.68 | $15.11 | $15.37 | $15.27 | 16,798,930 |
| 2022-06-16 | $14.90 | $15.98 | $14.90 | $15.68 | $15.58 | 26,320,960 |
| 2022-06-15 | $14.72 | $15.20 | $14.61 | $14.87 | $14.77 | 17,232,610 |
| 2022-06-14 | $14.77 | $14.83 | $14.03 | $14.64 | $14.55 | 14,512,120 |
| 2022-06-13 | $15.02 | $15.06 | $14.80 | $14.96 | $14.86 | 9,111,560 |
| 2022-06-10 | $14.54 | $15.19 | $14.45 | $15.12 | $15.02 | 13,095,890 |
| 2022-06-09 | $14.89 | $15.01 | $14.55 | $14.65 | $14.56 | 9,730,860 |
| 2022-06-08 | $15.52 | $15.73 | $14.68 | $15.04 | $14.94 | 18,386,420 |
| 2022-06-07 | $15.20 | $15.47 | $14.90 | $15.14 | $15.04 | 14,728,820 |
| 2022-06-06 | $14.98 | $15.34 | $14.90 | $15.33 | $15.23 | 15,400,440 |
| 2022-06-02 | $14.90 | $15.00 | $14.71 | $14.99 | $14.89 | 11,156,660 |
| 2022-06-01 | $15.25 | $15.33 | $14.79 | $14.99 | $14.89 | 17,069,670 |
| 2022-05-31 | $14.52 | $15.36 | $14.22 | $15.29 | $15.19 | 22,830,840 |
| 2022-05-30 | $14.71 | $14.77 | $14.43 | $14.57 | $14.48 | 10,433,990 |
| 2022-05-27 | $15.30 | $15.30 | $14.65 | $14.78 | $14.68 | 14,990,130 |
| 2022-05-26 | $14.67 | $15.25 | $14.38 | $15.14 | $15.04 | 24,716,360 |
| 2022-05-25 | $13.90 | $14.60 | $13.78 | $14.51 | $14.42 | 14,132,000 |
| 2022-05-24 | $14.68 | $14.87 | $13.73 | $13.74 | $13.65 | 14,468,390 |
| 2022-05-23 | $14.64 | $14.92 | $14.52 | $14.70 | $14.61 | 11,298,420 |
| 2022-05-20 | $14.27 | $14.60 | $14.17 | $14.45 | $14.36 | 11,276,750 |
| 2022-05-19 | $13.82 | $14.15 | $13.78 | $14.14 | $14.05 | 9,187,080 |
| 2022-05-18 | $14.48 | $14.73 | $14.12 | $14.17 | $14.08 | 15,354,880 |
| 2022-05-17 | $14.26 | $14.95 | $14.15 | $14.56 | $14.47 | 16,715,420 |
| 2022-05-16 | $14.36 | $14.41 | $14.00 | $14.18 | $14.09 | 8,337,850 |
| 2022-05-13 | $14.20 | $14.38 | $14.01 | $14.11 | $14.02 | 8,230,050 |
| 2022-05-12 | $13.97 | $14.30 | $13.82 | $14.11 | $14.02 | 7,818,630 |
| 2022-05-11 | $14.05 | $14.62 | $14.02 | $14.05 | $13.96 | 13,106,680 |
| 2022-05-10 | $13.51 | $14.08 | $13.42 | $14.07 | $13.98 | 9,096,210 |
| 2022-05-09 | $13.80 | $14.09 | $13.60 | $13.80 | $13.71 | 8,359,760 |
| 2022-05-06 | $13.63 | $14.08 | $13.57 | $13.70 | $13.61 | 8,931,950 |
| 2022-05-05 | $14.00 | $14.39 | $13.90 | $14.12 | $14.03 | 10,075,820 |
| 2022-05-04 | $14.18 | $14.18 | $14.18 | $14.18 | $14.09 | 0 |
| 2022-05-03 | $14.18 | $14.18 | $14.18 | $14.18 | $14.09 | 0 |
| 2022-04-29 | $13.20 | $14.50 | $13.20 | $14.18 | $14.09 | 17,318,380 |
| 2022-04-28 | $13.40 | $13.48 | $12.75 | $12.97 | $12.89 | 12,020,180 |
| 2022-04-27 | $12.90 | $13.69 | $12.70 | $13.63 | $13.54 | 13,183,540 |
| 2022-04-26 | $13.61 | $13.86 | $13.00 | $13.20 | $13.11 | 11,583,360 |
| 2022-04-25 | $14.37 | $14.48 | $13.40 | $13.40 | $13.31 | 18,440,270 |
| 2022-04-22 | $16.30 | $16.50 | $15.23 | $15.31 | $15.21 | 17,581,350 |
| 2022-04-21 | $16.60 | $17.27 | $16.38 | $16.44 | $16.33 | 13,161,680 |
| 2022-04-20 | $17.00 | $17.60 | $16.72 | $16.86 | $16.75 | 15,350,430 |
| 2022-04-19 | $16.26 | $17.44 | $16.06 | $17.34 | $17.23 | 21,358,540 |
| 2022-04-18 | $16.25 | $16.37 | $15.80 | $16.25 | $16.15 | 9,747,760 |
| 2022-04-15 | $16.97 | $16.97 | $16.23 | $16.54 | $16.43 | 11,194,660 |
| 2022-04-14 | $17.35 | $17.77 | $17.18 | $17.20 | $17.09 | 8,788,230 |
| 2022-04-13 | $17.63 | $17.83 | $17.16 | $17.32 | $17.21 | 11,173,890 |
| 2022-04-12 | $19.00 | $19.19 | $17.98 | $18.25 | $18.13 | 14,008,960 |
| 2022-04-11 | $18.80 | $18.80 | $17.95 | $18.01 | $17.89 | 10,903,530 |
| 2022-04-08 | $20.05 | $20.05 | $18.47 | $19.08 | $18.96 | 20,413,360 |
| 2022-04-07 | $20.31 | $20.99 | $19.99 | $19.99 | $19.86 | 14,901,580 |
| 2022-04-06 | $20.83 | $21.52 | $20.40 | $20.61 | $20.48 | 21,150,460 |
| 2022-04-05 | $20.86 | $20.86 | $20.86 | $20.86 | $20.73 | 0 |
| 2022-04-04 | $20.86 | $20.86 | $20.86 | $20.86 | $20.73 | 0 |
| 2022-04-01 | $19.70 | $21.15 | $19.40 | $20.86 | $20.73 | 26,617,820 |
| 2022-03-31 | $20.29 | $20.67 | $19.81 | $19.97 | $19.84 | 15,824,850 |
| 2022-03-30 | $20.30 | $20.79 | $20.08 | $20.53 | $20.40 | 16,037,840 |
| 2022-03-29 | $20.38 | $20.38 | $19.76 | $20.15 | $20.02 | 13,633,230 |
| 2022-03-28 | $20.10 | $20.86 | $19.95 | $20.15 | $20.02 | 23,352,890 |
| 2022-03-25 | $19.59 | $20.47 | $19.40 | $20.09 | $19.96 | 21,549,620 |
| 2022-03-24 | $19.77 | $20.02 | $19.26 | $19.59 | $19.46 | 14,691,460 |
| 2022-03-23 | $20.18 | $20.77 | $20.06 | $20.08 | $19.95 | 22,722,100 |
| 2022-03-22 | $19.21 | $20.43 | $18.81 | $20.43 | $20.30 | 28,249,490 |
| 2022-03-21 | $19.75 | $19.93 | $19.17 | $19.50 | $19.37 | 14,083,600 |
| 2022-03-18 | $19.55 | $19.81 | $19.11 | $19.40 | $19.27 | 16,223,320 |
| 2022-03-17 | $18.50 | $20.23 | $18.45 | $19.75 | $19.62 | 28,828,870 |
| 2022-03-16 | $18.08 | $18.37 | $17.26 | $18.22 | $18.10 | 12,350,090 |
| 2022-03-15 | $18.55 | $18.85 | $17.61 | $17.61 | $17.50 | 12,377,260 |
| 2022-03-14 | $19.15 | $19.41 | $18.75 | $18.77 | $18.65 | 10,988,460 |
| 2022-03-11 | $18.09 | $19.65 | $18.01 | $19.38 | $19.25 | 20,138,530 |
| 2022-03-10 | $18.71 | $19.18 | $18.49 | $18.52 | $18.40 | 11,597,030 |
| 2022-03-09 | $18.18 | $18.49 | $17.04 | $18.18 | $18.06 | 10,875,910 |
| 2022-03-08 | $19.00 | $19.33 | $18.00 | $18.17 | $18.05 | 15,571,650 |
| 2022-03-07 | $19.63 | $19.77 | $19.01 | $19.18 | $19.06 | 15,018,590 |
| 2022-03-04 | $19.44 | $20.74 | $19.23 | $19.95 | $19.82 | 25,099,960 |
| 2022-03-03 | $19.92 | $19.98 | $19.39 | $19.45 | $19.32 | 7,930,640 |
| 2022-03-02 | $19.76 | $20.03 | $19.60 | $19.85 | $19.72 | 7,829,230 |
| 2022-03-01 | $19.69 | $20.08 | $19.51 | $19.97 | $19.84 | 10,160,030 |
| 2022-02-28 | $19.38 | $20.07 | $18.72 | $19.73 | $19.60 | 16,215,020 |
| 2022-02-25 | $19.33 | $19.86 | $19.09 | $19.24 | $19.12 | 11,696,340 |
| 2022-02-24 | $20.18 | $20.56 | $18.51 | $19.10 | $18.98 | 19,120,690 |
| 2022-02-23 | $19.78 | $20.45 | $19.70 | $20.40 | $20.27 | 11,513,580 |
| 2022-02-22 | $20.46 | $20.46 | $19.29 | $19.64 | $19.51 | 15,567,440 |
| 2022-02-21 | $20.50 | $20.95 | $20.39 | $20.73 | $20.60 | 9,667,650 |
| 2022-02-18 | $20.11 | $20.67 | $20.01 | $20.52 | $20.39 | 8,113,310 |
| 2022-02-17 | $20.58 | $20.69 | $20.19 | $20.33 | $20.20 | 11,132,410 |
| 2022-02-16 | $20.40 | $20.96 | $20.13 | $20.60 | $20.47 | 12,055,920 |
| 2022-02-15 | $19.83 | $20.43 | $19.83 | $20.16 | $20.03 | 8,873,710 |
| 2022-02-14 | $20.00 | $20.32 | $19.59 | $19.78 | $19.65 | 10,313,850 |
| 2022-02-11 | $21.03 | $21.49 | $20.10 | $20.11 | $19.98 | 14,656,960 |
| 2022-02-10 | $21.30 | $21.94 | $21.08 | $21.46 | $21.32 | 13,693,120 |
| 2022-02-09 | $20.70 | $21.56 | $20.60 | $21.43 | $21.29 | 14,539,350 |
| 2022-02-08 | $20.53 | $20.79 | $20.25 | $20.77 | $20.64 | 10,144,310 |
| 2022-02-07 | $20.85 | $21.05 | $20.26 | $20.59 | $20.46 | 11,757,560 |
| 2022-02-04 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 0 |
| 2022-02-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 0 |
| 2022-02-02 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 0 |
| 2022-02-01 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 0 |
| 2022-01-28 | $21.27 | $21.46 | $20.71 | $20.75 | $20.62 | 12,107,290 |
| 2022-01-27 | $22.12 | $22.18 | $21.00 | $21.06 | $20.92 | 12,348,550 |
| 2022-01-26 | $22.13 | $22.58 | $21.82 | $22.02 | $21.88 | 8,924,190 |
| 2022-01-25 | $22.91 | $23.37 | $22.10 | $22.13 | $21.99 | 10,354,250 |
| 2022-01-24 | $22.37 | $23.68 | $22.30 | $23.20 | $23.05 | 11,414,880 |
| 2022-01-21 | $23.00 | $23.45 | $22.40 | $22.65 | $22.50 | 13,849,770 |
| 2022-01-20 | $24.56 | $24.88 | $23.23 | $23.33 | $23.18 | 21,639,790 |
| 2022-01-19 | $24.90 | $25.68 | $24.68 | $24.84 | $24.68 | 21,199,920 |
| 2022-01-18 | $25.60 | $25.72 | $24.21 | $24.46 | $24.30 | 24,137,760 |
| 2022-01-17 | $25.23 | $26.18 | $25.18 | $25.74 | $25.57 | 20,267,540 |
| 2022-01-14 | $24.78 | $25.84 | $24.65 | $25.23 | $25.07 | 20,274,000 |
| 2022-01-13 | $26.63 | $26.80 | $25.10 | $25.17 | $25.01 | 27,315,830 |
| 2022-01-12 | $26.56 | $27.87 | $26.30 | $26.57 | $26.40 | 36,455,280 |
| 2022-01-11 | $25.00 | $29.58 | $24.78 | $27.01 | $26.84 | 58,710,410 |
| 2022-01-10 | $24.00 | $25.41 | $23.90 | $24.94 | $24.78 | 18,019,660 |
| 2022-01-07 | $27.50 | $27.94 | $24.45 | $24.74 | $24.58 | 43,474,820 |
| 2022-01-06 | $28.31 | $28.37 | $27.17 | $27.65 | $27.47 | 26,624,920 |
| 2022-01-05 | $28.35 | $29.60 | $27.60 | $29.04 | $28.85 | 43,110,520 |
| 2022-01-04 | $27.71 | $29.10 | $27.71 | $28.56 | $28.38 | 37,916,610 |
| 2022-01-03 | $27.55 | $27.55 | $27.55 | $27.55 | $27.37 | 0 |
| 2021-12-31 | $27.60 | $27.97 | $26.90 | $27.55 | $27.37 | 21,291,760 |
| 2021-12-30 | $26.36 | $28.43 | $26.30 | $27.78 | $27.60 | 28,214,230 |
| 2021-12-29 | $27.00 | $27.10 | $26.14 | $26.64 | $26.47 | 20,717,860 |
| 2021-12-28 | $27.98 | $28.74 | $27.03 | $27.15 | $26.97 | 27,682,100 |
| 2021-12-27 | $29.50 | $29.76 | $26.09 | $27.68 | $27.50 | 39,819,860 |
| 2021-12-24 | $29.18 | $30.88 | $28.21 | $29.99 | $29.80 | 49,407,210 |
| 2021-12-23 | $28.81 | $29.30 | $28.26 | $28.35 | $28.17 | 24,756,630 |
| 2021-12-22 | $28.53 | $29.88 | $27.87 | $29.24 | $29.05 | 35,835,680 |
| 2021-12-21 | $27.71 | $28.92 | $27.53 | $28.54 | $28.36 | 27,619,510 |
| 2021-12-20 | $29.44 | $29.80 | $27.10 | $27.39 | $27.21 | 31,847,980 |
| 2021-12-17 | $28.91 | $30.28 | $28.15 | $29.61 | $29.42 | 34,895,530 |
| 2021-12-16 | $29.24 | $30.32 | $28.80 | $29.03 | $28.84 | 32,962,470 |
| 2021-12-15 | $28.75 | $31.08 | $28.59 | $29.37 | $29.18 | 30,801,780 |
| 2021-12-14 | $28.30 | $30.96 | $28.10 | $29.45 | $29.26 | 43,702,720 |
| 2021-12-13 | $28.44 | $30.33 | $28.10 | $29.12 | $28.93 | 43,258,740 |
| 2021-12-10 | $25.94 | $27.84 | $25.73 | $27.64 | $27.46 | 35,731,600 |
| 2021-12-09 | $26.08 | $26.60 | $25.57 | $26.07 | $25.90 | 23,255,240 |
| 2021-12-08 | $24.95 | $26.26 | $24.72 | $26.10 | $25.93 | 27,700,140 |
| 2021-12-07 | $24.64 | $25.20 | $24.40 | $24.78 | $24.62 | 19,319,770 |
| 2021-12-06 | $24.80 | $25.18 | $24.28 | $24.43 | $24.27 | 16,098,000 |
| 2021-12-03 | $24.93 | $24.93 | $24.93 | $24.93 | $24.77 | 12,688,650 |
| 2021-12-02 | $24.94 | $24.94 | $24.94 | $24.94 | $24.78 | 22,809,830 |
| 2021-12-01 | $25.90 | $26.44 | $25.73 | $26.16 | $25.99 | 15,977,020 |
| 2021-11-30 | $26.87 | $26.98 | $25.95 | $26.00 | $25.83 | 17,587,160 |
| 2021-11-29 | $25.68 | $26.63 | $25.44 | $26.36 | $26.19 | 19,084,810 |
| 2021-11-26 | $26.16 | $26.68 | $25.63 | $26.13 | $25.96 | 23,774,460 |
| 2021-11-25 | $28.60 | $28.60 | $26.02 | $26.11 | $25.94 | 52,281,680 |
| 2021-11-24 | $28.40 | $29.96 | $28.03 | $29.13 | $28.94 | 47,168,220 |
| 2021-11-23 | $28.14 | $29.18 | $27.23 | $28.60 | $28.42 | 39,923,500 |
| 2021-11-22 | $27.83 | $29.20 | $27.80 | $28.80 | $28.61 | 38,197,950 |
| 2021-11-19 | $29.00 | $30.40 | $28.13 | $28.32 | $28.14 | 52,613,780 |
| 2021-11-18 | $31.38 | $32.13 | $28.72 | $29.96 | $29.77 | 64,747,320 |
| 2021-11-17 | $29.41 | $33.00 | $29.02 | $31.00 | $30.80 | 70,016,910 |
| 2021-11-16 | $29.12 | $31.19 | $28.08 | $29.72 | $29.53 | 60,429,700 |
| 2021-11-15 | $29.55 | $31.60 | $28.85 | $29.69 | $29.50 | 60,224,790 |
| 2021-11-12 | $27.82 | $30.83 | $26.80 | $29.05 | $28.86 | 67,780,120 |
| 2021-11-11 | $27.81 | $30.50 | $27.10 | $28.48 | $28.30 | 68,292,600 |
| 2021-11-10 | $29.32 | $31.67 | $27.80 | $28.30 | $28.12 | 75,454,790 |
| 2021-11-09 | $28.02 | $29.70 | $27.00 | $28.82 | $28.63 | 83,040,830 |
| 2021-11-08 | $23.50 | $28.60 | $23.00 | $28.60 | $28.42 | 88,097,600 |
| 2021-11-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.00 | 64,786,080 |
| 2021-11-04 | $23.01 | $23.50 | $22.18 | $23.15 | $23.00 | 38,335,290 |
| 2021-11-03 | $21.10 | $24.24 | $21.03 | $22.29 | $22.15 | 44,596,640 |
| 2021-11-02 | $22.18 | $22.59 | $21.05 | $21.20 | $21.06 | 37,127,150 |
| 2021-11-01 | $23.27 | $24.44 | $22.40 | $22.78 | $22.63 | 46,752,920 |
| 2021-10-29 | $22.38 | $24.33 | $22.19 | $23.04 | $22.89 | 45,679,160 |
| 2021-10-28 | $22.18 | $22.60 | $21.58 | $21.93 | $21.79 | 26,378,520 |
| 2021-10-27 | $20.37 | $23.26 | $19.73 | $22.60 | $22.45 | 44,586,240 |
| 2021-10-26 | $20.93 | $21.22 | $20.03 | $20.32 | $20.19 | 31,475,510 |
| 2021-10-25 | $20.90 | $22.69 | $20.39 | $21.58 | $21.44 | 46,971,330 |
| 2021-10-22 | $18.44 | $21.62 | $18.42 | $20.89 | $20.76 | 44,402,590 |
| 2021-10-21 | $18.45 | $19.38 | $18.45 | $18.66 | $18.54 | 25,174,750 |
| 2021-10-20 | $18.24 | $18.75 | $17.39 | $18.36 | $18.24 | 25,128,250 |
| 2021-10-19 | $17.95 | $18.45 | $17.74 | $18.21 | $18.09 | 20,428,240 |
| 2021-10-18 | $17.66 | $18.05 | $17.46 | $17.95 | $17.83 | 13,264,420 |
| 2021-10-15 | $18.08 | $18.72 | $17.63 | $17.82 | $17.71 | 14,519,770 |
| 2021-10-14 | $17.90 | $18.28 | $17.75 | $18.04 | $17.92 | 8,945,000 |
| 2021-10-13 | $18.26 | $18.44 | $17.75 | $18.04 | $17.92 | 11,602,700 |
| 2021-10-12 | $18.70 | $18.96 | $17.97 | $18.15 | $18.03 | 13,890,070 |
| 2021-10-11 | $19.06 | $19.38 | $18.36 | $18.91 | $18.79 | 14,940,140 |
| 2021-10-08 | $19.16 | $19.80 | $18.88 | $19.04 | $18.92 | 14,746,630 |
| 2021-10-07 | $19.05 | $19.05 | $19.05 | $19.05 | $18.93 | 0 |
| 2021-10-06 | $19.05 | $19.05 | $19.05 | $19.05 | $18.93 | 0 |
| 2021-09-30 | $18.45 | $19.36 | $18.30 | $19.05 | $18.93 | 17,345,680 |
| 2021-09-29 | $18.93 | $19.00 | $17.93 | $18.08 | $17.96 | 18,145,750 |
| 2021-09-28 | $19.28 | $19.57 | $18.88 | $18.98 | $18.86 | 15,652,210 |
| 2021-09-27 | $20.72 | $20.96 | $18.97 | $19.33 | $19.21 | 26,100,470 |
| 2021-09-24 | $20.82 | $22.07 | $20.58 | $20.70 | $20.57 | 24,938,840 |
| 2021-09-23 | $21.85 | $22.50 | $20.96 | $21.07 | $20.93 | 25,667,450 |
| 2021-09-22 | $22.44 | $23.21 | $21.35 | $21.58 | $21.44 | 30,416,080 |
| 2021-09-21 | $22.88 | $22.88 | $22.88 | $22.88 | $22.73 | 0 |
| 2021-09-20 | $22.88 | $22.88 | $22.88 | $22.88 | $22.73 | 0 |
| 2021-09-17 | $22.70 | $24.35 | $21.83 | $22.88 | $22.73 | 34,159,380 |
| 2021-09-16 | $23.73 | $24.80 | $22.65 | $22.91 | $22.76 | 42,690,900 |
| 2021-09-15 | $21.42 | $24.80 | $21.42 | $23.57 | $23.42 | 49,016,490 |
| 2021-09-14 | $22.88 | $23.50 | $21.20 | $21.42 | $21.28 | 42,146,250 |
| 2021-09-13 | $20.81 | $24.18 | $19.51 | $22.99 | $22.84 | 59,318,070 |
| 2021-09-10 | $20.82 | $21.77 | $20.30 | $20.82 | $20.69 | 42,847,140 |
| 2021-09-09 | $22.38 | $22.69 | $20.77 | $20.82 | $20.69 | 65,766,830 |
| 2021-09-08 | $20.97 | $24.11 | $20.62 | $24.11 | $23.95 | 68,437,700 |
| 2021-09-07 | $18.20 | $21.19 | $18.19 | $20.09 | $19.96 | 45,103,960 |
| 2021-09-06 | $16.76 | $18.52 | $16.58 | $17.93 | $17.81 | 31,445,950 |
| 2021-09-03 | $17.52 | $17.62 | $16.45 | $16.77 | $16.66 | 26,326,320 |
| 2021-09-02 | $17.84 | $18.18 | $17.10 | $17.57 | $17.46 | 32,315,940 |
| 2021-09-01 | $16.01 | $18.34 | $15.86 | $17.55 | $17.44 | 43,558,890 |
| 2021-08-31 | $16.42 | $17.04 | $15.94 | $16.10 | $16.00 | 38,033,640 |
| 2021-08-30 | $14.97 | $17.10 | $14.52 | $17.10 | $16.99 | 51,492,990 |
| 2021-08-27 | $13.44 | $14.44 | $13.15 | $14.25 | $14.16 | 17,694,420 |
| 2021-08-26 | $13.53 | $13.53 | $13.25 | $13.30 | $13.21 | 7,085,850 |
| 2021-08-25 | $13.28 | $13.65 | $13.24 | $13.62 | $13.53 | 9,330,610 |
| 2021-08-24 | $13.40 | $13.47 | $13.16 | $13.21 | $13.12 | 6,059,700 |
| 2021-08-23 | $12.95 | $13.41 | $12.94 | $13.36 | $13.27 | 5,955,140 |
| 2021-08-20 | $13.25 | $13.29 | $12.88 | $12.98 | $12.90 | 5,857,280 |
| 2021-08-19 | $13.32 | $13.43 | $13.28 | $13.34 | $13.25 | 3,136,530 |
| 2021-08-18 | $13.34 | $13.37 | $13.22 | $13.33 | $13.24 | 3,677,200 |
| 2021-08-17 | $13.71 | $13.71 | $13.26 | $13.28 | $13.19 | 5,528,140 |
| 2021-08-16 | $13.45 | $13.79 | $13.44 | $13.71 | $13.62 | 5,087,550 |
| 2021-08-13 | $13.70 | $13.72 | $13.46 | $13.51 | $13.42 | 6,018,930 |
| 2021-08-12 | $13.60 | $14.05 | $13.58 | $13.75 | $13.66 | 8,770,740 |
| 2021-08-11 | $13.64 | $13.77 | $13.53 | $13.58 | $13.49 | 5,224,800 |
| 2021-08-10 | $13.50 | $13.68 | $13.42 | $13.64 | $13.55 | 5,861,130 |
| 2021-08-09 | $13.44 | $13.62 | $13.31 | $13.55 | $13.46 | 6,228,420 |
| 2021-08-06 | $13.93 | $13.93 | $13.30 | $13.50 | $13.41 | 8,161,060 |
| 2021-08-05 | $14.00 | $14.12 | $13.69 | $13.91 | $13.82 | 6,937,760 |
| 2021-08-04 | $13.89 | $14.05 | $13.61 | $13.87 | $13.78 | 7,775,840 |
| 2021-08-03 | $14.30 | $14.62 | $13.97 | $14.00 | $13.91 | 9,483,750 |
| 2021-08-02 | $14.05 | $14.47 | $13.82 | $14.46 | $14.37 | 7,334,020 |
| 2021-07-30 | $14.23 | $14.23 | $13.81 | $14.06 | $13.97 | 8,491,170 |
| 2021-07-29 | $13.69 | $14.54 | $13.66 | $14.45 | $14.36 | 11,853,530 |
| 2021-07-28 | $13.47 | $14.13 | $13.13 | $13.82 | $13.73 | 11,408,060 |
| 2021-07-27 | $14.47 | $14.63 | $13.10 | $13.15 | $13.07 | 12,865,850 |
| 2021-07-26 | $15.25 | $15.41 | $14.38 | $14.46 | $14.37 | 6,815,850 |
| 2021-07-23 | $15.92 | $15.92 | $15.15 | $15.36 | $15.26 | 5,152,600 |
| 2021-07-22 | $15.78 | $15.95 | $15.53 | $15.92 | $15.82 | 4,567,020 |
| 2021-07-21 | $15.45 | $15.84 | $15.38 | $15.73 | $15.63 | 4,060,160 |
| 2021-07-20 | $15.40 | $15.52 | $15.17 | $15.48 | $15.38 | 2,282,340 |
| 2021-07-19 | $15.50 | $15.55 | $15.27 | $15.42 | $15.32 | 2,679,800 |
| 2021-07-16 | $15.79 | $15.79 | $15.50 | $15.52 | $15.42 | 4,361,070 |
| 2021-07-15 | $16.06 | $16.15 | $15.60 | $15.76 | $15.66 | 4,372,580 |
| 2021-07-14 | $16.49 | $16.64 | $16.03 | $16.07 | $15.97 | 6,024,700 |
| 2021-07-13 | $15.99 | $16.72 | $15.92 | $16.49 | $16.38 | 7,557,890 |
| 2021-07-12 | $15.66 | $16.22 | $15.50 | $16.01 | $15.91 | 6,627,450 |
| 2021-07-09 | $15.53 | $15.70 | $15.31 | $15.54 | $15.44 | 3,884,940 |
| 2021-07-08 | $15.90 | $16.18 | $15.54 | $15.64 | $15.54 | 6,995,330 |
| 2021-07-07 | $15.64 | $15.69 | $15.12 | $15.43 | $15.33 | 4,779,750 |
| 2021-07-06 | $15.88 | $15.90 | $15.53 | $15.69 | $15.59 | 2,490,520 |
| 2021-07-05 | $15.44 | $15.88 | $15.43 | $15.78 | $15.68 | 3,007,720 |
| 2021-07-02 | $15.64 | $15.69 | $15.40 | $15.42 | $15.32 | 2,487,490 |
| 2021-07-01 | $15.80 | $15.91 | $15.62 | $15.62 | $15.52 | 3,479,220 |
| 2021-06-30 | $15.89 | $15.94 | $15.68 | $15.76 | $15.66 | 3,455,150 |
| 2021-06-29 | $16.53 | $16.54 | $15.79 | $15.87 | $15.77 | 5,863,190 |
| 2021-06-28 | $16.70 | $16.75 | $16.53 | $16.53 | $16.42 | 2,197,400 |
| 2021-06-25 | $16.96 | $16.96 | $16.59 | $16.87 | $16.46 | 3,476,900 |
| 2021-06-24 | $16.79 | $17.18 | $16.78 | $16.98 | $16.57 | 3,608,400 |
| 2021-06-23 | $16.71 | $17.04 | $16.60 | $16.88 | $16.47 | 3,702,010 |
| 2021-06-22 | $17.06 | $17.18 | $16.62 | $16.76 | $16.36 | 4,055,270 |
| 2021-06-21 | $16.59 | $17.08 | $16.40 | $17.04 | $16.63 | 4,188,810 |
| 2021-06-18 | $16.36 | $16.67 | $16.20 | $16.67 | $16.27 | 3,504,840 |
| 2021-06-17 | $16.22 | $16.47 | $16.18 | $16.37 | $15.97 | 3,107,980 |
| 2021-06-16 | $16.68 | $16.68 | $16.13 | $16.20 | $15.81 | 4,725,010 |
| 2021-06-15 | $16.88 | $16.92 | $16.60 | $16.74 | $16.34 | 4,206,550 |
| 2021-06-14 | $16.68 | $16.68 | $16.68 | $16.68 | $16.28 | 0 |
| 2021-06-11 | $17.83 | $17.86 | $16.36 | $16.68 | $16.28 | 12,919,280 |
| 2021-06-10 | $17.77 | $18.04 | $17.63 | $17.96 | $17.53 | 5,259,580 |
| 2021-06-09 | $18.38 | $18.38 | $17.68 | $17.79 | $17.36 | 6,850,160 |
| 2021-06-08 | $18.47 | $18.74 | $18.25 | $18.28 | $17.84 | 7,420,310 |
| 2021-06-07 | $17.88 | $18.64 | $17.72 | $18.54 | $18.09 | 11,571,210 |
| 2021-06-04 | $17.60 | $17.87 | $17.41 | $17.61 | $17.18 | 4,131,640 |
| 2021-06-03 | $18.00 | $18.25 | $17.68 | $17.68 | $17.25 | 6,476,960 |
| 2021-06-02 | $17.52 | $18.48 | $17.40 | $17.93 | $17.50 | 12,120,180 |
| 2021-06-01 | $17.32 | $17.72 | $17.10 | $17.51 | $17.09 | 4,627,210 |
| 2021-05-31 | $17.39 | $17.65 | $17.26 | $17.33 | $16.91 | 4,908,760 |
| 2021-05-28 | $17.88 | $17.90 | $17.38 | $17.45 | $17.03 | 7,129,660 |
| 2021-05-27 | $17.54 | $18.14 | $17.35 | $17.96 | $17.53 | 8,216,780 |
| 2021-05-26 | $17.77 | $17.97 | $17.34 | $17.51 | $17.09 | 8,318,280 |
| 2021-05-25 | $17.80 | $18.03 | $17.58 | $17.87 | $17.44 | 7,057,140 |
| 2021-05-24 | $17.29 | $17.88 | $17.29 | $17.86 | $17.43 | 7,797,980 |
| 2021-05-21 | $17.60 | $17.93 | $17.32 | $17.40 | $16.98 | 7,449,690 |
| 2021-05-20 | $17.27 | $17.65 | $17.08 | $17.53 | $17.11 | 10,406,780 |
| 2021-05-19 | $16.35 | $17.76 | $16.23 | $17.39 | $16.97 | 15,548,170 |
| 2021-05-18 | $16.93 | $17.33 | $16.48 | $16.52 | $16.12 | 8,592,470 |
| 2021-05-17 | $16.66 | $16.85 | $16.30 | $16.74 | $16.34 | 5,570,920 |
| 2021-05-14 | $16.84 | $16.92 | $16.48 | $16.75 | $16.35 | 4,984,530 |
| 2021-05-13 | $16.16 | $16.65 | $16.11 | $16.62 | $16.22 | 4,379,350 |
| 2021-05-12 | $16.00 | $16.34 | $15.90 | $16.30 | $15.91 | 3,615,810 |
| 2021-05-11 | $15.91 | $16.10 | $15.72 | $16.05 | $15.66 | 2,664,470 |
| 2021-05-10 | $16.08 | $16.27 | $15.80 | $15.99 | $15.60 | 2,725,460 |
| 2021-05-07 | $16.21 | $16.28 | $15.96 | $16.00 | $15.61 | 2,543,050 |
| 2021-05-06 | $16.49 | $16.54 | $16.00 | $16.18 | $15.79 | 4,114,630 |
| 2021-05-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.17 | 0 |
| 2021-05-04 | $16.57 | $16.57 | $16.57 | $16.57 | $16.17 | 0 |
| 2021-04-30 | $16.68 | $16.70 | $16.38 | $16.57 | $16.17 | 3,985,620 |
| 2021-04-29 | $16.31 | $16.74 | $16.28 | $16.68 | $16.28 | 5,098,330 |
| 2021-04-28 | $16.05 | $16.67 | $16.04 | $16.41 | $16.01 | 4,355,750 |
| 2021-04-27 | $16.37 | $16.44 | $16.04 | $16.10 | $15.71 | 2,672,100 |
| 2021-04-26 | $16.13 | $16.64 | $16.13 | $16.23 | $15.84 | 5,101,950 |
| 2021-04-23 | $16.22 | $16.43 | $15.96 | $16.04 | $15.65 | 4,444,720 |
| 2021-04-22 | $15.76 | $16.45 | $15.70 | $16.29 | $15.90 | 8,864,760 |
| 2021-04-21 | $15.70 | $16.12 | $15.65 | $15.75 | $15.37 | 4,506,990 |
| 2021-04-20 | $15.41 | $16.04 | $15.31 | $15.61 | $15.23 | 5,453,660 |
| 2021-04-19 | $15.24 | $15.85 | $15.16 | $15.47 | $15.10 | 5,453,350 |
| 2021-04-16 | $15.06 | $15.24 | $14.97 | $15.16 | $14.79 | 2,145,780 |
| 2021-04-15 | $14.93 | $15.07 | $14.75 | $15.04 | $14.68 | 2,030,790 |
| 2021-04-14 | $14.90 | $15.03 | $14.83 | $14.99 | $14.63 | 2,416,260 |
| 2021-04-13 | $15.05 | $15.19 | $14.84 | $14.90 | $14.54 | 2,484,010 |
| 2021-04-12 | $15.46 | $15.46 | $15.01 | $15.03 | $14.67 | 3,049,700 |
| 2021-04-09 | $15.62 | $15.68 | $15.39 | $15.46 | $15.09 | 2,222,480 |
| 2021-04-08 | $15.66 | $15.77 | $15.55 | $15.63 | $15.25 | 2,501,120 |
| 2021-04-07 | $15.81 | $15.87 | $15.54 | $15.65 | $15.27 | 2,730,300 |
| 2021-04-06 | $15.75 | $15.96 | $15.65 | $15.87 | $15.49 | 2,706,790 |
| 2021-04-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.39 | 0 |
| 2021-04-02 | $15.87 | $15.87 | $15.49 | $15.77 | $15.39 | 3,745,570 |
| 2021-04-01 | $16.02 | $16.03 | $15.71 | $15.80 | $15.42 | 2,858,940 |
| 2021-03-31 | $15.82 | $16.10 | $15.71 | $16.04 | $15.65 | 2,353,640 |
| 2021-03-30 | $16.06 | $16.10 | $15.82 | $15.83 | $15.45 | 2,911,100 |
| 2021-03-29 | $16.50 | $16.51 | $16.03 | $16.07 | $15.68 | 3,799,180 |
| 2021-03-26 | $16.48 | $16.65 | $16.40 | $16.50 | $16.10 | 2,961,760 |
| 2021-03-25 | $16.81 | $16.81 | $16.33 | $16.57 | $16.17 | 4,155,230 |
| 2021-03-24 | $16.72 | $16.92 | $16.34 | $16.87 | $16.46 | 5,375,580 |
| 2021-03-23 | $16.47 | $17.25 | $16.38 | $16.76 | $16.36 | 9,079,780 |
| 2021-03-22 | $16.20 | $16.55 | $16.13 | $16.51 | $16.11 | 3,579,090 |
| 2021-03-19 | $16.23 | $16.51 | $16.11 | $16.27 | $15.88 | 2,346,630 |
| 2021-03-18 | $16.16 | $16.70 | $16.16 | $16.29 | $15.90 | 3,383,520 |
| 2021-03-17 | $16.42 | $16.47 | $16.11 | $16.19 | $15.80 | 2,937,630 |
| 2021-03-16 | $15.76 | $16.48 | $15.68 | $16.40 | $16.00 | 5,954,400 |
| 2021-03-15 | $15.71 | $16.08 | $15.39 | $15.63 | $15.25 | 5,507,050 |
| 2021-03-12 | $16.49 | $16.52 | $16.01 | $16.05 | $15.66 | 3,097,400 |
| 2021-03-11 | $16.00 | $16.57 | $15.84 | $16.44 | $16.04 | 3,327,330 |
| 2021-03-10 | $16.45 | $16.60 | $15.92 | $16.06 | $15.67 | 3,147,060 |
| 2021-03-09 | $16.97 | $17.05 | $15.97 | $16.36 | $15.96 | 6,620,020 |
| 2021-03-08 | $17.18 | $17.50 | $16.93 | $17.10 | $16.69 | 5,683,000 |
| 2021-03-05 | $16.80 | $17.26 | $16.70 | $16.99 | $16.58 | 4,579,270 |
| 2021-03-04 | $16.80 | $17.05 | $16.75 | $16.86 | $16.45 | 3,585,000 |
| 2021-03-03 | $16.90 | $16.97 | $16.63 | $16.91 | $16.50 | 3,547,550 |
| 2021-03-02 | $16.80 | $17.09 | $16.70 | $16.80 | $16.39 | 6,005,550 |
| 2021-03-01 | $16.57 | $17.11 | $16.57 | $16.89 | $16.48 | 5,747,900 |
| 2021-02-26 | $15.80 | $16.65 | $15.72 | $16.43 | $16.03 | 5,268,490 |
| 2021-02-25 | $16.38 | $16.45 | $15.90 | $15.97 | $15.58 | 3,236,660 |
| 2021-02-24 | $16.05 | $16.51 | $16.00 | $16.30 | $15.91 | 3,956,770 |
| 2021-02-23 | $16.50 | $16.79 | $16.06 | $16.10 | $15.71 | 4,495,910 |
| 2021-02-22 | $16.50 | $17.17 | $16.50 | $16.65 | $16.25 | 7,554,290 |
| 2021-02-19 | $15.60 | $16.61 | $15.56 | $16.45 | $16.05 | 6,351,970 |
| 2021-02-18 | $15.28 | $15.82 | $15.28 | $15.67 | $15.29 | 4,663,330 |
| 2021-02-17 | $15.11 | $15.11 | $15.11 | $15.11 | $14.74 | 0 |
| 2021-02-16 | $15.11 | $15.11 | $15.11 | $15.11 | $14.74 | 0 |
| 2021-02-15 | $15.11 | $15.11 | $15.11 | $15.11 | $14.74 | 0 |
| 2021-02-12 | $15.11 | $15.11 | $15.11 | $15.11 | $14.74 | 0 |
| 2021-02-11 | $15.11 | $15.11 | $15.11 | $15.11 | $14.74 | 0 |
| 2021-02-10 | $14.95 | $15.20 | $14.88 | $15.11 | $14.74 | 3,153,170 |
| 2021-02-09 | $14.76 | $15.09 | $14.69 | $14.97 | $14.61 | 3,852,880 |
| 2021-02-08 | $15.06 | $15.32 | $14.66 | $14.69 | $14.34 | 4,698,200 |
| 2021-02-05 | $15.18 | $15.85 | $15.08 | $15.12 | $14.75 | 4,269,010 |
| 2021-02-04 | $16.10 | $16.14 | $14.91 | $15.20 | $14.83 | 8,180,050 |
| 2021-02-03 | $16.51 | $16.77 | $16.09 | $16.18 | $15.79 | 5,534,700 |
| 2021-02-02 | $16.72 | $17.08 | $16.25 | $16.79 | $16.38 | 5,042,750 |
| 2021-02-01 | $17.17 | $17.37 | $16.65 | $16.80 | $16.39 | 5,015,500 |
| 2021-01-29 | $17.73 | $17.92 | $16.88 | $17.26 | $16.84 | 6,683,730 |
| 2021-01-28 | $17.30 | $18.17 | $17.28 | $17.60 | $17.17 | 10,571,120 |
| 2021-01-27 | $16.46 | $17.78 | $16.28 | $17.50 | $17.08 | 10,811,160 |
| 2021-01-26 | $16.41 | $16.92 | $16.30 | $16.52 | $16.12 | 3,605,680 |
| 2021-01-25 | $17.30 | $17.30 | $16.37 | $16.53 | $16.13 | 6,909,120 |
| 2021-01-22 | $17.40 | $17.57 | $17.08 | $17.38 | $16.96 | 4,317,700 |
| 2021-01-21 | $17.10 | $17.70 | $17.00 | $17.49 | $17.07 | 6,644,370 |
| 2021-01-20 | $17.19 | $17.38 | $17.05 | $17.11 | $16.70 | 3,089,340 |
| 2021-01-19 | $17.36 | $17.52 | $17.10 | $17.20 | $16.78 | 3,329,540 |
| 2021-01-18 | $17.30 | $17.55 | $17.30 | $17.36 | $16.94 | 3,834,900 |
| 2021-01-15 | $17.06 | $17.51 | $17.06 | $17.29 | $16.87 | 3,480,700 |
| 2021-01-14 | $16.46 | $17.68 | $16.46 | $17.13 | $16.72 | 7,470,530 |
| 2021-01-13 | $17.35 | $17.49 | $16.57 | $16.78 | $16.37 | 7,872,210 |
| 2021-01-12 | $17.49 | $17.60 | $17.18 | $17.44 | $17.02 | 4,282,000 |
| 2021-01-11 | $17.81 | $18.19 | $17.33 | $17.49 | $17.07 | 6,449,380 |
| 2021-01-08 | $17.18 | $18.21 | $17.06 | $17.80 | $17.37 | 7,693,800 |
| 2021-01-07 | $18.41 | $18.43 | $17.30 | $17.42 | $17.00 | 9,589,270 |
| 2021-01-06 | $18.25 | $18.75 | $17.95 | $18.45 | $18.00 | 12,973,290 |
| 2021-01-05 | $18.64 | $18.99 | $17.51 | $17.66 | $17.23 | 13,750,530 |
| 2021-01-04 | $19.30 | $19.50 | $18.58 | $18.82 | $18.37 | 11,810,020 |
| 2021-01-01 | $19.42 | $19.42 | $19.42 | $19.42 | $18.95 | 0 |
| 2020-12-31 | $18.51 | $19.60 | $18.51 | $19.42 | $18.95 | 12,890,430 |
| 2020-12-30 | $18.40 | $18.56 | $18.09 | $18.40 | $17.96 | 6,408,270 |
| 2020-12-29 | $17.60 | $18.74 | $17.40 | $18.29 | $17.85 | 9,144,110 |
| 2020-12-28 | $17.57 | $17.73 | $17.00 | $17.46 | $17.04 | 4,319,860 |
| 2020-12-25 | $17.75 | $18.02 | $17.50 | $17.55 | $17.13 | 4,156,750 |
| 2020-12-24 | $18.30 | $18.30 | $17.50 | $17.92 | $17.49 | 5,828,460 |
| 2020-12-23 | $18.24 | $18.58 | $18.03 | $18.28 | $17.84 | 5,974,490 |
| 2020-12-22 | $17.76 | $18.62 | $17.63 | $18.21 | $17.77 | 7,949,210 |
| 2020-12-21 | $17.44 | $17.94 | $17.42 | $17.76 | $17.33 | 4,178,930 |
| 2020-12-18 | $17.71 | $17.89 | $17.33 | $17.43 | $17.01 | 3,219,730 |
| 2020-12-17 | $17.70 | $17.88 | $17.21 | $17.71 | $17.28 | 6,217,440 |
| 2020-12-16 | $18.01 | $18.08 | $17.76 | $17.83 | $17.40 | 2,461,760 |
| 2020-12-15 | $17.93 | $18.27 | $17.90 | $18.01 | $17.57 | 2,062,150 |
| 2020-12-14 | $17.94 | $18.25 | $17.61 | $18.03 | $17.59 | 3,314,150 |
| 2020-12-11 | $19.15 | $19.15 | $17.76 | $17.97 | $17.54 | 7,363,750 |
| 2020-12-10 | $19.26 | $19.44 | $18.74 | $19.15 | $18.69 | 4,479,890 |
| 2020-12-09 | $20.20 | $20.23 | $19.20 | $19.25 | $18.78 | 4,729,010 |
| 2020-12-08 | $20.04 | $20.48 | $19.94 | $20.08 | $19.59 | 3,291,800 |
| 2020-12-07 | $20.42 | $20.42 | $19.86 | $20.00 | $19.52 | 2,608,610 |
| 2020-12-04 | $20.20 | $20.40 | $20.01 | $20.26 | $19.77 | 2,866,580 |
| 2020-12-03 | $20.28 | $20.61 | $20.18 | $20.31 | $19.82 | 3,820,230 |
| 2020-12-02 | $20.58 | $20.68 | $20.17 | $20.28 | $19.79 | 4,321,350 |
| 2020-12-01 | $20.05 | $20.80 | $20.01 | $20.50 | $20.00 | 5,806,920 |
| 2020-11-30 | $19.76 | $20.26 | $19.35 | $19.95 | $19.47 | 4,008,680 |
| 2020-11-27 | $19.86 | $20.15 | $19.40 | $19.96 | $19.48 | 4,897,600 |
| 2020-11-26 | $20.20 | $20.33 | $19.70 | $19.96 | $19.48 | 4,224,700 |
| 2020-11-25 | $20.72 | $20.75 | $20.13 | $20.14 | $19.65 | 4,308,310 |
| 2020-11-24 | $20.55 | $20.85 | $20.45 | $20.60 | $20.10 | 2,576,640 |
| 2020-11-23 | $20.82 | $20.83 | $20.49 | $20.55 | $20.05 | 2,842,230 |
| 2020-11-20 | $21.00 | $21.08 | $20.68 | $20.82 | $20.32 | 2,587,010 |
| 2020-11-19 | $20.49 | $20.97 | $20.26 | $20.95 | $20.44 | 3,673,430 |
| 2020-11-18 | $20.99 | $21.04 | $20.49 | $20.56 | $20.06 | 4,104,650 |
| 2020-11-17 | $21.05 | $21.20 | $20.54 | $21.00 | $20.49 | 3,688,440 |
| 2020-11-16 | $21.52 | $21.68 | $20.90 | $21.12 | $20.61 | 6,033,460 |
| 2020-11-13 | $21.60 | $21.64 | $21.21 | $21.45 | $20.93 | 2,970,950 |
| 2020-11-12 | $21.67 | $21.88 | $21.43 | $21.72 | $21.20 | 3,908,180 |
| 2020-11-11 | $21.83 | $21.90 | $21.42 | $21.70 | $21.18 | 5,759,060 |
| 2020-11-10 | $21.40 | $22.15 | $21.05 | $22.02 | $21.49 | 9,672,000 |
| 2020-11-09 | $20.49 | $21.48 | $20.30 | $21.39 | $20.87 | 8,398,800 |
| 2020-11-06 | $20.88 | $20.95 | $20.20 | $20.28 | $19.79 | 4,689,050 |
| 2020-11-05 | $20.54 | $20.84 | $20.25 | $20.71 | $20.21 | 5,050,890 |
| 2020-11-04 | $20.86 | $20.86 | $20.15 | $20.34 | $19.85 | 7,560,120 |
| 2020-11-03 | $20.85 | $20.93 | $20.50 | $20.87 | $20.37 | 5,190,450 |
| 2020-11-02 | $21.47 | $21.64 | $20.43 | $20.85 | $20.35 | 7,754,760 |
| 2020-10-30 | $22.11 | $22.20 | $21.25 | $21.49 | $20.97 | 4,916,850 |
| 2020-10-29 | $21.99 | $22.46 | $21.74 | $22.19 | $21.65 | 4,206,380 |
| 2020-10-28 | $21.79 | $22.53 | $21.38 | $22.30 | $21.76 | 5,875,580 |
| 2020-10-27 | $21.22 | $22.00 | $21.08 | $21.88 | $21.35 | 4,886,400 |
| 2020-10-26 | $21.04 | $21.49 | $20.73 | $21.25 | $20.74 | 3,236,020 |
| 2020-10-23 | $21.85 | $21.96 | $21.07 | $21.11 | $20.60 | 4,793,520 |
| 2020-10-22 | $21.85 | $22.08 | $21.55 | $21.79 | $21.26 | 3,357,200 |
| 2020-10-21 | $22.52 | $22.57 | $21.73 | $21.88 | $21.35 | 4,510,270 |
| 2020-10-20 | $22.35 | $22.54 | $22.01 | $22.53 | $21.99 | 5,489,880 |
| 2020-10-19 | $22.80 | $22.93 | $22.01 | $22.03 | $21.50 | 4,804,580 |
| 2020-10-16 | $23.12 | $23.12 | $22.44 | $22.61 | $22.06 | 4,993,260 |
| 2020-10-15 | $23.30 | $23.36 | $22.81 | $22.90 | $22.35 | 5,604,810 |
| 2020-10-14 | $23.01 | $23.61 | $22.89 | $23.17 | $22.61 | 9,047,560 |
| 2020-10-13 | $22.98 | $23.55 | $22.93 | $23.15 | $22.59 | 10,210,090 |
| 2020-10-12 | $22.45 | $23.00 | $22.30 | $22.93 | $22.38 | 9,046,070 |
| 2020-10-09 | $22.29 | $22.58 | $21.90 | $22.38 | $21.84 | 7,195,490 |
| 2020-10-08 | $21.95 | $21.95 | $21.95 | $21.95 | $21.42 | 0 |
| 2020-10-07 | $21.95 | $21.95 | $21.95 | $21.95 | $21.42 | 0 |
| 2020-10-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.42 | 0 |
| 2020-10-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.42 | 0 |
| 2020-10-02 | $21.95 | $21.95 | $21.95 | $21.95 | $21.42 | 0 |
| 2020-10-01 | $21.95 | $21.95 | $21.95 | $21.95 | $21.42 | 0 |
| 2020-09-30 | $21.11 | $22.35 | $20.93 | $21.95 | $21.42 | 9,674,720 |
| 2020-09-29 | $20.80 | $21.17 | $20.66 | $21.04 | $20.53 | 3,962,380 |
| 2020-09-28 | $21.03 | $21.20 | $20.60 | $20.69 | $20.19 | 3,446,060 |
| 2020-09-25 | $21.60 | $21.75 | $20.68 | $20.90 | $20.40 | 7,978,950 |
| 2020-09-24 | $22.00 | $22.69 | $21.47 | $21.53 | $21.01 | 8,799,100 |
| 2020-09-23 | $21.77 | $22.23 | $21.61 | $22.13 | $21.60 | 5,392,840 |
| 2020-09-22 | $22.02 | $22.16 | $21.64 | $21.70 | $21.18 | 5,293,340 |
| 2020-09-21 | $22.75 | $22.76 | $22.18 | $22.25 | $21.71 | 5,903,610 |
| 2020-09-18 | $22.39 | $22.87 | $21.93 | $22.73 | $22.18 | 9,007,790 |
| 2020-09-17 | $22.03 | $22.78 | $21.88 | $22.49 | $21.95 | 7,058,320 |
| 2020-09-16 | $22.78 | $22.86 | $22.05 | $22.25 | $21.71 | 6,666,740 |
| 2020-09-15 | $23.00 | $23.15 | $22.33 | $22.74 | $22.19 | 6,186,920 |
| 2020-09-14 | $22.40 | $23.05 | $22.24 | $22.97 | $22.42 | 7,614,890 |
| 2020-09-11 | $22.01 | $22.43 | $21.97 | $22.35 | $21.81 | 5,535,090 |
| 2020-09-10 | $22.61 | $22.99 | $21.93 | $22.10 | $21.57 | 9,194,670 |
| 2020-09-09 | $23.65 | $23.69 | $22.40 | $22.44 | $21.90 | 11,096,200 |
| 2020-09-08 | $23.22 | $23.91 | $22.82 | $23.90 | $23.32 | 7,813,550 |
| 2020-09-07 | $23.82 | $24.14 | $23.10 | $23.23 | $22.67 | 8,029,860 |
| 2020-09-04 | $22.96 | $23.78 | $22.75 | $23.73 | $23.16 | 7,270,760 |
| 2020-09-03 | $24.48 | $24.52 | $23.24 | $23.50 | $22.93 | 10,209,300 |
| 2020-09-02 | $23.86 | $24.45 | $23.55 | $24.39 | $23.80 | 9,005,440 |
| 2020-09-01 | $24.08 | $24.11 | $23.68 | $23.83 | $23.25 | 6,467,900 |
| 2020-08-31 | $24.52 | $24.96 | $24.07 | $24.08 | $23.50 | 10,787,350 |
| 2020-08-28 | $24.48 | $24.67 | $24.06 | $24.50 | $23.91 | 9,240,060 |
| 2020-08-27 | $23.76 | $24.50 | $23.20 | $24.50 | $23.91 | 13,589,040 |
| 2020-08-26 | $23.83 | $24.25 | $23.31 | $23.75 | $23.18 | 10,555,100 |
| 2020-08-25 | $23.48 | $24.25 | $23.02 | $24.02 | $23.44 | 14,082,690 |
| 2020-08-24 | $23.19 | $23.73 | $22.45 | $23.32 | $22.76 | 11,166,650 |
| 2020-08-21 | $22.52 | $23.68 | $22.52 | $23.11 | $22.55 | 10,247,490 |
| 2020-08-20 | $22.21 | $22.71 | $21.94 | $22.46 | $21.92 | 5,785,080 |
| 2020-08-19 | $23.07 | $23.07 | $22.22 | $22.33 | $21.79 | 6,166,930 |
| 2020-08-18 | $23.19 | $23.21 | $22.73 | $23.07 | $22.51 | 7,363,260 |
| 2020-08-17 | $22.84 | $23.27 | $22.49 | $23.19 | $22.63 | 11,675,870 |
| 2020-08-14 | $22.31 | $22.76 | $21.96 | $22.70 | $22.15 | 6,836,410 |
| 2020-08-13 | $22.24 | $22.76 | $22.10 | $22.40 | $21.86 | 8,778,180 |
| 2020-08-12 | $22.90 | $22.98 | $21.50 | $22.08 | $21.55 | 13,852,300 |
| 2020-08-11 | $23.26 | $23.75 | $22.80 | $22.85 | $22.30 | 11,345,750 |
| 2020-08-10 | $23.00 | $23.69 | $22.75 | $23.22 | $22.66 | 10,893,660 |
| 2020-08-07 | $24.56 | $24.82 | $23.11 | $23.42 | $22.85 | 18,937,730 |
| 2020-08-06 | $25.70 | $25.79 | $24.27 | $24.61 | $24.02 | 19,687,640 |
| 2020-08-05 | $25.96 | $26.08 | $24.71 | $25.73 | $25.11 | 16,632,600 |
| 2020-08-04 | $25.86 | $27.40 | $25.66 | $26.14 | $25.51 | 25,298,160 |
| 2020-08-03 | $25.16 | $26.08 | $25.02 | $25.62 | $25.00 | 25,474,460 |
| 2020-07-31 | $26.00 | $26.34 | $24.55 | $25.27 | $24.66 | 46,646,350 |
| 2020-07-30 | $26.35 | $26.35 | $26.35 | $26.35 | $25.71 | 3,148,000 |
| 2020-07-29 | $27.00 | $29.28 | $27.00 | $29.28 | $28.57 | 25,386,020 |
| 2020-07-28 | $24.83 | $26.62 | $24.70 | $26.62 | $25.98 | 33,369,720 |
| 2020-07-27 | $24.33 | $25.10 | $23.69 | $24.20 | $23.62 | 13,330,480 |
| 2020-07-24 | $25.80 | $25.99 | $23.86 | $24.17 | $23.59 | 17,032,240 |
| 2020-07-23 | $26.19 | $26.48 | $24.80 | $25.74 | $25.12 | 14,338,090 |
| 2020-07-22 | $26.23 | $27.06 | $25.99 | $26.25 | $25.62 | 10,949,000 |
| 2020-07-21 | $26.41 | $27.25 | $26.06 | $26.40 | $25.76 | 10,313,820 |
| 2020-07-20 | $26.02 | $26.50 | $25.26 | $26.35 | $25.71 | 11,868,150 |
| 2020-07-17 | $25.19 | $26.48 | $25.19 | $26.15 | $25.52 | 15,073,800 |
| 2020-07-16 | $27.45 | $27.98 | $25.28 | $25.30 | $24.69 | 18,862,270 |
| 2020-07-15 | $29.35 | $29.97 | $27.48 | $27.60 | $26.93 | 17,902,050 |
| 2020-07-14 | $29.81 | $30.55 | $28.47 | $29.09 | $28.39 | 15,477,450 |
| 2020-07-13 | $29.40 | $30.23 | $28.80 | $30.10 | $29.37 | 22,640,270 |
| 2020-07-10 | $29.39 | $30.00 | $28.60 | $29.58 | $28.87 | 18,773,300 |
| 2020-07-09 | $27.60 | $30.30 | $27.41 | $29.75 | $29.03 | 26,934,290 |
| 2020-07-08 | $27.76 | $28.11 | $27.00 | $27.65 | $26.98 | 20,449,890 |
| 2020-07-07 | $26.69 | $28.20 | $26.11 | $27.79 | $27.12 | 31,563,230 |
| 2020-07-06 | $26.45 | $27.33 | $26.03 | $26.71 | $26.06 | 29,470,740 |
| 2020-07-03 | $27.23 | $27.37 | $26.28 | $26.76 | $26.11 | 16,335,000 |
| 2020-07-02 | $26.90 | $27.75 | $26.57 | $26.66 | $26.02 | 26,463,290 |
| 2020-07-01 | $26.47 | $27.54 | $26.03 | $27.07 | $26.42 | 36,177,630 |
| 2020-06-30 | $24.12 | $25.20 | $23.81 | $25.04 | $24.43 | 18,124,560 |
| 2020-06-29 | $24.82 | $24.83 | $23.82 | $24.04 | $23.46 | 11,773,880 |
| 2020-06-26 | $25.07 | $25.07 | $25.07 | $25.07 | $24.46 | 0 |
| 2020-06-25 | $25.07 | $25.07 | $25.07 | $25.07 | $24.46 | 0 |
| 2020-06-24 | $25.08 | $25.30 | $24.40 | $25.07 | $24.46 | 14,606,170 |
| 2020-06-23 | $23.98 | $25.18 | $23.81 | $25.13 | $24.52 | 20,752,120 |
| 2020-06-22 | $24.32 | $24.57 | $23.70 | $23.96 | $23.38 | 12,856,680 |
| 2020-06-19 | $23.45 | $24.35 | $23.02 | $24.35 | $23.76 | 14,706,390 |
| 2020-06-18 | $23.36 | $24.13 | $23.09 | $23.56 | $22.99 | 11,612,300 |
| 2020-06-17 | $24.02 | $24.31 | $22.71 | $23.46 | $22.89 | 16,953,550 |
| 2020-06-16 | $24.01 | $24.85 | $23.37 | $24.27 | $23.68 | 17,987,010 |
| 2020-06-15 | $24.08 | $25.05 | $23.32 | $23.85 | $23.27 | 23,214,210 |
| 2020-06-12 | $21.70 | $23.85 | $21.65 | $23.59 | $23.02 | 23,715,040 |
| 2020-06-11 | $21.15 | $22.88 | $21.09 | $22.34 | $21.80 | 21,645,790 |
| 2020-06-10 | $20.60 | $21.43 | $20.31 | $21.39 | $20.87 | 12,061,700 |
| 2020-06-09 | $20.42 | $20.95 | $20.36 | $20.68 | $20.18 | 6,903,020 |
| 2020-06-08 | $20.87 | $21.02 | $20.20 | $20.31 | $19.82 | 6,974,990 |
| 2020-06-05 | $20.77 | $21.16 | $20.61 | $20.82 | $20.32 | 7,961,090 |
| 2020-06-04 | $21.54 | $21.65 | $20.88 | $21.01 | $20.50 | 10,513,680 |
| 2020-06-03 | $21.25 | $22.11 | $21.07 | $21.58 | $21.06 | 17,145,290 |
| 2020-06-02 | $20.79 | $21.16 | $20.50 | $20.97 | $20.46 | 8,636,460 |
| 2020-06-01 | $20.00 | $20.89 | $19.89 | $20.71 | $20.21 | 8,086,560 |
| 2020-05-29 | $19.48 | $20.08 | $19.20 | $19.74 | $19.26 | 4,316,660 |
| 2020-05-28 | $19.61 | $19.80 | $19.05 | $19.48 | $19.01 | 5,235,620 |
| 2020-05-27 | $19.81 | $20.01 | $19.55 | $19.68 | $19.20 | 4,914,900 |
| 2020-05-26 | $19.09 | $20.08 | $18.91 | $20.00 | $19.52 | 6,686,100 |
| 2020-05-25 | $18.80 | $19.31 | $18.75 | $18.85 | $18.39 | 4,620,200 |
| 2020-05-22 | $20.10 | $20.10 | $19.01 | $19.08 | $18.62 | 6,919,700 |
| 2020-05-21 | $20.59 | $20.60 | $19.87 | $20.01 | $19.53 | 5,535,750 |
| 2020-05-20 | $21.19 | $21.19 | $20.30 | $20.42 | $19.93 | 7,208,350 |
| 2020-05-19 | $19.92 | $21.10 | $19.75 | $21.10 | $20.59 | 10,831,350 |
| 2020-05-18 | $20.20 | $20.20 | $19.61 | $19.67 | $19.19 | 6,679,480 |
| 2020-05-15 | $20.90 | $21.02 | $20.52 | $20.52 | $19.73 | 5,314,100 |
| 2020-05-14 | $20.80 | $21.09 | $20.64 | $20.75 | $19.95 | 4,582,300 |
| 2020-05-13 | $20.57 | $21.21 | $20.56 | $21.10 | $20.29 | 6,964,330 |
| 2020-05-12 | $21.00 | $21.05 | $20.30 | $20.73 | $19.94 | 8,083,300 |
| 2020-05-11 | $21.65 | $21.85 | $20.94 | $21.18 | $20.37 | 10,297,670 |
| 2020-05-08 | $20.89 | $21.64 | $20.71 | $21.49 | $20.67 | 13,678,120 |
| 2020-05-07 | $20.88 | $21.19 | $20.56 | $20.82 | $20.02 | 8,513,460 |
| 2020-05-06 | $19.90 | $21.07 | $19.74 | $20.87 | $20.07 | 12,123,180 |
| 2020-05-05 | $20.03 | $20.03 | $20.03 | $20.03 | $19.26 | 0 |
| 2020-05-04 | $20.03 | $20.03 | $20.03 | $20.03 | $19.26 | 0 |
| 2020-05-01 | $20.03 | $20.03 | $20.03 | $20.03 | $19.26 | 0 |
| 2020-04-30 | $19.90 | $20.60 | $19.80 | $20.03 | $19.26 | 12,069,550 |
| 2020-04-29 | $20.06 | $20.17 | $19.50 | $19.60 | $18.85 | 6,743,810 |
| 2020-04-28 | $20.51 | $20.51 | $19.29 | $19.90 | $19.14 | 8,831,850 |
| 2020-04-27 | $20.74 | $20.74 | $20.09 | $20.31 | $19.53 | 5,662,080 |
| 2020-04-24 | $20.88 | $21.05 | $20.29 | $20.50 | $19.71 | 8,817,330 |
| 2020-04-23 | $21.40 | $21.53 | $20.68 | $20.83 | $20.03 | 10,218,690 |
| 2020-04-22 | $20.86 | $21.37 | $20.66 | $21.35 | $20.53 | 10,228,210 |
| 2020-04-21 | $20.43 | $21.12 | $20.41 | $20.87 | $20.07 | 11,095,350 |
| 2020-04-20 | $20.38 | $20.84 | $20.04 | $20.65 | $19.86 | 13,998,200 |
| 2020-04-17 | $20.00 | $20.50 | $19.80 | $20.11 | $19.34 | 16,140,130 |
| 2020-04-16 | $18.50 | $19.95 | $18.50 | $19.59 | $18.84 | 20,421,210 |
| 2020-04-15 | $17.96 | $18.28 | $17.89 | $18.18 | $17.48 | 7,570,460 |
| 2020-04-14 | $17.40 | $18.04 | $17.27 | $17.95 | $17.26 | 7,337,200 |
| 2020-04-13 | $17.30 | $17.42 | $16.96 | $17.20 | $16.54 | 4,683,180 |
| 2020-04-10 | $18.15 | $18.15 | $17.07 | $17.48 | $16.81 | 9,185,820 |
| 2020-04-09 | $17.51 | $18.11 | $17.40 | $18.05 | $17.36 | 9,942,380 |
| 2020-04-08 | $17.22 | $17.72 | $17.10 | $17.36 | $16.69 | 5,769,980 |
| 2020-04-07 | $17.34 | $17.58 | $17.22 | $17.31 | $16.65 | 6,974,130 |
| 2020-04-06 | $16.92 | $16.92 | $16.92 | $16.92 | $16.27 | 0 |
| 2020-04-03 | $17.40 | $17.58 | $16.85 | $16.92 | $16.27 | 6,428,840 |
| 2020-04-02 | $17.15 | $17.64 | $16.80 | $17.61 | $16.93 | 8,844,650 |
| 2020-04-01 | $18.06 | $18.48 | $17.19 | $17.33 | $16.67 | 10,550,930 |
| 2020-03-31 | $18.22 | $18.81 | $17.91 | $18.25 | $17.55 | 7,634,850 |
| 2020-03-30 | $18.72 | $18.74 | $17.80 | $17.83 | $17.15 | 8,300,740 |
| 2020-03-27 | $20.36 | $20.46 | $18.92 | $19.03 | $18.30 | 9,916,200 |
| 2020-03-26 | $19.25 | $20.55 | $19.10 | $20.03 | $19.26 | 15,537,430 |
| 2020-03-25 | $18.58 | $19.55 | $18.44 | $19.55 | $18.80 | 13,072,760 |
| 2020-03-24 | $19.02 | $19.27 | $17.10 | $18.03 | $17.34 | 11,097,680 |
| 2020-03-23 | $19.00 | $19.47 | $18.50 | $18.60 | $17.89 | 7,953,400 |
| 2020-03-20 | $19.23 | $20.06 | $18.80 | $19.58 | $18.83 | 14,329,860 |
| 2020-03-19 | $17.62 | $18.89 | $17.42 | $18.80 | $18.08 | 12,434,800 |
| 2020-03-18 | $17.63 | $18.65 | $17.50 | $17.70 | $17.02 | 13,356,750 |
| 2020-03-17 | $17.80 | $18.10 | $16.60 | $17.57 | $16.90 | 10,504,910 |
| 2020-03-16 | $18.40 | $18.72 | $17.52 | $17.53 | $16.86 | 12,158,820 |
| 2020-03-13 | $17.03 | $18.70 | $17.03 | $18.30 | $17.60 | 15,092,000 |
| 2020-03-12 | $19.43 | $19.66 | $18.58 | $18.91 | $18.18 | 7,794,930 |
| 2020-03-11 | $19.85 | $20.49 | $19.78 | $19.88 | $19.12 | 9,516,380 |
| 2020-03-10 | $18.90 | $19.98 | $18.66 | $19.85 | $19.09 | 10,560,930 |
| 2020-03-09 | $19.60 | $19.78 | $18.70 | $19.00 | $18.27 | 9,787,310 |
| 2020-03-06 | $20.04 | $20.75 | $19.88 | $20.05 | $19.28 | 7,299,770 |
| 2020-03-05 | $20.56 | $20.83 | $19.84 | $20.38 | $19.60 | 12,639,860 |
| 2020-03-04 | $20.22 | $20.67 | $19.55 | $20.34 | $19.56 | 12,730,280 |
| 2020-03-03 | $21.88 | $22.80 | $20.30 | $20.77 | $19.97 | 23,598,720 |
| 2020-03-02 | $21.95 | $23.16 | $19.77 | $22.00 | $21.16 | 29,415,960 |
| 2020-02-28 | $23.02 | $25.20 | $21.69 | $21.69 | $20.86 | 22,840,900 |
| 2020-02-27 | $22.63 | $24.77 | $22.02 | $24.10 | $23.18 | 27,068,830 |
| 2020-02-26 | $21.80 | $23.58 | $21.02 | $22.69 | $21.82 | 21,858,180 |
| 2020-02-25 | $20.48 | $22.96 | $20.35 | $22.58 | $21.71 | 29,938,560 |
| 2020-02-24 | $19.80 | $21.20 | $19.42 | $20.87 | $20.07 | 18,034,670 |
| 2020-02-21 | $19.53 | $20.25 | $19.51 | $19.78 | $19.02 | 14,928,040 |
| 2020-02-20 | $19.80 | $19.88 | $18.91 | $19.63 | $18.88 | 14,505,380 |
| 2020-02-19 | $19.74 | $20.38 | $19.35 | $19.47 | $18.72 | 23,261,190 |
| 2020-02-18 | $18.16 | $19.94 | $17.96 | $19.94 | $19.18 | 32,783,640 |
| 2020-02-17 | $17.87 | $18.23 | $17.51 | $18.13 | $17.43 | 12,740,830 |
| 2020-02-14 | $17.88 | $18.40 | $17.41 | $17.69 | $17.01 | 15,075,780 |
| 2020-02-13 | $18.71 | $18.88 | $17.91 | $17.95 | $17.26 | 14,067,680 |
| 2020-02-12 | $17.80 | $19.05 | $17.80 | $18.62 | $17.91 | 21,770,540 |
| 2020-02-11 | $18.70 | $19.20 | $18.06 | $18.42 | $17.71 | 21,972,620 |
| 2020-02-10 | $17.21 | $17.88 | $16.89 | $17.72 | $17.04 | 17,853,300 |
| 2020-02-07 | $16.50 | $17.52 | $16.17 | $17.48 | $16.81 | 22,718,680 |
| 2020-02-06 | $16.40 | $16.90 | $15.92 | $16.39 | $15.76 | 18,077,920 |
| 2020-02-05 | $16.94 | $17.50 | $15.78 | $16.60 | $15.96 | 19,635,640 |
| 2020-02-04 | $15.75 | $17.16 | $15.56 | $16.96 | $16.31 | 12,016,590 |
| 2020-02-03 | $15.70 | $16.16 | $15.70 | $15.70 | $15.10 | 6,205,520 |
| 2020-01-31 | $17.44 | $17.44 | $17.44 | $17.44 | $16.77 | 0 |
| 2020-01-30 | $17.44 | $17.44 | $17.44 | $17.44 | $16.77 | 0 |
| 2020-01-29 | $17.44 | $17.44 | $17.44 | $17.44 | $16.77 | 0 |
| 2020-01-28 | $17.44 | $17.44 | $17.44 | $17.44 | $16.77 | 0 |
| 2020-01-27 | $17.44 | $17.44 | $17.44 | $17.44 | $16.77 | 0 |
| 2020-01-24 | $17.44 | $17.44 | $17.44 | $17.44 | $16.77 | 0 |
| 2020-01-23 | $17.73 | $18.28 | $16.99 | $17.44 | $16.77 | 9,889,770 |
| 2020-01-22 | $17.60 | $18.11 | $17.51 | $17.97 | $17.28 | 7,643,840 |
| 2020-01-21 | $17.98 | $18.26 | $17.72 | $17.81 | $17.13 | 5,146,810 |
| 2020-01-20 | $18.24 | $18.29 | $17.50 | $18.00 | $17.31 | 8,726,690 |
| 2020-01-17 | $18.90 | $19.12 | $17.86 | $18.32 | $17.62 | 13,694,340 |
| 2020-01-16 | $18.60 | $19.49 | $18.60 | $18.98 | $18.25 | 8,785,710 |
| 2020-01-15 | $19.03 | $19.27 | $18.28 | $18.96 | $18.23 | 9,977,120 |
| 2020-01-14 | $17.99 | $19.53 | $17.46 | $19.10 | $18.37 | 12,902,960 |
| 2020-01-13 | $17.50 | $18.33 | $17.39 | $18.01 | $17.32 | 10,741,720 |
| 2020-01-10 | $16.17 | $17.90 | $16.11 | $17.86 | $17.18 | 16,839,680 |
| 2020-01-09 | $16.26 | $16.38 | $15.60 | $16.27 | $15.65 | 8,715,860 |
| 2020-01-08 | $16.11 | $16.23 | $15.76 | $15.94 | $15.33 | 7,397,800 |
| 2020-01-07 | $15.54 | $16.32 | $15.45 | $16.19 | $15.57 | 10,049,450 |
| 2020-01-06 | $15.01 | $15.95 | $14.80 | $15.54 | $14.94 | 10,777,990 |
| 2020-01-03 | $15.16 | $15.35 | $14.83 | $15.02 | $14.44 | 9,279,400 |
| 2020-01-02 | $14.91 | $15.30 | $14.61 | $15.23 | $14.65 | 15,155,600 |
| 2020-01-01 | $15.00 | $15.00 | $15.00 | $15.00 | $14.42 | 0 |
| 2019-12-31 | $14.63 | $15.00 | $14.42 | $15.00 | $14.42 | 12,741,710 |
| 2019-12-30 | $13.80 | $14.88 | $13.54 | $14.67 | $14.11 | 16,488,710 |
| 2019-12-27 | $14.16 | $14.20 | $13.73 | $13.81 | $13.28 | 8,709,930 |
| 2019-12-26 | $14.38 | $14.42 | $13.95 | $14.16 | $13.62 | 8,910,730 |
| 2019-12-25 | $14.35 | $14.53 | $14.10 | $14.38 | $13.83 | 12,833,410 |
| 2019-12-24 | $13.72 | $14.65 | $13.66 | $14.52 | $13.96 | 13,536,900 |
| 2019-12-23 | $13.63 | $14.38 | $13.51 | $13.73 | $13.20 | 10,710,010 |
| 2019-12-20 | $13.93 | $14.30 | $13.60 | $13.67 | $13.15 | 8,586,800 |
| 2019-12-19 | $14.30 | $14.45 | $13.85 | $14.08 | $13.54 | 9,093,620 |
| 2019-12-18 | $13.49 | $14.40 | $13.42 | $14.20 | $13.66 | 16,333,300 |
| 2019-12-17 | $13.58 | $13.66 | $13.35 | $13.49 | $12.97 | 9,851,030 |
| 2019-12-16 | $13.48 | $13.81 | $13.45 | $13.74 | $13.21 | 11,561,250 |
| 2019-12-13 | $13.25 | $13.55 | $13.22 | $13.46 | $12.94 | 8,446,340 |
| 2019-12-12 | $12.59 | $13.72 | $12.55 | $13.40 | $12.89 | 13,961,780 |
| 2019-12-11 | $12.41 | $12.74 | $12.30 | $12.57 | $12.09 | 7,094,100 |
| 2019-12-10 | $12.04 | $12.52 | $11.95 | $12.48 | $12.00 | 7,359,290 |
| 2019-12-09 | $11.99 | $12.13 | $11.93 | $12.02 | $11.56 | 3,208,600 |
| 2019-12-06 | $11.80 | $12.10 | $11.65 | $12.03 | $11.57 | 4,463,990 |
| 2019-12-05 | $11.65 | $11.82 | $11.59 | $11.79 | $11.34 | 3,409,720 |
| 2019-12-04 | $11.58 | $11.85 | $11.57 | $11.69 | $11.24 | 3,162,420 |
| 2019-12-03 | $11.53 | $11.65 | $11.32 | $11.65 | $11.20 | 2,682,400 |
| 2019-12-02 | $11.60 | $11.67 | $11.43 | $11.53 | $11.09 | 3,749,050 |
| 2019-11-29 | $11.72 | $11.72 | $11.46 | $11.53 | $11.09 | 4,169,200 |
| 2019-11-28 | $12.15 | $12.17 | $11.60 | $11.73 | $11.28 | 5,857,790 |
| 2019-11-27 | $12.31 | $12.46 | $12.16 | $12.24 | $11.77 | 3,582,000 |
| 2019-11-26 | $12.38 | $12.53 | $12.18 | $12.31 | $11.84 | 3,974,320 |
| 2019-11-25 | $12.42 | $12.55 | $12.19 | $12.47 | $11.99 | 5,089,700 |
| 2019-11-22 | $12.69 | $12.70 | $12.35 | $12.58 | $12.10 | 6,770,200 |
| 2019-11-21 | $12.38 | $12.86 | $12.25 | $12.73 | $12.24 | 9,380,090 |
| 2019-11-20 | $12.22 | $12.94 | $12.18 | $12.37 | $11.90 | 12,980,640 |
| 2019-11-19 | $11.59 | $12.69 | $11.49 | $12.31 | $11.84 | 11,782,910 |
| 2019-11-18 | $11.40 | $11.62 | $11.40 | $11.54 | $11.10 | 2,064,420 |
| 2019-11-15 | $11.46 | $11.59 | $11.35 | $11.51 | $11.07 | 2,166,200 |
| 2019-11-14 | $11.41 | $11.47 | $11.24 | $11.44 | $11.00 | 2,318,800 |
| 2019-11-13 | $11.84 | $11.84 | $11.31 | $11.39 | $10.95 | 3,011,850 |
| 2019-11-12 | $11.91 | $12.01 | $11.73 | $11.85 | $11.40 | 1,755,290 |
| 2019-11-11 | $12.20 | $12.31 | $11.87 | $11.90 | $11.44 | 2,895,500 |
| 2019-11-08 | $12.53 | $12.56 | $12.28 | $12.31 | $11.84 | 3,212,350 |
| 2019-11-07 | $12.27 | $12.49 | $12.19 | $12.48 | $12.00 | 2,639,030 |
| 2019-11-06 | $12.48 | $12.48 | $12.16 | $12.30 | $11.83 | 3,582,580 |
| 2019-11-05 | $12.60 | $12.78 | $12.35 | $12.50 | $12.02 | 9,073,500 |
| 2019-11-04 | $12.51 | $12.53 | $12.30 | $12.45 | $11.97 | 3,673,520 |
| 2019-11-01 | $12.22 | $12.53 | $12.05 | $12.53 | $12.05 | 3,420,090 |
| 2019-10-31 | $12.59 | $12.59 | $12.13 | $12.24 | $11.77 | 3,926,450 |
| 2019-10-30 | $12.59 | $12.66 | $12.19 | $12.59 | $12.11 | 3,849,040 |
| 2019-10-29 | $12.60 | $12.65 | $12.44 | $12.52 | $12.04 | 4,704,000 |
| 2019-10-28 | $12.30 | $12.78 | $12.26 | $12.64 | $12.16 | 6,948,500 |
| 2019-10-25 | $12.34 | $12.37 | $12.18 | $12.30 | $11.83 | 3,477,600 |
| 2019-10-24 | $12.30 | $12.38 | $12.13 | $12.27 | $11.80 | 3,447,200 |
| 2019-10-23 | $12.17 | $12.38 | $12.13 | $12.21 | $11.74 | 5,178,370 |
| 2019-10-22 | $11.90 | $12.26 | $11.90 | $12.24 | $11.77 | 6,482,300 |
| 2019-10-21 | $11.92 | $12.00 | $11.45 | $11.76 | $11.31 | 3,851,560 |
| 2019-10-18 | $12.08 | $12.10 | $11.81 | $11.92 | $11.46 | 5,305,670 |
| 2019-10-17 | $11.72 | $12.28 | $11.69 | $12.12 | $11.66 | 8,740,690 |
| 2019-10-16 | $11.61 | $11.79 | $11.60 | $11.72 | $11.27 | 3,488,300 |
| 2019-10-15 | $11.73 | $11.84 | $11.55 | $11.63 | $11.18 | 3,160,500 |
| 2019-10-14 | $11.55 | $11.87 | $11.55 | $11.86 | $11.41 | 4,072,020 |
| 2019-10-11 | $11.49 | $11.65 | $11.20 | $11.50 | $11.06 | 2,473,700 |
| 2019-10-10 | $11.31 | $11.50 | $11.31 | $11.49 | $11.05 | 2,422,560 |
| 2019-10-09 | $11.34 | $11.38 | $11.18 | $11.35 | $10.91 | 1,605,110 |
| 2019-10-08 | $11.55 | $11.56 | $11.26 | $11.30 | $10.87 | 1,701,550 |
| 2019-10-07 | $11.46 | $11.46 | $11.46 | $11.46 | $11.02 | 0 |
| 2019-10-04 | $11.46 | $11.46 | $11.46 | $11.46 | $11.02 | 0 |
| 2019-10-03 | $11.46 | $11.46 | $11.46 | $11.46 | $11.02 | 0 |
| 2019-10-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.02 | 0 |
| 2019-10-01 | $11.46 | $11.46 | $11.46 | $11.46 | $11.02 | 0 |
| 2019-09-30 | $11.52 | $11.70 | $11.33 | $11.46 | $11.02 | 2,623,400 |
| 2019-09-27 | $11.28 | $11.69 | $11.25 | $11.61 | $11.16 | 3,346,830 |
| 2019-09-26 | $11.90 | $12.00 | $11.26 | $11.32 | $10.89 | 3,548,650 |
| 2019-09-25 | $12.10 | $12.17 | $11.73 | $11.90 | $11.44 | 3,178,080 |
| 2019-09-24 | $11.94 | $12.35 | $11.82 | $12.19 | $11.72 | 4,252,050 |
| 2019-09-23 | $12.10 | $12.10 | $11.82 | $11.96 | $11.50 | 2,824,720 |
| 2019-09-20 | $12.21 | $12.27 | $12.03 | $12.06 | $11.60 | 3,563,750 |
| 2019-09-19 | $11.83 | $12.28 | $11.83 | $12.28 | $11.81 | 4,236,540 |
| 2019-09-18 | $11.82 | $11.95 | $11.77 | $11.91 | $11.45 | 2,782,710 |
| 2019-09-17 | $12.18 | $12.18 | $11.73 | $11.77 | $11.32 | 3,016,820 |
| 2019-09-16 | $12.16 | $12.36 | $12.10 | $12.18 | $11.71 | 3,098,560 |
| 2019-09-13 | $12.13 | $12.13 | $12.13 | $12.13 | $11.66 | 0 |
| 2019-09-12 | $12.22 | $12.25 | $12.02 | $12.13 | $11.66 | 2,706,300 |
| 2019-09-11 | $12.39 | $12.41 | $12.10 | $12.16 | $11.69 | 2,895,270 |
| 2019-09-10 | $12.31 | $12.45 | $12.23 | $12.33 | $11.86 | 3,074,700 |
| 2019-09-09 | $12.11 | $12.39 | $12.00 | $12.37 | $11.90 | 5,069,370 |
| 2019-09-06 | $11.93 | $12.12 | $11.87 | $12.00 | $11.54 | 3,423,470 |
| 2019-09-05 | $11.96 | $12.28 | $11.88 | $11.93 | $11.47 | 5,513,760 |
| 2019-09-04 | $11.76 | $11.96 | $11.60 | $11.96 | $11.50 | 3,867,790 |
| 2019-09-03 | $11.68 | $11.81 | $11.53 | $11.76 | $11.31 | 3,470,300 |
| 2019-09-02 | $11.30 | $11.67 | $11.26 | $11.66 | $11.21 | 3,267,400 |
| 2019-08-30 | $11.55 | $11.65 | $11.12 | $11.28 | $10.85 | 2,855,570 |
| 2019-08-29 | $11.53 | $11.64 | $11.39 | $11.53 | $11.09 | 2,730,900 |
| 2019-08-28 | $11.40 | $11.67 | $11.36 | $11.52 | $11.08 | 3,395,300 |
| 2019-08-27 | $11.03 | $11.55 | $11.03 | $11.42 | $10.98 | 3,928,180 |
| 2019-08-26 | $11.05 | $11.05 | $10.85 | $10.96 | $10.54 | 2,719,100 |
| 2019-08-23 | $11.32 | $11.43 | $11.18 | $11.28 | $10.85 | 1,995,500 |
| 2019-08-22 | $11.42 | $11.47 | $11.25 | $11.33 | $10.90 | 1,680,030 |
| 2019-08-21 | $11.34 | $11.46 | $11.26 | $11.43 | $10.99 | 2,689,000 |
| 2019-08-20 | $11.44 | $11.56 | $11.30 | $11.37 | $10.93 | 2,495,200 |
| 2019-08-19 | $11.24 | $11.51 | $11.08 | $11.44 | $11.00 | 3,691,350 |
| 2019-08-16 | $10.83 | $11.15 | $10.83 | $11.08 | $10.66 | 2,833,470 |
| 2019-08-15 | $10.60 | $10.94 | $10.51 | $10.90 | $10.48 | 3,478,670 |
| 2019-08-14 | $10.75 | $10.99 | $10.75 | $10.88 | $10.46 | 4,311,020 |
| 2019-08-13 | $10.85 | $10.85 | $10.55 | $10.64 | $10.23 | 4,260,260 |
| 2019-08-12 | $11.05 | $11.09 | $10.73 | $10.97 | $10.55 | 3,990,070 |
| 2019-08-09 | $11.20 | $11.26 | $10.98 | $11.15 | $10.72 | 2,298,000 |
| 2019-08-08 | $11.29 | $11.38 | $11.05 | $11.10 | $10.67 | 2,199,880 |
| 2019-08-07 | $11.11 | $11.38 | $11.11 | $11.20 | $10.77 | 2,393,900 |
| 2019-08-06 | $11.58 | $11.59 | $10.83 | $11.10 | $10.67 | 4,086,840 |
| 2019-08-05 | $11.96 | $11.99 | $11.72 | $11.73 | $11.28 | 2,322,630 |
| 2019-08-02 | $11.97 | $12.01 | $11.80 | $11.89 | $11.43 | 3,233,360 |
| 2019-08-01 | $12.27 | $12.32 | $12.09 | $12.18 | $11.71 | 2,977,360 |
| 2019-07-31 | $12.40 | $12.40 | $12.16 | $12.29 | $11.82 | 4,029,660 |
| 2019-07-30 | $12.03 | $12.46 | $11.99 | $12.41 | $11.93 | 5,071,520 |
| 2019-07-29 | $12.11 | $12.16 | $11.95 | $12.00 | $11.54 | 2,380,820 |
| 2019-07-26 | $12.08 | $12.22 | $12.02 | $12.10 | $11.64 | 2,515,130 |
| 2019-07-25 | $11.89 | $12.23 | $11.89 | $12.11 | $11.65 | 3,597,080 |
| 2019-07-24 | $11.96 | $12.16 | $11.86 | $11.99 | $11.53 | 3,731,650 |
| 2019-07-23 | $11.66 | $11.92 | $11.66 | $11.85 | $11.40 | 2,940,310 |
| 2019-07-22 | $12.36 | $12.36 | $11.72 | $11.75 | $11.30 | 5,128,530 |
| 2019-07-19 | $12.50 | $12.56 | $12.33 | $12.41 | $11.93 | 6,391,060 |
| 2019-07-18 | $12.29 | $12.88 | $12.25 | $12.70 | $12.21 | 7,927,260 |
| 2019-07-17 | $11.89 | $12.47 | $11.89 | $12.27 | $11.80 | 3,285,680 |
| 2019-07-16 | $12.04 | $12.10 | $11.88 | $11.96 | $11.50 | 2,143,350 |
| 2019-07-15 | $11.75 | $12.13 | $11.70 | $12.10 | $11.64 | 2,513,520 |
| 2019-07-12 | $11.78 | $11.82 | $11.56 | $11.74 | $11.29 | 1,667,470 |
| 2019-07-11 | $11.91 | $11.96 | $11.66 | $11.80 | $11.35 | 2,123,100 |
| 2019-07-10 | $11.98 | $12.03 | $11.86 | $11.91 | $11.45 | 879,400 |
| 2019-07-09 | $11.87 | $12.04 | $11.80 | $11.98 | $11.52 | 1,447,160 |
| 2019-07-08 | $12.31 | $12.31 | $11.60 | $11.88 | $11.42 | 2,567,290 |
| 2019-07-05 | $12.29 | $12.55 | $12.26 | $12.30 | $11.83 | 2,388,110 |
| 2019-07-04 | $12.43 | $12.54 | $12.26 | $12.41 | $11.93 | 2,041,060 |
| 2019-07-03 | $12.61 | $12.65 | $12.32 | $12.32 | $11.85 | 2,096,600 |
| 2019-07-02 | $12.62 | $12.71 | $12.52 | $12.59 | $12.11 | 2,850,530 |
| 2019-07-01 | $12.47 | $12.69 | $12.46 | $12.62 | $12.14 | 3,937,250 |
| 2019-06-28 | $12.55 | $12.57 | $12.28 | $12.36 | $11.89 | 2,087,920 |
| 2019-06-27 | $12.33 | $12.59 | $12.33 | $12.56 | $12.08 | 3,026,790 |
| 2019-06-26 | $12.37 | $12.55 | $12.26 | $12.33 | $11.86 | 1,893,480 |
| 2019-06-25 | $12.50 | $12.58 | $12.20 | $12.51 | $12.03 | 2,638,790 |
| 2019-06-24 | $12.67 | $12.74 | $12.40 | $12.50 | $12.02 | 2,595,350 |
| 2019-06-21 | $12.42 | $12.70 | $12.39 | $12.65 | $12.16 | 4,404,830 |
| 2019-06-20 | $12.25 | $12.41 | $12.13 | $12.29 | $11.82 | 3,921,960 |
| 2019-06-19 | $12.31 | $12.45 | $12.23 | $12.25 | $11.78 | 2,937,330 |
| 2019-06-18 | $11.94 | $12.18 | $11.80 | $12.15 | $11.68 | 1,905,090 |
| 2019-06-17 | $12.17 | $12.18 | $11.81 | $11.90 | $11.44 | 1,913,610 |
| 2019-06-14 | $12.26 | $12.46 | $12.12 | $12.18 | $11.71 | 2,168,220 |
| 2019-06-13 | $12.31 | $12.47 | $12.23 | $12.29 | $11.82 | 2,599,180 |
| 2019-06-12 | $12.14 | $12.29 | $12.13 | $12.20 | $11.73 | 1,681,030 |
| 2019-06-11 | $11.86 | $12.24 | $11.81 | $12.20 | $11.73 | 2,672,830 |
| 2019-06-10 | $11.58 | $11.96 | $11.57 | $11.90 | $11.44 | 2,235,760 |
| 2019-06-07 | $11.52 | $11.52 | $11.52 | $11.52 | $11.08 | 0 |
| 2019-06-06 | $11.92 | $11.92 | $11.45 | $11.52 | $11.08 | 2,080,430 |
| 2019-06-05 | $12.10 | $12.10 | $11.86 | $11.96 | $11.50 | 1,434,630 |
| 2019-06-04 | $11.86 | $12.05 | $11.68 | $11.94 | $11.48 | 2,211,080 |
| 2019-06-03 | $12.11 | $12.21 | $11.80 | $11.86 | $11.41 | 2,557,140 |
| 2019-05-31 | $12.17 | $12.26 | $12.09 | $12.16 | $11.69 | 1,695,340 |
| 2019-05-30 | $12.25 | $12.29 | $12.03 | $12.17 | $11.70 | 1,968,150 |
| 2019-05-29 | $12.41 | $12.41 | $12.09 | $12.26 | $11.79 | 2,436,700 |
| 2019-05-28 | $12.38 | $12.48 | $12.09 | $12.20 | $11.73 | 2,381,500 |
| 2019-05-27 | $12.40 | $12.45 | $11.95 | $12.39 | $11.91 | 3,244,060 |
| 2019-05-24 | $12.35 | $12.41 | $12.21 | $12.25 | $11.78 | 1,385,160 |
| 2019-05-23 | $12.74 | $12.75 | $12.26 | $12.32 | $11.85 | 2,033,000 |
| 2019-05-22 | $12.63 | $12.85 | $12.55 | $12.67 | $12.18 | 1,913,400 |
| 2019-05-21 | $12.45 | $12.67 | $12.25 | $12.66 | $12.17 | 2,037,130 |
| 2019-05-20 | $12.63 | $12.63 | $12.13 | $12.36 | $11.89 | 2,301,120 |
| 2019-05-17 | $12.99 | $13.03 | $12.63 | $12.67 | $12.18 | 3,441,810 |
| 2019-05-16 | $12.97 | $13.07 | $12.89 | $12.97 | $12.47 | 3,863,190 |
| 2019-05-15 | $13.30 | $13.35 | $12.80 | $13.14 | $12.64 | 9,477,570 |
| 2019-05-14 | $13.60 | $13.86 | $13.57 | $13.61 | $13.09 | 2,365,550 |
| 2019-05-13 | $13.45 | $13.76 | $13.28 | $13.70 | $13.17 | 2,691,560 |
| 2019-05-10 | $13.28 | $13.62 | $13.20 | $13.56 | $13.04 | 2,972,380 |
| 2019-05-09 | $13.06 | $13.44 | $12.90 | $13.26 | $12.75 | 2,615,640 |
| 2019-05-08 | $13.08 | $13.39 | $12.86 | $13.23 | $12.72 | 2,566,090 |
| 2019-05-07 | $13.13 | $13.42 | $13.07 | $13.23 | $12.72 | 2,757,070 |
| 2019-05-06 | $13.60 | $13.60 | $12.99 | $13.16 | $12.66 | 5,233,540 |
| 2019-05-03 | $13.99 | $13.99 | $13.99 | $13.99 | $13.45 | 0 |
| 2019-05-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.45 | 0 |
| 2019-05-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.45 | 0 |
| 2019-04-30 | $13.95 | $14.11 | $13.85 | $13.99 | $13.45 | 3,248,730 |
| 2019-04-29 | $13.84 | $14.24 | $13.77 | $13.91 | $13.38 | 4,408,860 |
| 2019-04-26 | $13.66 | $13.97 | $13.66 | $13.84 | $13.31 | 2,895,380 |
| 2019-04-25 | $14.26 | $14.28 | $13.66 | $13.70 | $13.17 | 4,756,770 |
| 2019-04-24 | $13.97 | $14.35 | $13.94 | $14.34 | $13.79 | 3,166,160 |
| 2019-04-23 | $14.14 | $14.19 | $13.88 | $13.94 | $13.41 | 3,552,230 |
| 2019-04-22 | $14.72 | $14.76 | $14.05 | $14.10 | $13.56 | 5,958,500 |
| 2019-04-19 | $14.64 | $14.74 | $14.33 | $14.59 | $14.03 | 3,354,570 |
| 2019-04-18 | $14.97 | $14.97 | $14.56 | $14.64 | $14.08 | 3,800,000 |
| 2019-04-17 | $14.68 | $15.02 | $14.58 | $14.97 | $14.40 | 6,973,000 |
| 2019-04-16 | $14.41 | $14.75 | $14.23 | $14.75 | $14.18 | 5,832,760 |
| 2019-04-15 | $14.66 | $14.79 | $14.41 | $14.48 | $13.92 | 3,964,520 |
| 2019-04-12 | $14.76 | $15.00 | $14.33 | $14.48 | $13.92 | 4,359,600 |
| 2019-04-11 | $14.60 | $15.14 | $14.60 | $14.75 | $14.18 | 7,338,000 |
| 2019-04-10 | $14.95 | $14.95 | $14.46 | $14.54 | $13.98 | 7,421,700 |
| 2019-04-09 | $14.40 | $14.63 | $14.22 | $14.58 | $14.02 | 3,775,790 |
| 2019-04-08 | $15.20 | $15.35 | $14.17 | $14.38 | $13.83 | 9,813,980 |
| 2019-04-05 | $15.21 | $15.21 | $15.21 | $15.21 | $14.63 | 0 |
| 2019-04-04 | $15.25 | $15.36 | $15.02 | $15.21 | $14.63 | 4,332,500 |
| 2019-04-03 | $15.40 | $15.51 | $15.16 | $15.29 | $14.70 | 4,871,530 |
| 2019-04-02 | $15.66 | $15.88 | $15.32 | $15.40 | $14.81 | 5,121,890 |
| 2019-04-01 | $15.17 | $15.66 | $14.88 | $15.66 | $15.06 | 5,462,170 |
| 2019-03-29 | $14.63 | $15.09 | $14.19 | $15.03 | $14.45 | 4,998,290 |
| 2019-03-28 | $14.93 | $15.08 | $14.62 | $14.63 | $14.07 | 2,152,910 |
| 2019-03-27 | $14.87 | $15.04 | $14.62 | $14.93 | $14.36 | 2,456,990 |
| 2019-03-26 | $15.28 | $15.54 | $14.71 | $14.79 | $14.22 | 4,691,910 |
| 2019-03-25 | $15.16 | $15.68 | $15.15 | $15.37 | $14.78 | 4,288,720 |
| 2019-03-22 | $15.75 | $15.85 | $15.07 | $15.48 | $14.89 | 7,024,290 |
| 2019-03-21 | $15.81 | $15.99 | $15.65 | $15.70 | $15.10 | 6,509,080 |
| 2019-03-20 | $16.09 | $16.09 | $15.46 | $15.84 | $15.23 | 4,172,780 |
| 2019-03-19 | $16.16 | $16.48 | $15.59 | $16.16 | $15.54 | 9,813,310 |
| 2019-03-18 | $15.30 | $16.32 | $15.30 | $16.28 | $15.66 | 7,347,630 |
| 2019-03-15 | $15.36 | $15.76 | $14.96 | $15.11 | $14.53 | 5,780,900 |
| 2019-03-14 | $16.11 | $16.40 | $14.90 | $15.11 | $14.53 | 7,384,070 |
| 2019-03-13 | $16.69 | $17.20 | $15.52 | $15.77 | $15.17 | 14,318,960 |
| 2019-03-12 | $15.48 | $16.71 | $15.48 | $16.21 | $15.59 | 17,217,560 |
| 2019-03-11 | $13.85 | $15.19 | $13.85 | $15.19 | $14.61 | 10,550,720 |
| 2019-03-08 | $14.22 | $14.50 | $13.71 | $13.81 | $13.28 | 6,192,110 |
| 2019-03-07 | $14.55 | $14.85 | $14.28 | $14.66 | $14.10 | 6,570,810 |
| 2019-03-06 | $14.24 | $14.68 | $14.05 | $14.55 | $13.99 | 7,594,930 |
| 2019-03-05 | $14.00 | $14.22 | $13.95 | $14.22 | $13.67 | 5,039,320 |
| 2019-03-04 | $14.30 | $14.34 | $14.00 | $14.06 | $13.52 | 8,486,810 |
| 2019-03-01 | $14.45 | $14.60 | $14.11 | $14.21 | $13.67 | 4,080,130 |
| 2019-02-28 | $14.05 | $14.77 | $14.01 | $14.39 | $13.84 | 6,112,130 |
| 2019-02-27 | $13.96 | $14.31 | $13.70 | $13.80 | $13.27 | 3,577,860 |
| 2019-02-26 | $14.04 | $14.47 | $13.73 | $13.99 | $13.45 | 4,592,350 |
| 2019-02-25 | $13.38 | $14.05 | $13.38 | $14.04 | $13.50 | 4,371,140 |
| 2019-02-22 | $13.06 | $13.39 | $12.66 | $13.37 | $12.86 | 2,893,210 |
| 2019-02-21 | $13.11 | $13.45 | $12.95 | $13.06 | $12.56 | 2,312,140 |
| 2019-02-20 | $13.03 | $13.20 | $12.91 | $13.12 | $12.62 | 1,201,970 |
| 2019-02-19 | $13.10 | $13.23 | $12.88 | $13.05 | $12.55 | 2,235,540 |
| 2019-02-18 | $12.60 | $13.12 | $12.60 | $13.10 | $12.60 | 2,673,550 |
| 2019-02-15 | $12.72 | $12.73 | $12.57 | $12.60 | $12.12 | 1,508,570 |
| 2019-02-14 | $12.80 | $12.81 | $12.52 | $12.77 | $12.28 | 3,895,410 |
| 2019-02-13 | $12.58 | $12.86 | $12.50 | $12.81 | $12.32 | 3,895,690 |
| 2019-02-12 | $12.61 | $12.84 | $12.43 | $12.62 | $12.14 | 1,908,240 |
| 2019-02-11 | $12.47 | $12.78 | $12.47 | $12.66 | $12.17 | 2,273,990 |
| 2019-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $12.02 | 0 |
| 2019-02-07 | $12.50 | $12.50 | $12.50 | $12.50 | $12.02 | 0 |
| 2019-02-06 | $12.50 | $12.50 | $12.50 | $12.50 | $12.02 | 0 |
| 2019-02-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.02 | 0 |
| 2019-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.02 | 0 |
| 2019-02-01 | $11.93 | $12.53 | $11.93 | $12.50 | $12.02 | 2,151,170 |
| 2019-01-31 | $11.93 | $12.19 | $11.91 | $11.97 | $11.51 | 1,586,800 |
| 2019-01-30 | $12.11 | $12.45 | $11.86 | $11.97 | $11.51 | 2,402,940 |
| 2019-01-29 | $12.10 | $12.43 | $12.06 | $12.26 | $11.79 | 1,654,170 |
| 2019-01-28 | $12.58 | $12.75 | $12.04 | $12.13 | $11.66 | 2,272,180 |
| 2019-01-25 | $12.55 | $12.77 | $12.47 | $12.58 | $12.10 | 1,864,090 |
| 2019-01-24 | $12.42 | $12.62 | $12.30 | $12.45 | $11.97 | 1,588,550 |
| 2019-01-23 | $11.95 | $12.48 | $11.84 | $12.42 | $11.94 | 3,148,620 |
| 2019-01-22 | $11.96 | $11.98 | $11.75 | $11.90 | $11.44 | 1,984,540 |
| 2019-01-21 | $12.22 | $12.22 | $11.81 | $12.00 | $11.54 | 5,097,540 |
| 2019-01-18 | $12.20 | $12.32 | $11.67 | $12.25 | $11.78 | 5,236,180 |
| 2019-01-17 | $12.42 | $12.49 | $12.03 | $12.27 | $11.80 | 2,608,200 |
| 2019-01-16 | $12.78 | $12.78 | $12.47 | $12.51 | $12.03 | 1,567,790 |
| 2019-01-15 | $12.72 | $12.80 | $12.56 | $12.75 | $12.26 | 1,617,840 |
| 2019-01-14 | $12.64 | $12.75 | $12.43 | $12.73 | $12.24 | 1,716,610 |
| 2019-01-11 | $12.89 | $12.98 | $12.59 | $12.76 | $12.27 | 2,343,950 |
| 2019-01-10 | $13.18 | $13.30 | $12.78 | $12.86 | $12.37 | 2,425,480 |
| 2019-01-09 | $13.30 | $13.61 | $13.21 | $13.22 | $12.71 | 2,172,630 |
| 2019-01-08 | $13.63 | $13.82 | $13.12 | $13.34 | $12.83 | 3,939,470 |
| 2019-01-07 | $13.18 | $13.83 | $12.91 | $13.79 | $13.26 | 4,348,810 |
| 2019-01-04 | $12.70 | $13.28 | $12.53 | $13.18 | $12.67 | 2,164,450 |
| 2019-01-03 | $13.02 | $13.14 | $12.61 | $12.69 | $12.20 | 3,350,520 |
| 2019-01-02 | $13.36 | $13.46 | $13.01 | $13.12 | $12.62 | 2,792,190 |
| 2019-01-01 | $13.19 | $13.19 | $13.19 | $13.19 | $12.68 | 0 |
| 2018-12-31 | $13.19 | $13.19 | $13.19 | $13.19 | $12.68 | 0 |
| 2018-12-28 | $12.86 | $13.45 | $12.86 | $13.19 | $12.68 | 3,161,610 |
| 2018-12-27 | $13.38 | $13.49 | $12.81 | $12.81 | $12.32 | 2,068,290 |
| 2018-12-26 | $13.31 | $13.31 | $13.31 | $13.31 | $12.80 | 0 |
| 2018-12-25 | $13.31 | $13.31 | $13.31 | $13.31 | $12.80 | 0 |
| 2018-12-24 | $13.72 | $13.80 | $13.16 | $13.31 | $12.80 | 4,021,810 |
| 2018-12-21 | $13.16 | $14.16 | $13.01 | $13.68 | $13.16 | 8,256,180 |
| 2018-12-20 | $12.96 | $13.19 | $12.90 | $12.90 | $12.41 | 2,682,450 |
| 2018-12-19 | $13.48 | $13.64 | $12.80 | $12.88 | $12.39 | 2,547,180 |
| 2018-12-18 | $13.50 | $13.64 | $13.12 | $13.38 | $12.87 | 2,617,360 |
| 2018-12-17 | $13.22 | $13.69 | $13.22 | $13.36 | $12.85 | 2,775,020 |
| 2018-12-14 | $13.86 | $13.92 | $13.33 | $13.45 | $12.93 | 2,862,200 |
| 2018-12-13 | $13.78 | $13.94 | $13.75 | $13.85 | $13.32 | 2,081,210 |
| 2018-12-12 | $13.80 | $13.93 | $13.66 | $13.75 | $13.22 | 1,364,580 |
| 2018-12-11 | $13.70 | $13.86 | $13.63 | $13.76 | $13.23 | 2,239,110 |
| 2018-12-10 | $13.49 | $13.99 | $13.39 | $13.70 | $13.17 | 3,953,400 |
| 2018-12-07 | $13.45 | $13.70 | $13.29 | $13.50 | $12.98 | 2,982,100 |
| 2018-12-06 | $13.69 | $13.76 | $13.26 | $13.32 | $12.81 | 2,693,900 |
| 2018-12-05 | $12.90 | $13.71 | $12.90 | $13.65 | $13.13 | 6,079,280 |
| 2018-12-04 | $12.88 | $13.55 | $12.86 | $13.19 | $12.68 | 5,312,810 |
| 2018-12-03 | $12.90 | $13.16 | $12.86 | $12.90 | $12.41 | 3,598,770 |
| 2018-11-30 | $12.32 | $12.73 | $12.08 | $12.61 | $12.13 | 2,416,420 |
| 2018-11-29 | $12.50 | $13.72 | $12.42 | $12.44 | $11.96 | 4,890,180 |
| 2018-11-28 | $12.46 | $12.61 | $12.29 | $12.47 | $11.99 | 2,061,480 |
| 2018-11-27 | $12.08 | $12.79 | $12.08 | $12.53 | $12.05 | 2,817,890 |
| 2018-11-26 | $12.30 | $12.35 | $11.98 | $11.99 | $11.53 | 1,585,240 |
| 2018-11-23 | $12.69 | $12.77 | $12.10 | $12.29 | $11.82 | 2,059,720 |
| 2018-11-22 | $12.35 | $12.86 | $12.33 | $12.63 | $12.15 | 2,468,160 |
| 2018-11-21 | $12.06 | $12.42 | $12.06 | $12.32 | $11.85 | 1,661,170 |
| 2018-11-20 | $12.28 | $12.57 | $12.10 | $12.10 | $11.64 | 2,556,480 |
| 2018-11-19 | $12.59 | $12.76 | $12.19 | $12.35 | $11.88 | 3,054,660 |
| 2018-11-16 | $12.77 | $12.99 | $12.59 | $12.63 | $12.15 | 2,641,070 |
| 2018-11-15 | $12.73 | $12.87 | $12.53 | $12.64 | $12.16 | 2,176,730 |
| 2018-11-14 | $12.30 | $13.23 | $12.07 | $12.67 | $12.18 | 4,648,300 |
| 2018-11-13 | $11.30 | $12.49 | $11.29 | $12.30 | $11.83 | 5,652,490 |
| 2018-11-12 | $11.06 | $11.50 | $11.04 | $11.48 | $11.04 | 2,472,500 |
| 2018-11-09 | $11.16 | $11.30 | $11.06 | $11.09 | $10.66 | 1,291,640 |
| 2018-11-08 | $11.29 | $11.42 | $11.18 | $11.25 | $10.82 | 913,260 |
| 2018-11-07 | $11.26 | $11.47 | $11.21 | $11.24 | $10.81 | 1,237,320 |
| 2018-11-06 | $11.27 | $11.45 | $11.11 | $11.26 | $10.83 | 1,349,800 |
| 2018-11-05 | $11.30 | $11.49 | $11.17 | $11.35 | $10.91 | 1,828,640 |
| 2018-11-02 | $11.16 | $11.38 | $11.06 | $11.28 | $10.85 | 2,585,340 |
| 2018-11-01 | $10.90 | $11.24 | $10.90 | $11.04 | $10.62 | 1,862,340 |
| 2018-10-31 | $10.71 | $11.02 | $10.63 | $10.94 | $10.52 | 3,012,330 |
| 2018-10-30 | $10.52 | $10.78 | $10.37 | $10.63 | $10.22 | 1,297,580 |
| 2018-10-29 | $10.70 | $10.70 | $10.45 | $10.50 | $10.10 | 1,132,050 |
| 2018-10-26 | $10.53 | $10.76 | $10.52 | $10.72 | $10.31 | 1,288,340 |
| 2018-10-25 | $10.39 | $10.52 | $10.35 | $10.50 | $10.10 | 1,235,730 |
| 2018-10-24 | $10.75 | $10.82 | $10.66 | $10.74 | $10.33 | 982,410 |
| 2018-10-23 | $11.00 | $11.08 | $10.75 | $10.78 | $10.37 | 1,231,330 |
| 2018-10-22 | $10.78 | $11.10 | $10.65 | $10.99 | $10.57 | 1,913,120 |
| 2018-10-19 | $10.16 | $10.65 | $10.15 | $10.60 | $10.19 | 1,440,550 |
| 2018-10-18 | $10.57 | $10.57 | $10.32 | $10.40 | $10.00 | 1,011,980 |
| 2018-10-17 | $10.61 | $10.68 | $10.31 | $10.57 | $10.16 | 1,318,350 |
| 2018-10-16 | $10.50 | $10.63 | $10.36 | $10.59 | $10.18 | 833,400 |
| 2018-10-15 | $10.71 | $10.75 | $10.47 | $10.62 | $10.21 | 1,533,240 |
| 2018-10-12 | $10.20 | $10.62 | $10.08 | $10.62 | $10.21 | 1,786,130 |
| 2018-10-11 | $10.64 | $10.64 | $9.82 | $10.62 | $10.21 | 3,586,430 |
| 2018-10-10 | $10.76 | $10.91 | $10.76 | $10.91 | $10.49 | 595,960 |
| 2018-10-09 | $11.06 | $11.06 | $10.70 | $10.80 | $10.39 | 980,900 |
| 2018-10-08 | $11.30 | $11.30 | $10.95 | $10.96 | $10.54 | 1,210,470 |
| 2018-10-05 | $11.47 | $11.47 | $11.47 | $11.47 | $11.03 | 0 |
| 2018-10-04 | $11.47 | $11.47 | $11.47 | $11.47 | $11.03 | 0 |
| 2018-10-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.03 | 0 |
| 2018-10-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.03 | 0 |
| 2018-10-01 | $11.47 | $11.47 | $11.47 | $11.47 | $11.03 | 0 |
| 2018-09-28 | $11.24 | $11.50 | $11.07 | $11.47 | $11.03 | 1,775,040 |
| 2018-09-27 | $10.84 | $11.38 | $10.81 | $11.26 | $10.83 | 3,320,920 |
| 2018-09-26 | $10.71 | $10.96 | $10.71 | $10.89 | $10.47 | 1,716,100 |
| 2018-09-25 | $10.84 | $10.84 | $10.68 | $10.75 | $10.34 | 1,139,800 |
| 2018-09-24 | $10.87 | $10.87 | $10.87 | $10.87 | $10.45 | 0 |
| 2018-09-21 | $10.78 | $10.95 | $10.65 | $10.87 | $10.45 | 1,485,910 |
| 2018-09-20 | $10.84 | $10.85 | $10.60 | $10.74 | $10.33 | 1,957,200 |
| 2018-09-19 | $10.73 | $10.95 | $10.66 | $10.89 | $10.47 | 2,782,270 |
| 2018-09-18 | $10.57 | $10.78 | $10.57 | $10.74 | $10.33 | 1,155,610 |
| 2018-09-17 | $10.69 | $10.71 | $10.49 | $10.71 | $10.30 | 1,319,470 |
| 2018-09-14 | $10.89 | $10.89 | $10.50 | $10.75 | $10.34 | 2,585,910 |
| 2018-09-13 | $10.95 | $10.97 | $10.70 | $10.86 | $10.44 | 1,735,940 |
| 2018-09-12 | $10.90 | $10.96 | $10.81 | $10.89 | $10.47 | 1,127,700 |
| 2018-09-11 | $10.94 | $11.00 | $10.75 | $10.90 | $10.48 | 1,601,500 |
| 2018-09-10 | $10.75 | $10.97 | $10.63 | $10.95 | $10.53 | 2,542,510 |
| 2018-09-07 | $10.71 | $10.99 | $10.61 | $10.84 | $10.42 | 4,599,600 |
| 2018-09-06 | $12.18 | $12.29 | $10.98 | $10.98 | $10.56 | 8,897,000 |
| 2018-09-05 | $12.52 | $12.53 | $12.20 | $12.20 | $11.73 | 1,360,300 |
| 2018-09-04 | $12.46 | $12.60 | $12.43 | $12.54 | $12.06 | 1,544,160 |
| 2018-09-03 | $12.70 | $12.70 | $12.34 | $12.54 | $12.06 | 1,756,110 |
| 2018-08-31 | $12.75 | $12.88 | $12.60 | $12.77 | $12.28 | 1,252,700 |
| 2018-08-30 | $12.90 | $13.00 | $12.73 | $12.91 | $12.42 | 1,933,400 |
| 2018-08-29 | $13.00 | $13.00 | $12.89 | $12.93 | $12.43 | 838,700 |
| 2018-08-28 | $12.99 | $13.00 | $12.87 | $12.93 | $12.43 | 818,160 |
| 2018-08-27 | $12.90 | $13.03 | $12.87 | $12.99 | $12.49 | 1,913,930 |
| 2018-08-24 | $12.93 | $12.93 | $12.83 | $12.90 | $12.41 | 828,300 |
| 2018-08-23 | $12.89 | $13.00 | $12.85 | $12.93 | $12.43 | 1,175,900 |
| 2018-08-22 | $12.94 | $13.07 | $12.77 | $12.97 | $12.47 | 3,793,630 |
| 2018-08-21 | $12.95 | $12.98 | $12.86 | $12.91 | $12.42 | 834,300 |
| 2018-08-20 | $12.87 | $12.98 | $12.76 | $12.98 | $12.48 | 1,197,600 |
| 2018-08-17 | $12.87 | $12.96 | $12.68 | $12.91 | $12.42 | 1,355,700 |
| 2018-08-16 | $12.79 | $12.93 | $12.47 | $12.90 | $12.41 | 1,632,370 |
| 2018-08-15 | $13.12 | $13.12 | $12.66 | $12.90 | $12.41 | 1,951,640 |
| 2018-08-14 | $13.23 | $13.23 | $13.05 | $13.12 | $12.62 | 1,015,800 |
| 2018-08-13 | $13.23 | $13.30 | $13.02 | $13.23 | $12.72 | 1,633,700 |
| 2018-08-10 | $13.33 | $13.51 | $13.26 | $13.30 | $12.79 | 1,903,000 |
| 2018-08-09 | $13.00 | $13.50 | $13.00 | $13.31 | $12.80 | 2,425,000 |
| 2018-08-08 | $13.20 | $13.24 | $12.98 | $13.10 | $12.60 | 1,358,300 |
| 2018-08-07 | $12.93 | $13.27 | $12.93 | $13.25 | $12.74 | 1,202,200 |
| 2018-08-06 | $13.20 | $13.25 | $12.77 | $13.03 | $12.53 | 1,589,920 |
| 2018-08-03 | $13.50 | $13.54 | $13.16 | $13.25 | $12.74 | 1,554,510 |
| 2018-08-02 | $13.99 | $13.99 | $13.18 | $13.50 | $12.98 | 2,931,300 |
| 2018-08-01 | $14.30 | $14.44 | $13.90 | $13.90 | $13.37 | 2,780,610 |
| 2018-07-31 | $14.28 | $14.43 | $14.21 | $14.30 | $13.75 | 1,478,250 |
| 2018-07-30 | $14.36 | $14.47 | $14.17 | $14.34 | $13.79 | 2,067,800 |
| 2018-07-27 | $14.50 | $14.75 | $14.36 | $14.38 | $13.83 | 3,682,800 |
| 2018-07-26 | $14.75 | $15.00 | $14.42 | $14.72 | $14.16 | 12,475,230 |
| 2018-07-25 | $14.05 | $14.94 | $14.05 | $14.94 | $14.37 | 15,025,280 |
| 2018-07-24 | $13.99 | $14.33 | $13.89 | $14.30 | $13.75 | 7,154,010 |
| 2018-07-23 | $13.74 | $14.00 | $13.68 | $13.99 | $13.45 | 3,254,860 |
| 2018-07-20 | $13.67 | $13.87 | $13.61 | $13.80 | $13.27 | 2,343,550 |
| 2018-07-19 | $13.85 | $13.86 | $13.59 | $13.71 | $13.18 | 1,982,800 |
| 2018-07-18 | $13.98 | $14.07 | $13.76 | $13.90 | $13.37 | 3,385,300 |
| 2018-07-17 | $14.09 | $14.09 | $13.75 | $13.99 | $13.45 | 3,150,810 |
| 2018-07-16 | $14.05 | $14.12 | $13.90 | $14.09 | $13.55 | 2,969,100 |
| 2018-07-13 | $13.85 | $14.15 | $13.85 | $14.09 | $13.55 | 4,277,110 |
| 2018-07-12 | $13.40 | $14.02 | $13.31 | $13.98 | $13.44 | 5,784,810 |
| 2018-07-11 | $13.70 | $13.73 | $13.39 | $13.53 | $13.01 | 3,768,440 |
| 2018-07-10 | $13.84 | $13.84 | $13.61 | $13.81 | $13.28 | 4,028,500 |
| 2018-07-09 | $13.36 | $13.87 | $13.36 | $13.84 | $13.31 | 6,373,900 |
| 2018-07-06 | $13.35 | $13.68 | $13.17 | $13.43 | $12.92 | 3,304,980 |
| 2018-07-05 | $13.33 | $13.60 | $13.07 | $13.42 | $12.91 | 3,989,710 |
| 2018-07-04 | $13.59 | $13.60 | $13.30 | $13.41 | $12.90 | 2,212,300 |
| 2018-07-03 | $13.30 | $13.77 | $12.54 | $13.75 | $13.22 | 8,351,480 |
| 2018-07-02 | $13.64 | $13.72 | $13.06 | $13.23 | $12.72 | 4,191,860 |
| 2018-06-29 | $13.46 | $13.75 | $13.25 | $13.70 | $13.17 | 4,577,660 |
| 2018-06-28 | $13.50 | $13.60 | $13.28 | $13.50 | $12.98 | 6,355,800 |
| 2018-06-27 | $12.99 | $14.14 | $12.90 | $13.26 | $12.75 | 4,950,170 |
| 2018-06-26 | $12.79 | $13.05 | $12.67 | $12.98 | $12.48 | 2,500,060 |
| 2018-06-25 | $12.92 | $12.94 | $12.78 | $12.89 | $12.40 | 1,869,500 |
| 2018-06-22 | $12.71 | $12.95 | $12.71 | $12.89 | $12.40 | 1,760,700 |
| 2018-06-21 | $12.90 | $12.90 | $12.47 | $12.89 | $12.40 | 3,184,640 |
| 2018-06-20 | $12.65 | $12.94 | $12.44 | $12.90 | $12.41 | 2,495,200 |
| 2018-06-19 | $13.18 | $13.20 | $12.01 | $12.90 | $12.41 | 5,045,430 |
| 2018-06-18 | $12.90 | $12.90 | $12.90 | $12.90 | $12.41 | 0 |
| 2018-06-15 | $13.02 | $13.02 | $12.68 | $12.90 | $12.41 | 2,045,860 |
| 2018-06-14 | $12.96 | $13.05 | $12.84 | $13.01 | $12.40 | 1,137,700 |
| 2018-06-13 | $13.10 | $13.16 | $12.89 | $12.98 | $12.37 | 1,428,610 |
| 2018-06-12 | $13.19 | $13.24 | $13.04 | $13.10 | $12.48 | 1,902,410 |
| 2018-06-11 | $12.88 | $13.15 | $12.88 | $13.10 | $12.48 | 1,980,760 |
| 2018-06-08 | $12.94 | $13.00 | $12.81 | $12.99 | $12.38 | 2,601,790 |
| 2018-06-07 | $13.00 | $13.04 | $12.79 | $12.99 | $12.38 | 2,456,810 |
| 2018-06-06 | $13.00 | $13.05 | $12.82 | $12.99 | $12.38 | 2,254,220 |
| 2018-06-05 | $12.95 | $13.08 | $12.93 | $13.01 | $12.40 | 2,328,800 |
| 2018-06-04 | $12.97 | $13.04 | $12.88 | $12.99 | $12.38 | 1,355,800 |
| 2018-06-01 | $12.99 | $13.04 | $12.66 | $13.00 | $12.39 | 2,756,060 |
| 2018-05-31 | $13.04 | $13.09 | $12.87 | $13.09 | $12.47 | 2,558,710 |
| 2018-05-30 | $13.23 | $13.31 | $12.86 | $13.07 | $12.45 | 2,517,750 |
| 2018-05-29 | $13.40 | $13.56 | $13.24 | $13.26 | $12.63 | 1,106,900 |
| 2018-05-28 | $13.44 | $13.55 | $13.20 | $13.35 | $12.72 | 1,466,970 |
| 2018-05-25 | $13.88 | $13.93 | $13.40 | $13.40 | $12.77 | 2,102,500 |
| 2018-05-24 | $13.97 | $13.99 | $13.78 | $13.86 | $13.21 | 1,326,220 |
| 2018-05-23 | $13.92 | $14.09 | $13.86 | $13.95 | $13.29 | 1,953,330 |
| 2018-05-22 | $14.18 | $14.19 | $13.83 | $13.95 | $13.29 | 3,668,330 |
| 2018-05-21 | $14.26 | $14.40 | $14.06 | $14.15 | $13.48 | 5,364,640 |
| 2018-05-18 | $13.99 | $14.61 | $13.94 | $14.19 | $13.52 | 4,486,040 |
| 2018-05-17 | $13.90 | $13.99 | $13.75 | $13.98 | $13.32 | 1,713,300 |
| 2018-05-16 | $13.90 | $14.07 | $13.81 | $13.94 | $13.28 | 2,246,400 |
| 2018-05-15 | $13.72 | $13.92 | $13.69 | $13.92 | $13.26 | 1,684,300 |
| 2018-05-14 | $13.85 | $14.01 | $13.65 | $13.72 | $13.07 | 2,452,200 |
| 2018-05-11 | $14.08 | $14.12 | $13.74 | $13.80 | $13.15 | 1,660,500 |
| 2018-05-10 | $13.95 | $14.05 | $13.91 | $14.01 | $13.35 | 1,635,300 |
| 2018-05-09 | $14.14 | $14.14 | $13.82 | $13.98 | $13.32 | 1,613,710 |
| 2018-05-08 | $13.90 | $14.23 | $13.85 | $14.06 | $13.40 | 4,380,840 |
| 2018-05-07 | $13.47 | $13.99 | $13.47 | $13.87 | $13.22 | 4,411,110 |
| 2018-05-04 | $13.49 | $13.54 | $13.40 | $13.49 | $12.85 | 1,864,560 |
| 2018-05-03 | $13.15 | $13.54 | $13.11 | $13.52 | $12.88 | 2,770,130 |
| 2018-05-02 | $13.40 | $13.40 | $13.01 | $13.21 | $12.59 | 1,966,000 |
| 2018-05-01 | $13.28 | $13.28 | $13.28 | $13.28 | $12.65 | 0 |
| 2018-04-30 | $13.28 | $13.28 | $13.28 | $13.28 | $12.65 | 0 |
| 2018-04-27 | $13.18 | $13.35 | $13.01 | $13.28 | $12.65 | 2,552,940 |
| 2018-04-26 | $13.25 | $13.29 | $13.05 | $13.10 | $12.48 | 1,808,500 |
| 2018-04-25 | $13.40 | $13.49 | $13.15 | $13.25 | $12.62 | 3,422,430 |
| 2018-04-24 | $13.35 | $13.64 | $13.22 | $13.49 | $12.85 | 2,550,700 |
| 2018-04-23 | $13.82 | $14.14 | $13.11 | $13.25 | $12.62 | 4,919,300 |
| 2018-04-20 | $14.63 | $14.69 | $14.03 | $14.30 | $13.62 | 4,008,800 |
| 2018-04-19 | $14.10 | $15.25 | $13.89 | $14.79 | $14.09 | 4,956,100 |
| 2018-04-18 | $13.57 | $14.15 | $13.38 | $14.11 | $13.44 | 2,228,680 |
| 2018-04-17 | $14.27 | $14.30 | $13.35 | $13.49 | $12.85 | 2,696,300 |
| 2018-04-16 | $14.13 | $14.33 | $14.07 | $14.26 | $13.59 | 2,090,860 |
| 2018-04-13 | $14.11 | $14.25 | $14.03 | $14.16 | $13.49 | 1,347,600 |
| 2018-04-12 | $14.10 | $14.19 | $13.96 | $14.10 | $13.43 | 1,665,280 |
| 2018-04-11 | $14.13 | $14.33 | $14.03 | $14.19 | $13.52 | 2,299,090 |
| 2018-04-10 | $14.50 | $14.56 | $13.81 | $14.05 | $13.39 | 2,946,200 |
| 2018-04-09 | $13.90 | $14.50 | $13.78 | $14.19 | $13.52 | 2,095,600 |
| 2018-04-06 | $13.97 | $13.97 | $13.97 | $13.97 | $13.31 | 0 |
| 2018-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $13.31 | 0 |
| 2018-04-04 | $13.98 | $14.18 | $13.80 | $13.97 | $13.31 | 2,058,330 |
| 2018-04-03 | $14.20 | $14.24 | $13.71 | $13.95 | $13.29 | 2,645,750 |
| 2018-04-02 | $14.13 | $14.35 | $14.05 | $14.33 | $13.65 | 2,610,300 |
| 2018-03-30 | $13.92 | $14.16 | $13.81 | $14.16 | $13.49 | 3,237,590 |
| 2018-03-29 | $13.71 | $14.01 | $13.69 | $13.82 | $13.17 | 3,208,780 |
| 2018-03-28 | $13.41 | $13.86 | $13.37 | $13.60 | $12.96 | 2,594,240 |
| 2018-03-27 | $13.38 | $13.75 | $13.34 | $13.68 | $13.03 | 2,328,220 |
| 2018-03-26 | $12.53 | $13.24 | $12.53 | $13.20 | $12.58 | 1,917,150 |
| 2018-03-23 | $13.93 | $13.93 | $12.89 | $12.99 | $12.38 | 4,250,150 |
| 2018-03-22 | $14.14 | $14.47 | $14.04 | $14.26 | $13.59 | 1,999,560 |
| 2018-03-21 | $14.38 | $14.68 | $14.12 | $14.14 | $13.47 | 2,320,850 |
| 2018-03-20 | $14.26 | $14.46 | $14.08 | $14.35 | $13.67 | 1,106,800 |
| 2018-03-19 | $14.30 | $14.64 | $14.25 | $14.40 | $13.72 | 1,678,810 |
| 2018-03-16 | $14.20 | $14.46 | $14.20 | $14.35 | $13.67 | 2,429,920 |
| 2018-03-15 | $14.60 | $14.86 | $14.02 | $14.32 | $13.64 | 3,625,860 |
| 2018-03-14 | $15.23 | $15.42 | $14.70 | $14.80 | $14.10 | 3,356,310 |
| 2018-03-13 | $15.80 | $15.80 | $15.40 | $15.40 | $14.67 | 2,852,060 |
| 2018-03-12 | $15.79 | $16.03 | $15.65 | $15.85 | $15.10 | 4,216,960 |
| 2018-03-09 | $15.22 | $15.75 | $15.20 | $15.63 | $14.89 | 3,916,130 |
| 2018-03-08 | $15.15 | $15.28 | $15.01 | $15.22 | $14.50 | 1,442,750 |
| 2018-03-07 | $15.32 | $15.38 | $15.00 | $15.20 | $14.48 | 2,236,610 |
| 2018-03-06 | $15.35 | $15.62 | $15.18 | $15.43 | $14.70 | 3,032,880 |
| 2018-03-05 | $15.43 | $15.53 | $15.06 | $15.40 | $14.67 | 4,244,890 |
| 2018-03-02 | $15.75 | $15.88 | $15.36 | $15.50 | $14.77 | 3,365,380 |
| 2018-03-01 | $15.30 | $15.87 | $15.30 | $15.83 | $15.08 | 6,445,410 |
| 2018-02-28 | $14.98 | $15.68 | $14.82 | $15.46 | $14.73 | 5,694,420 |
| 2018-02-27 | $14.88 | $15.28 | $14.62 | $14.99 | $14.28 | 2,141,310 |
| 2018-02-26 | $14.71 | $15.24 | $14.48 | $14.98 | $14.27 | 3,106,830 |
| 2018-02-23 | $14.56 | $15.12 | $14.41 | $14.82 | $14.12 | 3,675,690 |
| 2018-02-22 | $14.60 | $14.68 | $14.45 | $14.56 | $13.87 | 2,797,060 |
| 2018-02-21 | $14.57 | $14.57 | $14.57 | $14.57 | $13.88 | 0 |
| 2018-02-20 | $14.57 | $14.57 | $14.57 | $14.57 | $13.88 | 0 |
| 2018-02-19 | $14.57 | $14.57 | $14.57 | $14.57 | $13.88 | 0 |
| 2018-02-16 | $14.57 | $14.57 | $14.57 | $14.57 | $13.88 | 0 |
| 2018-02-15 | $14.57 | $14.57 | $14.57 | $14.57 | $13.88 | 0 |
| 2018-02-14 | $14.58 | $14.90 | $14.28 | $14.57 | $13.88 | 1,674,800 |
| 2018-02-13 | $14.55 | $14.98 | $14.39 | $14.69 | $14.00 | 4,810,400 |
| 2018-02-12 | $14.19 | $14.57 | $13.95 | $14.57 | $13.88 | 4,932,900 |
| 2018-02-09 | $14.00 | $14.25 | $13.58 | $14.02 | $13.36 | 3,540,730 |
| 2018-02-08 | $14.00 | $14.54 | $13.91 | $14.50 | $13.82 | 5,289,300 |
| 2018-02-07 | $12.96 | $14.07 | $12.18 | $14.07 | $13.41 | 6,188,830 |
| 2018-02-06 | $13.13 | $13.26 | $12.40 | $12.79 | $12.19 | 3,915,110 |
| 2018-02-05 | $12.87 | $13.58 | $12.87 | $13.40 | $12.77 | 4,087,460 |
| 2018-02-02 | $13.36 | $13.59 | $12.03 | $13.37 | $12.74 | 12,224,120 |
| 2018-02-01 | $14.60 | $14.72 | $13.15 | $13.37 | $12.74 | 5,265,640 |
| 2018-01-31 | $14.62 | $14.88 | $14.52 | $14.61 | $13.92 | 1,756,700 |
| 2018-01-30 | $15.00 | $15.08 | $14.55 | $14.60 | $13.91 | 2,440,930 |
| 2018-01-29 | $15.45 | $15.58 | $14.92 | $15.00 | $14.29 | 2,565,870 |
| 2018-01-26 | $15.44 | $15.66 | $15.24 | $15.39 | $14.66 | 1,974,510 |
| 2018-01-25 | $15.25 | $16.14 | $15.15 | $15.51 | $14.78 | 4,450,050 |
| 2018-01-24 | $14.95 | $15.34 | $14.83 | $15.23 | $14.51 | 2,046,330 |
| 2018-01-23 | $15.12 | $15.15 | $14.91 | $15.00 | $14.29 | 1,241,840 |
| 2018-01-22 | $14.82 | $15.20 | $14.51 | $15.13 | $14.42 | 2,478,870 |
| 2018-01-19 | $14.80 | $15.19 | $14.80 | $14.90 | $14.20 | 1,284,580 |
| 2018-01-18 | $15.28 | $15.28 | $14.76 | $14.92 | $14.22 | 2,355,750 |
| 2018-01-17 | $15.07 | $15.23 | $14.85 | $15.15 | $14.43 | 1,716,410 |
| 2018-01-16 | $14.82 | $15.35 | $14.77 | $14.99 | $14.28 | 1,703,620 |
| 2018-01-15 | $15.60 | $15.80 | $14.87 | $14.96 | $14.25 | 2,701,900 |
| 2018-01-12 | $16.14 | $16.34 | $15.81 | $15.84 | $15.09 | 1,304,090 |
| 2018-01-11 | $16.10 | $16.32 | $15.80 | $16.21 | $15.44 | 1,873,990 |
| 2018-01-10 | $16.13 | $16.32 | $16.01 | $16.08 | $15.32 | 1,540,490 |
| 2018-01-09 | $15.72 | $16.35 | $15.72 | $16.27 | $15.50 | 2,812,530 |
| 2018-01-08 | $16.00 | $16.05 | $15.56 | $15.90 | $15.15 | 2,245,330 |
| 2018-01-05 | $15.59 | $16.05 | $15.55 | $15.98 | $15.23 | 2,796,990 |
| 2018-01-04 | $15.09 | $15.82 | $15.02 | $15.76 | $15.02 | 5,731,590 |
| 2018-01-03 | $15.02 | $15.34 | $14.95 | $15.02 | $14.31 | 3,783,200 |
| 2018-01-02 | $14.91 | $15.17 | $14.90 | $15.09 | $14.38 | 2,598,750 |
| 2018-01-01 | $14.85 | $14.85 | $14.85 | $14.85 | $14.15 | 0 |
| 2017-12-29 | $14.60 | $14.96 | $14.60 | $14.85 | $14.15 | 2,170,320 |
| 2017-12-28 | $14.68 | $14.82 | $14.50 | $14.60 | $13.91 | 1,482,000 |
| 2017-12-27 | $15.05 | $15.05 | $14.50 | $14.75 | $14.05 | 3,248,100 |
| 2017-12-26 | $15.38 | $15.38 | $14.78 | $15.05 | $14.34 | 2,972,890 |
| 2017-12-25 | $15.65 | $15.65 | $14.84 | $15.36 | $14.63 | 3,437,570 |
| 2017-12-22 | $15.52 | $15.70 | $15.47 | $15.70 | $14.96 | 1,098,790 |
| 2017-12-21 | $15.81 | $15.88 | $15.19 | $15.79 | $15.04 | 2,729,870 |
| 2017-12-20 | $16.18 | $16.18 | $15.78 | $15.81 | $15.06 | 1,242,100 |
| 2017-12-19 | $16.10 | $16.23 | $16.08 | $16.19 | $15.43 | 1,790,800 |
| 2017-12-18 | $16.20 | $16.29 | $16.07 | $16.19 | $15.43 | 1,639,300 |
| 2017-12-15 | $16.20 | $16.36 | $16.11 | $16.20 | $15.44 | 1,659,000 |
| 2017-12-14 | $16.37 | $16.40 | $16.15 | $16.25 | $15.48 | 1,465,850 |
| 2017-12-13 | $16.31 | $16.46 | $16.19 | $16.38 | $15.61 | 1,744,900 |
| 2017-12-12 | $16.33 | $16.60 | $16.31 | $16.38 | $15.61 | 1,107,920 |
| 2017-12-11 | $16.25 | $16.63 | $16.22 | $16.51 | $15.73 | 1,989,670 |
| 2017-12-08 | $16.16 | $16.33 | $16.11 | $16.26 | $15.49 | 934,400 |
| 2017-12-07 | $16.75 | $16.75 | $16.16 | $16.24 | $15.47 | 3,138,930 |
| 2017-12-06 | $16.80 | $16.94 | $16.51 | $16.74 | $15.95 | 1,982,990 |
| 2017-12-05 | $16.60 | $17.00 | $16.60 | $16.75 | $15.96 | 1,806,130 |
| 2017-12-04 | $17.21 | $17.21 | $16.75 | $16.75 | $15.96 | 1,416,880 |
| 2017-12-01 | $17.31 | $17.50 | $17.00 | $17.21 | $16.40 | 2,086,170 |
| 2017-11-30 | $17.40 | $17.40 | $17.11 | $17.20 | $16.39 | 1,127,930 |
| 2017-11-29 | $16.72 | $17.48 | $16.55 | $17.39 | $16.57 | 2,130,070 |
| 2017-11-28 | $16.82 | $16.86 | $16.63 | $16.80 | $16.01 | 686,000 |
| 2017-11-27 | $17.02 | $17.02 | $16.72 | $16.72 | $15.93 | 1,789,400 |
| 2017-11-24 | $17.00 | $17.05 | $16.72 | $17.02 | $16.22 | 1,872,930 |
| 2017-11-23 | $16.95 | $17.14 | $16.86 | $17.03 | $16.23 | 2,026,500 |
| 2017-11-22 | $17.26 | $17.26 | $16.82 | $17.14 | $16.33 | 1,913,720 |
| 2017-11-21 | $17.23 | $17.51 | $16.70 | $17.37 | $16.55 | 3,907,630 |
| 2017-11-20 | $17.09 | $17.38 | $16.70 | $17.30 | $16.48 | 2,754,510 |
| 2017-11-17 | $17.36 | $17.71 | $16.82 | $17.25 | $16.44 | 4,332,500 |
| 2017-11-16 | $17.90 | $17.90 | $17.31 | $17.36 | $16.54 | 1,509,300 |
| 2017-11-15 | $18.08 | $18.08 | $17.52 | $17.69 | $16.85 | 2,866,770 |
| 2017-11-14 | $18.60 | $18.60 | $17.65 | $17.94 | $17.09 | 4,985,680 |
| 2017-11-13 | $18.68 | $18.84 | $18.36 | $18.60 | $17.72 | 5,420,600 |
| 2017-11-10 | $19.18 | $19.25 | $18.63 | $18.66 | $17.78 | 3,636,160 |
| 2017-11-09 | $18.96 | $19.25 | $18.90 | $19.16 | $18.26 | 2,163,590 |
| 2017-11-08 | $19.00 | $19.36 | $18.78 | $18.90 | $18.01 | 3,636,480 |
| 2017-11-07 | $19.38 | $19.48 | $18.86 | $18.95 | $18.06 | 3,615,090 |
| 2017-11-06 | $19.10 | $19.38 | $18.90 | $19.32 | $18.41 | 2,572,130 |
| 2017-11-03 | $19.28 | $19.47 | $18.80 | $19.05 | $18.15 | 2,483,660 |
| 2017-11-02 | $19.21 | $19.76 | $19.17 | $19.45 | $18.53 | 2,471,840 |
| 2017-11-01 | $19.06 | $19.77 | $19.00 | $19.20 | $18.29 | 2,876,430 |
| 2017-10-31 | $19.60 | $19.61 | $18.72 | $19.18 | $18.27 | 5,411,680 |
| 2017-10-30 | $21.60 | $21.60 | $19.71 | $19.71 | $18.78 | 12,295,690 |
| 2017-10-27 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-26 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-25 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-24 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-23 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-20 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-19 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-16 | $21.90 | $21.90 | $21.90 | $21.90 | $20.87 | 0 |
| 2017-10-13 | $20.79 | $22.20 | $20.76 | $21.90 | $20.87 | 8,386,740 |
| 2017-10-12 | $20.15 | $20.80 | $20.08 | $20.79 | $19.81 | 3,335,330 |
| 2017-10-11 | $20.44 | $20.58 | $20.19 | $20.20 | $19.25 | 2,821,900 |
| 2017-10-10 | $20.18 | $20.69 | $19.92 | $20.31 | $19.35 | 3,931,570 |
| 2017-10-09 | $20.25 | $20.48 | $19.82 | $19.99 | $19.05 | 4,155,180 |
| 2017-10-06 | $19.83 | $19.83 | $19.83 | $19.83 | $18.89 | 0 |
| 2017-10-05 | $19.83 | $19.83 | $19.83 | $19.83 | $18.89 | 0 |
| 2017-10-04 | $19.83 | $19.83 | $19.83 | $19.83 | $18.89 | 0 |
| 2017-10-03 | $19.83 | $19.83 | $19.83 | $19.83 | $18.89 | 0 |
| 2017-10-02 | $19.83 | $19.83 | $19.83 | $19.83 | $18.89 | 0 |
| 2017-09-29 | $20.20 | $20.47 | $19.69 | $19.83 | $18.89 | 3,348,510 |
| 2017-09-28 | $19.59 | $20.18 | $19.51 | $20.09 | $19.14 | 4,814,600 |
| 2017-09-27 | $20.00 | $20.10 | $19.22 | $19.45 | $18.53 | 4,457,700 |
| 2017-09-26 | $19.78 | $20.12 | $19.63 | $20.04 | $19.09 | 2,512,500 |
| 2017-09-25 | $20.30 | $20.60 | $19.76 | $19.78 | $18.85 | 3,889,990 |
| 2017-09-22 | $20.55 | $20.74 | $19.89 | $20.30 | $19.34 | 3,484,220 |
| 2017-09-21 | $20.01 | $20.88 | $20.01 | $20.49 | $19.52 | 6,035,360 |
| 2017-09-20 | $20.09 | $20.19 | $19.73 | $20.04 | $19.09 | 4,068,300 |
| 2017-09-19 | $20.19 | $20.30 | $19.68 | $20.20 | $19.25 | 5,199,340 |
| 2017-09-18 | $19.97 | $20.39 | $19.71 | $20.18 | $19.23 | 5,607,300 |
| 2017-09-15 | $20.00 | $20.19 | $19.35 | $19.78 | $18.85 | 7,565,610 |
| 2017-09-14 | $18.72 | $20.41 | $18.70 | $19.65 | $18.72 | 12,036,140 |
| 2017-09-13 | $18.20 | $18.97 | $18.05 | $18.56 | $17.68 | 11,131,120 |
| 2017-09-12 | $17.63 | $18.39 | $17.56 | $18.19 | $17.33 | 7,738,290 |
| 2017-09-11 | $17.80 | $17.80 | $17.51 | $17.65 | $16.82 | 4,271,120 |
| 2017-09-08 | $17.54 | $17.74 | $17.50 | $17.58 | $16.75 | 2,499,120 |
| 2017-09-07 | $17.50 | $17.95 | $17.50 | $17.65 | $16.82 | 5,618,570 |
| 2017-09-06 | $17.41 | $17.56 | $17.15 | $17.56 | $16.73 | 3,666,490 |
| 2017-09-05 | $17.58 | $17.89 | $17.39 | $17.42 | $16.60 | 4,891,920 |
| 2017-09-04 | $17.36 | $17.60 | $17.21 | $17.56 | $16.73 | 4,223,480 |
| 2017-09-01 | $17.28 | $17.33 | $17.15 | $17.26 | $16.45 | 2,510,460 |
| 2017-08-31 | $17.45 | $17.45 | $17.14 | $17.27 | $16.45 | 3,208,400 |
| 2017-08-30 | $17.45 | $17.61 | $17.35 | $17.36 | $16.54 | 2,421,400 |
| 2017-08-29 | $17.40 | $17.85 | $17.40 | $17.49 | $16.66 | 2,815,290 |
| 2017-08-28 | $17.31 | $17.63 | $17.30 | $17.50 | $16.67 | 2,164,560 |
| 2017-08-25 | $17.13 | $17.41 | $17.13 | $17.29 | $16.47 | 1,666,880 |
| 2017-08-24 | $17.49 | $17.59 | $17.12 | $17.18 | $16.37 | 1,565,400 |
| 2017-08-23 | $17.55 | $17.69 | $17.43 | $17.49 | $16.66 | 1,033,620 |
| 2017-08-22 | $17.77 | $17.77 | $17.47 | $17.48 | $16.65 | 2,035,530 |
| 2017-08-21 | $17.72 | $17.95 | $17.61 | $17.66 | $16.83 | 1,887,130 |
| 2017-08-18 | $17.97 | $18.03 | $17.76 | $17.80 | $16.96 | 2,493,700 |
| 2017-08-17 | $17.75 | $18.25 | $17.66 | $18.10 | $17.25 | 6,543,970 |
| 2017-08-16 | $17.45 | $17.93 | $17.41 | $17.75 | $16.91 | 3,868,370 |
| 2017-08-15 | $17.53 | $17.67 | $17.20 | $17.62 | $16.79 | 2,904,800 |
| 2017-08-14 | $17.22 | $17.75 | $17.11 | $17.58 | $16.75 | 3,152,780 |
| 2017-08-11 | $17.18 | $17.34 | $17.08 | $17.09 | $16.28 | 1,446,000 |
| 2017-08-10 | $17.65 | $17.68 | $17.16 | $17.39 | $16.57 | 4,235,520 |
| 2017-08-09 | $17.76 | $17.89 | $17.63 | $17.68 | $16.85 | 1,726,930 |
| 2017-08-08 | $17.62 | $18.00 | $17.50 | $17.78 | $16.94 | 5,008,680 |
| 2017-08-07 | $17.30 | $18.00 | $17.22 | $17.77 | $16.93 | 7,330,240 |
| 2017-08-04 | $17.50 | $17.50 | $17.21 | $17.32 | $16.50 | 1,897,530 |
| 2017-08-03 | $17.18 | $17.60 | $17.02 | $17.44 | $16.62 | 5,627,270 |
| 2017-08-02 | $17.24 | $17.31 | $16.90 | $17.06 | $16.25 | 2,536,130 |
| 2017-08-01 | $17.14 | $17.30 | $17.10 | $17.23 | $16.42 | 1,929,330 |
| 2017-07-31 | $17.01 | $17.25 | $16.89 | $17.11 | $16.30 | 2,268,180 |
| 2017-07-28 | $17.59 | $17.72 | $17.00 | $17.13 | $16.32 | 4,126,140 |
| 2017-07-27 | $17.20 | $17.73 | $17.14 | $17.60 | $16.77 | 4,506,480 |
| 2017-07-26 | $17.10 | $17.30 | $17.10 | $17.21 | $16.40 | 903,330 |
| 2017-07-25 | $17.20 | $17.25 | $17.06 | $17.06 | $16.25 | 878,890 |
| 2017-07-24 | $17.28 | $17.28 | $17.10 | $17.21 | $16.40 | 1,554,600 |
| 2017-07-21 | $17.25 | $17.38 | $16.97 | $17.30 | $16.48 | 4,155,330 |
| 2017-07-20 | $17.37 | $17.37 | $17.18 | $17.19 | $16.38 | 1,920,200 |
| 2017-07-19 | $17.25 | $17.38 | $17.10 | $17.34 | $16.52 | 3,092,810 |
| 2017-07-18 | $17.26 | $17.40 | $16.69 | $17.40 | $16.58 | 5,379,590 |
| 2017-07-17 | $17.80 | $17.94 | $16.42 | $17.36 | $16.54 | 7,099,740 |
| 2017-07-14 | $18.03 | $18.17 | $17.79 | $17.99 | $17.14 | 1,838,930 |
| 2017-07-13 | $18.25 | $18.25 | $18.03 | $18.12 | $17.26 | 1,227,100 |
| 2017-07-12 | $18.38 | $18.60 | $18.10 | $18.16 | $17.30 | 1,483,610 |
| 2017-07-11 | $18.59 | $18.79 | $18.36 | $18.36 | $17.49 | 1,775,730 |
| 2017-07-10 | $18.94 | $18.94 | $18.56 | $18.62 | $17.74 | 1,377,710 |
| 2017-07-07 | $18.90 | $19.12 | $18.63 | $18.92 | $18.03 | 3,244,820 |
| 2017-07-06 | $19.03 | $19.03 | $18.52 | $18.74 | $17.86 | 1,766,210 |
| 2017-07-05 | $18.78 | $19.09 | $18.71 | $18.90 | $18.01 | 1,645,500 |
| 2017-07-04 | $18.90 | $19.14 | $18.75 | $18.92 | $18.03 | 2,286,150 |
| 2017-07-03 | $18.49 | $18.95 | $18.39 | $18.81 | $17.92 | 2,933,620 |
| 2017-06-30 | $19.27 | $19.27 | $19.27 | $19.27 | $18.36 | 0 |
| 2017-06-29 | $19.27 | $19.27 | $19.27 | $19.27 | $18.36 | 0 |
| 2017-06-28 | $19.58 | $19.77 | $19.18 | $19.27 | $18.36 | 2,862,070 |
| 2017-06-27 | $19.80 | $19.92 | $19.55 | $19.58 | $18.66 | 1,981,950 |
| 2017-06-26 | $19.80 | $19.96 | $19.32 | $19.88 | $18.94 | 5,268,720 |
| 2017-06-23 | $19.33 | $19.81 | $19.21 | $19.75 | $18.82 | 3,181,690 |
| 2017-06-22 | $19.41 | $19.75 | $19.25 | $19.25 | $18.34 | 2,858,950 |
| 2017-06-21 | $19.60 | $19.60 | $19.35 | $19.41 | $18.49 | 1,439,780 |
| 2017-06-20 | $19.58 | $19.69 | $19.35 | $19.55 | $18.63 | 1,852,350 |
| 2017-06-19 | $19.55 | $19.58 | $19.27 | $19.50 | $18.58 | 1,549,230 |
| 2017-06-16 | $19.58 | $19.95 | $19.30 | $19.50 | $18.58 | 1,959,390 |
| 2017-06-15 | $19.20 | $19.58 | $19.20 | $19.48 | $18.56 | 1,366,130 |
| 2017-06-14 | $19.40 | $19.40 | $19.12 | $19.30 | $18.39 | 1,314,180 |
| 2017-06-13 | $19.11 | $19.46 | $19.02 | $19.26 | $18.35 | 1,320,550 |
| 2017-06-12 | $19.26 | $19.38 | $19.13 | $19.18 | $18.27 | 1,270,020 |
| 2017-06-09 | $19.15 | $19.44 | $19.07 | $19.25 | $18.34 | 1,808,030 |
| 2017-06-08 | $19.26 | $19.30 | $19.05 | $19.18 | $18.27 | 1,904,100 |
| 2017-06-07 | $18.65 | $19.43 | $18.52 | $19.26 | $18.35 | 2,596,840 |
| 2017-06-06 | $18.28 | $18.64 | $18.23 | $18.59 | $17.71 | 1,862,280 |
| 2017-06-05 | $18.61 | $18.78 | $18.31 | $18.46 | $17.59 | 1,469,980 |
| 2017-06-02 | $18.80 | $18.88 | $17.66 | $18.61 | $17.73 | 3,867,790 |
| 2017-06-01 | $18.90 | $19.12 | $18.61 | $18.80 | $17.91 | 2,791,390 |
| 2017-05-31 | $18.85 | $19.18 | $18.85 | $19.01 | $18.11 | 2,690,330 |
| 2017-05-30 | $18.83 | $18.83 | $18.83 | $18.83 | $17.94 | 0 |
| 2017-05-29 | $18.83 | $18.83 | $18.83 | $18.83 | $17.94 | 0 |
| 2017-05-26 | $18.63 | $18.98 | $18.57 | $18.83 | $17.94 | 2,015,390 |
| 2017-05-25 | $18.42 | $18.73 | $18.15 | $18.65 | $17.77 | 1,907,000 |
| 2017-05-24 | $18.21 | $18.68 | $17.83 | $18.37 | $17.50 | 1,668,620 |
| 2017-05-23 | $18.67 | $18.73 | $17.82 | $18.31 | $17.45 | 2,228,700 |
| 2017-05-22 | $18.66 | $18.97 | $18.50 | $18.68 | $17.80 | 2,086,700 |
| 2017-05-19 | $19.10 | $19.10 | $18.67 | $18.86 | $17.97 | 1,584,580 |
| 2017-05-18 | $19.32 | $19.34 | $18.80 | $19.00 | $18.10 | 1,915,200 |
| 2017-05-17 | $19.50 | $19.83 | $19.36 | $19.48 | $18.56 | 1,783,040 |
| 2017-05-16 | $19.06 | $19.64 | $18.70 | $19.50 | $18.58 | 1,982,500 |
| 2017-05-15 | $18.91 | $19.38 | $18.91 | $19.15 | $18.25 | 1,232,390 |
| 2017-05-12 | $18.66 | $18.99 | $18.66 | $18.99 | $18.09 | 1,822,400 |
| 2017-05-11 | $18.79 | $18.97 | $18.20 | $18.75 | $17.86 | 1,600,690 |
| 2017-05-10 | $19.17 | $19.37 | $18.58 | $18.84 | $17.86 | 2,485,930 |
| 2017-05-09 | $19.41 | $19.48 | $18.45 | $19.24 | $18.23 | 2,581,050 |
| 2017-05-08 | $19.71 | $20.11 | $19.51 | $19.51 | $18.49 | 1,514,900 |
| 2017-05-05 | $19.68 | $20.16 | $19.68 | $19.85 | $18.81 | 1,525,000 |
| 2017-05-04 | $19.80 | $20.48 | $19.60 | $19.90 | $18.86 | 2,708,400 |
| 2017-05-03 | $20.20 | $20.30 | $19.70 | $19.80 | $18.77 | 2,066,190 |
| 2017-05-02 | $20.78 | $20.78 | $20.16 | $20.22 | $19.16 | 2,153,000 |
| 2017-05-01 | $20.45 | $20.45 | $20.45 | $20.45 | $19.38 | 0 |
| 2017-04-28 | $19.38 | $20.88 | $19.29 | $20.45 | $19.38 | 7,015,110 |
| 2017-04-27 | $18.42 | $19.47 | $18.40 | $19.38 | $18.37 | 3,880,340 |
| 2017-04-26 | $18.23 | $18.88 | $18.23 | $18.52 | $17.55 | 2,256,250 |
| 2017-04-25 | $17.75 | $18.37 | $17.75 | $18.18 | $17.23 | 2,841,130 |
| 2017-04-24 | $18.34 | $18.49 | $17.50 | $17.65 | $16.73 | 4,883,150 |
| 2017-04-21 | $18.52 | $18.84 | $18.18 | $18.34 | $17.38 | 2,639,250 |
| 2017-04-20 | $19.01 | $19.18 | $18.50 | $18.65 | $17.68 | 3,674,020 |
| 2017-04-19 | $18.94 | $19.17 | $18.60 | $19.01 | $18.02 | 2,354,270 |
| 2017-04-18 | $19.40 | $19.48 | $18.90 | $19.00 | $18.01 | 3,485,660 |
| 2017-04-17 | $19.44 | $19.59 | $19.03 | $19.13 | $18.13 | 2,689,430 |
| 2017-04-14 | $19.56 | $19.71 | $19.25 | $19.52 | $18.50 | 2,346,040 |
| 2017-04-13 | $19.22 | $20.00 | $19.15 | $19.46 | $18.44 | 6,157,860 |
| 2017-04-12 | $20.20 | $20.80 | $18.85 | $19.17 | $18.17 | 12,473,950 |
| 2017-04-11 | $19.96 | $20.20 | $19.71 | $20.20 | $19.14 | 5,069,120 |
| 2017-04-10 | $22.08 | $22.08 | $19.87 | $19.87 | $18.83 | 12,547,520 |
| 2017-04-07 | $22.56 | $22.64 | $21.90 | $22.08 | $20.93 | 4,036,680 |
| 2017-04-06 | $22.45 | $22.88 | $21.98 | $22.55 | $21.37 | 4,708,940 |
| 2017-04-05 | $22.31 | $22.48 | $21.93 | $22.38 | $21.21 | 4,245,340 |
| 2017-04-04 | $22.20 | $22.20 | $22.20 | $22.20 | $21.04 | 0 |
| 2017-04-03 | $22.20 | $22.20 | $22.20 | $22.20 | $21.04 | 0 |
| 2017-03-31 | $22.07 | $22.42 | $21.90 | $22.20 | $21.04 | 2,038,860 |
| 2017-03-30 | $22.31 | $22.42 | $21.76 | $22.07 | $20.92 | 2,447,650 |
| 2017-03-29 | $22.57 | $22.77 | $22.26 | $22.31 | $21.14 | 2,372,200 |
| 2017-03-28 | $22.35 | $22.73 | $22.00 | $22.56 | $21.38 | 3,731,430 |
| 2017-03-27 | $22.45 | $22.47 | $22.10 | $22.12 | $20.96 | 3,422,270 |
| 2017-03-24 | $22.55 | $22.60 | $22.18 | $22.27 | $21.11 | 2,979,610 |
| 2017-03-23 | $23.05 | $23.05 | $22.29 | $22.48 | $21.31 | 5,859,440 |
| 2017-03-22 | $23.03 | $23.22 | $22.78 | $22.96 | $21.76 | 3,770,490 |
| 2017-03-21 | $23.57 | $23.66 | $22.87 | $23.09 | $21.88 | 8,562,580 |
| 2017-03-20 | $24.15 | $25.00 | $23.40 | $23.67 | $22.43 | 11,247,700 |
| 2017-03-17 | $23.48 | $25.00 | $23.32 | $24.15 | $22.89 | 11,368,580 |
| 2017-03-16 | $23.86 | $24.07 | $23.78 | $23.86 | $22.61 | 3,924,440 |
| 2017-03-15 | $24.13 | $24.15 | $23.66 | $23.86 | $22.61 | 3,085,510 |
| 2017-03-14 | $23.75 | $24.17 | $23.68 | $23.83 | $22.58 | 5,704,940 |
| 2017-03-13 | $23.09 | $23.98 | $22.88 | $23.85 | $22.60 | 7,471,710 |
| 2017-03-10 | $23.31 | $23.66 | $23.05 | $23.06 | $21.85 | 3,251,480 |
| 2017-03-09 | $22.81 | $23.15 | $22.52 | $23.04 | $21.84 | 4,314,340 |
| 2017-03-08 | $23.21 | $23.48 | $22.79 | $22.86 | $21.67 | 5,285,280 |
| 2017-03-07 | $23.16 | $23.52 | $23.13 | $23.26 | $22.04 | 3,890,210 |
| 2017-03-06 | $22.36 | $23.34 | $22.36 | $23.16 | $21.95 | 5,991,260 |
| 2017-03-03 | $22.47 | $22.79 | $22.15 | $22.48 | $21.31 | 3,344,480 |
| 2017-03-02 | $22.57 | $22.80 | $22.36 | $22.47 | $21.30 | 3,698,390 |
| 2017-03-01 | $22.17 | $22.68 | $21.85 | $22.50 | $21.32 | 7,897,500 |
| 2017-02-28 | $21.51 | $22.08 | $21.50 | $21.96 | $20.81 | 3,961,650 |
| 2017-02-27 | $21.75 | $22.08 | $21.61 | $21.61 | $20.48 | 3,120,070 |
| 2017-02-24 | $20.95 | $22.22 | $20.91 | $21.79 | $20.65 | 6,481,550 |
| 2017-02-23 | $21.49 | $21.60 | $21.00 | $21.03 | $19.93 | 2,969,230 |
| 2017-02-22 | $21.07 | $21.60 | $20.96 | $21.40 | $20.28 | 5,007,850 |
| 2017-02-21 | $20.34 | $21.20 | $20.24 | $21.18 | $20.07 | 4,263,720 |
| 2017-02-20 | $20.64 | $20.75 | $19.99 | $20.31 | $19.25 | 4,187,750 |
| 2017-02-17 | $20.77 | $20.98 | $20.51 | $20.65 | $19.57 | 1,763,430 |
| 2017-02-16 | $20.80 | $20.88 | $20.53 | $20.77 | $19.68 | 1,245,700 |
| 2017-02-15 | $20.70 | $20.97 | $20.52 | $20.82 | $19.73 | 1,756,540 |
| 2017-02-14 | $21.12 | $21.14 | $20.50 | $20.82 | $19.73 | 2,123,320 |
| 2017-02-13 | $21.12 | $21.18 | $20.45 | $21.09 | $19.99 | 3,166,110 |
| 2017-02-10 | $21.31 | $21.66 | $21.01 | $21.17 | $20.06 | 2,484,430 |
| 2017-02-09 | $20.83 | $21.38 | $20.77 | $21.16 | $20.05 | 2,854,480 |
| 2017-02-08 | $20.78 | $20.80 | $20.43 | $20.76 | $19.68 | 1,891,120 |
| 2017-02-07 | $20.90 | $21.05 | $20.46 | $20.79 | $19.70 | 2,389,270 |
| 2017-02-06 | $20.91 | $21.05 | $20.74 | $20.98 | $19.88 | 1,709,370 |
| 2017-02-03 | $21.25 | $21.25 | $20.65 | $20.93 | $19.84 | 1,659,950 |
| 2017-02-02 | $21.30 | $21.30 | $21.30 | $21.30 | $20.19 | 0 |
| 2017-02-01 | $21.30 | $21.30 | $21.30 | $21.30 | $20.19 | 0 |
| 2017-01-31 | $21.30 | $21.30 | $21.30 | $21.30 | $20.19 | 0 |
| 2017-01-30 | $21.30 | $21.30 | $21.30 | $21.30 | $20.19 | 0 |
| 2017-01-27 | $21.30 | $21.30 | $21.30 | $21.30 | $20.19 | 0 |
| 2017-01-26 | $20.60 | $21.37 | $20.40 | $21.30 | $20.19 | 2,511,700 |
| 2017-01-25 | $20.20 | $20.68 | $20.00 | $20.68 | $19.60 | 2,208,690 |
| 2017-01-24 | $20.31 | $20.31 | $19.94 | $20.14 | $19.09 | 1,068,340 |
| 2017-01-23 | $20.20 | $20.41 | $20.00 | $20.25 | $19.19 | 2,377,960 |
| 2017-01-20 | $19.68 | $20.05 | $19.55 | $20.03 | $18.98 | 2,980,230 |
| 2017-01-19 | $20.13 | $20.50 | $19.51 | $19.70 | $18.67 | 3,547,610 |
| 2017-01-18 | $20.41 | $20.57 | $20.02 | $20.20 | $19.14 | 2,356,660 |
| 2017-01-17 | $20.59 | $20.61 | $19.71 | $20.55 | $19.48 | 3,908,360 |
| 2017-01-16 | $21.20 | $21.30 | $19.20 | $20.59 | $19.51 | 4,140,250 |
| 2017-01-13 | $21.36 | $21.60 | $21.07 | $21.22 | $20.11 | 2,475,750 |
| 2017-01-12 | $21.39 | $21.54 | $21.11 | $21.39 | $20.27 | 2,155,200 |
| 2017-01-11 | $21.81 | $21.88 | $21.11 | $21.35 | $20.23 | 3,993,830 |
| 2017-01-10 | $22.30 | $22.30 | $21.77 | $21.90 | $20.76 | 3,244,970 |
| 2017-01-09 | $21.81 | $22.61 | $21.79 | $22.07 | $20.92 | 3,458,510 |
| 2017-01-06 | $21.79 | $21.95 | $21.63 | $21.81 | $20.67 | 3,746,910 |
| 2017-01-05 | $21.90 | $22.05 | $21.60 | $21.70 | $20.57 | 3,530,630 |
| 2017-01-04 | $21.55 | $21.95 | $21.55 | $21.82 | $20.68 | 5,397,210 |
| 2017-01-03 | $21.17 | $21.87 | $21.09 | $21.72 | $20.58 | 4,466,920 |
| 2017-01-02 | $21.08 | $21.08 | $21.08 | $21.08 | $19.98 | 0 |
| 2016-12-30 | $20.93 | $21.26 | $20.80 | $21.08 | $19.98 | 2,119,770 |
| 2016-12-29 | $21.26 | $21.48 | $20.92 | $21.03 | $19.93 | 3,150,910 |
| 2016-12-28 | $21.40 | $21.60 | $21.26 | $21.26 | $20.15 | 2,346,190 |
| 2016-12-27 | $21.08 | $21.57 | $21.00 | $21.45 | $20.33 | 4,337,840 |
| 2016-12-26 | $20.63 | $21.70 | $20.62 | $21.00 | $19.90 | 2,832,940 |
| 2016-12-23 | $21.19 | $21.22 | $20.68 | $20.83 | $19.74 | 3,331,400 |
| 2016-12-22 | $21.19 | $21.20 | $20.98 | $21.13 | $20.03 | 3,306,490 |
| 2016-12-21 | $21.11 | $21.35 | $21.04 | $21.04 | $19.94 | 2,929,160 |
| 2016-12-20 | $21.51 | $21.60 | $21.02 | $21.08 | $19.98 | 3,480,690 |
| 2016-12-19 | $22.01 | $22.05 | $21.20 | $21.52 | $20.40 | 3,998,340 |
| 2016-12-16 | $21.51 | $22.07 | $21.43 | $21.70 | $20.57 | 3,029,920 |
| 2016-12-15 | $21.40 | $21.85 | $21.25 | $21.41 | $20.29 | 3,958,660 |
| 2016-12-14 | $21.65 | $21.98 | $21.28 | $21.58 | $20.45 | 2,784,000 |
| 2016-12-13 | $21.80 | $21.80 | $20.92 | $21.80 | $20.66 | 5,097,580 |
| 2016-12-12 | $22.60 | $22.70 | $21.19 | $22.07 | $20.92 | 6,239,450 |
| 2016-12-09 | $22.60 | $22.60 | $21.70 | $22.09 | $20.94 | 7,061,490 |
| 2016-12-08 | $23.20 | $23.25 | $22.68 | $22.69 | $21.50 | 4,282,890 |
| 2016-12-07 | $23.45 | $23.50 | $23.08 | $23.14 | $21.93 | 3,493,460 |
| 2016-12-06 | $23.20 | $23.48 | $23.20 | $23.41 | $22.19 | 3,281,840 |
| 2016-12-05 | $22.70 | $23.30 | $22.70 | $23.07 | $21.86 | 3,449,850 |
| 2016-12-02 | $23.03 | $23.33 | $22.71 | $22.87 | $21.67 | 3,260,030 |
| 2016-12-01 | $23.32 | $23.45 | $22.95 | $22.99 | $21.79 | 5,050,230 |
| 2016-11-30 | $23.30 | $23.58 | $22.40 | $23.44 | $22.22 | 6,802,140 |
| 2016-11-29 | $23.94 | $24.23 | $23.18 | $23.40 | $22.18 | 10,653,720 |
| 2016-11-28 | $24.33 | $24.89 | $23.98 | $23.98 | $22.73 | 5,850,920 |
| 2016-11-25 | $25.10 | $25.10 | $23.98 | $24.33 | $23.06 | 10,643,150 |
| 2016-11-24 | $26.40 | $26.40 | $24.31 | $25.30 | $23.98 | 16,436,010 |
| 2016-11-23 | $26.39 | $26.39 | $26.39 | $26.39 | $25.01 | 0 |
| 2016-11-22 | $26.39 | $26.39 | $26.39 | $26.39 | $25.01 | 0 |
| 2016-11-21 | $26.39 | $26.39 | $26.39 | $26.39 | $25.01 | 0 |
| 2016-11-18 | $26.39 | $26.39 | $26.39 | $26.39 | $25.01 | 0 |
| 2016-11-17 | $26.39 | $26.39 | $26.39 | $26.39 | $25.01 | 0 |
| 2016-11-16 | $25.00 | $27.26 | $24.96 | $26.39 | $25.01 | 20,786,040 |
| 2016-11-15 | $24.65 | $24.85 | $24.22 | $24.78 | $23.49 | 4,098,210 |
| 2016-11-14 | $24.72 | $24.84 | $24.44 | $24.66 | $23.37 | 5,159,450 |
| 2016-11-11 | $24.88 | $24.88 | $24.51 | $24.72 | $23.43 | 2,935,070 |
| 2016-11-10 | $24.60 | $24.86 | $24.52 | $24.80 | $23.50 | 4,021,360 |
| 2016-11-09 | $24.97 | $24.97 | $24.06 | $24.45 | $23.17 | 4,512,700 |
| 2016-11-08 | $24.60 | $24.77 | $24.36 | $24.75 | $23.46 | 3,069,310 |
| 2016-11-07 | $24.17 | $24.60 | $23.97 | $24.46 | $23.18 | 2,921,780 |
| 2016-11-04 | $24.10 | $25.10 | $24.00 | $24.23 | $22.96 | 8,049,930 |
| 2016-11-03 | $24.09 | $24.39 | $23.88 | $24.15 | $22.89 | 2,634,770 |
| 2016-11-02 | $24.43 | $24.47 | $23.85 | $24.15 | $22.89 | 3,214,450 |
| 2016-11-01 | $24.43 | $24.77 | $24.15 | $24.41 | $23.13 | 3,901,730 |
| 2016-10-31 | $24.49 | $24.65 | $24.05 | $24.65 | $23.36 | 0 |
| 2016-10-28 | $24.75 | $24.77 | $24.01 | $24.40 | $23.12 | 3,068,360 |
| 2016-10-27 | $24.52 | $24.88 | $24.48 | $24.66 | $23.37 | 1,594,150 |
| 2016-10-26 | $24.75 | $24.88 | $24.44 | $24.69 | $23.40 | 2,160,440 |
| 2016-10-25 | $24.93 | $25.05 | $24.40 | $24.56 | $23.28 | 2,907,850 |
| 2016-10-24 | $25.02 | $25.29 | $24.86 | $24.93 | $23.63 | 2,146,550 |
| 2016-10-21 | $24.87 | $25.25 | $24.60 | $25.05 | $23.74 | 3,346,270 |
| 2016-10-20 | $24.52 | $25.10 | $24.52 | $24.87 | $23.57 | 4,076,930 |
| 2016-10-19 | $24.32 | $24.78 | $24.32 | $24.69 | $23.40 | 4,110,650 |
| 2016-10-18 | $23.80 | $24.50 | $23.75 | $24.32 | $23.05 | 5,777,870 |
| 2016-10-17 | $25.01 | $25.18 | $23.75 | $23.76 | $22.52 | 4,826,940 |
| 2016-10-14 | $24.83 | $25.19 | $24.56 | $24.75 | $23.46 | 2,110,010 |
| 2016-10-13 | $24.83 | $25.39 | $24.82 | $24.88 | $23.58 | 3,579,520 |
| 2016-10-12 | $24.83 | $25.05 | $24.62 | $24.80 | $23.50 | 2,896,360 |
| 2016-10-11 | $24.97 | $25.28 | $24.81 | $24.95 | $23.65 | 5,723,810 |
| 2016-10-10 | $24.09 | $25.15 | $24.09 | $24.98 | $23.67 | 5,701,930 |
| 2016-10-07 | $23.85 | $23.85 | $23.85 | $23.85 | $22.60 | 0 |
| 2016-10-06 | $23.85 | $23.85 | $23.85 | $23.85 | $22.60 | 0 |
| 2016-10-05 | $23.85 | $23.85 | $23.85 | $23.85 | $22.60 | 0 |
| 2016-10-04 | $23.85 | $23.85 | $23.85 | $23.85 | $22.60 | 0 |
| 2016-10-03 | $23.85 | $23.85 | $23.85 | $23.85 | $22.60 | 0 |
| 2016-09-30 | $23.85 | $24.10 | $23.81 | $23.85 | $22.60 | 2,042,850 |
| 2016-09-29 | $23.43 | $24.12 | $23.24 | $23.84 | $22.59 | 3,383,320 |
| 2016-09-28 | $23.26 | $23.45 | $22.80 | $23.37 | $22.15 | 2,756,650 |
| 2016-09-27 | $23.31 | $23.50 | $23.14 | $23.41 | $22.19 | 2,487,450 |
| 2016-09-26 | $24.15 | $24.15 | $23.22 | $23.22 | $22.01 | 3,330,010 |
| 2016-09-23 | $23.85 | $24.35 | $23.85 | $23.99 | $22.74 | 2,675,380 |
| 2016-09-22 | $24.17 | $24.39 | $23.80 | $23.88 | $22.63 | 3,043,330 |
| 2016-09-21 | $24.29 | $24.34 | $23.97 | $23.98 | $22.73 | 2,931,100 |
| 2016-09-20 | $24.02 | $24.55 | $23.48 | $24.40 | $23.12 | 6,138,850 |
| 2016-09-19 | $23.26 | $24.12 | $23.26 | $24.00 | $22.75 | 4,077,100 |
| 2016-09-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.00 | 0 |
| 2016-09-15 | $23.21 | $23.21 | $23.21 | $23.21 | $22.00 | 0 |
| 2016-09-14 | $23.00 | $23.54 | $23.00 | $23.21 | $22.00 | 2,751,770 |
| 2016-09-13 | $23.31 | $23.68 | $23.01 | $23.27 | $22.05 | 2,791,510 |
| 2016-09-12 | $23.45 | $23.87 | $22.90 | $23.15 | $21.94 | 6,268,530 |
| 2016-09-09 | $23.90 | $24.79 | $23.90 | $24.12 | $22.86 | 9,358,220 |
| 2016-09-08 | $23.45 | $24.55 | $23.45 | $23.88 | $22.63 | 8,226,980 |
| 2016-09-07 | $23.00 | $23.23 | $22.95 | $23.20 | $21.99 | 3,468,550 |
| 2016-09-06 | $22.69 | $23.10 | $22.53 | $22.96 | $21.76 | 3,268,000 |
| 2016-09-05 | $22.28 | $22.85 | $22.07 | $22.75 | $21.56 | 5,077,750 |
| 2016-09-02 | $22.90 | $22.95 | $22.01 | $22.16 | $21.00 | 4,930,220 |
| 2016-09-01 | $22.81 | $22.99 | $22.67 | $22.81 | $21.62 | 2,845,400 |
| 2016-08-31 | $22.68 | $23.01 | $22.66 | $22.84 | $21.65 | 2,090,100 |
| 2016-08-30 | $23.05 | $23.10 | $22.46 | $22.65 | $21.47 | 2,540,690 |
| 2016-08-29 | $22.49 | $23.07 | $22.45 | $22.92 | $21.72 | 2,987,200 |
| 2016-08-26 | $22.28 | $22.73 | $22.28 | $22.49 | $21.31 | 3,074,670 |
| 2016-08-25 | $22.78 | $22.86 | $21.98 | $22.28 | $21.12 | 6,491,990 |
| 2016-08-24 | $23.01 | $23.25 | $22.82 | $22.97 | $21.77 | 3,113,980 |
| 2016-08-23 | $22.93 | $23.08 | $22.74 | $22.80 | $21.61 | 2,697,160 |
| 2016-08-22 | $23.36 | $23.54 | $22.70 | $22.78 | $21.59 | 2,787,120 |
| 2016-08-19 | $23.57 | $23.58 | $23.26 | $23.36 | $22.14 | 1,679,540 |
| 2016-08-18 | $23.19 | $23.59 | $23.11 | $23.52 | $22.29 | 2,565,550 |
| 2016-08-17 | $23.40 | $23.43 | $23.01 | $23.20 | $21.99 | 2,352,650 |
| 2016-08-16 | $23.25 | $23.56 | $23.07 | $23.40 | $22.18 | 2,394,800 |
| 2016-08-15 | $22.65 | $23.30 | $22.64 | $23.09 | $21.88 | 2,326,450 |
| 2016-08-12 | $22.45 | $22.75 | $22.45 | $22.54 | $21.36 | 1,923,450 |
| 2016-08-11 | $22.61 | $23.05 | $22.35 | $22.48 | $21.31 | 2,947,320 |
| 2016-08-10 | $23.19 | $23.49 | $22.95 | $22.96 | $21.76 | 2,795,470 |
| 2016-08-09 | $23.07 | $23.19 | $22.91 | $23.17 | $21.96 | 2,012,880 |
| 2016-08-08 | $22.72 | $23.17 | $22.44 | $22.97 | $21.77 | 2,006,150 |
| 2016-08-05 | $22.92 | $23.28 | $22.80 | $22.89 | $21.69 | 2,448,670 |
| 2016-08-04 | $22.83 | $23.05 | $22.54 | $22.92 | $21.72 | 2,103,590 |
| 2016-08-03 | $23.15 | $23.15 | $22.77 | $22.82 | $21.63 | 2,240,770 |
| 2016-08-02 | $23.02 | $23.40 | $22.88 | $23.22 | $22.01 | 1,527,480 |
| 2016-08-01 | $23.05 | $23.15 | $22.38 | $22.93 | $21.73 | 2,552,070 |
| 2016-07-29 | $23.45 | $23.61 | $22.73 | $23.30 | $22.08 | 3,689,820 |
| 2016-07-28 | $23.80 | $24.10 | $22.50 | $23.52 | $22.29 | 5,398,100 |
| 2016-07-27 | $25.76 | $26.08 | $23.68 | $23.96 | $22.71 | 8,906,120 |
| 2016-07-26 | $25.77 | $26.18 | $25.58 | $25.71 | $24.37 | 4,367,760 |
| 2016-07-25 | $25.15 | $25.94 | $25.01 | $25.77 | $24.42 | 4,862,380 |
| 2016-07-22 | $25.21 | $25.85 | $25.20 | $25.29 | $23.97 | 3,865,230 |
| 2016-07-21 | $25.74 | $25.98 | $25.39 | $25.40 | $24.07 | 4,797,990 |
| 2016-07-20 | $25.35 | $26.43 | $25.28 | $25.90 | $24.55 | 8,687,020 |
| 2016-07-19 | $25.38 | $25.52 | $24.81 | $25.48 | $24.15 | 5,462,590 |
| 2016-07-18 | $24.72 | $25.65 | $24.70 | $25.30 | $23.98 | 5,108,700 |
| 2016-07-15 | $25.93 | $25.93 | $24.91 | $25.06 | $23.75 | 8,971,150 |
| 2016-07-14 | $25.08 | $26.44 | $24.90 | $25.85 | $24.50 | 14,906,640 |
| 2016-07-13 | $24.85 | $25.28 | $24.45 | $24.96 | $23.66 | 9,990,440 |
| 2016-07-12 | $23.55 | $24.80 | $23.20 | $24.80 | $23.50 | 8,940,670 |
| 2016-07-11 | $24.55 | $24.80 | $23.70 | $23.80 | $22.56 | 5,286,300 |
| 2016-07-08 | $23.90 | $24.35 | $23.81 | $24.27 | $23.00 | 4,902,240 |
| 2016-07-07 | $24.37 | $24.37 | $23.48 | $24.08 | $22.82 | 10,466,680 |
| 2016-07-06 | $24.86 | $25.03 | $24.29 | $24.37 | $23.10 | 5,715,560 |
| 2016-07-05 | $25.00 | $25.25 | $24.86 | $24.88 | $23.58 | 6,173,720 |
| 2016-07-04 | $24.68 | $25.40 | $24.60 | $25.05 | $23.74 | 7,365,220 |
| 2016-07-01 | $25.58 | $26.40 | $25.00 | $25.01 | $23.70 | 7,539,110 |
| 2016-06-30 | $24.89 | $25.60 | $24.40 | $25.52 | $24.19 | 9,425,930 |
| 2016-06-29 | $24.68 | $25.52 | $24.61 | $24.98 | $23.67 | 10,838,910 |
| 2016-06-28 | $24.63 | $25.58 | $24.00 | $24.93 | $23.63 | 15,469,660 |
| 2016-06-27 | $22.71 | $23.39 | $22.71 | $23.31 | $22.09 | 5,564,080 |
| 2016-06-24 | $23.31 | $23.87 | $22.12 | $23.01 | $21.81 | 5,018,700 |
| 2016-06-23 | $23.20 | $23.58 | $22.68 | $23.45 | $22.22 | 4,004,240 |
| 2016-06-22 | $22.90 | $23.40 | $22.63 | $23.11 | $21.90 | 3,128,170 |
| 2016-06-21 | $23.79 | $23.96 | $22.88 | $22.99 | $21.79 | 4,836,800 |
| 2016-06-20 | $24.40 | $24.60 | $23.45 | $23.77 | $22.53 | 7,593,730 |
| 2016-06-17 | $22.66 | $24.45 | $22.66 | $24.35 | $23.08 | 7,854,840 |
| 2016-06-16 | $22.61 | $23.11 | $22.55 | $22.62 | $21.44 | 2,810,720 |
| 2016-06-15 | $21.70 | $23.23 | $21.60 | $22.87 | $21.67 | 4,470,490 |
| 2016-06-14 | $22.06 | $22.38 | $21.62 | $21.92 | $20.77 | 3,846,980 |
| 2016-06-13 | $22.51 | $23.57 | $22.00 | $22.00 | $20.85 | 5,006,840 |
| 2016-06-10 | $22.93 | $22.93 | $22.93 | $22.93 | $21.73 | 0 |
| 2016-06-09 | $22.93 | $22.93 | $22.93 | $22.93 | $21.73 | 0 |
| 2016-06-08 | $23.68 | $23.68 | $22.88 | $22.93 | $21.73 | 2,949,220 |
| 2016-06-07 | $24.08 | $24.08 | $23.11 | $23.35 | $22.13 | 5,392,570 |
| 2016-06-06 | $23.80 | $24.38 | $23.64 | $23.95 | $22.70 | 3,907,140 |
| 2016-06-03 | $23.80 | $24.25 | $23.70 | $23.87 | $22.62 | 3,460,620 |
| 2016-06-02 | $24.11 | $24.11 | $23.61 | $23.98 | $22.73 | 5,407,720 |
| 2016-06-01 | $24.48 | $24.75 | $23.90 | $24.08 | $22.82 | 7,189,070 |
| 2016-05-31 | $23.40 | $24.48 | $23.38 | $24.45 | $23.17 | 7,497,990 |
| 2016-05-30 | $23.75 | $24.18 | $23.00 | $23.33 | $22.11 | 2,569,720 |
| 2016-05-27 | $23.85 | $24.07 | $23.62 | $23.90 | $22.65 | 3,389,840 |
| 2016-05-26 | $23.39 | $24.10 | $22.68 | $23.80 | $22.56 | 7,536,180 |
| 2016-05-25 | $23.82 | $24.22 | $23.00 | $23.38 | $22.16 | 5,365,490 |
| 2016-05-24 | $22.66 | $23.92 | $22.51 | $23.86 | $22.61 | 7,797,790 |
| 2016-05-23 | $22.71 | $23.99 | $22.63 | $23.02 | $21.82 | 8,682,200 |
| 2016-05-20 | $20.82 | $22.60 | $20.77 | $22.16 | $21.00 | 8,654,660 |
| 2016-05-19 | $21.35 | $21.35 | $21.35 | $21.35 | $20.23 | 0 |
| 2016-05-18 | $21.35 | $21.35 | $21.35 | $21.35 | $20.23 | 0 |
| 2016-05-17 | $21.35 | $21.35 | $21.35 | $21.35 | $20.23 | 0 |
| 2016-05-16 | $21.38 | $21.58 | $20.90 | $21.35 | $20.23 | 10,798,010 |
| 2016-05-13 | $20.79 | $21.24 | $20.39 | $20.83 | $19.74 | 7,401,910 |
| 2016-05-12 | $20.00 | $21.28 | $19.71 | $20.77 | $19.68 | 13,779,430 |
| 2016-05-11 | $22.75 | $22.90 | $20.61 | $20.61 | $19.53 | 18,485,680 |
| 2016-05-10 | $23.39 | $23.80 | $22.45 | $22.90 | $21.70 | 6,608,860 |
| 2016-05-09 | $24.10 | $24.32 | $22.10 | $23.60 | $22.37 | 11,622,570 |
| 2016-05-06 | $25.78 | $26.13 | $24.00 | $24.19 | $22.93 | 5,952,560 |
| 2016-05-05 | $25.71 | $25.92 | $25.18 | $25.88 | $24.53 | 4,760,860 |
| 2016-05-04 | $26.65 | $26.69 | $25.88 | $25.90 | $24.55 | 5,580,400 |
| 2016-05-03 | $25.78 | $26.80 | $25.52 | $26.69 | $25.30 | 4,682,580 |
| 2016-05-02 | $25.80 | $25.80 | $25.80 | $25.80 | $24.45 | 0 |
| 2016-04-29 | $26.13 | $26.29 | $25.68 | $25.80 | $24.45 | 4,191,410 |
| 2016-04-28 | $26.15 | $26.60 | $25.60 | $26.15 | $24.78 | 5,901,320 |
| 2016-04-27 | $26.98 | $27.44 | $26.30 | $26.40 | $25.02 | 4,322,650 |
| 2016-04-26 | $26.40 | $27.03 | $25.69 | $27.03 | $25.62 | 6,433,630 |
| 2016-04-25 | $27.30 | $27.67 | $26.40 | $26.60 | $25.21 | 9,328,770 |
| 2016-04-22 | $25.50 | $27.17 | $25.18 | $27.01 | $25.60 | 8,826,390 |
| 2016-04-21 | $25.00 | $26.70 | $24.88 | $25.95 | $24.59 | 11,123,080 |
| 2016-04-20 | $26.20 | $27.35 | $24.58 | $25.40 | $24.07 | 13,389,190 |
| 2016-04-19 | $25.79 | $26.48 | $25.70 | $26.16 | $24.79 | 6,746,570 |
| 2016-04-18 | $25.26 | $26.45 | $25.01 | $25.77 | $24.42 | 7,855,290 |
| 2016-04-15 | $26.50 | $26.50 | $25.70 | $25.95 | $24.59 | 8,721,850 |
| 2016-04-14 | $24.97 | $26.80 | $24.70 | $26.70 | $25.30 | 14,005,430 |
| 2016-04-13 | $24.40 | $25.69 | $23.87 | $24.60 | $23.31 | 10,858,990 |
| 2016-04-12 | $23.69 | $24.78 | $23.60 | $24.13 | $22.87 | 7,760,970 |
| 2016-04-11 | $23.10 | $24.18 | $23.10 | $23.69 | $22.45 | 5,676,670 |
| 2016-04-08 | $23.63 | $23.72 | $22.48 | $23.10 | $21.89 | 6,506,850 |
| 2016-04-07 | $24.64 | $24.85 | $23.58 | $23.80 | $22.56 | 6,049,830 |
| 2016-04-06 | $24.16 | $25.19 | $24.16 | $24.74 | $23.45 | 6,327,720 |
| 2016-04-05 | $23.62 | $24.45 | $23.36 | $24.36 | $23.09 | 5,084,470 |
| 2016-04-04 | $23.50 | $23.50 | $23.50 | $23.50 | $22.27 | 0 |
| 2016-04-01 | $23.90 | $24.12 | $23.11 | $23.50 | $22.27 | 3,989,790 |
| 2016-03-31 | $23.58 | $25.20 | $23.39 | $24.19 | $22.93 | 11,942,450 |
| 2016-03-30 | $22.50 | $23.48 | $22.42 | $23.37 | $22.15 | 5,563,390 |
| 2016-03-29 | $23.06 | $23.30 | $21.80 | $22.30 | $21.13 | 8,620,890 |
| 2016-03-28 | $23.01 | $24.20 | $23.00 | $23.32 | $22.10 | 5,914,600 |
| 2016-03-25 | $22.75 | $23.90 | $22.65 | $23.00 | $21.80 | 6,307,410 |
| 2016-03-24 | $23.25 | $23.65 | $22.80 | $22.80 | $21.61 | 6,754,760 |
| 2016-03-23 | $23.79 | $23.93 | $23.02 | $23.55 | $22.32 | 6,733,440 |
| 2016-03-22 | $22.88 | $24.30 | $22.68 | $23.79 | $22.55 | 12,517,300 |
| 2016-03-21 | $23.37 | $24.49 | $22.55 | $23.13 | $21.92 | 12,482,960 |
| 2016-03-18 | $22.45 | $24.16 | $22.01 | $23.37 | $22.15 | 10,217,000 |
| 2016-03-17 | $21.68 | $23.30 | $21.51 | $22.64 | $21.46 | 12,350,260 |
| 2016-03-16 | $21.64 | $22.66 | $20.71 | $21.70 | $20.57 | 10,832,510 |
| 2016-03-15 | $22.55 | $22.84 | $20.99 | $21.28 | $20.17 | 11,797,160 |
| 2016-03-14 | $20.72 | $22.13 | $20.70 | $22.13 | $20.97 | 6,172,380 |
| 2016-03-11 | $19.47 | $20.35 | $19.18 | $20.12 | $19.07 | 8,032,920 |
| 2016-03-10 | $20.75 | $21.05 | $19.37 | $19.81 | $18.77 | 8,906,070 |
| 2016-03-09 | $20.35 | $21.30 | $20.00 | $20.88 | $19.79 | 12,186,800 |
| 2016-03-08 | $18.50 | $20.20 | $17.82 | $20.20 | $19.14 | 12,178,240 |
| 2016-03-07 | $17.85 | $18.89 | $17.70 | $18.36 | $17.40 | 9,208,970 |
| 2016-03-04 | $19.22 | $19.66 | $17.51 | $17.51 | $16.59 | 13,247,510 |
| 2016-03-03 | $19.32 | $20.13 | $19.10 | $19.45 | $18.43 | 11,549,290 |
| 2016-03-02 | $18.13 | $19.76 | $18.13 | $19.32 | $18.31 | 12,977,820 |
| 2016-03-01 | $18.72 | $19.18 | $17.18 | $18.60 | $17.63 | 15,732,300 |
| 2016-02-29 | $20.80 | $20.80 | $19.09 | $19.09 | $18.09 | 8,302,590 |
| 2016-02-26 | $22.00 | $22.50 | $20.10 | $21.21 | $20.10 | 14,835,090 |
| 2016-02-25 | $22.60 | $22.85 | $20.48 | $21.82 | $20.68 | 16,957,530 |
| 2016-02-24 | $23.53 | $23.84 | $22.00 | $22.75 | $21.56 | 8,843,290 |
| 2016-02-23 | $23.58 | $23.92 | $23.00 | $23.84 | $22.59 | 8,615,120 |
| 2016-02-22 | $24.61 | $24.79 | $23.08 | $23.52 | $22.29 | 11,728,000 |
| 2016-02-19 | $23.72 | $24.81 | $23.51 | $24.09 | $22.83 | 5,801,190 |
| 2016-02-18 | $25.19 | $25.30 | $23.52 | $23.94 | $22.69 | 9,106,030 |
| 2016-02-17 | $26.00 | $26.23 | $24.28 | $24.83 | $23.53 | 5,520,730 |
| 2016-02-16 | $25.00 | $26.05 | $25.00 | $26.00 | $24.64 | 3,327,230 |
| 2016-02-15 | $23.50 | $25.37 | $23.20 | $24.90 | $23.60 | 5,363,930 |
| 2016-02-12 | $24.65 | $24.65 | $24.65 | $24.65 | $23.36 | 0 |
| 2016-02-11 | $24.65 | $24.65 | $24.65 | $24.65 | $23.36 | 0 |
| 2016-02-10 | $24.65 | $24.65 | $24.65 | $24.65 | $23.36 | 0 |
| 2016-02-09 | $24.65 | $24.65 | $24.65 | $24.65 | $23.36 | 0 |
| 2016-02-08 | $24.65 | $24.65 | $24.65 | $24.65 | $23.36 | 0 |
| 2016-02-05 | $25.29 | $25.35 | $23.69 | $24.65 | $23.36 | 4,073,520 |
| 2016-02-04 | $23.97 | $25.55 | $23.97 | $24.91 | $23.61 | 6,379,120 |
| 2016-02-03 | $22.90 | $24.66 | $22.51 | $24.17 | $22.91 | 6,627,420 |
| 2016-02-02 | $21.61 | $24.00 | $21.61 | $23.21 | $22.00 | 6,687,160 |
| 2016-02-01 | $20.68 | $22.88 | $20.67 | $21.95 | $20.80 | 16,718,750 |
| 2016-01-29 | $22.97 | $22.97 | $22.97 | $22.97 | $21.77 | 407,800 |
| 2016-01-28 | $25.52 | $25.52 | $25.52 | $25.52 | $24.19 | 0 |
| 2016-01-27 | $25.52 | $25.52 | $25.52 | $25.52 | $24.19 | 0 |
| 2016-01-26 | $25.52 | $25.52 | $25.52 | $25.52 | $24.19 | 0 |
| 2016-01-25 | $25.52 | $25.52 | $25.52 | $25.52 | $24.19 | 0 |
| 2016-01-22 | $25.52 | $25.52 | $25.52 | $25.52 | $24.19 | 0 |
| 2016-01-21 | $25.52 | $25.52 | $25.52 | $25.52 | $24.19 | 0 |
| 2016-01-20 | $26.00 | $26.60 | $25.12 | $25.52 | $24.19 | 10,012,110 |
| 2016-01-19 | $24.01 | $26.52 | $23.71 | $26.52 | $25.13 | 12,143,750 |
| 2016-01-18 | $21.60 | $24.33 | $21.40 | $24.11 | $22.85 | 18,934,950 |
| 2016-01-15 | $20.90 | $23.33 | $20.70 | $22.12 | $20.96 | 24,922,450 |
| 2016-01-14 | $19.30 | $21.97 | $18.50 | $21.21 | $20.10 | 16,417,240 |
| 2016-01-13 | $21.80 | $22.24 | $19.66 | $20.19 | $19.13 | 8,361,380 |
| 2016-01-12 | $22.60 | $23.32 | $20.22 | $21.59 | $20.46 | 9,789,590 |
| 2016-01-11 | $23.85 | $24.68 | $22.26 | $22.26 | $21.10 | 8,517,280 |
| 2016-01-08 | $26.88 | $27.00 | $23.27 | $24.73 | $23.44 | 12,394,130 |
| 2016-01-07 | $28.00 | $28.37 | $24.83 | $25.60 | $24.26 | 4,985,770 |
| 2016-01-06 | $27.28 | $27.89 | $25.80 | $27.59 | $26.15 | 10,032,070 |
| 2016-01-05 | $26.32 | $29.25 | $25.74 | $27.00 | $25.59 | 14,252,610 |
| 2016-01-04 | $31.50 | $31.80 | $28.26 | $28.60 | $27.11 | 7,414,640 |
| 2016-01-01 | $31.40 | $31.40 | $31.40 | $31.40 | $29.76 | 0 |
| 2015-12-31 | $30.73 | $31.45 | $29.91 | $31.40 | $29.76 | 8,757,450 |
| 2015-12-30 | $30.60 | $32.08 | $29.95 | $30.80 | $29.19 | 9,437,660 |
| 2015-12-29 | $31.30 | $31.58 | $29.86 | $30.60 | $29.00 | 4,425,840 |
| 2015-12-28 | $31.30 | $32.55 | $31.10 | $31.15 | $29.52 | 8,544,450 |
| 2015-12-25 | $30.04 | $31.49 | $30.04 | $30.99 | $29.37 | 6,927,520 |
| 2015-12-24 | $29.60 | $30.33 | $28.78 | $30.04 | $28.47 | 9,149,780 |
| 2015-12-23 | $31.40 | $31.75 | $29.50 | $29.52 | $27.98 | 14,786,200 |
| 2015-12-22 | $30.89 | $31.59 | $29.72 | $31.40 | $29.76 | 11,549,680 |
| 2015-12-21 | $32.53 | $32.80 | $30.45 | $30.85 | $29.24 | 13,606,650 |
| 2015-12-18 | $33.51 | $33.70 | $31.98 | $32.80 | $31.09 | 11,878,160 |
| 2015-12-17 | $33.00 | $34.60 | $32.77 | $33.89 | $32.12 | 11,711,810 |
| 2015-12-16 | $31.50 | $34.94 | $30.89 | $33.12 | $31.39 | 17,068,880 |
| 2015-12-15 | $30.90 | $32.40 | $30.53 | $31.76 | $30.10 | 6,896,370 |
| 2015-12-14 | $32.03 | $32.67 | $29.06 | $31.49 | $29.84 | 14,115,130 |
| 2015-12-11 | $31.25 | $32.68 | $30.50 | $32.29 | $30.60 | 8,552,260 |
| 2015-12-10 | $31.00 | $32.56 | $30.51 | $31.27 | $29.64 | 9,351,270 |
| 2015-12-09 | $32.00 | $33.50 | $31.06 | $31.70 | $30.04 | 12,851,260 |
| 2015-12-08 | $31.02 | $33.08 | $30.02 | $32.31 | $30.62 | 14,822,990 |
| 2015-12-07 | $30.70 | $32.49 | $30.32 | $31.40 | $29.76 | 13,427,640 |
| 2015-12-04 | $30.25 | $31.68 | $29.00 | $30.70 | $29.10 | 12,636,670 |
| 2015-12-03 | $29.49 | $31.68 | $29.40 | $30.70 | $29.10 | 14,333,420 |
| 2015-12-02 | $29.02 | $30.21 | $27.80 | $29.61 | $28.06 | 20,154,900 |
| 2015-12-01 | $31.63 | $32.99 | $28.76 | $28.76 | $27.26 | 30,249,510 |
| 2015-11-30 | $31.40 | $33.15 | $29.60 | $31.95 | $30.28 | 28,843,260 |
| 2015-11-27 | $33.80 | $35.20 | $31.02 | $31.02 | $29.40 | 24,181,320 |
| 2015-11-26 | $36.50 | $37.95 | $33.80 | $34.47 | $32.67 | 24,819,370 |
| 2015-11-25 | $31.50 | $35.64 | $30.80 | $35.64 | $33.78 | 27,104,850 |
| 2015-11-24 | $31.84 | $33.93 | $31.31 | $32.40 | $30.71 | 37,782,270 |
| 2015-11-23 | $34.00 | $34.00 | $30.39 | $31.03 | $29.41 | 46,957,690 |
| 2015-11-20 | $33.41 | $33.41 | $33.41 | $33.41 | $31.66 | 5,311,800 |
| 2015-11-19 | $27.70 | $30.37 | $27.01 | $30.37 | $28.78 | 30,078,570 |
| 2015-11-18 | $26.45 | $27.61 | $24.50 | $27.61 | $26.17 | 61,884,710 |
| 2015-11-17 | $25.10 | $25.10 | $23.50 | $25.10 | $23.79 | 66,757,450 |
| 2015-11-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-13 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-12 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-11 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-10 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-09 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-06 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-05 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-04 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-03 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-11-02 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-30 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-29 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-28 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-27 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-26 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-23 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-22 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-21 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-20 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-19 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-15 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-14 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-13 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-12 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-09 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-08 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-07 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-06 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-05 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-02 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-10-01 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-30 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-29 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-28 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-25 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-24 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-23 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-22 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-21 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-18 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-17 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-15 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-14 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-11 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-10 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-09 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-08 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-07 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-04 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-03 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-02 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-09-01 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
| 2015-08-31 | $22.82 | $22.82 | $22.82 | $22.82 | $21.63 | 0 |
WUXI BOTON BELT COLTD (300031) News Headlines
Recent WUXI BOTON BELT COLTD (300031) News
Similar Companies to WUXI BOTON BELT COLTD (300031) 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 | -- | -- | -- |