Wuhan Huazhong Numerical Control Company Ltd (300161) Exchange: SHE
Data as of Sept. 8, 2025
$31.93 ($0.98) 3.17%
Wuhan Huazhong Numerical Control Company Ltd - Daily Information
Click for more stock information on Wuhan Huazhong Numerical Control Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $30.50 |
| Previous Close | $31.93 |
| High | $32.07 |
| Low | $30.45 |
| Adjusted Open | $30.50 |
| Previous Adjusted Close | $31.93 |
| Adjusted High | $32.07 |
| Adjusted Low | $30.45 |
About Wuhan Huazhong Numerical Control Company Ltd (300161)
Wuhan Huazhong Numerical Control Co., Ltd. is principally engaged in the research, development, manufacture and distribution of numeric control devices, server driven devices, numeric control machine tools and infrared thermal imagers. The Company primarily provides numeric control devices, including turning machine numeric control devices, milling machine numeric control devices and processing center numeric control devices; numeric control systems; server driven products and server motors; numeric control machines, as well as infrared equipment, among others. The Company mainly operates its business within domestic markets, with Central China as its major market.
Invest in Wuhan Huazhong Numerical Control Company Ltd (300161)
Historical Stock Data for Wuhan Huazhong Numerical Control Company Ltd (300161)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $30.50 | $32.07 | $30.45 | $31.93 | $31.93 | 15,383,950 |
| 2025-09-05 | $29.50 | $31.19 | $28.92 | $30.95 | $30.95 | 14,498,460 |
| 2025-09-04 | $29.06 | $30.45 | $28.85 | $29.50 | $29.50 | 12,791,250 |
| 2025-09-03 | $30.35 | $31.34 | $29.61 | $29.61 | $29.61 | 16,365,390 |
| 2025-09-02 | $32.03 | $34.36 | $30.45 | $30.74 | $30.74 | 26,522,350 |
| 2025-09-01 | $28.91 | $29.94 | $28.88 | $29.48 | $29.48 | 7,331,950 |
| 2025-08-29 | $28.44 | $29.14 | $28.39 | $28.72 | $28.72 | 4,605,300 |
| 2025-08-28 | $29.00 | $29.27 | $27.87 | $28.86 | $28.86 | 7,871,200 |
| 2025-08-27 | $29.80 | $30.20 | $29.00 | $29.00 | $29.00 | 7,222,800 |
| 2025-08-26 | $29.79 | $30.17 | $29.49 | $29.93 | $29.93 | 6,312,900 |
| 2025-08-25 | $29.75 | $29.97 | $29.48 | $29.90 | $29.90 | 9,006,000 |
| 2025-08-22 | $29.48 | $29.73 | $29.10 | $29.66 | $29.66 | 5,965,800 |
| 2025-08-21 | $29.86 | $29.92 | $29.17 | $29.42 | $29.42 | 6,299,600 |
| 2025-08-20 | $29.44 | $29.83 | $29.20 | $29.79 | $29.79 | 5,830,010 |
| 2025-08-19 | $29.33 | $29.94 | $28.93 | $29.57 | $29.57 | 6,851,600 |
| 2025-08-18 | $29.00 | $30.30 | $28.72 | $29.43 | $29.43 | 9,557,940 |
| 2025-08-15 | $28.27 | $28.88 | $28.27 | $28.77 | $28.77 | 4,296,900 |
| 2025-08-14 | $29.00 | $29.03 | $28.22 | $28.35 | $28.35 | 6,129,620 |
| 2025-08-13 | $28.91 | $29.28 | $28.83 | $29.05 | $29.05 | 4,985,100 |
| 2025-08-12 | $29.88 | $29.88 | $28.89 | $29.05 | $29.05 | 5,802,040 |
| 2025-08-11 | $29.21 | $29.85 | $28.96 | $29.65 | $29.65 | 7,407,500 |
| 2025-08-08 | $28.90 | $29.85 | $28.60 | $29.33 | $29.33 | 8,536,400 |
| 2025-08-07 | $29.29 | $30.41 | $29.08 | $29.20 | $29.20 | 12,124,720 |
| 2025-08-06 | $29.33 | $30.50 | $29.08 | $29.88 | $29.88 | 14,471,190 |
| 2025-08-05 | $28.61 | $28.72 | $28.30 | $28.63 | $28.63 | 5,621,080 |
| 2025-08-04 | $27.81 | $29.26 | $27.70 | $28.87 | $28.87 | 10,214,580 |
| 2025-08-01 | $27.20 | $27.50 | $27.07 | $27.49 | $27.49 | 2,920,170 |
| 2025-07-31 | $27.42 | $27.80 | $27.20 | $27.25 | $27.25 | 3,762,850 |
| 2025-07-30 | $27.89 | $27.92 | $27.31 | $27.59 | $27.59 | 4,831,790 |
| 2025-07-29 | $28.77 | $28.90 | $27.80 | $27.98 | $27.98 | 7,300,240 |
| 2025-07-28 | $27.59 | $28.38 | $27.35 | $28.24 | $28.24 | 6,898,450 |
| 2025-07-25 | $27.44 | $27.74 | $27.33 | $27.59 | $27.59 | 3,998,600 |
| 2025-07-24 | $26.86 | $27.80 | $26.86 | $27.53 | $27.53 | 5,054,640 |
| 2025-07-23 | $27.20 | $27.39 | $26.97 | $27.02 | $27.02 | 3,784,740 |
| 2025-07-22 | $27.57 | $27.82 | $27.15 | $27.40 | $27.40 | 4,387,740 |
| 2025-07-21 | $27.53 | $27.78 | $27.28 | $27.56 | $27.56 | 4,939,500 |
| 2025-07-18 | $27.10 | $27.70 | $27.07 | $27.29 | $27.29 | 6,629,600 |
| 2025-07-17 | $26.65 | $27.02 | $26.59 | $27.01 | $27.01 | 4,442,460 |
| 2025-07-16 | $26.32 | $26.68 | $26.24 | $26.64 | $26.64 | 3,592,150 |
| 2025-07-15 | $26.35 | $26.58 | $26.05 | $26.41 | $26.41 | 2,700,100 |
| 2025-07-14 | $26.30 | $26.64 | $26.18 | $26.49 | $26.49 | 3,500,350 |
| 2025-07-11 | $25.85 | $26.36 | $25.81 | $26.28 | $26.28 | 3,102,450 |
| 2025-07-10 | $26.06 | $26.12 | $25.75 | $25.96 | $25.96 | 2,288,800 |
| 2025-07-09 | $26.15 | $26.35 | $26.00 | $26.07 | $26.07 | 2,763,930 |
| 2025-07-08 | $25.74 | $26.25 | $25.60 | $26.12 | $26.12 | 2,497,500 |
| 2025-07-07 | $25.65 | $25.74 | $25.35 | $25.74 | $25.74 | 1,533,980 |
| 2025-07-04 | $26.12 | $26.21 | $25.63 | $25.64 | $25.64 | 3,116,700 |
| 2025-07-03 | $26.06 | $26.47 | $25.95 | $26.21 | $26.21 | 2,327,000 |
| 2025-07-02 | $26.32 | $26.48 | $25.94 | $26.15 | $26.15 | 2,920,840 |
| 2025-07-01 | $26.65 | $26.68 | $26.32 | $26.48 | $26.48 | 2,723,760 |
| 2025-06-30 | $26.30 | $26.56 | $26.24 | $26.49 | $26.49 | 3,515,610 |
| 2025-06-27 | $26.28 | $26.35 | $26.10 | $26.22 | $26.22 | 2,511,390 |
| 2025-06-26 | $26.19 | $26.61 | $26.10 | $26.14 | $26.14 | 3,497,690 |
| 2025-06-25 | $26.09 | $26.35 | $25.95 | $26.21 | $26.21 | 3,795,740 |
| 2025-06-24 | $25.50 | $26.10 | $25.39 | $26.08 | $26.08 | 3,877,000 |
| 2025-06-23 | $25.00 | $25.35 | $24.89 | $25.31 | $25.31 | 1,533,450 |
| 2025-06-20 | $25.36 | $25.66 | $25.00 | $25.00 | $25.00 | 2,318,990 |
| 2025-06-19 | $25.90 | $26.03 | $25.50 | $25.53 | $25.53 | 2,211,940 |
| 2025-06-18 | $25.86 | $25.98 | $25.60 | $25.92 | $25.92 | 1,982,200 |
| 2025-06-17 | $25.82 | $26.10 | $25.82 | $25.93 | $25.93 | 1,592,700 |
| 2025-06-13 | $26.31 | $26.39 | $25.80 | $25.87 | $25.87 | 2,956,800 |
| 2025-06-12 | $26.62 | $26.85 | $26.23 | $26.30 | $26.30 | 3,945,960 |
| 2025-06-11 | $26.55 | $26.63 | $26.32 | $26.38 | $26.38 | 2,268,800 |
| 2025-06-10 | $26.60 | $26.62 | $25.84 | $26.44 | $26.44 | 4,139,440 |
| 2025-06-09 | $26.12 | $26.50 | $26.12 | $26.41 | $26.41 | 2,556,700 |
| 2025-06-06 | $26.31 | $26.42 | $25.88 | $26.10 | $26.10 | 2,747,850 |
| 2025-06-05 | $26.10 | $26.45 | $25.91 | $26.38 | $26.38 | 3,161,700 |
| 2025-06-04 | $26.11 | $26.22 | $25.82 | $25.93 | $25.93 | 3,284,440 |
| 2025-06-03 | $25.80 | $26.65 | $25.80 | $26.11 | $26.11 | 3,544,590 |
| 2025-05-30 | $26.92 | $26.97 | $26.50 | $26.61 | $26.61 | 2,841,010 |
| 2025-05-29 | $26.44 | $27.15 | $26.40 | $27.03 | $27.03 | 4,028,880 |
| 2025-05-28 | $26.64 | $27.08 | $26.36 | $26.52 | $26.52 | 3,197,200 |
| 2025-05-27 | $26.33 | $26.92 | $26.11 | $26.31 | $26.31 | 3,366,500 |
| 2025-05-26 | $26.03 | $26.40 | $25.84 | $26.40 | $26.40 | 2,602,100 |
| 2025-05-23 | $26.51 | $26.80 | $26.08 | $26.08 | $26.08 | 3,186,200 |
| 2025-05-22 | $26.88 | $26.98 | $26.44 | $26.51 | $26.51 | 2,869,450 |
| 2025-05-21 | $27.04 | $27.28 | $26.79 | $26.93 | $26.93 | 2,580,200 |
| 2025-05-20 | $26.70 | $27.73 | $26.42 | $27.24 | $27.24 | 3,666,400 |
| 2025-05-19 | $27.00 | $27.07 | $26.47 | $26.82 | $26.82 | 2,939,810 |
| 2025-05-16 | $26.75 | $27.39 | $26.75 | $27.06 | $27.06 | 3,022,800 |
| 2025-05-15 | $27.68 | $27.68 | $26.81 | $26.90 | $26.90 | 4,117,800 |
| 2025-05-14 | $28.09 | $28.54 | $27.50 | $27.65 | $27.65 | 5,627,100 |
| 2025-05-13 | $28.89 | $28.98 | $28.01 | $28.23 | $28.23 | 4,458,130 |
| 2025-05-12 | $28.11 | $28.88 | $28.11 | $28.68 | $28.68 | 5,647,930 |
| 2025-05-09 | $28.42 | $28.42 | $27.52 | $27.93 | $27.93 | 4,150,800 |
| 2025-05-08 | $28.20 | $28.65 | $27.85 | $28.42 | $28.42 | 4,655,500 |
| 2025-05-07 | $28.23 | $28.69 | $27.61 | $28.08 | $28.08 | 4,546,130 |
| 2025-05-06 | $27.39 | $28.01 | $27.39 | $28.01 | $28.01 | 4,003,400 |
| 2025-04-30 | $26.68 | $27.55 | $26.61 | $27.39 | $27.39 | 4,077,500 |
| 2025-04-29 | $25.88 | $27.14 | $25.70 | $26.70 | $26.70 | 6,311,850 |
| 2025-04-28 | $27.50 | $27.50 | $26.92 | $27.26 | $27.26 | 2,582,400 |
| 2025-04-25 | $27.32 | $27.58 | $27.19 | $27.41 | $27.41 | 2,935,200 |
| 2025-04-24 | $28.00 | $28.30 | $27.30 | $27.34 | $27.34 | 5,223,340 |
| 2025-04-23 | $28.01 | $28.80 | $27.91 | $28.38 | $28.38 | 6,723,240 |
| 2025-04-22 | $27.65 | $28.50 | $27.45 | $27.72 | $27.72 | 5,631,400 |
| 2025-04-21 | $26.62 | $27.67 | $26.40 | $27.45 | $27.45 | 3,864,800 |
| 2025-04-18 | $26.75 | $27.10 | $26.41 | $26.88 | $26.88 | 4,016,200 |
| 2025-04-17 | $26.26 | $26.98 | $26.20 | $26.41 | $26.41 | 2,763,000 |
| 2025-04-16 | $27.10 | $27.33 | $26.10 | $26.60 | $26.60 | 3,989,360 |
| 2025-04-15 | $26.80 | $28.19 | $26.54 | $27.31 | $27.31 | 6,441,700 |
| 2025-04-14 | $26.98 | $27.39 | $26.81 | $27.01 | $27.01 | 4,112,700 |
| 2025-04-11 | $25.87 | $26.85 | $25.83 | $26.58 | $26.58 | 4,275,400 |
| 2025-04-10 | $26.73 | $27.45 | $26.16 | $26.21 | $26.21 | 6,736,500 |
| 2025-04-09 | $24.42 | $26.00 | $22.88 | $25.86 | $25.86 | 7,323,330 |
| 2025-04-08 | $25.01 | $25.87 | $24.25 | $24.85 | $24.85 | 6,376,900 |
| 2025-04-07 | $26.48 | $28.00 | $23.77 | $24.46 | $24.46 | 9,164,620 |
| 2025-04-03 | $29.50 | $30.26 | $28.89 | $28.98 | $28.98 | 4,402,420 |
| 2025-04-02 | $29.80 | $30.70 | $29.53 | $30.00 | $30.00 | 4,333,600 |
| 2025-04-01 | $30.30 | $30.50 | $29.68 | $29.72 | $29.72 | 3,991,100 |
| 2025-03-31 | $30.41 | $30.50 | $29.16 | $30.30 | $30.30 | 6,078,610 |
| 2025-03-28 | $30.80 | $31.88 | $30.75 | $31.18 | $31.18 | 5,792,770 |
| 2025-03-27 | $31.52 | $32.20 | $30.80 | $30.92 | $30.92 | 6,439,900 |
| 2025-03-26 | $29.97 | $32.15 | $29.97 | $31.85 | $31.85 | 11,408,270 |
| 2025-03-25 | $30.61 | $31.06 | $29.90 | $29.92 | $29.92 | 3,886,700 |
| 2025-03-24 | $31.35 | $31.61 | $29.64 | $30.60 | $30.60 | 7,978,060 |
| 2025-03-21 | $32.99 | $33.00 | $31.43 | $31.45 | $31.45 | 9,078,400 |
| 2025-03-20 | $33.22 | $34.08 | $32.87 | $33.44 | $33.44 | 9,247,320 |
| 2025-03-19 | $33.33 | $33.97 | $32.62 | $33.30 | $33.30 | 8,652,100 |
| 2025-03-18 | $32.10 | $33.64 | $32.10 | $33.50 | $33.50 | 11,548,410 |
| 2025-03-17 | $32.85 | $32.85 | $32.06 | $32.20 | $32.20 | 5,836,260 |
| 2025-03-14 | $32.25 | $32.82 | $31.50 | $32.45 | $32.45 | 6,346,840 |
| 2025-03-13 | $33.39 | $33.39 | $31.52 | $32.21 | $32.21 | 8,586,050 |
| 2025-03-12 | $34.42 | $34.67 | $33.45 | $33.46 | $33.46 | 8,817,400 |
| 2025-03-11 | $34.26 | $34.90 | $33.63 | $34.42 | $34.42 | 8,983,560 |
| 2025-03-10 | $34.34 | $35.50 | $33.90 | $34.99 | $34.99 | 9,830,720 |
| 2025-03-07 | $34.00 | $36.00 | $33.36 | $34.70 | $34.70 | 11,882,400 |
| 2025-03-06 | $33.85 | $35.52 | $33.51 | $34.40 | $34.40 | 13,989,630 |
| 2025-03-05 | $32.48 | $33.93 | $32.30 | $33.35 | $33.35 | 9,780,040 |
| 2025-03-04 | $31.30 | $32.68 | $31.15 | $32.47 | $32.47 | 7,489,050 |
| 2025-03-03 | $32.30 | $33.19 | $31.41 | $31.98 | $31.98 | 10,674,220 |
| 2025-02-28 | $35.10 | $35.83 | $32.14 | $32.31 | $32.31 | 14,686,150 |
| 2025-02-27 | $36.60 | $36.64 | $34.20 | $35.13 | $35.13 | 17,246,400 |
| 2025-02-26 | $35.75 | $37.37 | $34.80 | $37.07 | $37.07 | 23,690,420 |
| 2025-02-25 | $35.00 | $37.80 | $34.80 | $35.70 | $35.70 | 26,182,370 |
| 2025-02-24 | $34.91 | $36.75 | $32.51 | $36.40 | $36.40 | 30,747,970 |
| 2025-02-20 | $32.75 | $33.74 | $31.99 | $33.21 | $33.21 | 22,704,750 |
| 2025-02-19 | $30.42 | $36.00 | $30.00 | $33.85 | $33.85 | 28,840,000 |
| 2025-02-18 | $29.90 | $30.68 | $29.47 | $30.00 | $30.00 | 12,505,850 |
| 2025-02-17 | $29.20 | $29.76 | $28.93 | $29.47 | $29.47 | 5,847,000 |
| 2025-02-14 | $28.53 | $29.80 | $28.51 | $29.02 | $29.02 | 5,039,850 |
| 2025-02-13 | $29.65 | $29.80 | $28.77 | $28.77 | $28.77 | 5,396,310 |
| 2025-02-12 | $29.30 | $29.66 | $29.11 | $29.50 | $29.50 | 6,190,390 |
| 2025-02-11 | $28.89 | $30.49 | $28.70 | $29.91 | $29.91 | 10,485,500 |
| 2025-02-10 | $29.28 | $29.46 | $28.53 | $28.88 | $28.88 | 9,324,160 |
| 2025-02-07 | $29.92 | $30.15 | $29.08 | $29.36 | $29.36 | 10,623,200 |
| 2025-02-06 | $29.10 | $30.44 | $29.05 | $30.25 | $30.25 | 10,672,950 |
| 2025-02-05 | $28.64 | $30.00 | $27.70 | $29.69 | $29.69 | 14,333,350 |
| 2025-01-27 | $27.98 | $29.66 | $26.70 | $28.94 | $28.94 | 14,940,090 |
| 2025-01-24 | $26.10 | $27.17 | $26.05 | $27.17 | $27.17 | 4,098,200 |
| 2025-01-23 | $26.76 | $27.40 | $26.34 | $26.34 | $26.34 | 4,582,200 |
| 2025-01-22 | $26.04 | $27.09 | $25.81 | $26.69 | $26.69 | 5,673,200 |
| 2025-01-21 | $26.01 | $26.10 | $25.56 | $26.10 | $26.10 | 2,542,900 |
| 2025-01-20 | $25.96 | $26.30 | $25.72 | $25.75 | $25.75 | 2,519,500 |
| 2025-01-17 | $25.91 | $26.28 | $25.61 | $25.88 | $25.88 | 2,133,850 |
| 2025-01-16 | $25.91 | $26.62 | $25.82 | $25.95 | $25.95 | 3,388,050 |
| 2025-01-15 | $26.36 | $26.36 | $25.76 | $25.78 | $25.78 | 2,210,300 |
| 2025-01-14 | $24.55 | $26.20 | $24.55 | $26.17 | $26.17 | 5,259,590 |
| 2025-01-13 | $23.91 | $24.75 | $23.60 | $24.50 | $24.50 | 2,473,250 |
| 2025-01-09 | $24.24 | $25.06 | $24.24 | $24.82 | $24.82 | 2,545,800 |
| 2025-01-08 | $24.85 | $24.85 | $23.74 | $24.54 | $24.54 | 3,123,970 |
| 2025-01-07 | $24.12 | $24.70 | $23.99 | $24.68 | $24.68 | 2,800,290 |
| 2025-01-06 | $24.50 | $24.55 | $23.66 | $24.14 | $24.14 | 2,382,900 |
| 2025-01-03 | $25.50 | $25.75 | $24.24 | $24.24 | $24.24 | 3,926,700 |
| 2025-01-02 | $26.28 | $26.68 | $25.27 | $25.50 | $25.50 | 3,553,770 |
| 2024-12-31 | $27.50 | $27.65 | $26.30 | $26.34 | $26.34 | 3,503,720 |
| 2024-12-30 | $27.66 | $27.89 | $26.90 | $27.37 | $27.37 | 2,621,150 |
| 2024-12-27 | $27.80 | $28.29 | $27.57 | $27.66 | $27.66 | 3,340,390 |
| 2024-12-26 | $27.34 | $28.50 | $27.34 | $27.89 | $27.89 | 4,149,100 |
| 2024-12-25 | $28.06 | $28.26 | $27.21 | $27.35 | $27.35 | 3,818,030 |
| 2024-12-24 | $27.69 | $28.86 | $26.76 | $28.22 | $28.22 | 6,070,520 |
| 2024-12-23 | $28.40 | $28.66 | $27.28 | $27.39 | $27.39 | 4,932,520 |
| 2024-12-20 | $28.30 | $29.29 | $28.23 | $28.68 | $28.68 | 5,068,360 |
| 2024-12-19 | $27.73 | $28.50 | $27.73 | $28.47 | $28.47 | 3,438,300 |
| 2024-12-18 | $27.93 | $28.51 | $27.60 | $28.05 | $28.05 | 3,397,800 |
| 2024-12-17 | $28.49 | $28.80 | $27.91 | $27.93 | $27.93 | 4,670,100 |
| 2024-12-16 | $28.72 | $29.36 | $28.51 | $28.69 | $28.69 | 4,076,600 |
| 2024-12-13 | $29.46 | $29.46 | $28.62 | $28.63 | $28.63 | 5,339,700 |
| 2024-12-12 | $29.51 | $29.80 | $29.25 | $29.49 | $29.49 | 7,570,930 |
| 2024-12-11 | $30.18 | $30.42 | $29.50 | $30.09 | $30.09 | 6,638,430 |
| 2024-12-10 | $31.50 | $31.60 | $30.38 | $30.43 | $30.43 | 9,916,430 |
| 2024-12-09 | $30.55 | $31.07 | $29.95 | $30.44 | $30.44 | 7,710,200 |
| 2024-12-06 | $31.84 | $31.84 | $30.40 | $30.53 | $30.53 | 10,346,410 |
| 2024-12-05 | $30.00 | $31.50 | $29.78 | $31.36 | $31.36 | 12,637,920 |
| 2024-12-04 | $29.15 | $30.90 | $29.06 | $30.12 | $30.12 | 10,650,850 |
| 2024-12-03 | $29.14 | $30.17 | $29.08 | $29.39 | $29.39 | 6,638,270 |
| 2024-12-02 | $28.78 | $30.10 | $28.78 | $29.55 | $29.55 | 8,784,320 |
| 2024-11-29 | $27.47 | $29.41 | $27.36 | $28.82 | $28.82 | 9,335,700 |
| 2024-11-28 | $27.74 | $28.38 | $27.50 | $27.58 | $27.58 | 5,464,270 |
| 2024-11-27 | $27.25 | $27.67 | $26.50 | $27.66 | $27.66 | 4,905,880 |
| 2024-11-26 | $27.60 | $28.20 | $26.96 | $27.47 | $27.47 | 5,622,250 |
| 2024-11-25 | $27.15 | $27.66 | $26.41 | $27.64 | $27.64 | 6,482,760 |
| 2024-11-22 | $28.82 | $28.87 | $27.20 | $27.20 | $27.20 | 6,377,170 |
| 2024-11-21 | $29.17 | $29.56 | $28.40 | $28.88 | $28.88 | 5,919,620 |
| 2024-11-20 | $28.88 | $29.69 | $28.65 | $29.29 | $29.29 | 7,572,620 |
| 2024-11-19 | $27.83 | $29.07 | $27.60 | $29.06 | $29.06 | 7,636,660 |
| 2024-11-18 | $29.55 | $29.86 | $27.32 | $27.95 | $27.95 | 9,972,120 |
| 2024-11-15 | $30.25 | $30.99 | $29.43 | $29.55 | $29.55 | 9,218,430 |
| 2024-11-14 | $31.38 | $31.68 | $29.96 | $30.14 | $30.14 | 9,404,800 |
| 2024-11-13 | $31.65 | $32.00 | $30.16 | $31.34 | $31.34 | 12,749,850 |
| 2024-11-12 | $34.12 | $34.18 | $31.68 | $31.98 | $31.98 | 15,483,390 |
| 2024-11-11 | $32.82 | $35.78 | $32.65 | $34.50 | $34.50 | 19,463,640 |
| 2024-11-08 | $31.59 | $34.28 | $31.59 | $33.51 | $33.51 | 19,709,820 |
| 2024-11-07 | $33.95 | $34.49 | $30.80 | $31.70 | $31.70 | 19,729,950 |
| 2024-11-06 | $36.24 | $36.24 | $32.08 | $32.40 | $32.40 | 27,555,180 |
| 2024-11-05 | $27.50 | $30.38 | $27.31 | $30.20 | $30.20 | 14,083,840 |
| 2024-11-04 | $26.81 | $28.12 | $26.54 | $27.87 | $27.87 | 6,213,670 |
| 2024-11-01 | $27.93 | $28.11 | $26.44 | $26.47 | $26.47 | 7,031,300 |
| 2024-10-31 | $28.60 | $28.60 | $27.50 | $28.18 | $28.18 | 6,840,300 |
| 2024-10-30 | $28.10 | $29.10 | $28.00 | $28.38 | $28.38 | 9,577,790 |
| 2024-10-29 | $28.92 | $28.97 | $27.70 | $27.73 | $27.73 | 8,368,730 |
| 2024-10-28 | $28.51 | $29.20 | $28.31 | $28.64 | $28.64 | 6,812,590 |
| 2024-10-25 | $28.58 | $29.47 | $28.58 | $28.78 | $28.78 | 8,629,990 |
| 2024-10-24 | $28.28 | $29.88 | $28.04 | $29.20 | $29.20 | 9,872,930 |
| 2024-10-23 | $27.91 | $29.54 | $27.61 | $28.73 | $28.73 | 11,293,530 |
| 2024-10-22 | $27.98 | $28.60 | $27.35 | $28.03 | $28.03 | 6,930,160 |
| 2024-10-21 | $28.78 | $28.85 | $27.77 | $28.00 | $28.00 | 10,097,840 |
| 2024-10-18 | $26.33 | $28.75 | $26.00 | $28.03 | $28.03 | 10,657,730 |
| 2024-10-17 | $26.19 | $27.27 | $26.19 | $26.47 | $26.47 | 6,739,150 |
| 2024-10-16 | $25.40 | $26.82 | $25.32 | $26.19 | $26.19 | 5,648,950 |
| 2024-10-15 | $26.36 | $26.93 | $25.65 | $25.92 | $25.92 | 5,637,990 |
| 2024-10-14 | $25.80 | $26.50 | $24.78 | $26.50 | $26.50 | 6,385,000 |
| 2024-10-11 | $27.74 | $27.74 | $25.18 | $25.80 | $25.80 | 7,266,700 |
| 2024-10-10 | $29.15 | $29.50 | $27.27 | $27.74 | $27.74 | 8,529,650 |
| 2024-10-09 | $30.93 | $30.93 | $27.65 | $28.42 | $28.42 | 14,804,390 |
| 2024-10-08 | $33.00 | $33.00 | $28.71 | $32.60 | $32.60 | 19,823,260 |
| 2024-09-30 | $24.35 | $27.53 | $24.35 | $27.50 | $27.50 | 15,510,740 |
| 2024-09-27 | $21.50 | $24.26 | $21.31 | $23.34 | $23.34 | 11,367,760 |
| 2024-09-26 | $20.04 | $21.05 | $20.04 | $21.03 | $21.03 | 5,017,950 |
| 2024-09-25 | $20.23 | $20.72 | $20.03 | $20.14 | $20.14 | 4,691,780 |
| 2024-09-24 | $19.11 | $19.94 | $18.86 | $19.94 | $19.94 | 4,885,900 |
| 2024-09-23 | $19.14 | $19.35 | $18.93 | $19.02 | $19.02 | 3,020,500 |
| 2024-09-20 | $19.14 | $19.39 | $18.90 | $19.07 | $19.07 | 2,921,800 |
| 2024-09-19 | $19.06 | $19.34 | $18.76 | $19.10 | $19.10 | 2,914,660 |
| 2024-09-18 | $19.25 | $19.31 | $18.60 | $18.95 | $18.95 | 2,330,000 |
| 2024-09-13 | $19.63 | $19.69 | $19.08 | $19.15 | $19.15 | 2,529,600 |
| 2024-09-12 | $19.88 | $20.10 | $19.61 | $19.61 | $19.61 | 1,894,300 |
| 2024-09-11 | $20.00 | $20.10 | $19.71 | $19.97 | $19.97 | 1,334,500 |
| 2024-09-10 | $20.13 | $20.21 | $19.51 | $20.04 | $20.04 | 1,993,370 |
| 2024-09-09 | $19.86 | $20.18 | $19.48 | $20.02 | $20.02 | 2,049,080 |
| 2024-09-06 | $20.60 | $20.60 | $19.90 | $19.90 | $19.90 | 2,180,690 |
| 2024-09-05 | $20.30 | $20.60 | $20.20 | $20.53 | $20.53 | 2,133,400 |
| 2024-09-04 | $20.20 | $20.58 | $20.06 | $20.27 | $20.27 | 2,248,800 |
| 2024-09-03 | $19.83 | $20.49 | $19.66 | $20.35 | $20.35 | 3,701,150 |
| 2024-09-02 | $19.98 | $20.33 | $19.48 | $19.66 | $19.66 | 4,965,060 |
| 2024-08-30 | $19.55 | $20.50 | $19.42 | $20.28 | $20.28 | 5,091,760 |
| 2024-08-29 | $18.49 | $19.71 | $18.11 | $19.58 | $19.58 | 7,843,630 |
| 2024-08-28 | $19.32 | $19.77 | $18.22 | $18.49 | $18.49 | 8,795,180 |
| 2024-08-27 | $21.08 | $21.08 | $20.50 | $20.63 | $20.63 | 1,921,000 |
| 2024-08-26 | $21.21 | $21.63 | $20.93 | $21.03 | $21.03 | 2,090,200 |
| 2024-08-23 | $21.35 | $21.42 | $20.89 | $21.13 | $21.13 | 1,946,400 |
| 2024-08-22 | $21.64 | $21.89 | $21.25 | $21.35 | $21.35 | 1,937,400 |
| 2024-08-21 | $21.50 | $22.08 | $21.49 | $21.62 | $21.62 | 2,151,500 |
| 2024-08-20 | $21.80 | $22.03 | $21.43 | $21.68 | $21.68 | 2,494,600 |
| 2024-08-19 | $22.22 | $22.50 | $21.70 | $21.82 | $21.82 | 3,853,350 |
| 2024-08-16 | $22.81 | $23.45 | $22.44 | $22.44 | $22.44 | 3,375,200 |
| 2024-08-15 | $22.43 | $23.16 | $22.11 | $22.76 | $22.76 | 3,481,200 |
| 2024-08-14 | $22.57 | $22.87 | $22.40 | $22.42 | $22.42 | 2,531,900 |
| 2024-08-13 | $23.21 | $23.30 | $22.31 | $22.74 | $22.74 | 4,326,130 |
| 2024-08-12 | $24.09 | $24.19 | $23.13 | $23.23 | $23.23 | 5,992,110 |
| 2024-08-09 | $24.45 | $25.34 | $24.16 | $24.42 | $24.42 | 7,830,890 |
| 2024-08-08 | $24.06 | $26.59 | $23.15 | $25.34 | $25.34 | 10,573,500 |
| 2024-08-07 | $23.72 | $24.62 | $23.40 | $24.28 | $24.28 | 6,798,400 |
| 2024-08-06 | $23.13 | $23.40 | $22.80 | $23.15 | $23.15 | 2,828,500 |
| 2024-08-05 | $23.65 | $24.19 | $22.73 | $22.75 | $22.75 | 4,851,000 |
| 2024-08-02 | $24.37 | $25.41 | $23.98 | $24.02 | $24.02 | 5,013,300 |
| 2024-08-01 | $24.62 | $25.47 | $24.62 | $24.71 | $24.71 | 5,681,590 |
| 2024-07-31 | $23.53 | $25.00 | $23.52 | $24.84 | $24.84 | 7,752,010 |
| 2024-07-30 | $23.14 | $23.79 | $22.88 | $23.62 | $23.62 | 4,799,200 |
| 2024-07-29 | $24.88 | $25.17 | $23.50 | $23.54 | $23.54 | 7,131,480 |
| 2024-07-26 | $23.70 | $24.80 | $23.36 | $24.30 | $24.30 | 9,058,200 |
| 2024-07-25 | $23.00 | $23.73 | $22.71 | $23.23 | $23.23 | 4,225,910 |
| 2024-07-24 | $23.64 | $23.95 | $22.95 | $23.11 | $23.11 | 4,465,380 |
| 2024-07-23 | $24.22 | $24.32 | $23.48 | $23.50 | $23.50 | 5,686,890 |
| 2024-07-22 | $23.73 | $25.50 | $23.63 | $24.31 | $24.31 | 12,552,070 |
| 2024-07-19 | $23.50 | $24.20 | $23.12 | $23.61 | $23.61 | 11,427,020 |
| 2024-07-18 | $22.00 | $24.50 | $21.71 | $23.70 | $23.70 | 15,130,800 |
| 2024-07-17 | $20.98 | $22.88 | $20.81 | $22.28 | $22.28 | 8,132,750 |
| 2024-07-16 | $20.66 | $21.65 | $20.37 | $21.19 | $21.19 | 3,790,000 |
| 2024-07-15 | $21.16 | $21.34 | $20.60 | $20.68 | $20.68 | 1,849,980 |
| 2024-07-12 | $21.37 | $21.49 | $21.07 | $21.17 | $21.17 | 2,109,500 |
| 2024-07-11 | $21.26 | $21.52 | $21.03 | $21.47 | $21.47 | 2,967,920 |
| 2024-07-10 | $20.57 | $21.18 | $20.45 | $20.76 | $20.76 | 2,600,700 |
| 2024-07-09 | $20.31 | $20.83 | $19.87 | $20.74 | $20.74 | 3,452,880 |
| 2024-07-08 | $20.77 | $20.98 | $20.21 | $20.33 | $20.33 | 2,270,200 |
| 2024-07-05 | $20.79 | $21.22 | $20.45 | $21.06 | $21.06 | 3,012,480 |
| 2024-07-04 | $21.70 | $22.14 | $20.92 | $20.96 | $20.96 | 3,126,730 |
| 2024-07-03 | $21.88 | $21.90 | $21.17 | $21.76 | $21.76 | 4,040,090 |
| 2024-07-02 | $22.27 | $22.28 | $21.47 | $21.93 | $21.93 | 4,803,770 |
| 2024-07-01 | $22.50 | $22.50 | $21.76 | $22.21 | $22.21 | 3,179,720 |
| 2024-06-28 | $22.22 | $23.07 | $22.16 | $22.49 | $22.49 | 3,870,570 |
| 2024-06-27 | $23.60 | $23.97 | $22.52 | $22.55 | $22.55 | 5,985,670 |
| 2024-06-26 | $23.08 | $23.89 | $22.95 | $23.82 | $23.82 | 5,680,850 |
| 2024-06-25 | $22.58 | $24.45 | $22.58 | $23.12 | $23.12 | 7,893,940 |
| 2024-06-24 | $22.82 | $23.05 | $22.13 | $22.41 | $22.41 | 3,449,770 |
| 2024-06-21 | $23.80 | $23.80 | $22.70 | $23.20 | $23.20 | 3,382,500 |
| 2024-06-20 | $24.31 | $24.37 | $23.52 | $23.62 | $23.62 | 2,623,170 |
| 2024-06-19 | $24.79 | $25.34 | $24.32 | $24.43 | $24.43 | 3,169,570 |
| 2024-06-18 | $24.41 | $25.06 | $24.14 | $24.80 | $24.80 | 3,152,200 |
| 2024-06-17 | $24.40 | $24.80 | $24.12 | $24.27 | $24.27 | 2,199,500 |
| 2024-06-14 | $24.56 | $24.70 | $24.09 | $24.56 | $24.56 | 1,778,700 |
| 2024-06-13 | $24.50 | $24.90 | $24.26 | $24.53 | $24.53 | 2,113,420 |
| 2024-06-12 | $24.07 | $24.80 | $24.01 | $24.50 | $24.50 | 2,185,780 |
| 2024-06-11 | $23.70 | $24.22 | $23.12 | $24.13 | $24.13 | 2,292,600 |
| 2024-06-07 | $23.78 | $23.95 | $23.36 | $23.55 | $23.55 | 1,862,330 |
| 2024-06-06 | $24.23 | $24.48 | $23.18 | $23.38 | $23.38 | 3,570,290 |
| 2024-06-05 | $24.80 | $25.00 | $24.24 | $24.24 | $24.24 | 2,147,000 |
| 2024-06-04 | $24.87 | $25.00 | $24.41 | $24.89 | $24.89 | 2,625,900 |
| 2024-06-03 | $25.75 | $25.88 | $24.88 | $25.10 | $25.10 | 3,048,800 |
| 2024-05-31 | $25.43 | $26.08 | $25.37 | $25.83 | $25.83 | 3,258,700 |
| 2024-05-30 | $25.40 | $25.55 | $24.73 | $25.42 | $25.42 | 2,178,300 |
| 2024-05-29 | $25.09 | $25.45 | $24.94 | $25.12 | $25.12 | 1,899,800 |
| 2024-05-28 | $25.49 | $25.68 | $25.05 | $25.14 | $25.14 | 2,205,460 |
| 2024-05-27 | $25.22 | $25.56 | $24.53 | $25.55 | $25.55 | 3,098,000 |
| 2024-05-24 | $25.51 | $25.94 | $25.19 | $25.20 | $25.20 | 2,483,000 |
| 2024-05-23 | $26.14 | $26.23 | $25.69 | $25.75 | $25.75 | 2,868,200 |
| 2024-05-22 | $26.19 | $26.52 | $26.07 | $26.14 | $26.14 | 2,486,000 |
| 2024-05-21 | $26.58 | $26.80 | $26.03 | $26.17 | $26.17 | 2,991,500 |
| 2024-05-20 | $26.62 | $27.07 | $26.44 | $26.79 | $26.79 | 3,179,400 |
| 2024-05-17 | $26.24 | $27.17 | $26.01 | $26.84 | $26.84 | 3,177,620 |
| 2024-05-16 | $26.38 | $26.80 | $26.21 | $26.24 | $26.24 | 2,776,690 |
| 2024-05-15 | $26.90 | $27.08 | $26.32 | $26.38 | $26.38 | 2,434,500 |
| 2024-05-14 | $26.79 | $27.53 | $26.74 | $26.90 | $26.90 | 2,782,500 |
| 2024-05-13 | $27.74 | $27.85 | $26.51 | $26.69 | $26.69 | 5,471,200 |
| 2024-05-10 | $28.87 | $29.09 | $27.80 | $28.00 | $28.00 | 5,079,300 |
| 2024-05-09 | $28.71 | $29.27 | $28.52 | $28.87 | $28.87 | 5,142,090 |
| 2024-05-08 | $28.52 | $29.45 | $28.08 | $28.66 | $28.66 | 7,987,890 |
| 2024-05-07 | $28.49 | $28.90 | $28.00 | $28.54 | $28.54 | 5,210,390 |
| 2024-05-06 | $27.90 | $29.40 | $27.70 | $28.70 | $28.70 | 8,289,260 |
| 2024-04-30 | $28.28 | $28.35 | $27.25 | $27.37 | $27.37 | 4,583,040 |
| 2024-04-29 | $27.70 | $28.60 | $27.58 | $28.18 | $28.18 | 6,147,600 |
| 2024-04-26 | $26.80 | $27.90 | $26.53 | $27.71 | $27.71 | 8,933,480 |
| 2024-04-25 | $28.30 | $28.63 | $28.03 | $28.40 | $28.40 | 4,352,400 |
| 2024-04-24 | $27.57 | $28.59 | $27.25 | $28.59 | $28.59 | 5,707,100 |
| 2024-04-23 | $27.38 | $27.85 | $27.03 | $27.56 | $27.56 | 4,103,600 |
| 2024-04-22 | $26.86 | $27.68 | $26.34 | $27.18 | $27.18 | 4,047,000 |
| 2024-04-19 | $27.00 | $27.77 | $26.69 | $27.12 | $27.12 | 4,864,800 |
| 2024-04-18 | $27.39 | $28.36 | $26.71 | $27.52 | $27.52 | 7,008,200 |
| 2024-04-17 | $26.05 | $27.49 | $26.05 | $27.34 | $27.34 | 6,828,490 |
| 2024-04-16 | $27.99 | $27.99 | $25.60 | $25.60 | $25.60 | 8,578,390 |
| 2024-04-15 | $29.45 | $29.65 | $27.51 | $28.10 | $28.10 | 9,056,390 |
| 2024-04-12 | $30.39 | $30.66 | $29.21 | $29.30 | $29.30 | 10,281,200 |
| 2024-04-11 | $29.97 | $31.18 | $29.06 | $30.75 | $30.75 | 15,774,590 |
| 2024-04-10 | $30.07 | $32.15 | $30.07 | $30.41 | $30.41 | 18,579,660 |
| 2024-04-09 | $27.99 | $28.57 | $27.50 | $28.51 | $28.51 | 4,831,780 |
| 2024-04-08 | $28.64 | $28.83 | $27.83 | $27.86 | $27.86 | 5,266,560 |
| 2024-04-03 | $29.49 | $29.66 | $28.34 | $28.64 | $28.64 | 7,060,020 |
| 2024-04-02 | $30.70 | $30.73 | $29.64 | $29.85 | $29.85 | 5,587,260 |
| 2024-04-01 | $31.00 | $31.18 | $30.23 | $30.60 | $30.60 | 6,219,750 |
| 2024-03-29 | $30.00 | $30.45 | $29.32 | $30.37 | $30.37 | 5,901,630 |
| 2024-03-28 | $29.06 | $30.50 | $28.92 | $29.80 | $29.80 | 8,428,860 |
| 2024-03-27 | $30.57 | $30.66 | $28.80 | $28.82 | $28.82 | 6,645,320 |
| 2024-03-26 | $31.02 | $31.79 | $30.00 | $30.57 | $30.57 | 8,253,540 |
| 2024-03-25 | $32.19 | $33.08 | $31.40 | $31.41 | $31.41 | 8,231,380 |
| 2024-03-22 | $33.58 | $33.58 | $32.02 | $32.30 | $32.30 | 11,841,310 |
| 2024-03-21 | $34.05 | $34.20 | $33.48 | $33.81 | $33.81 | 7,777,170 |
| 2024-03-20 | $33.59 | $34.13 | $33.16 | $33.88 | $33.88 | 7,758,410 |
| 2024-03-19 | $33.82 | $34.74 | $33.62 | $33.94 | $33.94 | 10,919,400 |
| 2024-03-18 | $33.69 | $34.26 | $33.22 | $33.94 | $33.94 | 10,377,400 |
| 2024-03-15 | $32.17 | $33.49 | $32.07 | $33.41 | $33.41 | 9,682,480 |
| 2024-03-14 | $33.70 | $34.85 | $31.86 | $32.79 | $32.79 | 14,344,450 |
| 2024-03-13 | $33.00 | $33.60 | $32.70 | $33.21 | $33.21 | 8,425,700 |
| 2024-03-12 | $33.47 | $33.60 | $32.60 | $33.10 | $33.10 | 9,438,540 |
| 2024-03-11 | $32.79 | $33.18 | $32.38 | $32.98 | $32.98 | 9,896,280 |
| 2024-03-08 | $32.86 | $33.54 | $32.00 | $33.37 | $33.37 | 12,524,230 |
| 2024-03-07 | $35.88 | $36.97 | $33.03 | $33.07 | $33.07 | 18,640,620 |
| 2024-03-06 | $32.69 | $34.90 | $32.69 | $34.20 | $34.20 | 17,002,350 |
| 2024-03-05 | $34.00 | $34.95 | $32.87 | $33.09 | $33.09 | 16,572,960 |
| 2024-03-04 | $34.00 | $35.46 | $33.50 | $34.95 | $34.95 | 20,391,130 |
| 2024-03-01 | $32.70 | $35.98 | $32.36 | $35.57 | $35.57 | 27,145,650 |
| 2024-02-29 | $29.05 | $33.21 | $29.05 | $32.99 | $32.99 | 22,636,290 |
| 2024-02-28 | $33.78 | $33.78 | $29.60 | $29.65 | $29.65 | 23,529,880 |
| 2024-02-27 | $34.38 | $34.87 | $32.86 | $34.87 | $34.87 | 28,475,410 |
| 2024-02-26 | $34.36 | $34.36 | $32.03 | $34.36 | $34.36 | 22,592,420 |
| 2024-02-23 | $27.67 | $28.80 | $26.76 | $28.63 | $28.63 | 9,408,440 |
| 2024-02-22 | $25.86 | $27.00 | $25.70 | $27.00 | $27.00 | 7,002,570 |
| 2024-02-21 | $25.20 | $26.65 | $24.96 | $25.73 | $25.73 | 6,786,430 |
| 2024-02-20 | $25.50 | $25.59 | $24.55 | $25.55 | $25.55 | 6,719,710 |
| 2024-02-19 | $25.50 | $26.14 | $24.80 | $25.78 | $25.78 | 9,195,920 |
| 2024-02-08 | $21.86 | $25.42 | $21.21 | $25.12 | $25.12 | 9,882,390 |
| 2024-02-07 | $22.20 | $23.48 | $21.40 | $21.85 | $21.85 | 7,107,110 |
| 2024-02-06 | $20.50 | $22.74 | $19.92 | $22.34 | $22.34 | 6,464,270 |
| 2024-02-05 | $22.88 | $23.03 | $20.75 | $21.45 | $21.45 | 6,179,470 |
| 2024-02-02 | $24.47 | $24.85 | $22.40 | $23.17 | $23.17 | 4,207,950 |
| 2024-02-01 | $24.75 | $25.08 | $23.76 | $24.47 | $24.47 | 3,505,500 |
| 2024-01-31 | $25.44 | $25.98 | $24.47 | $24.62 | $24.62 | 3,553,000 |
| 2024-01-30 | $26.49 | $26.83 | $25.42 | $25.57 | $25.57 | 3,011,000 |
| 2024-01-29 | $27.39 | $27.60 | $26.26 | $26.40 | $26.40 | 3,060,210 |
| 2024-01-26 | $28.00 | $28.03 | $26.85 | $27.00 | $27.00 | 3,226,900 |
| 2024-01-25 | $27.20 | $27.98 | $26.78 | $27.72 | $27.72 | 3,952,050 |
| 2024-01-24 | $27.25 | $27.59 | $26.05 | $27.18 | $27.18 | 3,852,560 |
| 2024-01-23 | $27.03 | $27.66 | $26.83 | $27.25 | $27.25 | 2,561,900 |
| 2024-01-22 | $28.80 | $29.18 | $26.86 | $27.05 | $27.05 | 5,003,910 |
| 2024-01-19 | $29.20 | $29.87 | $28.60 | $28.82 | $28.82 | 4,586,900 |
| 2024-01-18 | $28.70 | $29.23 | $28.09 | $29.17 | $29.17 | 3,580,400 |
| 2024-01-17 | $29.94 | $30.02 | $28.84 | $28.89 | $28.89 | 2,001,350 |
| 2024-01-16 | $30.46 | $30.46 | $29.50 | $30.01 | $30.01 | 3,022,900 |
| 2024-01-15 | $30.41 | $30.66 | $29.85 | $30.46 | $30.46 | 2,853,650 |
| 2024-01-12 | $31.39 | $31.39 | $30.39 | $30.41 | $30.41 | 3,634,270 |
| 2024-01-11 | $31.15 | $31.64 | $30.97 | $31.45 | $31.45 | 2,785,800 |
| 2024-01-10 | $31.72 | $32.22 | $31.12 | $31.20 | $31.20 | 2,817,500 |
| 2024-01-09 | $31.50 | $32.78 | $31.50 | $31.72 | $31.72 | 3,341,200 |
| 2024-01-08 | $32.01 | $32.35 | $31.39 | $31.40 | $31.40 | 3,298,700 |
| 2024-01-05 | $33.55 | $33.55 | $31.95 | $32.16 | $32.16 | 3,591,000 |
| 2024-01-04 | $33.30 | $33.70 | $32.70 | $33.55 | $33.55 | 3,914,740 |
| 2024-01-03 | $34.99 | $35.18 | $31.75 | $33.09 | $33.09 | 6,620,560 |
| 2024-01-02 | $35.91 | $35.94 | $34.96 | $34.99 | $34.99 | 1,632,300 |
| 2024-01-01 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2023-12-29 | $35.41 | $36.09 | $35.21 | $35.90 | $35.90 | 2,740,900 |
| 2023-12-28 | $34.99 | $35.80 | $34.43 | $35.54 | $35.54 | 2,055,730 |
| 2023-12-27 | $34.93 | $35.32 | $34.76 | $34.99 | $34.99 | 1,103,000 |
| 2023-12-26 | $35.81 | $36.25 | $34.62 | $34.83 | $34.83 | 1,481,000 |
| 2023-12-25 | $35.15 | $36.07 | $34.88 | $35.81 | $35.81 | 1,709,400 |
| 2023-12-22 | $35.87 | $36.33 | $35.28 | $35.36 | $35.36 | 1,802,640 |
| 2023-12-21 | $35.32 | $36.09 | $34.60 | $35.82 | $35.82 | 1,909,600 |
| 2023-12-20 | $36.30 | $36.46 | $35.43 | $35.45 | $35.45 | 1,337,000 |
| 2023-12-19 | $35.94 | $36.55 | $35.41 | $36.25 | $36.25 | 2,103,890 |
| 2023-12-18 | $36.38 | $37.27 | $36.00 | $36.19 | $36.19 | 1,565,900 |
| 2023-12-15 | $37.79 | $37.92 | $36.64 | $36.84 | $36.84 | 1,968,400 |
| 2023-12-14 | $37.93 | $38.44 | $37.60 | $37.60 | $37.60 | 2,157,400 |
| 2023-12-13 | $37.85 | $39.02 | $37.56 | $37.98 | $37.98 | 2,827,600 |
| 2023-12-12 | $37.95 | $38.16 | $37.54 | $37.82 | $37.82 | 1,545,400 |
| 2023-12-11 | $36.74 | $38.20 | $36.23 | $37.99 | $37.99 | 2,871,400 |
| 2023-12-08 | $36.33 | $37.38 | $36.33 | $37.17 | $37.17 | 1,864,600 |
| 2023-12-07 | $36.20 | $36.77 | $36.08 | $36.56 | $36.56 | 1,615,910 |
| 2023-12-06 | $36.74 | $37.13 | $36.01 | $36.42 | $36.42 | 2,330,180 |
| 2023-12-05 | $38.37 | $38.49 | $36.55 | $36.55 | $36.55 | 3,562,610 |
| 2023-12-04 | $38.25 | $39.12 | $38.02 | $38.57 | $38.57 | 1,980,900 |
| 2023-12-01 | $38.33 | $38.34 | $37.66 | $38.08 | $38.08 | 2,003,700 |
| 2023-11-30 | $38.57 | $38.78 | $37.91 | $38.35 | $38.35 | 1,894,100 |
| 2023-11-29 | $38.33 | $39.45 | $38.26 | $38.57 | $38.57 | 1,805,350 |
| 2023-11-28 | $38.73 | $39.25 | $38.23 | $38.48 | $38.48 | 1,610,900 |
| 2023-11-27 | $38.09 | $39.35 | $37.88 | $38.83 | $38.83 | 2,059,800 |
| 2023-11-24 | $38.80 | $38.80 | $37.85 | $38.10 | $38.10 | 1,854,950 |
| 2023-11-23 | $38.65 | $39.22 | $38.16 | $38.83 | $38.83 | 2,140,390 |
| 2023-11-22 | $39.22 | $39.91 | $38.33 | $38.40 | $38.40 | 1,996,800 |
| 2023-11-21 | $40.70 | $40.70 | $39.24 | $39.36 | $39.36 | 2,835,450 |
| 2023-11-20 | $39.69 | $40.84 | $39.27 | $40.61 | $40.61 | 3,223,900 |
| 2023-11-17 | $38.75 | $39.96 | $38.75 | $39.60 | $39.60 | 1,957,110 |
| 2023-11-16 | $39.57 | $39.90 | $39.00 | $39.02 | $39.02 | 1,533,700 |
| 2023-11-15 | $39.80 | $40.25 | $39.31 | $39.81 | $39.81 | 2,008,350 |
| 2023-11-14 | $39.82 | $40.00 | $39.11 | $39.56 | $39.56 | 2,201,220 |
| 2023-11-13 | $38.99 | $40.10 | $38.83 | $39.71 | $39.71 | 3,224,840 |
| 2023-11-10 | $38.01 | $39.10 | $37.85 | $38.94 | $38.94 | 3,023,960 |
| 2023-11-09 | $38.01 | $39.24 | $38.00 | $38.52 | $38.52 | 4,347,660 |
| 2023-11-08 | $37.80 | $38.79 | $37.50 | $38.22 | $38.22 | 2,649,500 |
| 2023-11-07 | $37.74 | $38.23 | $37.13 | $37.98 | $37.98 | 3,033,900 |
| 2023-11-06 | $36.29 | $38.03 | $36.20 | $37.74 | $37.74 | 4,386,920 |
| 2023-11-03 | $35.68 | $36.70 | $35.04 | $36.29 | $36.29 | 5,121,900 |
| 2023-11-02 | $35.15 | $35.94 | $34.70 | $34.72 | $34.72 | 2,889,000 |
| 2023-11-01 | $35.69 | $36.42 | $35.50 | $35.56 | $35.56 | 2,598,450 |
| 2023-10-31 | $36.56 | $36.75 | $35.15 | $35.60 | $35.60 | 3,466,200 |
| 2023-10-30 | $37.82 | $38.28 | $35.74 | $36.61 | $36.61 | 4,944,490 |
| 2023-10-27 | $37.40 | $37.99 | $36.70 | $37.80 | $37.80 | 1,896,700 |
| 2023-10-26 | $36.62 | $37.57 | $36.30 | $37.38 | $37.38 | 1,809,800 |
| 2023-10-25 | $36.70 | $37.72 | $36.56 | $36.95 | $36.95 | 1,649,900 |
| 2023-10-24 | $36.18 | $36.85 | $35.90 | $36.54 | $36.54 | 2,098,000 |
| 2023-10-23 | $36.98 | $37.29 | $35.71 | $35.83 | $35.83 | 2,265,300 |
| 2023-10-20 | $38.50 | $38.78 | $37.00 | $37.12 | $37.12 | 2,528,140 |
| 2023-10-19 | $38.30 | $39.49 | $37.88 | $38.53 | $38.53 | 2,429,800 |
| 2023-10-18 | $39.51 | $39.55 | $38.30 | $38.36 | $38.36 | 1,941,610 |
| 2023-10-17 | $40.48 | $41.19 | $39.12 | $39.55 | $39.55 | 1,736,600 |
| 2023-10-16 | $41.58 | $41.68 | $39.88 | $40.49 | $40.49 | 2,479,100 |
| 2023-10-13 | $42.51 | $42.76 | $40.85 | $41.74 | $41.74 | 2,835,300 |
| 2023-10-12 | $43.88 | $43.88 | $42.91 | $42.95 | $42.95 | 1,724,300 |
| 2023-10-11 | $43.39 | $44.28 | $42.81 | $43.53 | $43.53 | 2,746,700 |
| 2023-10-10 | $43.44 | $43.87 | $42.51 | $43.47 | $43.47 | 3,031,560 |
| 2023-10-09 | $43.36 | $43.60 | $42.51 | $43.45 | $43.45 | 2,712,810 |
| 2023-09-28 | $44.75 | $44.89 | $42.90 | $43.70 | $43.70 | 4,049,350 |
| 2023-09-27 | $45.87 | $45.90 | $44.50 | $44.72 | $44.72 | 5,287,100 |
| 2023-09-26 | $43.70 | $47.01 | $43.70 | $46.20 | $46.20 | 7,952,900 |
| 2023-09-25 | $44.26 | $45.50 | $43.51 | $44.18 | $44.18 | 4,327,450 |
| 2023-09-22 | $42.50 | $43.88 | $42.10 | $43.56 | $43.56 | 3,153,550 |
| 2023-09-21 | $43.40 | $43.58 | $41.71 | $42.78 | $42.78 | 3,864,900 |
| 2023-09-20 | $43.10 | $44.48 | $43.04 | $43.89 | $43.89 | 4,337,330 |
| 2023-09-19 | $45.00 | $48.22 | $44.05 | $45.15 | $45.15 | 7,258,540 |
| 2023-09-18 | $43.80 | $45.56 | $42.04 | $45.22 | $45.22 | 3,715,490 |
| 2023-09-15 | $46.50 | $47.36 | $44.66 | $45.16 | $45.16 | 3,579,490 |
| 2023-09-14 | $44.13 | $46.36 | $43.65 | $44.62 | $44.62 | 2,699,170 |
| 2023-09-13 | $45.64 | $45.87 | $43.60 | $43.99 | $43.99 | 3,057,640 |
| 2023-09-12 | $46.98 | $47.17 | $45.80 | $45.95 | $45.95 | 2,746,400 |
| 2023-09-11 | $47.16 | $47.70 | $45.76 | $47.21 | $47.21 | 3,239,500 |
| 2023-09-08 | $45.91 | $47.70 | $45.69 | $46.77 | $46.77 | 3,563,580 |
| 2023-09-07 | $47.00 | $47.10 | $45.70 | $45.91 | $45.91 | 2,746,900 |
| 2023-09-06 | $44.59 | $47.03 | $44.15 | $47.03 | $47.03 | 4,469,080 |
| 2023-09-05 | $46.70 | $47.17 | $44.69 | $45.08 | $45.08 | 4,916,100 |
| 2023-09-04 | $45.26 | $47.60 | $44.63 | $47.60 | $47.60 | 6,046,130 |
| 2023-09-01 | $45.06 | $45.50 | $43.66 | $45.12 | $45.12 | 2,695,680 |
| 2023-08-31 | $45.49 | $46.40 | $44.68 | $45.09 | $45.09 | 2,973,710 |
| 2023-08-30 | $43.98 | $46.64 | $43.50 | $45.74 | $45.74 | 5,625,040 |
| 2023-08-29 | $41.01 | $44.00 | $41.00 | $43.70 | $43.70 | 4,452,690 |
| 2023-08-28 | $43.00 | $43.82 | $40.69 | $41.00 | $41.00 | 3,506,550 |
| 2023-08-25 | $42.79 | $42.80 | $40.62 | $40.90 | $40.90 | 2,852,210 |
| 2023-08-24 | $42.84 | $44.17 | $42.50 | $42.80 | $42.80 | 2,739,500 |
| 2023-08-23 | $43.82 | $43.82 | $42.38 | $42.82 | $42.82 | 2,243,500 |
| 2023-08-22 | $42.23 | $44.13 | $41.58 | $43.88 | $43.88 | 3,414,840 |
| 2023-08-21 | $42.60 | $43.35 | $42.00 | $42.17 | $42.17 | 1,864,400 |
| 2023-08-18 | $44.72 | $44.85 | $42.57 | $42.60 | $42.60 | 2,787,910 |
| 2023-08-17 | $42.75 | $46.50 | $42.44 | $44.79 | $44.79 | 4,883,880 |
| 2023-08-16 | $43.68 | $43.69 | $42.00 | $42.67 | $42.67 | 2,615,160 |
| 2023-08-15 | $44.81 | $45.35 | $43.15 | $43.66 | $43.66 | 1,602,550 |
| 2023-08-14 | $43.55 | $44.89 | $43.22 | $44.82 | $44.82 | 1,709,550 |
| 2023-08-11 | $45.42 | $45.42 | $43.74 | $43.75 | $43.75 | 1,779,260 |
| 2023-08-10 | $44.88 | $45.50 | $44.71 | $45.12 | $45.12 | 1,554,550 |
| 2023-08-09 | $46.11 | $46.48 | $44.52 | $44.89 | $44.89 | 2,593,840 |
| 2023-08-08 | $46.84 | $47.76 | $46.00 | $46.41 | $46.41 | 2,469,150 |
| 2023-08-07 | $45.63 | $47.77 | $45.63 | $46.84 | $46.84 | 4,458,900 |
| 2023-08-04 | $45.40 | $46.50 | $45.20 | $46.01 | $46.01 | 3,688,700 |
| 2023-08-03 | $45.22 | $46.99 | $44.34 | $45.49 | $45.49 | 5,456,230 |
| 2023-08-02 | $43.79 | $46.03 | $43.56 | $45.50 | $45.50 | 5,423,240 |
| 2023-08-01 | $43.15 | $43.98 | $42.45 | $43.54 | $43.54 | 2,902,180 |
| 2023-07-31 | $43.05 | $43.70 | $42.70 | $42.88 | $42.88 | 2,837,040 |
| 2023-07-28 | $43.32 | $43.60 | $42.13 | $43.33 | $43.33 | 4,160,720 |
| 2023-07-27 | $44.10 | $44.74 | $43.16 | $43.43 | $43.43 | 3,741,180 |
| 2023-07-26 | $46.80 | $46.80 | $44.11 | $44.15 | $44.15 | 5,011,430 |
| 2023-07-25 | $45.53 | $48.33 | $45.05 | $46.85 | $46.85 | 6,812,450 |
| 2023-07-24 | $44.74 | $45.28 | $44.20 | $45.15 | $45.15 | 3,469,970 |
| 2023-07-21 | $45.69 | $46.67 | $44.60 | $44.90 | $44.90 | 3,129,600 |
| 2023-07-20 | $46.80 | $47.50 | $44.98 | $45.68 | $45.68 | 3,639,600 |
| 2023-07-19 | $47.19 | $47.33 | $45.90 | $46.33 | $46.33 | 2,756,880 |
| 2023-07-18 | $47.55 | $48.51 | $46.88 | $47.01 | $47.01 | 3,106,260 |
| 2023-07-17 | $48.84 | $48.84 | $46.51 | $47.86 | $47.86 | 4,650,020 |
| 2023-07-14 | $48.79 | $49.46 | $48.00 | $48.55 | $48.55 | 2,971,150 |
| 2023-07-13 | $48.20 | $49.66 | $47.63 | $48.65 | $48.65 | 4,608,860 |
| 2023-07-12 | $46.78 | $48.32 | $46.32 | $47.75 | $47.75 | 6,480,790 |
| 2023-07-11 | $46.50 | $48.75 | $46.27 | $47.41 | $47.41 | 7,515,480 |
| 2023-07-10 | $55.24 | $55.88 | $47.00 | $47.33 | $47.33 | 12,978,890 |
| 2023-07-07 | $55.00 | $56.88 | $53.20 | $55.24 | $55.24 | 5,574,020 |
| 2023-07-06 | $53.01 | $57.25 | $52.51 | $55.33 | $55.33 | 7,645,200 |
| 2023-07-05 | $53.00 | $56.39 | $52.50 | $53.95 | $53.95 | 6,893,850 |
| 2023-07-04 | $53.25 | $55.00 | $52.70 | $53.70 | $53.70 | 5,490,470 |
| 2023-07-03 | $53.30 | $54.36 | $51.38 | $52.75 | $52.73 | 6,847,930 |
| 2023-06-30 | $54.50 | $55.88 | $53.08 | $53.52 | $53.50 | 6,914,060 |
| 2023-06-29 | $54.00 | $56.61 | $51.50 | $55.28 | $55.26 | 9,453,310 |
| 2023-06-28 | $54.51 | $55.88 | $49.01 | $53.11 | $53.09 | 14,552,970 |
| 2023-06-27 | $53.90 | $57.50 | $52.28 | $56.07 | $56.05 | 11,619,970 |
| 2023-06-26 | $57.84 | $62.00 | $54.29 | $54.90 | $54.88 | 14,595,470 |
| 2023-06-21 | $54.64 | $59.07 | $53.00 | $58.80 | $58.78 | 12,966,890 |
| 2023-06-20 | $50.36 | $56.39 | $49.80 | $54.65 | $54.63 | 12,885,040 |
| 2023-06-19 | $49.51 | $51.88 | $48.71 | $51.00 | $50.98 | 10,379,700 |
| 2023-06-16 | $50.08 | $50.53 | $46.91 | $48.90 | $48.88 | 11,303,350 |
| 2023-06-15 | $52.43 | $56.66 | $49.36 | $49.52 | $49.50 | 16,948,650 |
| 2023-06-14 | $48.23 | $53.56 | $47.70 | $52.34 | $52.32 | 12,629,960 |
| 2023-06-13 | $48.00 | $48.85 | $47.30 | $48.40 | $48.38 | 7,711,890 |
| 2023-06-12 | $44.64 | $49.49 | $44.50 | $48.02 | $48.00 | 11,935,830 |
| 2023-06-09 | $44.98 | $47.13 | $43.61 | $45.00 | $44.98 | 8,476,890 |
| 2023-06-08 | $45.06 | $46.15 | $43.88 | $44.95 | $44.93 | 7,393,400 |
| 2023-06-07 | $42.86 | $46.30 | $42.31 | $45.08 | $45.06 | 11,254,160 |
| 2023-06-06 | $42.97 | $43.77 | $42.28 | $42.84 | $42.82 | 4,226,990 |
| 2023-06-05 | $43.21 | $44.35 | $42.77 | $42.96 | $42.94 | 5,200,500 |
| 2023-06-02 | $44.50 | $44.50 | $43.07 | $43.20 | $43.18 | 8,758,150 |
| 2023-06-01 | $41.14 | $46.88 | $39.70 | $44.91 | $44.91 | 14,665,260 |
| 2023-05-31 | $42.20 | $42.86 | $40.70 | $41.02 | $41.02 | 5,221,600 |
| 2023-05-30 | $42.00 | $42.74 | $40.71 | $42.20 | $42.20 | 5,981,200 |
| 2023-05-29 | $41.90 | $42.87 | $41.22 | $42.19 | $42.19 | 6,664,030 |
| 2023-05-26 | $40.66 | $42.62 | $40.00 | $42.20 | $42.20 | 8,792,370 |
| 2023-05-25 | $39.99 | $41.00 | $38.72 | $40.90 | $40.90 | 7,479,970 |
| 2023-05-24 | $39.63 | $41.30 | $39.30 | $39.89 | $39.89 | 6,652,900 |
| 2023-05-23 | $42.28 | $42.29 | $39.15 | $40.06 | $40.06 | 9,345,300 |
| 2023-05-22 | $42.80 | $43.43 | $41.70 | $41.85 | $41.85 | 7,778,810 |
| 2023-05-19 | $43.35 | $46.20 | $42.91 | $43.79 | $43.79 | 11,435,950 |
| 2023-05-18 | $43.06 | $45.37 | $42.16 | $44.91 | $44.91 | 14,923,990 |
| 2023-05-17 | $40.10 | $43.37 | $39.66 | $43.37 | $43.37 | 13,186,960 |
| 2023-05-16 | $41.40 | $43.33 | $39.70 | $41.00 | $41.00 | 12,880,820 |
| 2023-05-15 | $39.20 | $41.28 | $38.64 | $41.28 | $41.28 | 9,890,870 |
| 2023-05-12 | $41.86 | $42.02 | $39.39 | $39.86 | $39.86 | 10,981,930 |
| 2023-05-11 | $38.23 | $44.50 | $38.23 | $41.66 | $41.66 | 16,820,700 |
| 2023-05-10 | $37.91 | $39.20 | $37.18 | $38.10 | $38.10 | 6,099,200 |
| 2023-05-09 | $39.13 | $39.52 | $37.52 | $37.75 | $37.75 | 5,740,100 |
| 2023-05-08 | $37.48 | $39.55 | $37.05 | $39.12 | $39.12 | 8,522,860 |
| 2023-05-05 | $38.79 | $38.87 | $36.50 | $37.00 | $37.00 | 10,513,450 |
| 2023-05-04 | $38.80 | $40.35 | $38.00 | $39.08 | $39.08 | 8,544,200 |
| 2023-05-03 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2023-05-02 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 0 |
| 2023-04-28 | $38.65 | $40.71 | $38.00 | $38.78 | $38.78 | 9,973,810 |
| 2023-04-27 | $37.32 | $40.09 | $37.30 | $39.70 | $39.70 | 12,593,960 |
| 2023-04-26 | $40.24 | $43.26 | $36.66 | $37.30 | $37.30 | 10,349,470 |
| 2023-04-25 | $42.08 | $42.90 | $40.35 | $40.55 | $40.55 | 8,913,690 |
| 2023-04-24 | $42.30 | $44.60 | $40.82 | $43.17 | $43.17 | 12,381,200 |
| 2023-04-21 | $41.15 | $45.31 | $41.01 | $43.03 | $43.03 | 16,697,370 |
| 2023-04-20 | $39.50 | $41.53 | $39.19 | $41.44 | $41.44 | 9,793,260 |
| 2023-04-19 | $40.50 | $41.39 | $39.20 | $39.83 | $39.83 | 8,930,800 |
| 2023-04-18 | $39.52 | $40.59 | $38.65 | $39.76 | $39.76 | 8,299,020 |
| 2023-04-17 | $42.56 | $43.55 | $39.43 | $40.30 | $40.30 | 12,033,910 |
| 2023-04-14 | $41.51 | $44.30 | $41.41 | $43.00 | $43.00 | 9,324,000 |
| 2023-04-13 | $46.00 | $46.20 | $41.43 | $42.45 | $42.45 | 16,064,480 |
| 2023-04-12 | $42.18 | $47.80 | $42.05 | $47.05 | $47.05 | 17,846,320 |
| 2023-04-11 | $42.33 | $44.38 | $40.00 | $43.50 | $43.50 | 15,999,460 |
| 2023-04-10 | $41.05 | $45.16 | $41.05 | $42.04 | $42.04 | 17,363,760 |
| 2023-04-07 | $44.00 | $45.88 | $41.02 | $41.57 | $41.57 | 18,756,860 |
| 2023-04-06 | $36.00 | $43.23 | $34.89 | $42.57 | $42.57 | 16,807,200 |
| 2023-04-05 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2023-04-04 | $36.58 | $36.96 | $35.53 | $36.37 | $36.37 | 8,261,760 |
| 2023-04-03 | $35.12 | $37.18 | $33.56 | $36.40 | $36.40 | 10,799,390 |
| 2023-03-31 | $33.51 | $35.35 | $33.46 | $34.43 | $34.43 | 8,832,290 |
| 2023-03-30 | $35.99 | $36.42 | $33.27 | $33.40 | $33.40 | 11,679,570 |
| 2023-03-29 | $33.63 | $37.55 | $33.60 | $35.72 | $35.72 | 14,337,450 |
| 2023-03-28 | $35.70 | $35.73 | $33.44 | $33.49 | $33.49 | 10,369,210 |
| 2023-03-27 | $35.01 | $37.55 | $33.80 | $35.70 | $35.70 | 17,023,940 |
| 2023-03-24 | $31.15 | $35.50 | $31.11 | $35.00 | $35.00 | 12,491,400 |
| 2023-03-23 | $30.50 | $31.86 | $30.50 | $31.41 | $31.41 | 4,869,360 |
| 2023-03-22 | $30.18 | $31.00 | $30.00 | $30.75 | $30.75 | 4,155,340 |
| 2023-03-21 | $29.89 | $31.60 | $29.68 | $30.45 | $30.45 | 7,016,680 |
| 2023-03-20 | $28.90 | $30.00 | $28.51 | $29.92 | $29.92 | 5,861,200 |
| 2023-03-17 | $28.47 | $29.42 | $28.16 | $29.16 | $29.16 | 4,030,420 |
| 2023-03-16 | $29.15 | $29.36 | $27.98 | $28.42 | $28.42 | 4,034,120 |
| 2023-03-15 | $28.55 | $29.88 | $28.55 | $29.32 | $29.32 | 5,454,630 |
| 2023-03-14 | $27.80 | $29.50 | $27.80 | $28.91 | $28.91 | 7,243,550 |
| 2023-03-13 | $27.10 | $27.89 | $27.03 | $27.78 | $27.78 | 2,585,360 |
| 2023-03-10 | $27.50 | $27.95 | $27.10 | $27.27 | $27.27 | 2,756,250 |
| 2023-03-09 | $27.92 | $28.00 | $27.26 | $27.66 | $27.66 | 2,237,600 |
| 2023-03-08 | $27.10 | $28.15 | $27.00 | $27.72 | $27.72 | 2,399,100 |
| 2023-03-07 | $28.32 | $28.53 | $27.15 | $27.20 | $27.20 | 4,567,940 |
| 2023-03-06 | $28.55 | $28.92 | $28.19 | $28.61 | $28.61 | 3,480,530 |
| 2023-03-03 | $28.69 | $28.96 | $27.86 | $28.41 | $28.41 | 3,448,700 |
| 2023-03-02 | $29.19 | $29.75 | $28.78 | $28.81 | $28.81 | 3,411,800 |
| 2023-03-01 | $29.18 | $29.43 | $28.56 | $29.34 | $29.34 | 3,583,500 |
| 2023-02-28 | $28.48 | $29.24 | $28.40 | $29.17 | $29.17 | 4,504,030 |
| 2023-02-27 | $28.39 | $28.88 | $28.02 | $28.11 | $28.11 | 4,051,800 |
| 2023-02-24 | $29.38 | $29.94 | $28.41 | $28.70 | $28.70 | 5,610,190 |
| 2023-02-23 | $29.30 | $31.13 | $29.07 | $29.39 | $29.39 | 8,467,010 |
| 2023-02-22 | $28.29 | $30.28 | $28.10 | $29.37 | $29.37 | 7,546,680 |
| 2023-02-21 | $28.08 | $28.94 | $27.71 | $28.54 | $28.54 | 6,212,830 |
| 2023-02-20 | $27.47 | $28.22 | $27.09 | $27.98 | $27.98 | 3,676,460 |
| 2023-02-17 | $27.30 | $27.97 | $27.18 | $27.49 | $27.49 | 4,368,800 |
| 2023-02-16 | $28.11 | $28.90 | $27.15 | $27.38 | $27.38 | 5,237,940 |
| 2023-02-15 | $27.86 | $28.19 | $27.78 | $28.10 | $28.10 | 2,869,250 |
| 2023-02-14 | $28.42 | $28.58 | $27.80 | $28.10 | $28.10 | 4,339,020 |
| 2023-02-13 | $27.89 | $29.07 | $27.87 | $28.60 | $28.60 | 7,353,880 |
| 2023-02-10 | $28.21 | $28.65 | $27.65 | $27.89 | $27.89 | 5,702,430 |
| 2023-02-09 | $29.10 | $29.39 | $28.02 | $28.37 | $28.37 | 9,803,400 |
| 2023-02-08 | $29.63 | $29.90 | $28.90 | $29.05 | $29.05 | 5,554,550 |
| 2023-02-07 | $28.20 | $30.42 | $28.20 | $29.63 | $29.63 | 13,226,460 |
| 2023-02-06 | $27.84 | $28.80 | $27.59 | $28.56 | $28.56 | 7,392,670 |
| 2023-02-03 | $27.60 | $28.27 | $27.25 | $28.13 | $28.13 | 8,665,130 |
| 2023-02-02 | $27.54 | $29.80 | $27.50 | $28.19 | $28.19 | 12,985,830 |
| 2023-02-01 | $26.73 | $27.38 | $26.58 | $27.23 | $27.23 | 6,221,500 |
| 2023-01-31 | $26.64 | $27.07 | $26.15 | $26.73 | $26.73 | 5,031,500 |
| 2023-01-30 | $26.15 | $27.20 | $26.15 | $26.68 | $26.68 | 6,395,050 |
| 2023-01-20 | $26.49 | $27.04 | $25.89 | $26.13 | $26.13 | 7,171,700 |
| 2023-01-19 | $24.57 | $26.15 | $24.38 | $25.98 | $25.98 | 7,968,100 |
| 2023-01-18 | $24.38 | $24.95 | $24.38 | $24.57 | $24.57 | 2,218,700 |
| 2023-01-17 | $24.80 | $25.38 | $24.33 | $24.67 | $24.67 | 3,655,950 |
| 2023-01-16 | $24.65 | $25.23 | $24.38 | $24.81 | $24.81 | 3,599,300 |
| 2023-01-13 | $25.22 | $25.54 | $24.72 | $24.80 | $24.80 | 6,491,000 |
| 2023-01-12 | $25.71 | $26.36 | $24.90 | $25.62 | $25.62 | 11,787,800 |
| 2023-01-11 | $25.06 | $25.56 | $24.68 | $24.68 | $24.68 | 4,415,300 |
| 2023-01-10 | $25.55 | $25.55 | $24.86 | $25.05 | $25.05 | 3,580,350 |
| 2023-01-09 | $25.80 | $26.06 | $25.04 | $25.42 | $25.42 | 5,887,350 |
| 2023-01-06 | $25.84 | $26.45 | $25.31 | $25.75 | $25.75 | 5,312,280 |
| 2023-01-05 | $26.02 | $26.70 | $25.61 | $26.23 | $26.23 | 6,356,190 |
| 2023-01-04 | $24.90 | $26.60 | $24.43 | $26.28 | $26.28 | 9,481,850 |
| 2023-01-03 | $22.89 | $24.85 | $22.69 | $24.68 | $24.68 | 6,673,860 |
| 2023-01-02 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-12-30 | $23.80 | $23.80 | $22.80 | $22.86 | $22.86 | 3,936,120 |
| 2022-12-29 | $24.00 | $24.19 | $23.30 | $23.61 | $23.61 | 4,542,580 |
| 2022-12-28 | $24.68 | $24.82 | $23.80 | $23.94 | $23.94 | 3,508,400 |
| 2022-12-27 | $25.33 | $25.55 | $23.73 | $24.70 | $24.70 | 6,181,250 |
| 2022-12-26 | $24.47 | $25.42 | $24.41 | $25.07 | $25.07 | 4,530,650 |
| 2022-12-23 | $24.50 | $25.26 | $24.20 | $24.40 | $24.40 | 5,264,100 |
| 2022-12-22 | $26.22 | $26.28 | $24.57 | $24.58 | $24.58 | 7,058,180 |
| 2022-12-21 | $27.00 | $27.38 | $25.60 | $25.75 | $25.75 | 7,907,780 |
| 2022-12-20 | $26.68 | $28.20 | $26.46 | $27.50 | $27.50 | 9,778,980 |
| 2022-12-19 | $27.31 | $28.26 | $26.80 | $27.00 | $27.00 | 8,443,850 |
| 2022-12-16 | $25.81 | $27.92 | $25.46 | $27.71 | $27.71 | 13,941,330 |
| 2022-12-15 | $25.15 | $27.16 | $24.52 | $26.45 | $26.45 | 11,872,280 |
| 2022-12-14 | $24.58 | $25.52 | $24.35 | $25.15 | $25.15 | 7,154,840 |
| 2022-12-13 | $24.91 | $24.92 | $24.22 | $24.60 | $24.60 | 5,572,750 |
| 2022-12-12 | $24.19 | $25.65 | $24.00 | $25.18 | $25.18 | 10,883,880 |
| 2022-12-09 | $24.18 | $24.64 | $23.68 | $24.30 | $24.30 | 6,045,850 |
| 2022-12-08 | $24.64 | $24.92 | $24.10 | $24.16 | $24.16 | 5,421,580 |
| 2022-12-07 | $24.80 | $25.15 | $24.20 | $24.57 | $24.57 | 6,222,200 |
| 2022-12-06 | $24.62 | $25.47 | $24.18 | $24.96 | $24.96 | 9,396,610 |
| 2022-12-05 | $26.50 | $26.50 | $24.25 | $24.93 | $24.93 | 13,533,020 |
| 2022-12-01 | $25.50 | $26.60 | $24.84 | $26.04 | $26.04 | 12,599,720 |
| 2022-11-30 | $25.70 | $26.17 | $25.22 | $25.86 | $25.86 | 8,737,650 |
| 2022-11-29 | $26.22 | $26.79 | $25.68 | $25.88 | $25.88 | 10,677,750 |
| 2022-11-28 | $27.00 | $27.52 | $25.97 | $26.63 | $26.63 | 11,089,780 |
| 2022-11-25 | $28.58 | $29.48 | $27.60 | $27.68 | $27.68 | 7,656,100 |
| 2022-11-24 | $28.45 | $30.39 | $28.11 | $28.70 | $28.70 | 14,989,320 |
| 2022-11-23 | $28.65 | $28.67 | $26.80 | $28.25 | $28.25 | 11,155,850 |
| 2022-11-22 | $29.26 | $29.67 | $27.81 | $28.28 | $28.28 | 15,832,100 |
| 2022-11-21 | $25.42 | $29.19 | $25.42 | $28.69 | $28.69 | 18,402,530 |
| 2022-11-18 | $25.10 | $26.42 | $24.82 | $25.42 | $25.42 | 10,020,020 |
| 2022-11-17 | $24.90 | $25.70 | $24.48 | $25.33 | $25.33 | 8,276,630 |
| 2022-11-16 | $25.56 | $25.65 | $24.65 | $25.03 | $25.03 | 13,264,150 |
| 2022-11-15 | $22.71 | $26.45 | $22.71 | $25.65 | $25.65 | 17,939,490 |
| 2022-11-14 | $23.30 | $23.99 | $22.66 | $22.96 | $22.96 | 7,804,760 |
| 2022-11-11 | $22.90 | $23.67 | $22.59 | $23.31 | $23.31 | 9,587,320 |
| 2022-11-10 | $22.88 | $23.35 | $22.43 | $22.43 | $22.43 | 6,005,620 |
| 2022-11-09 | $22.89 | $23.45 | $22.46 | $23.31 | $23.31 | 7,808,510 |
| 2022-11-08 | $23.10 | $23.48 | $22.28 | $22.75 | $22.75 | 7,300,740 |
| 2022-11-07 | $24.12 | $24.35 | $23.16 | $23.35 | $23.35 | 12,765,560 |
| 2022-11-04 | $23.00 | $25.00 | $22.90 | $24.61 | $24.61 | 19,246,880 |
| 2022-11-03 | $22.80 | $23.49 | $22.51 | $23.30 | $23.30 | 10,358,970 |
| 2022-11-02 | $22.02 | $23.16 | $22.02 | $23.00 | $23.00 | 11,016,590 |
| 2022-11-01 | $21.60 | $23.29 | $21.60 | $22.75 | $22.75 | 11,145,040 |
| 2022-10-31 | $21.03 | $22.00 | $20.71 | $21.78 | $21.78 | 8,133,380 |
| 2022-10-28 | $21.53 | $22.22 | $21.10 | $21.37 | $21.37 | 12,853,850 |
| 2022-10-27 | $22.51 | $24.51 | $22.51 | $22.78 | $22.78 | 15,543,250 |
| 2022-10-26 | $24.00 | $24.80 | $21.79 | $23.21 | $23.21 | 19,744,530 |
| 2022-10-25 | $22.41 | $24.89 | $22.37 | $23.73 | $23.73 | 23,037,440 |
| 2022-10-24 | $21.69 | $23.66 | $21.50 | $22.88 | $22.88 | 17,206,750 |
| 2022-10-21 | $21.15 | $22.00 | $20.67 | $21.20 | $21.20 | 9,826,110 |
| 2022-10-20 | $21.20 | $21.90 | $20.99 | $21.00 | $21.00 | 13,318,770 |
| 2022-10-19 | $21.11 | $24.00 | $21.00 | $22.07 | $22.07 | 19,401,420 |
| 2022-10-18 | $23.85 | $24.66 | $22.08 | $22.36 | $22.36 | 23,429,670 |
| 2022-10-17 | $18.00 | $21.31 | $17.96 | $21.31 | $21.31 | 11,739,820 |
| 2022-10-14 | $17.74 | $17.94 | $17.31 | $17.76 | $17.76 | 2,431,550 |
| 2022-10-13 | $17.00 | $17.67 | $16.81 | $17.47 | $17.47 | 3,653,140 |
| 2022-10-12 | $16.16 | $17.15 | $16.01 | $17.10 | $17.10 | 3,598,650 |
| 2022-10-11 | $16.04 | $16.38 | $15.94 | $16.21 | $16.21 | 1,318,410 |
| 2022-10-10 | $16.55 | $16.70 | $16.23 | $16.33 | $16.33 | 1,195,560 |
| 2022-09-30 | $16.71 | $16.94 | $16.46 | $16.51 | $16.51 | 1,433,290 |
| 2022-09-29 | $17.01 | $17.19 | $16.67 | $16.71 | $16.71 | 1,629,640 |
| 2022-09-28 | $17.36 | $17.63 | $16.84 | $16.85 | $16.85 | 2,418,790 |
| 2022-09-27 | $16.70 | $17.56 | $16.70 | $17.50 | $17.50 | 2,842,590 |
| 2022-09-26 | $17.68 | $17.89 | $17.28 | $17.41 | $17.41 | 1,933,100 |
| 2022-09-23 | $18.50 | $18.65 | $17.90 | $17.95 | $17.95 | 2,878,580 |
| 2022-09-22 | $18.36 | $18.90 | $18.25 | $18.65 | $18.65 | 2,712,450 |
| 2022-09-21 | $18.47 | $18.66 | $18.19 | $18.50 | $18.50 | 2,751,990 |
| 2022-09-20 | $18.30 | $18.85 | $18.08 | $18.71 | $18.71 | 4,160,940 |
| 2022-09-19 | $18.00 | $19.20 | $17.89 | $18.30 | $18.30 | 4,707,980 |
| 2022-09-16 | $18.20 | $18.20 | $17.62 | $17.80 | $17.80 | 1,729,680 |
| 2022-09-15 | $18.87 | $18.88 | $17.88 | $18.15 | $18.15 | 2,773,550 |
| 2022-09-14 | $18.50 | $18.76 | $18.31 | $18.71 | $18.71 | 1,648,060 |
| 2022-09-13 | $18.72 | $18.97 | $18.60 | $18.85 | $18.85 | 1,847,200 |
| 2022-09-12 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2022-09-09 | $18.85 | $18.97 | $18.38 | $18.69 | $18.69 | 2,112,300 |
| 2022-09-08 | $19.10 | $19.30 | $18.70 | $18.79 | $18.79 | 3,879,300 |
| 2022-09-07 | $19.00 | $20.14 | $18.89 | $19.32 | $19.32 | 6,876,560 |
| 2022-09-06 | $18.44 | $19.18 | $18.22 | $18.78 | $18.78 | 3,016,380 |
| 2022-09-05 | $18.53 | $18.70 | $18.27 | $18.43 | $18.43 | 1,515,300 |
| 2022-09-02 | $18.60 | $18.63 | $18.25 | $18.53 | $18.53 | 2,117,220 |
| 2022-09-01 | $18.58 | $18.70 | $18.18 | $18.22 | $18.22 | 1,781,420 |
| 2022-08-31 | $19.10 | $19.21 | $18.22 | $18.29 | $18.29 | 2,800,650 |
| 2022-08-30 | $19.24 | $19.58 | $18.99 | $19.14 | $19.14 | 2,081,140 |
| 2022-08-29 | $19.23 | $19.40 | $18.96 | $19.29 | $19.29 | 2,509,180 |
| 2022-08-26 | $19.46 | $20.12 | $19.32 | $19.50 | $19.50 | 3,776,250 |
| 2022-08-25 | $20.73 | $20.95 | $19.80 | $20.06 | $20.06 | 3,456,630 |
| 2022-08-24 | $21.90 | $22.20 | $20.61 | $20.62 | $20.62 | 4,225,100 |
| 2022-08-23 | $21.77 | $22.45 | $21.71 | $21.97 | $21.97 | 2,642,010 |
| 2022-08-22 | $22.04 | $22.50 | $21.68 | $21.84 | $21.84 | 3,093,080 |
| 2022-08-19 | $22.85 | $23.80 | $22.28 | $22.30 | $22.30 | 4,758,830 |
| 2022-08-18 | $22.69 | $23.16 | $22.45 | $22.94 | $22.94 | 3,018,780 |
| 2022-08-17 | $23.40 | $23.50 | $22.79 | $22.81 | $22.81 | 4,024,600 |
| 2022-08-16 | $23.62 | $23.86 | $23.37 | $23.47 | $23.47 | 3,750,590 |
| 2022-08-15 | $22.84 | $23.87 | $22.73 | $23.57 | $23.57 | 5,380,100 |
| 2022-08-12 | $23.28 | $24.19 | $23.00 | $23.02 | $23.02 | 5,631,300 |
| 2022-08-11 | $23.40 | $23.68 | $23.21 | $23.36 | $23.36 | 4,758,800 |
| 2022-08-10 | $22.81 | $23.58 | $22.61 | $23.58 | $23.58 | 6,067,820 |
| 2022-08-09 | $23.16 | $23.44 | $22.80 | $22.97 | $22.97 | 3,202,820 |
| 2022-08-08 | $22.83 | $23.47 | $22.32 | $23.17 | $23.17 | 3,813,400 |
| 2022-08-05 | $23.04 | $23.23 | $22.40 | $22.86 | $22.86 | 4,489,690 |
| 2022-08-04 | $22.54 | $23.25 | $22.35 | $23.08 | $23.08 | 4,821,400 |
| 2022-08-03 | $23.05 | $23.58 | $22.41 | $22.52 | $22.52 | 6,246,600 |
| 2022-08-02 | $23.50 | $23.58 | $22.60 | $22.78 | $22.78 | 7,034,600 |
| 2022-08-01 | $23.46 | $24.28 | $23.03 | $23.91 | $23.91 | 7,211,400 |
| 2022-07-29 | $23.29 | $24.20 | $23.27 | $23.45 | $23.45 | 7,889,350 |
| 2022-07-28 | $22.92 | $23.74 | $22.58 | $23.55 | $23.55 | 7,487,660 |
| 2022-07-27 | $21.82 | $23.17 | $21.62 | $22.72 | $22.72 | 6,283,070 |
| 2022-07-26 | $21.59 | $21.86 | $21.18 | $21.84 | $21.84 | 2,922,900 |
| 2022-07-25 | $22.10 | $22.48 | $21.55 | $21.68 | $21.68 | 3,966,700 |
| 2022-07-22 | $22.15 | $23.23 | $22.00 | $22.38 | $22.38 | 7,079,900 |
| 2022-07-21 | $22.69 | $22.75 | $21.89 | $22.18 | $22.18 | 7,647,560 |
| 2022-07-20 | $20.90 | $23.84 | $20.88 | $22.58 | $22.58 | 10,938,790 |
| 2022-07-19 | $21.00 | $21.08 | $20.52 | $20.86 | $20.86 | 2,684,560 |
| 2022-07-18 | $20.23 | $20.78 | $20.22 | $20.74 | $20.74 | 2,377,700 |
| 2022-07-15 | $20.80 | $20.96 | $20.12 | $20.13 | $20.13 | 2,930,860 |
| 2022-07-14 | $20.50 | $21.05 | $20.35 | $20.93 | $20.93 | 2,707,700 |
| 2022-07-13 | $20.32 | $20.83 | $20.09 | $20.65 | $20.65 | 2,930,120 |
| 2022-07-12 | $20.70 | $20.99 | $20.15 | $20.19 | $20.19 | 3,379,060 |
| 2022-07-11 | $21.18 | $21.35 | $20.59 | $20.88 | $20.88 | 3,607,280 |
| 2022-07-08 | $21.36 | $21.88 | $21.30 | $21.40 | $21.40 | 4,163,660 |
| 2022-07-07 | $21.65 | $21.89 | $21.04 | $21.34 | $21.34 | 5,096,360 |
| 2022-07-06 | $21.12 | $22.27 | $20.82 | $21.89 | $21.89 | 8,046,640 |
| 2022-07-05 | $21.51 | $22.50 | $21.31 | $21.40 | $21.40 | 9,669,570 |
| 2022-07-04 | $21.25 | $21.38 | $20.72 | $20.75 | $20.75 | 3,502,500 |
| 2022-07-01 | $21.40 | $21.76 | $21.03 | $21.18 | $21.18 | 5,174,140 |
| 2022-06-30 | $21.72 | $22.26 | $21.41 | $21.58 | $21.58 | 6,375,100 |
| 2022-06-29 | $23.30 | $23.33 | $21.88 | $22.09 | $22.09 | 11,283,300 |
| 2022-06-28 | $22.25 | $24.10 | $21.78 | $23.78 | $23.78 | 14,616,420 |
| 2022-06-27 | $20.72 | $22.96 | $20.63 | $21.98 | $21.98 | 9,241,200 |
| 2022-06-24 | $20.50 | $20.88 | $20.31 | $20.69 | $20.69 | 3,907,400 |
| 2022-06-23 | $20.08 | $20.53 | $19.98 | $20.48 | $20.48 | 3,996,420 |
| 2022-06-22 | $20.62 | $21.09 | $19.88 | $19.89 | $19.89 | 6,043,950 |
| 2022-06-21 | $20.64 | $22.30 | $20.35 | $20.79 | $20.79 | 9,763,080 |
| 2022-06-20 | $19.68 | $20.68 | $19.64 | $20.36 | $20.36 | 5,311,860 |
| 2022-06-17 | $19.20 | $19.90 | $19.20 | $19.64 | $19.64 | 3,156,600 |
| 2022-06-16 | $19.10 | $19.65 | $19.10 | $19.39 | $19.39 | 2,810,730 |
| 2022-06-15 | $19.11 | $19.38 | $19.00 | $19.07 | $19.07 | 2,414,260 |
| 2022-06-14 | $19.32 | $19.32 | $18.51 | $19.10 | $19.08 | 2,852,200 |
| 2022-06-13 | $18.88 | $19.69 | $18.88 | $19.41 | $19.39 | 3,538,490 |
| 2022-06-10 | $18.66 | $19.59 | $18.55 | $19.14 | $19.12 | 3,473,000 |
| 2022-06-09 | $19.00 | $19.08 | $18.20 | $18.45 | $18.43 | 2,526,660 |
| 2022-06-08 | $19.03 | $19.28 | $18.60 | $18.99 | $18.97 | 2,392,300 |
| 2022-06-07 | $19.65 | $19.65 | $18.95 | $19.09 | $19.07 | 3,185,700 |
| 2022-06-06 | $19.30 | $19.72 | $19.16 | $19.46 | $19.44 | 3,343,070 |
| 2022-06-02 | $19.21 | $19.31 | $18.86 | $19.27 | $19.25 | 3,591,700 |
| 2022-06-01 | $18.99 | $19.32 | $18.78 | $19.05 | $19.03 | 2,989,400 |
| 2022-05-31 | $18.64 | $19.15 | $18.40 | $18.99 | $18.97 | 3,512,200 |
| 2022-05-30 | $18.31 | $18.70 | $18.06 | $18.64 | $18.62 | 3,315,800 |
| 2022-05-27 | $18.02 | $18.55 | $17.94 | $18.19 | $18.17 | 2,173,700 |
| 2022-05-26 | $18.12 | $18.30 | $17.60 | $18.13 | $18.11 | 2,102,100 |
| 2022-05-25 | $17.51 | $18.11 | $17.51 | $17.99 | $17.97 | 1,938,800 |
| 2022-05-24 | $18.52 | $19.19 | $17.70 | $17.71 | $17.69 | 4,018,920 |
| 2022-05-23 | $18.27 | $18.62 | $18.27 | $18.52 | $18.50 | 2,286,700 |
| 2022-05-20 | $18.17 | $18.44 | $18.05 | $18.27 | $18.25 | 2,008,300 |
| 2022-05-19 | $17.70 | $18.35 | $17.62 | $18.15 | $18.13 | 2,091,200 |
| 2022-05-18 | $18.22 | $18.49 | $18.03 | $18.13 | $18.11 | 2,748,200 |
| 2022-05-17 | $18.03 | $18.85 | $17.50 | $18.49 | $18.47 | 4,329,300 |
| 2022-05-16 | $18.05 | $18.17 | $17.69 | $17.87 | $17.85 | 1,719,200 |
| 2022-05-13 | $18.20 | $18.25 | $17.78 | $17.95 | $17.93 | 1,563,100 |
| 2022-05-12 | $18.00 | $18.31 | $17.76 | $18.05 | $18.03 | 2,806,630 |
| 2022-05-11 | $18.26 | $18.87 | $18.04 | $18.28 | $18.26 | 5,605,680 |
| 2022-05-10 | $17.10 | $19.29 | $17.00 | $18.35 | $18.33 | 6,928,990 |
| 2022-05-09 | $17.20 | $17.66 | $17.03 | $17.37 | $17.35 | 2,991,130 |
| 2022-05-06 | $16.50 | $17.95 | $16.42 | $17.36 | $17.34 | 4,915,300 |
| 2022-05-05 | $17.02 | $17.39 | $16.82 | $17.10 | $17.08 | 2,818,700 |
| 2022-05-04 | $17.01 | $17.01 | $17.01 | $17.01 | $16.99 | 0 |
| 2022-05-03 | $17.01 | $17.01 | $17.01 | $17.01 | $16.99 | 0 |
| 2022-04-29 | $16.50 | $17.10 | $16.27 | $17.01 | $16.99 | 3,681,220 |
| 2022-04-28 | $16.68 | $17.32 | $16.20 | $16.29 | $16.27 | 3,967,900 |
| 2022-04-27 | $16.00 | $16.81 | $15.68 | $16.74 | $16.72 | 3,772,500 |
| 2022-04-26 | $16.69 | $17.24 | $16.35 | $16.35 | $16.33 | 3,224,900 |
| 2022-04-25 | $18.10 | $18.10 | $16.40 | $16.42 | $16.40 | 3,109,830 |
| 2022-04-22 | $18.80 | $18.80 | $18.13 | $18.21 | $18.19 | 2,395,360 |
| 2022-04-21 | $19.71 | $19.89 | $18.73 | $18.82 | $18.80 | 3,203,000 |
| 2022-04-20 | $20.25 | $20.35 | $19.70 | $19.80 | $19.78 | 2,402,640 |
| 2022-04-19 | $20.47 | $20.78 | $19.92 | $20.17 | $20.15 | 3,422,400 |
| 2022-04-18 | $20.89 | $21.39 | $20.05 | $20.47 | $20.45 | 4,422,920 |
| 2022-04-15 | $20.97 | $21.88 | $19.79 | $21.12 | $21.10 | 7,498,040 |
| 2022-04-14 | $21.40 | $22.10 | $20.76 | $21.21 | $21.19 | 7,518,920 |
| 2022-04-13 | $19.59 | $23.58 | $19.19 | $21.40 | $21.38 | 9,618,130 |
| 2022-04-12 | $18.94 | $20.18 | $18.85 | $19.73 | $19.71 | 3,939,500 |
| 2022-04-11 | $19.83 | $19.83 | $18.70 | $18.94 | $18.92 | 2,949,600 |
| 2022-04-08 | $19.84 | $20.62 | $19.13 | $19.99 | $19.97 | 3,510,120 |
| 2022-04-07 | $20.83 | $20.83 | $19.85 | $19.91 | $19.89 | 2,715,800 |
| 2022-04-06 | $20.56 | $21.03 | $20.51 | $20.90 | $20.88 | 1,810,050 |
| 2022-04-05 | $20.58 | $20.58 | $20.58 | $20.58 | $20.56 | 0 |
| 2022-04-04 | $20.58 | $20.58 | $20.58 | $20.58 | $20.56 | 0 |
| 2022-04-01 | $20.65 | $20.81 | $20.47 | $20.58 | $20.56 | 1,968,480 |
| 2022-03-31 | $21.18 | $21.27 | $20.76 | $20.82 | $20.80 | 2,307,130 |
| 2022-03-30 | $20.85 | $21.44 | $20.83 | $21.30 | $21.28 | 2,280,900 |
| 2022-03-29 | $21.28 | $21.45 | $20.68 | $20.82 | $20.80 | 1,965,210 |
| 2022-03-28 | $21.20 | $21.60 | $21.06 | $21.16 | $21.14 | 1,960,500 |
| 2022-03-25 | $21.90 | $22.24 | $21.40 | $21.42 | $21.40 | 2,408,900 |
| 2022-03-24 | $22.40 | $22.40 | $21.70 | $21.73 | $21.71 | 2,790,500 |
| 2022-03-23 | $22.29 | $22.66 | $22.00 | $22.51 | $22.49 | 3,326,450 |
| 2022-03-22 | $22.27 | $22.66 | $21.61 | $22.22 | $22.20 | 4,352,600 |
| 2022-03-21 | $21.90 | $22.30 | $21.70 | $21.99 | $21.97 | 2,254,890 |
| 2022-03-18 | $21.78 | $22.44 | $21.76 | $21.91 | $21.89 | 2,424,800 |
| 2022-03-17 | $21.60 | $22.40 | $21.57 | $22.06 | $22.04 | 4,353,400 |
| 2022-03-16 | $20.90 | $21.48 | $20.36 | $21.40 | $21.38 | 3,626,920 |
| 2022-03-15 | $21.77 | $21.85 | $20.60 | $20.60 | $20.58 | 3,984,800 |
| 2022-03-14 | $22.28 | $22.47 | $21.76 | $21.77 | $21.75 | 2,945,000 |
| 2022-03-11 | $22.25 | $22.60 | $21.65 | $22.52 | $22.50 | 2,940,000 |
| 2022-03-10 | $22.89 | $23.18 | $22.52 | $22.54 | $22.52 | 3,520,600 |
| 2022-03-09 | $22.84 | $23.10 | $21.29 | $22.34 | $22.32 | 3,621,610 |
| 2022-03-08 | $24.20 | $24.54 | $22.78 | $22.78 | $22.76 | 4,266,200 |
| 2022-03-07 | $24.75 | $24.82 | $23.99 | $24.18 | $24.15 | 3,641,450 |
| 2022-03-04 | $24.63 | $25.38 | $24.50 | $24.76 | $24.73 | 3,472,100 |
| 2022-03-03 | $25.34 | $25.34 | $24.68 | $24.88 | $24.85 | 4,039,950 |
| 2022-03-02 | $25.05 | $25.49 | $24.75 | $25.19 | $25.16 | 3,218,100 |
| 2022-03-01 | $25.28 | $25.87 | $25.12 | $25.30 | $25.27 | 3,396,900 |
| 2022-02-28 | $26.01 | $26.01 | $24.88 | $25.51 | $25.48 | 5,412,500 |
| 2022-02-25 | $25.37 | $26.50 | $25.37 | $26.47 | $26.44 | 8,302,860 |
| 2022-02-24 | $24.97 | $27.56 | $24.97 | $25.68 | $25.65 | 12,138,190 |
| 2022-02-23 | $24.74 | $25.24 | $24.40 | $25.20 | $25.17 | 4,631,510 |
| 2022-02-22 | $24.49 | $25.36 | $24.02 | $24.72 | $24.69 | 4,858,550 |
| 2022-02-21 | $24.03 | $24.83 | $23.98 | $24.79 | $24.76 | 3,790,660 |
| 2022-02-18 | $23.88 | $24.42 | $23.76 | $24.20 | $24.17 | 3,593,520 |
| 2022-02-17 | $24.87 | $25.99 | $24.38 | $24.45 | $24.42 | 7,602,100 |
| 2022-02-16 | $23.21 | $26.26 | $23.13 | $25.13 | $25.10 | 9,058,700 |
| 2022-02-15 | $23.01 | $23.29 | $22.85 | $23.00 | $22.98 | 1,565,000 |
| 2022-02-14 | $22.77 | $23.37 | $22.60 | $23.14 | $23.12 | 1,964,320 |
| 2022-02-11 | $23.61 | $23.82 | $22.89 | $22.94 | $22.92 | 2,765,350 |
| 2022-02-10 | $24.17 | $24.17 | $23.55 | $23.72 | $23.70 | 2,356,160 |
| 2022-02-09 | $23.74 | $24.19 | $23.60 | $24.16 | $24.13 | 2,625,660 |
| 2022-02-08 | $23.60 | $23.90 | $23.39 | $23.74 | $23.72 | 2,304,200 |
| 2022-02-07 | $23.50 | $23.96 | $23.11 | $23.77 | $23.75 | 3,493,400 |
| 2022-02-04 | $22.99 | $22.99 | $22.99 | $22.99 | $22.97 | 0 |
| 2022-02-03 | $22.99 | $22.99 | $22.99 | $22.99 | $22.97 | 0 |
| 2022-02-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.97 | 0 |
| 2022-02-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.97 | 0 |
| 2022-01-28 | $22.61 | $23.50 | $22.61 | $22.99 | $22.97 | 3,698,650 |
| 2022-01-27 | $23.56 | $23.80 | $22.61 | $22.61 | $22.59 | 3,519,400 |
| 2022-01-26 | $23.61 | $24.06 | $23.40 | $23.59 | $23.57 | 2,537,650 |
| 2022-01-25 | $24.45 | $24.79 | $23.62 | $23.62 | $23.60 | 4,033,300 |
| 2022-01-24 | $24.09 | $25.19 | $24.00 | $24.64 | $24.61 | 4,102,500 |
| 2022-01-21 | $25.16 | $25.36 | $24.30 | $24.30 | $24.27 | 4,565,200 |
| 2022-01-20 | $27.41 | $27.41 | $25.01 | $25.18 | $25.15 | 10,135,350 |
| 2022-01-19 | $27.25 | $28.20 | $27.00 | $27.54 | $27.51 | 5,391,610 |
| 2022-01-18 | $28.20 | $29.08 | $27.51 | $27.51 | $27.48 | 8,016,600 |
| 2022-01-17 | $27.17 | $28.55 | $27.13 | $28.38 | $28.35 | 6,469,100 |
| 2022-01-14 | $27.69 | $28.27 | $27.24 | $27.28 | $27.25 | 5,258,840 |
| 2022-01-13 | $28.34 | $28.80 | $27.59 | $27.92 | $27.89 | 4,821,350 |
| 2022-01-12 | $27.71 | $28.58 | $27.71 | $28.24 | $28.21 | 4,686,540 |
| 2022-01-11 | $29.22 | $29.64 | $27.43 | $27.70 | $27.67 | 7,822,630 |
| 2022-01-10 | $28.55 | $29.32 | $28.11 | $29.29 | $29.26 | 5,842,090 |
| 2022-01-07 | $29.06 | $29.70 | $28.40 | $28.60 | $28.57 | 7,399,660 |
| 2022-01-06 | $29.59 | $30.58 | $29.39 | $29.47 | $29.44 | 8,014,430 |
| 2022-01-05 | $30.80 | $30.80 | $29.55 | $29.78 | $29.75 | 10,224,160 |
| 2022-01-04 | $30.00 | $31.95 | $29.27 | $31.30 | $31.27 | 14,247,850 |
| 2022-01-03 | $30.14 | $30.14 | $30.14 | $30.14 | $30.11 | 0 |
| 2021-12-31 | $30.01 | $30.95 | $29.35 | $30.14 | $30.11 | 14,654,180 |
| 2021-12-30 | $29.90 | $30.08 | $28.93 | $29.22 | $29.19 | 13,095,770 |
| 2021-12-29 | $29.84 | $30.97 | $29.16 | $30.20 | $30.17 | 16,686,100 |
| 2021-12-28 | $26.99 | $31.76 | $26.47 | $29.50 | $29.47 | 20,430,110 |
| 2021-12-27 | $26.42 | $26.84 | $25.88 | $26.58 | $26.55 | 5,464,700 |
| 2021-12-24 | $28.49 | $28.60 | $26.31 | $26.48 | $26.45 | 9,554,000 |
| 2021-12-23 | $28.38 | $28.67 | $27.86 | $28.09 | $28.06 | 7,841,420 |
| 2021-12-22 | $29.23 | $29.50 | $28.55 | $28.56 | $28.53 | 11,970,760 |
| 2021-12-21 | $28.30 | $30.35 | $28.26 | $29.59 | $29.56 | 19,163,490 |
| 2021-12-20 | $27.91 | $28.48 | $27.30 | $28.05 | $28.02 | 13,093,960 |
| 2021-12-17 | $30.00 | $30.94 | $28.29 | $28.35 | $28.32 | 27,290,950 |
| 2021-12-16 | $25.20 | $30.08 | $25.20 | $30.08 | $30.05 | 29,484,000 |
| 2021-12-15 | $25.25 | $25.33 | $24.97 | $25.07 | $25.04 | 3,453,600 |
| 2021-12-14 | $25.24 | $25.48 | $24.88 | $25.37 | $25.34 | 4,951,800 |
| 2021-12-13 | $26.11 | $26.40 | $25.11 | $25.24 | $25.21 | 8,743,000 |
| 2021-12-07 | $26.13 | $26.58 | $25.60 | $26.42 | $26.39 | 5,273,280 |
| 2021-12-06 | $27.02 | $27.23 | $25.88 | $25.99 | $25.96 | 6,170,030 |
| 2021-12-03 | $27.01 | $27.01 | $27.01 | $27.01 | $26.98 | 6,690,470 |
| 2021-12-02 | $26.70 | $26.70 | $26.70 | $26.70 | $26.67 | 8,605,710 |
| 2021-12-01 | $26.35 | $27.91 | $26.35 | $27.66 | $27.63 | 13,519,280 |
| 2021-11-30 | $25.38 | $27.89 | $25.24 | $26.50 | $26.47 | 12,760,510 |
| 2021-11-29 | $25.05 | $25.58 | $24.90 | $25.20 | $25.17 | 4,547,250 |
| 2021-11-26 | $25.87 | $26.48 | $25.46 | $25.70 | $25.67 | 5,880,900 |
| 2021-11-25 | $25.50 | $26.40 | $25.39 | $25.83 | $25.80 | 6,711,560 |
| 2021-11-24 | $25.72 | $26.37 | $25.50 | $25.63 | $25.60 | 5,807,100 |
| 2021-11-23 | $26.40 | $26.70 | $25.80 | $25.85 | $25.82 | 6,810,050 |
| 2021-11-22 | $26.07 | $26.44 | $25.67 | $26.20 | $26.17 | 8,126,450 |
| 2021-11-19 | $25.18 | $26.15 | $24.98 | $25.91 | $25.88 | 8,348,100 |
| 2021-11-18 | $25.90 | $25.92 | $25.28 | $25.37 | $25.34 | 6,476,100 |
| 2021-11-17 | $24.42 | $26.00 | $24.36 | $25.79 | $25.76 | 9,046,430 |
| 2021-11-16 | $25.38 | $25.54 | $24.40 | $24.44 | $24.41 | 5,874,400 |
| 2021-11-15 | $25.57 | $25.78 | $25.04 | $25.40 | $25.37 | 5,944,250 |
| 2021-11-12 | $25.80 | $26.34 | $25.50 | $25.57 | $25.54 | 8,543,920 |
| 2021-11-11 | $25.50 | $26.24 | $25.19 | $26.09 | $26.06 | 9,927,890 |
| 2021-11-10 | $24.92 | $25.57 | $24.72 | $25.33 | $25.30 | 7,017,800 |
| 2021-11-09 | $25.10 | $25.49 | $24.67 | $24.92 | $24.89 | 7,418,710 |
| 2021-11-08 | $24.04 | $26.50 | $23.40 | $25.49 | $25.46 | 11,985,710 |
| 2021-11-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.02 | 6,090,330 |
| 2021-11-04 | $23.60 | $24.50 | $23.54 | $24.05 | $24.02 | 5,463,640 |
| 2021-11-03 | $23.45 | $23.75 | $23.20 | $23.72 | $23.70 | 3,613,090 |
| 2021-11-02 | $23.99 | $24.25 | $23.12 | $23.30 | $23.28 | 5,378,500 |
| 2021-11-01 | $23.50 | $24.15 | $23.26 | $24.05 | $24.02 | 4,793,540 |
| 2021-10-29 | $23.17 | $23.98 | $23.10 | $23.52 | $23.50 | 3,732,420 |
| 2021-10-28 | $23.87 | $24.35 | $23.18 | $23.30 | $23.28 | 4,993,200 |
| 2021-10-27 | $24.80 | $25.37 | $23.70 | $23.73 | $23.71 | 7,062,310 |
| 2021-10-26 | $25.20 | $26.49 | $24.93 | $25.15 | $25.12 | 6,911,110 |
| 2021-10-25 | $24.90 | $25.54 | $24.62 | $25.08 | $25.05 | 4,991,510 |
| 2021-10-22 | $24.90 | $25.99 | $24.50 | $25.39 | $25.36 | 9,042,800 |
| 2021-10-21 | $25.80 | $26.13 | $25.05 | $25.08 | $25.05 | 8,960,900 |
| 2021-10-20 | $26.74 | $27.55 | $26.30 | $26.38 | $26.35 | 8,261,700 |
| 2021-10-19 | $26.12 | $26.98 | $25.53 | $26.74 | $26.71 | 9,570,000 |
| 2021-10-18 | $26.00 | $27.18 | $25.54 | $26.39 | $26.36 | 9,545,990 |
| 2021-10-15 | $27.11 | $27.63 | $25.88 | $26.40 | $26.37 | 14,762,400 |
| 2021-10-14 | $25.33 | $28.86 | $25.03 | $28.00 | $27.97 | 19,502,140 |
| 2021-10-13 | $24.76 | $25.48 | $24.02 | $25.11 | $25.08 | 5,994,700 |
| 2021-10-12 | $25.52 | $26.41 | $24.16 | $24.43 | $24.40 | 7,027,340 |
| 2021-10-11 | $25.55 | $26.12 | $24.86 | $25.83 | $25.80 | 5,503,200 |
| 2021-09-30 | $25.60 | $26.38 | $25.39 | $26.10 | $26.07 | 6,103,200 |
| 2021-09-29 | $26.42 | $26.69 | $25.00 | $25.06 | $25.03 | 8,307,700 |
| 2021-09-28 | $25.86 | $27.97 | $25.70 | $27.11 | $27.08 | 11,782,390 |
| 2021-09-27 | $26.19 | $26.58 | $25.36 | $25.60 | $25.57 | 6,525,400 |
| 2021-09-24 | $27.73 | $27.73 | $26.23 | $26.26 | $26.23 | 6,170,300 |
| 2021-09-23 | $27.50 | $27.99 | $26.55 | $27.01 | $26.98 | 9,450,300 |
| 2021-09-22 | $25.20 | $27.68 | $25.01 | $27.05 | $27.02 | 11,484,910 |
| 2021-09-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.91 | 0 |
| 2021-09-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.91 | 0 |
| 2021-09-17 | $28.57 | $28.93 | $25.88 | $25.94 | $25.91 | 15,629,400 |
| 2021-09-16 | $28.40 | $30.50 | $27.91 | $29.18 | $29.15 | 15,492,350 |
| 2021-09-15 | $29.39 | $30.99 | $27.80 | $28.91 | $28.88 | 18,115,640 |
| 2021-09-14 | $28.20 | $31.11 | $27.77 | $30.02 | $29.99 | 23,635,460 |
| 2021-09-13 | $28.50 | $29.45 | $27.78 | $28.45 | $28.42 | 11,834,720 |
| 2021-09-10 | $29.75 | $29.99 | $28.33 | $28.62 | $28.59 | 15,072,330 |
| 2021-09-09 | $30.42 | $31.20 | $29.16 | $30.06 | $30.03 | 13,593,150 |
| 2021-09-08 | $31.59 | $31.79 | $29.68 | $30.04 | $30.01 | 13,579,290 |
| 2021-09-07 | $30.65 | $32.20 | $30.65 | $31.59 | $31.56 | 13,309,780 |
| 2021-09-06 | $33.01 | $33.17 | $30.31 | $31.46 | $31.43 | 17,368,800 |
| 2021-09-03 | $31.22 | $35.80 | $31.22 | $33.14 | $33.11 | 24,737,070 |
| 2021-09-02 | $29.50 | $32.38 | $29.36 | $31.08 | $31.05 | 21,084,600 |
| 2021-09-01 | $32.50 | $32.76 | $29.66 | $29.88 | $29.85 | 22,887,610 |
| 2021-08-31 | $34.78 | $36.00 | $32.24 | $32.76 | $32.73 | 24,650,490 |
| 2021-08-30 | $32.77 | $38.00 | $32.75 | $35.48 | $35.44 | 30,097,390 |
| 2021-08-27 | $33.20 | $38.69 | $32.52 | $34.12 | $34.08 | 33,116,550 |
| 2021-08-26 | $31.14 | $36.68 | $30.68 | $35.62 | $35.58 | 31,147,610 |
| 2021-08-25 | $30.35 | $32.63 | $29.84 | $31.12 | $31.09 | 27,126,760 |
| 2021-08-24 | $32.00 | $35.59 | $31.66 | $32.53 | $32.50 | 40,621,690 |
| 2021-08-23 | $26.98 | $29.66 | $26.95 | $29.66 | $29.63 | 17,989,700 |
| 2021-08-20 | $23.01 | $25.79 | $22.80 | $24.72 | $24.69 | 16,346,430 |
| 2021-08-19 | $21.17 | $23.30 | $20.72 | $22.40 | $22.38 | 6,981,330 |
| 2021-08-18 | $21.09 | $21.55 | $21.01 | $21.26 | $21.24 | 2,362,200 |
| 2021-08-17 | $22.34 | $22.50 | $20.90 | $21.02 | $21.00 | 4,011,720 |
| 2021-08-16 | $21.56 | $23.23 | $21.38 | $22.40 | $22.38 | 5,952,100 |
| 2021-08-13 | $21.31 | $21.75 | $21.08 | $21.59 | $21.57 | 3,642,510 |
| 2021-08-12 | $21.70 | $22.08 | $21.34 | $21.37 | $21.35 | 4,212,630 |
| 2021-08-11 | $21.98 | $22.10 | $21.55 | $21.82 | $21.80 | 3,888,300 |
| 2021-08-10 | $21.70 | $22.09 | $21.58 | $21.77 | $21.75 | 6,208,400 |
| 2021-08-09 | $21.25 | $22.60 | $21.00 | $22.37 | $22.35 | 7,915,120 |
| 2021-08-06 | $21.79 | $21.99 | $20.87 | $21.19 | $21.17 | 5,125,550 |
| 2021-08-05 | $22.00 | $22.40 | $21.45 | $21.70 | $21.68 | 4,173,520 |
| 2021-08-04 | $21.41 | $22.29 | $21.01 | $21.89 | $21.87 | 5,640,040 |
| 2021-08-03 | $21.28 | $22.33 | $21.11 | $21.55 | $21.53 | 6,849,340 |
| 2021-08-02 | $20.60 | $22.39 | $19.91 | $21.51 | $21.49 | 7,545,470 |
| 2021-07-30 | $19.20 | $20.50 | $19.00 | $20.12 | $20.10 | 5,502,070 |
| 2021-07-29 | $18.66 | $19.60 | $18.66 | $19.40 | $19.38 | 4,611,800 |
| 2021-07-28 | $18.45 | $19.00 | $17.84 | $18.58 | $18.56 | 2,677,000 |
| 2021-07-27 | $18.07 | $19.08 | $18.07 | $18.51 | $18.49 | 2,640,900 |
| 2021-07-26 | $18.36 | $18.56 | $17.82 | $18.16 | $18.14 | 1,903,100 |
| 2021-07-23 | $18.79 | $19.17 | $18.36 | $18.58 | $18.56 | 1,773,700 |
| 2021-07-22 | $18.50 | $18.63 | $18.30 | $18.45 | $18.43 | 1,600,770 |
| 2021-07-21 | $18.69 | $18.70 | $18.37 | $18.45 | $18.43 | 1,241,400 |
| 2021-07-20 | $18.77 | $18.78 | $18.26 | $18.42 | $18.40 | 1,831,250 |
| 2021-07-19 | $19.14 | $19.16 | $18.79 | $18.84 | $18.82 | 1,436,290 |
| 2021-07-16 | $19.22 | $19.41 | $19.00 | $19.14 | $19.12 | 1,522,100 |
| 2021-07-15 | $19.48 | $19.58 | $18.88 | $19.08 | $19.06 | 1,762,600 |
| 2021-07-14 | $19.71 | $19.85 | $19.40 | $19.48 | $19.46 | 1,552,600 |
| 2021-07-13 | $19.75 | $19.83 | $19.50 | $19.67 | $19.65 | 1,991,600 |
| 2021-07-12 | $19.30 | $20.18 | $19.18 | $19.86 | $19.84 | 3,257,230 |
| 2021-07-09 | $19.28 | $19.41 | $19.08 | $19.18 | $19.16 | 1,099,740 |
| 2021-07-08 | $19.18 | $19.57 | $19.08 | $19.28 | $19.26 | 1,466,990 |
| 2021-07-07 | $19.05 | $19.40 | $18.98 | $19.21 | $19.19 | 1,359,890 |
| 2021-07-06 | $19.30 | $19.62 | $18.98 | $19.11 | $19.09 | 1,486,400 |
| 2021-07-05 | $19.08 | $19.70 | $18.97 | $19.28 | $19.26 | 1,408,000 |
| 2021-07-02 | $19.42 | $19.58 | $18.92 | $19.08 | $19.06 | 1,679,760 |
| 2021-07-01 | $19.78 | $19.87 | $19.44 | $19.44 | $19.42 | 1,513,400 |
| 2021-06-30 | $19.85 | $20.11 | $19.69 | $19.81 | $19.79 | 1,133,900 |
| 2021-06-29 | $19.97 | $20.15 | $19.77 | $19.81 | $19.79 | 1,160,100 |
| 2021-06-28 | $20.38 | $20.38 | $20.00 | $20.04 | $20.02 | 976,600 |
| 2021-06-25 | $20.52 | $20.52 | $19.93 | $20.03 | $20.01 | 2,074,500 |
| 2021-06-24 | $20.20 | $20.93 | $19.93 | $20.54 | $20.52 | 2,700,800 |
| 2021-06-23 | $19.94 | $20.48 | $19.77 | $20.28 | $20.26 | 1,862,600 |
| 2021-06-22 | $20.35 | $20.35 | $19.84 | $19.94 | $19.92 | 1,737,400 |
| 2021-06-21 | $20.06 | $20.41 | $19.98 | $20.20 | $20.18 | 1,491,390 |
| 2021-06-18 | $19.70 | $20.47 | $19.50 | $20.17 | $20.15 | 2,040,000 |
| 2021-06-17 | $19.47 | $19.84 | $19.28 | $19.64 | $19.62 | 1,330,700 |
| 2021-06-16 | $20.12 | $20.34 | $19.28 | $19.48 | $19.46 | 2,203,750 |
| 2021-06-15 | $20.46 | $20.73 | $20.10 | $20.10 | $20.08 | 1,409,080 |
| 2021-06-14 | $20.47 | $20.47 | $20.47 | $20.47 | $20.45 | 0 |
| 2021-06-11 | $20.80 | $21.27 | $20.45 | $20.47 | $20.45 | 2,305,130 |
| 2021-06-10 | $20.30 | $20.97 | $20.26 | $20.80 | $20.78 | 2,658,430 |
| 2021-06-09 | $19.97 | $20.75 | $19.82 | $20.44 | $20.42 | 2,281,300 |
| 2021-06-08 | $20.33 | $20.46 | $19.87 | $19.97 | $19.95 | 1,309,260 |
| 2021-06-07 | $20.20 | $20.59 | $20.05 | $20.30 | $20.28 | 1,208,600 |
| 2021-06-04 | $20.16 | $20.26 | $19.90 | $20.00 | $19.98 | 1,266,910 |
| 2021-06-03 | $20.26 | $20.47 | $20.10 | $20.16 | $20.14 | 1,338,090 |
| 2021-06-02 | $20.77 | $20.94 | $20.20 | $20.21 | $20.19 | 1,979,130 |
| 2021-06-01 | $20.68 | $20.95 | $20.51 | $20.77 | $20.75 | 1,607,670 |
| 2021-05-31 | $20.65 | $20.97 | $20.18 | $20.67 | $20.65 | 1,746,070 |
| 2021-05-28 | $20.54 | $21.00 | $20.48 | $20.55 | $20.53 | 1,591,750 |
| 2021-05-27 | $20.50 | $20.73 | $20.46 | $20.53 | $20.51 | 1,463,910 |
| 2021-05-26 | $20.60 | $20.66 | $20.40 | $20.47 | $20.45 | 1,120,380 |
| 2021-05-25 | $20.57 | $20.87 | $20.30 | $20.65 | $20.63 | 1,870,550 |
| 2021-05-24 | $20.16 | $20.70 | $20.08 | $20.61 | $20.59 | 1,691,200 |
| 2021-05-21 | $19.94 | $20.48 | $19.94 | $20.11 | $20.09 | 950,900 |
| 2021-05-20 | $20.26 | $20.39 | $19.88 | $19.93 | $19.91 | 1,452,830 |
| 2021-05-19 | $20.36 | $20.75 | $20.18 | $20.39 | $20.37 | 1,575,640 |
| 2021-05-18 | $20.30 | $21.07 | $20.06 | $20.72 | $20.70 | 2,767,220 |
| 2021-05-17 | $19.71 | $19.96 | $19.59 | $19.92 | $19.90 | 1,379,060 |
| 2021-05-14 | $19.43 | $20.06 | $19.36 | $19.82 | $19.80 | 1,726,160 |
| 2021-05-13 | $19.32 | $19.62 | $19.27 | $19.30 | $19.28 | 1,352,730 |
| 2021-05-12 | $19.56 | $19.96 | $19.34 | $19.52 | $19.50 | 1,497,390 |
| 2021-05-11 | $19.44 | $19.92 | $19.26 | $19.69 | $19.67 | 1,357,200 |
| 2021-05-10 | $19.56 | $19.99 | $19.30 | $19.39 | $19.37 | 2,074,000 |
| 2021-05-07 | $20.51 | $20.73 | $19.58 | $19.60 | $19.58 | 3,342,100 |
| 2021-05-06 | $20.40 | $20.94 | $20.21 | $20.62 | $20.60 | 1,658,500 |
| 2021-05-05 | $20.59 | $20.59 | $20.59 | $20.59 | $20.57 | 0 |
| 2021-05-04 | $20.59 | $20.59 | $20.59 | $20.59 | $20.57 | 0 |
| 2021-04-30 | $20.77 | $21.28 | $20.31 | $20.59 | $20.57 | 4,152,040 |
| 2021-04-29 | $21.26 | $21.86 | $20.70 | $20.77 | $20.75 | 5,383,530 |
| 2021-04-28 | $22.80 | $22.80 | $21.86 | $21.99 | $21.97 | 6,623,470 |
| 2021-04-27 | $20.31 | $24.35 | $20.30 | $23.08 | $23.06 | 10,188,520 |
| 2021-04-26 | $20.15 | $20.64 | $20.15 | $20.29 | $20.27 | 1,228,700 |
| 2021-04-23 | $20.41 | $20.80 | $20.10 | $20.26 | $20.24 | 1,601,740 |
| 2021-04-22 | $20.07 | $20.66 | $20.04 | $20.21 | $20.19 | 1,630,790 |
| 2021-04-21 | $19.94 | $20.29 | $19.81 | $20.05 | $20.03 | 1,777,400 |
| 2021-04-20 | $20.88 | $21.07 | $19.96 | $20.00 | $19.98 | 4,600,650 |
| 2021-04-19 | $20.65 | $21.53 | $20.65 | $21.12 | $21.10 | 2,542,190 |
| 2021-04-16 | $20.52 | $21.20 | $20.35 | $20.76 | $20.74 | 1,632,310 |
| 2021-04-15 | $20.91 | $20.93 | $20.28 | $20.54 | $20.52 | 1,762,050 |
| 2021-04-14 | $21.03 | $21.07 | $20.70 | $20.93 | $20.91 | 1,350,000 |
| 2021-04-13 | $20.85 | $21.51 | $20.52 | $21.15 | $21.13 | 2,363,250 |
| 2021-04-12 | $20.52 | $21.30 | $20.20 | $20.75 | $20.73 | 2,510,090 |
| 2021-04-09 | $20.19 | $20.51 | $20.14 | $20.47 | $20.45 | 1,311,100 |
| 2021-04-08 | $20.78 | $20.78 | $20.12 | $20.17 | $20.15 | 2,173,400 |
| 2021-04-07 | $20.93 | $21.12 | $20.73 | $20.78 | $20.76 | 1,250,000 |
| 2021-04-06 | $21.17 | $21.21 | $20.73 | $20.90 | $20.88 | 1,279,600 |
| 2021-04-05 | $20.89 | $20.89 | $20.89 | $20.89 | $20.87 | 0 |
| 2021-04-02 | $20.70 | $20.98 | $20.55 | $20.89 | $20.87 | 1,602,600 |
| 2021-04-01 | $21.90 | $22.14 | $20.65 | $20.78 | $20.76 | 3,504,500 |
| 2021-03-31 | $22.35 | $22.35 | $21.36 | $21.70 | $21.68 | 3,298,510 |
| 2021-03-30 | $22.96 | $23.01 | $22.22 | $22.38 | $22.36 | 2,408,650 |
| 2021-03-29 | $22.66 | $23.26 | $22.64 | $22.96 | $22.94 | 2,387,550 |
| 2021-03-26 | $22.38 | $23.30 | $22.24 | $22.59 | $22.57 | 2,886,140 |
| 2021-03-25 | $23.05 | $23.34 | $22.36 | $22.46 | $22.44 | 2,889,850 |
| 2021-03-24 | $22.61 | $23.53 | $22.51 | $22.90 | $22.88 | 3,490,990 |
| 2021-03-23 | $22.55 | $23.24 | $22.55 | $22.77 | $22.75 | 2,415,120 |
| 2021-03-22 | $22.13 | $23.09 | $22.11 | $22.80 | $22.78 | 2,974,020 |
| 2021-03-19 | $22.26 | $22.79 | $21.93 | $22.03 | $22.01 | 2,216,800 |
| 2021-03-18 | $22.53 | $22.83 | $22.16 | $22.53 | $22.51 | 2,556,800 |
| 2021-03-17 | $21.56 | $22.94 | $21.45 | $22.65 | $22.63 | 3,176,840 |
| 2021-03-16 | $21.63 | $22.18 | $21.60 | $21.74 | $21.72 | 2,111,800 |
| 2021-03-15 | $21.78 | $22.01 | $21.48 | $21.63 | $21.61 | 2,238,080 |
| 2021-03-12 | $21.68 | $22.24 | $21.35 | $21.68 | $21.66 | 3,101,100 |
| 2021-03-11 | $21.10 | $21.96 | $21.10 | $21.65 | $21.63 | 2,664,650 |
| 2021-03-10 | $21.22 | $21.71 | $20.80 | $21.18 | $21.16 | 2,322,830 |
| 2021-03-09 | $22.31 | $22.50 | $20.40 | $21.03 | $21.01 | 5,427,600 |
| 2021-03-08 | $22.90 | $23.80 | $22.40 | $22.57 | $22.55 | 4,961,480 |
| 2021-03-05 | $23.18 | $23.60 | $22.38 | $22.87 | $22.85 | 6,228,970 |
| 2021-03-04 | $23.73 | $24.59 | $23.28 | $23.65 | $23.63 | 6,130,360 |
| 2021-03-03 | $23.07 | $25.07 | $23.06 | $23.75 | $23.73 | 8,578,890 |
| 2021-03-02 | $23.10 | $23.10 | $22.40 | $22.63 | $22.61 | 5,248,300 |
| 2021-03-01 | $21.99 | $23.13 | $21.51 | $23.06 | $23.04 | 6,440,530 |
| 2021-02-26 | $21.62 | $22.84 | $21.46 | $21.80 | $21.78 | 6,610,400 |
| 2021-02-25 | $20.64 | $22.38 | $20.50 | $21.99 | $21.97 | 6,062,750 |
| 2021-02-24 | $20.41 | $21.42 | $20.41 | $20.70 | $20.68 | 2,864,860 |
| 2021-02-23 | $20.66 | $21.20 | $20.39 | $20.45 | $20.43 | 2,648,700 |
| 2021-02-22 | $21.33 | $21.64 | $20.68 | $21.03 | $21.01 | 4,035,500 |
| 2021-02-19 | $20.49 | $21.60 | $20.12 | $21.36 | $21.34 | 4,565,240 |
| 2021-02-18 | $19.87 | $20.75 | $19.80 | $20.41 | $20.39 | 3,227,000 |
| 2021-02-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.62 | 0 |
| 2021-02-16 | $19.64 | $19.64 | $19.64 | $19.64 | $19.62 | 0 |
| 2021-02-15 | $19.64 | $19.64 | $19.64 | $19.64 | $19.62 | 0 |
| 2021-02-12 | $19.64 | $19.64 | $19.64 | $19.64 | $19.62 | 0 |
| 2021-02-11 | $19.64 | $19.64 | $19.64 | $19.64 | $19.62 | 0 |
| 2021-02-10 | $20.00 | $20.25 | $19.45 | $19.64 | $19.62 | 2,710,800 |
| 2021-02-09 | $19.80 | $20.29 | $19.55 | $20.01 | $19.99 | 3,084,600 |
| 2021-02-08 | $19.05 | $20.40 | $18.91 | $19.91 | $19.89 | 3,653,050 |
| 2021-02-05 | $19.76 | $20.37 | $19.16 | $19.19 | $19.17 | 3,694,890 |
| 2021-02-04 | $18.75 | $20.75 | $18.60 | $20.04 | $20.02 | 5,635,620 |
| 2021-02-03 | $19.57 | $19.82 | $18.81 | $18.93 | $18.91 | 3,257,960 |
| 2021-02-02 | $19.00 | $20.01 | $18.67 | $19.67 | $19.65 | 5,127,050 |
| 2021-02-01 | $17.55 | $19.49 | $17.18 | $18.95 | $18.93 | 4,727,310 |
| 2021-01-29 | $17.42 | $18.38 | $17.21 | $17.58 | $17.56 | 2,744,250 |
| 2021-01-28 | $17.80 | $18.13 | $17.10 | $17.16 | $17.14 | 2,131,800 |
| 2021-01-27 | $18.58 | $18.60 | $17.83 | $17.90 | $17.88 | 2,228,170 |
| 2021-01-26 | $18.20 | $18.95 | $18.05 | $18.58 | $18.56 | 2,861,660 |
| 2021-01-25 | $18.60 | $18.79 | $18.09 | $18.21 | $18.19 | 2,991,400 |
| 2021-01-22 | $19.34 | $19.34 | $18.70 | $18.90 | $18.88 | 2,960,900 |
| 2021-01-21 | $19.87 | $19.99 | $19.25 | $19.35 | $19.33 | 3,342,470 |
| 2021-01-20 | $19.70 | $20.49 | $19.41 | $19.89 | $19.87 | 3,666,960 |
| 2021-01-19 | $20.28 | $20.38 | $19.51 | $19.90 | $19.88 | 4,590,500 |
| 2021-01-18 | $19.36 | $20.87 | $19.02 | $20.22 | $20.20 | 7,851,160 |
| 2021-01-15 | $19.00 | $20.30 | $18.51 | $19.75 | $19.73 | 8,306,880 |
| 2021-01-14 | $19.25 | $20.89 | $19.20 | $19.30 | $19.28 | 12,200,580 |
| 2021-01-13 | $16.35 | $19.22 | $15.83 | $19.22 | $19.20 | 12,224,670 |
| 2021-01-12 | $15.75 | $16.43 | $15.75 | $16.02 | $16.00 | 1,590,450 |
| 2021-01-11 | $16.29 | $16.50 | $15.90 | $15.99 | $15.97 | 1,498,740 |
| 2021-01-08 | $16.15 | $16.58 | $15.76 | $16.27 | $16.25 | 1,551,100 |
| 2021-01-07 | $17.17 | $17.17 | $16.20 | $16.29 | $16.27 | 2,413,530 |
| 2021-01-06 | $17.45 | $17.60 | $17.02 | $17.11 | $17.09 | 1,758,900 |
| 2021-01-05 | $17.48 | $17.85 | $17.40 | $17.58 | $17.56 | 1,401,930 |
| 2021-01-04 | $17.23 | $17.78 | $17.11 | $17.64 | $17.62 | 1,951,710 |
| 2021-01-01 | $17.23 | $17.23 | $17.23 | $17.23 | $17.21 | 0 |
| 2020-12-31 | $17.14 | $17.33 | $17.05 | $17.23 | $17.21 | 999,320 |
| 2020-12-30 | $17.18 | $17.30 | $16.91 | $17.09 | $17.07 | 1,106,900 |
| 2020-12-29 | $16.94 | $17.53 | $16.80 | $17.10 | $17.08 | 1,446,110 |
| 2020-12-28 | $17.18 | $17.40 | $16.78 | $16.94 | $16.92 | 1,866,880 |
| 2020-12-25 | $17.20 | $17.66 | $17.12 | $17.43 | $17.41 | 1,172,650 |
| 2020-12-24 | $17.99 | $17.99 | $17.18 | $17.24 | $17.22 | 1,674,740 |
| 2020-12-23 | $17.97 | $18.23 | $17.70 | $17.85 | $17.83 | 1,461,980 |
| 2020-12-22 | $18.16 | $18.41 | $17.73 | $17.80 | $17.78 | 1,391,200 |
| 2020-12-21 | $18.05 | $18.34 | $17.75 | $18.27 | $18.25 | 1,649,760 |
| 2020-12-18 | $18.06 | $18.39 | $17.90 | $18.05 | $18.03 | 1,157,860 |
| 2020-12-17 | $17.77 | $18.11 | $17.32 | $18.06 | $18.04 | 2,165,550 |
| 2020-12-16 | $18.61 | $18.61 | $17.76 | $17.79 | $17.77 | 1,484,000 |
| 2020-12-15 | $18.81 | $18.90 | $18.40 | $18.53 | $18.51 | 825,450 |
| 2020-12-14 | $18.38 | $18.98 | $18.18 | $18.69 | $18.67 | 980,660 |
| 2020-12-11 | $18.97 | $19.00 | $18.02 | $18.26 | $18.24 | 1,900,990 |
| 2020-12-10 | $18.95 | $19.16 | $18.70 | $18.97 | $18.95 | 940,700 |
| 2020-12-09 | $19.88 | $19.88 | $18.94 | $18.95 | $18.93 | 1,832,800 |
| 2020-12-08 | $19.85 | $19.96 | $19.69 | $19.69 | $19.67 | 837,250 |
| 2020-12-07 | $19.99 | $20.05 | $19.85 | $19.85 | $19.83 | 941,100 |
| 2020-12-04 | $19.88 | $20.09 | $19.84 | $19.93 | $19.91 | 1,005,950 |
| 2020-12-03 | $19.86 | $20.12 | $19.80 | $19.92 | $19.90 | 1,085,650 |
| 2020-12-02 | $19.90 | $19.98 | $19.66 | $19.92 | $19.90 | 1,513,600 |
| 2020-12-01 | $19.72 | $19.94 | $19.65 | $19.90 | $19.88 | 1,069,150 |
| 2020-11-30 | $20.12 | $20.17 | $19.60 | $19.72 | $19.70 | 1,855,310 |
| 2020-11-27 | $20.15 | $20.25 | $19.85 | $20.05 | $20.03 | 1,304,140 |
| 2020-11-26 | $20.56 | $20.59 | $20.11 | $20.22 | $20.20 | 2,224,400 |
| 2020-11-25 | $20.50 | $21.08 | $20.00 | $20.69 | $20.67 | 3,936,000 |
| 2020-11-24 | $19.82 | $20.57 | $19.73 | $20.05 | $20.03 | 2,234,550 |
| 2020-11-23 | $19.81 | $20.02 | $19.58 | $19.68 | $19.66 | 1,574,800 |
| 2020-11-20 | $20.00 | $20.05 | $19.73 | $19.92 | $19.90 | 1,067,100 |
| 2020-11-19 | $19.90 | $20.12 | $19.68 | $20.02 | $20.00 | 1,067,800 |
| 2020-11-18 | $20.27 | $20.40 | $19.88 | $19.90 | $19.88 | 1,308,900 |
| 2020-11-17 | $20.55 | $20.64 | $19.93 | $20.20 | $20.18 | 1,513,100 |
| 2020-11-16 | $20.83 | $20.83 | $20.51 | $20.56 | $20.54 | 977,300 |
| 2020-11-13 | $20.63 | $20.79 | $20.22 | $20.68 | $20.66 | 962,500 |
| 2020-11-12 | $20.78 | $20.99 | $20.39 | $20.47 | $20.45 | 1,614,510 |
| 2020-11-11 | $21.33 | $21.33 | $20.72 | $20.93 | $20.91 | 1,853,900 |
| 2020-11-10 | $21.10 | $21.38 | $20.85 | $21.08 | $21.06 | 2,287,030 |
| 2020-11-09 | $20.33 | $21.18 | $20.33 | $20.97 | $20.95 | 2,529,200 |
| 2020-11-06 | $20.75 | $21.10 | $20.19 | $20.31 | $20.29 | 2,376,030 |
| 2020-11-05 | $21.78 | $21.85 | $20.72 | $20.95 | $20.93 | 3,485,100 |
| 2020-11-04 | $20.73 | $20.85 | $20.34 | $20.52 | $20.50 | 1,291,990 |
| 2020-11-03 | $19.90 | $21.15 | $19.70 | $20.70 | $20.68 | 2,798,120 |
| 2020-11-02 | $20.23 | $20.31 | $19.21 | $19.85 | $19.83 | 2,833,060 |
| 2020-10-30 | $21.08 | $21.33 | $20.10 | $20.15 | $20.13 | 2,824,500 |
| 2020-10-29 | $20.74 | $21.24 | $20.69 | $21.15 | $21.13 | 1,892,300 |
| 2020-10-28 | $21.12 | $21.12 | $20.58 | $20.97 | $20.95 | 1,444,200 |
| 2020-10-27 | $20.58 | $21.18 | $20.57 | $21.02 | $21.00 | 1,187,800 |
| 2020-10-26 | $20.95 | $21.06 | $20.47 | $20.89 | $20.87 | 1,473,050 |
| 2020-10-23 | $21.27 | $21.27 | $20.60 | $20.65 | $20.63 | 1,542,700 |
| 2020-10-22 | $20.77 | $21.30 | $20.60 | $21.01 | $20.99 | 1,755,100 |
| 2020-10-21 | $21.32 | $21.45 | $20.67 | $20.85 | $20.83 | 2,160,950 |
| 2020-10-20 | $21.39 | $21.39 | $21.00 | $21.27 | $21.25 | 1,465,450 |
| 2020-10-19 | $21.20 | $21.43 | $20.82 | $21.04 | $21.02 | 1,391,300 |
| 2020-10-16 | $21.32 | $21.45 | $21.05 | $21.13 | $21.11 | 1,438,600 |
| 2020-10-15 | $21.45 | $21.71 | $21.12 | $21.39 | $21.37 | 1,539,100 |
| 2020-10-14 | $21.91 | $21.98 | $21.31 | $21.38 | $21.36 | 2,265,170 |
| 2020-10-13 | $22.03 | $22.22 | $21.73 | $21.89 | $21.87 | 2,812,570 |
| 2020-10-12 | $21.80 | $22.31 | $21.76 | $22.30 | $22.28 | 2,337,040 |
| 2020-10-09 | $21.69 | $21.75 | $21.18 | $21.75 | $21.73 | 1,633,190 |
| 2020-10-08 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2020-10-07 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2020-10-06 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2020-10-05 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2020-10-02 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2020-10-01 | $21.10 | $21.10 | $21.10 | $21.10 | $21.08 | 0 |
| 2020-09-30 | $21.21 | $21.45 | $21.00 | $21.10 | $21.08 | 1,174,250 |
| 2020-09-29 | $20.77 | $21.28 | $20.77 | $21.10 | $21.08 | 1,568,100 |
| 2020-09-28 | $21.28 | $21.46 | $20.74 | $20.77 | $20.75 | 1,757,300 |
| 2020-09-25 | $21.43 | $21.89 | $21.10 | $21.32 | $21.30 | 1,241,890 |
| 2020-09-24 | $21.70 | $21.95 | $21.18 | $21.20 | $21.18 | 2,395,800 |
| 2020-09-23 | $21.97 | $22.28 | $21.80 | $21.97 | $21.95 | 1,401,850 |
| 2020-09-22 | $22.31 | $22.67 | $21.87 | $21.87 | $21.85 | 2,648,450 |
| 2020-09-21 | $22.50 | $23.15 | $22.00 | $22.56 | $22.54 | 3,843,000 |
| 2020-09-18 | $23.36 | $23.48 | $22.81 | $23.18 | $23.16 | 2,782,300 |
| 2020-09-17 | $23.10 | $23.68 | $22.62 | $23.30 | $23.28 | 3,566,700 |
| 2020-09-16 | $22.82 | $24.15 | $22.82 | $23.21 | $23.19 | 5,272,750 |
| 2020-09-15 | $22.49 | $24.85 | $21.90 | $23.93 | $23.90 | 8,524,880 |
| 2020-09-14 | $21.64 | $22.29 | $21.25 | $22.05 | $22.03 | 2,726,810 |
| 2020-09-11 | $21.58 | $21.86 | $20.60 | $21.59 | $21.57 | 3,134,400 |
| 2020-09-10 | $23.61 | $23.89 | $21.23 | $21.50 | $21.48 | 6,356,180 |
| 2020-09-09 | $24.50 | $24.72 | $23.30 | $23.59 | $23.57 | 5,260,950 |
| 2020-09-08 | $25.31 | $25.32 | $24.25 | $24.82 | $24.79 | 5,890,020 |
| 2020-09-07 | $24.68 | $25.27 | $24.56 | $25.20 | $25.17 | 7,414,150 |
| 2020-09-04 | $23.72 | $24.97 | $23.58 | $24.55 | $24.52 | 5,411,520 |
| 2020-09-03 | $24.43 | $24.60 | $24.06 | $24.17 | $24.14 | 4,149,250 |
| 2020-09-02 | $23.89 | $24.78 | $23.68 | $24.60 | $24.57 | 7,249,700 |
| 2020-09-01 | $23.69 | $23.99 | $23.20 | $23.94 | $23.91 | 2,907,900 |
| 2020-08-31 | $23.99 | $24.09 | $23.60 | $23.69 | $23.67 | 3,675,500 |
| 2020-08-28 | $23.42 | $24.33 | $23.40 | $23.93 | $23.90 | 4,563,700 |
| 2020-08-27 | $22.80 | $23.63 | $22.78 | $23.51 | $23.49 | 2,676,980 |
| 2020-08-26 | $23.95 | $24.00 | $22.84 | $22.87 | $22.85 | 3,716,770 |
| 2020-08-25 | $23.23 | $24.35 | $23.15 | $23.89 | $23.86 | 4,134,800 |
| 2020-08-24 | $23.06 | $23.54 | $22.66 | $23.42 | $23.40 | 2,662,020 |
| 2020-08-21 | $23.09 | $23.33 | $22.91 | $23.33 | $23.31 | 2,130,020 |
| 2020-08-20 | $23.18 | $23.40 | $22.90 | $23.01 | $22.99 | 2,294,470 |
| 2020-08-19 | $24.01 | $24.03 | $23.18 | $23.20 | $23.18 | 3,814,500 |
| 2020-08-18 | $24.31 | $24.39 | $23.65 | $23.96 | $23.93 | 5,396,330 |
| 2020-08-17 | $24.47 | $24.47 | $23.84 | $24.30 | $24.27 | 5,020,310 |
| 2020-08-14 | $24.76 | $24.86 | $23.95 | $24.30 | $24.27 | 5,783,000 |
| 2020-08-13 | $23.39 | $25.40 | $23.17 | $24.76 | $24.73 | 11,904,910 |
| 2020-08-12 | $23.35 | $23.80 | $22.58 | $23.09 | $23.07 | 4,562,380 |
| 2020-08-11 | $24.55 | $24.55 | $23.32 | $23.35 | $23.33 | 6,417,860 |
| 2020-08-10 | $24.58 | $25.41 | $24.45 | $24.49 | $24.46 | 8,159,670 |
| 2020-08-07 | $23.29 | $24.97 | $22.78 | $24.40 | $24.37 | 11,852,760 |
| 2020-08-06 | $22.96 | $23.78 | $22.46 | $23.31 | $23.29 | 5,026,890 |
| 2020-08-05 | $22.95 | $23.21 | $22.88 | $23.00 | $22.98 | 3,357,250 |
| 2020-08-04 | $23.43 | $23.62 | $22.92 | $22.98 | $22.96 | 4,116,040 |
| 2020-08-03 | $22.79 | $23.46 | $22.68 | $23.38 | $23.36 | 4,844,970 |
| 2020-07-31 | $22.37 | $23.08 | $22.36 | $22.58 | $22.56 | 3,797,300 |
| 2020-07-30 | $22.65 | $22.93 | $22.36 | $22.55 | $22.53 | 3,412,040 |
| 2020-07-29 | $22.01 | $22.60 | $21.89 | $22.60 | $22.58 | 3,633,710 |
| 2020-07-28 | $22.40 | $22.40 | $21.84 | $22.07 | $22.05 | 2,670,820 |
| 2020-07-27 | $22.83 | $23.00 | $21.55 | $21.86 | $21.84 | 4,924,660 |
| 2020-07-24 | $23.40 | $23.95 | $22.70 | $22.72 | $22.70 | 7,205,790 |
| 2020-07-23 | $23.29 | $23.73 | $22.53 | $23.31 | $23.29 | 4,302,500 |
| 2020-07-22 | $23.22 | $24.14 | $23.07 | $23.59 | $23.57 | 4,817,610 |
| 2020-07-21 | $23.22 | $23.57 | $22.89 | $23.39 | $23.37 | 4,808,750 |
| 2020-07-20 | $22.70 | $23.44 | $22.60 | $23.17 | $23.15 | 5,137,570 |
| 2020-07-17 | $23.14 | $23.40 | $22.25 | $22.40 | $22.38 | 6,370,120 |
| 2020-07-16 | $24.75 | $25.12 | $22.95 | $23.12 | $23.10 | 8,438,900 |
| 2020-07-15 | $27.00 | $27.00 | $24.66 | $24.92 | $24.89 | 10,030,660 |
| 2020-07-14 | $26.76 | $27.36 | $26.23 | $27.05 | $27.02 | 7,483,550 |
| 2020-07-13 | $26.00 | $27.45 | $26.00 | $26.96 | $26.93 | 7,474,670 |
| 2020-07-10 | $25.84 | $26.76 | $25.63 | $26.00 | $25.97 | 8,404,590 |
| 2020-07-09 | $25.59 | $26.44 | $25.10 | $25.99 | $25.96 | 8,566,630 |
| 2020-07-08 | $25.58 | $26.00 | $25.10 | $25.60 | $25.57 | 8,248,490 |
| 2020-07-07 | $25.00 | $26.58 | $24.00 | $25.72 | $25.69 | 11,968,310 |
| 2020-07-06 | $23.25 | $25.42 | $23.15 | $24.96 | $24.93 | 14,257,050 |
| 2020-07-03 | $23.60 | $23.65 | $23.06 | $23.11 | $23.09 | 4,427,500 |
| 2020-07-02 | $24.49 | $24.65 | $23.45 | $23.55 | $23.53 | 6,783,060 |
| 2020-07-01 | $24.00 | $24.69 | $23.80 | $24.50 | $24.47 | 8,091,760 |
| 2020-06-30 | $22.37 | $24.63 | $22.10 | $23.98 | $23.95 | 11,666,140 |
| 2020-06-29 | $21.98 | $22.43 | $21.83 | $22.39 | $22.37 | 3,870,260 |
| 2020-06-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.93 | 0 |
| 2020-06-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.93 | 0 |
| 2020-06-24 | $21.81 | $22.08 | $21.81 | $21.95 | $21.93 | 2,345,300 |
| 2020-06-23 | $21.95 | $22.20 | $21.65 | $21.92 | $21.90 | 3,953,340 |
| 2020-06-22 | $22.58 | $22.58 | $22.00 | $22.08 | $22.06 | 3,104,200 |
| 2020-06-19 | $22.50 | $22.69 | $22.16 | $22.41 | $22.39 | 3,222,710 |
| 2020-06-18 | $22.11 | $22.56 | $21.80 | $22.30 | $22.28 | 3,440,300 |
| 2020-06-17 | $21.40 | $22.57 | $21.19 | $22.20 | $22.18 | 6,145,870 |
| 2020-06-16 | $21.14 | $21.38 | $21.02 | $21.32 | $21.30 | 2,403,000 |
| 2020-06-15 | $21.46 | $21.66 | $21.00 | $21.04 | $21.02 | 2,357,800 |
| 2020-06-12 | $20.84 | $21.46 | $20.53 | $21.22 | $21.20 | 2,221,900 |
| 2020-06-11 | $21.50 | $21.69 | $21.08 | $21.18 | $21.16 | 2,422,600 |
| 2020-06-10 | $21.67 | $21.88 | $21.40 | $21.47 | $21.45 | 1,963,550 |
| 2020-06-09 | $21.57 | $21.88 | $21.25 | $21.71 | $21.69 | 2,522,350 |
| 2020-06-08 | $21.55 | $21.80 | $21.00 | $21.57 | $21.55 | 3,552,000 |
| 2020-06-05 | $22.20 | $22.48 | $21.47 | $21.54 | $21.52 | 4,326,800 |
| 2020-06-04 | $21.72 | $22.13 | $21.57 | $21.73 | $21.71 | 2,813,810 |
| 2020-06-03 | $21.89 | $22.13 | $21.66 | $21.69 | $21.67 | 3,184,500 |
| 2020-06-02 | $22.00 | $22.00 | $21.45 | $21.70 | $21.68 | 3,345,700 |
| 2020-06-01 | $20.97 | $22.19 | $20.77 | $21.88 | $21.86 | 5,069,200 |
| 2020-05-29 | $20.67 | $21.07 | $20.55 | $20.76 | $20.74 | 2,804,400 |
| 2020-05-28 | $21.45 | $21.70 | $20.58 | $20.87 | $20.85 | 4,234,400 |
| 2020-05-27 | $21.60 | $21.73 | $21.29 | $21.54 | $21.52 | 2,334,950 |
| 2020-05-26 | $21.25 | $21.87 | $21.25 | $21.60 | $21.58 | 3,827,220 |
| 2020-05-25 | $22.78 | $23.42 | $21.34 | $21.36 | $21.34 | 6,557,510 |
| 2020-05-22 | $22.50 | $22.90 | $22.19 | $22.70 | $22.68 | 3,978,040 |
| 2020-05-21 | $23.52 | $23.70 | $22.51 | $22.59 | $22.57 | 4,486,300 |
| 2020-05-20 | $24.00 | $24.26 | $23.33 | $23.52 | $23.50 | 6,898,200 |
| 2020-05-19 | $22.17 | $24.20 | $22.17 | $24.00 | $23.95 | 10,050,580 |
| 2020-05-18 | $22.18 | $22.58 | $21.83 | $22.18 | $22.14 | 3,266,130 |
| 2020-05-15 | $22.15 | $22.80 | $22.15 | $22.33 | $22.29 | 3,123,900 |
| 2020-05-14 | $22.59 | $23.18 | $22.20 | $22.31 | $22.27 | 5,007,390 |
| 2020-05-13 | $22.08 | $22.63 | $22.08 | $22.51 | $22.47 | 3,203,250 |
| 2020-05-12 | $22.63 | $22.63 | $21.89 | $22.26 | $22.22 | 4,332,990 |
| 2020-05-11 | $22.99 | $22.99 | $22.33 | $22.50 | $22.46 | 4,818,450 |
| 2020-05-08 | $23.01 | $23.35 | $22.86 | $22.87 | $22.83 | 4,639,900 |
| 2020-05-07 | $23.72 | $23.72 | $22.88 | $22.93 | $22.89 | 6,598,500 |
| 2020-05-06 | $23.11 | $23.84 | $22.94 | $23.73 | $23.68 | 6,834,650 |
| 2020-05-05 | $23.49 | $23.49 | $23.49 | $23.49 | $23.45 | 0 |
| 2020-05-04 | $23.49 | $23.49 | $23.49 | $23.49 | $23.45 | 0 |
| 2020-05-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.45 | 0 |
| 2020-04-30 | $23.23 | $23.80 | $22.95 | $23.49 | $23.45 | 7,522,250 |
| 2020-04-29 | $22.43 | $23.79 | $22.25 | $22.90 | $22.86 | 7,077,210 |
| 2020-04-28 | $23.06 | $23.22 | $21.85 | $22.36 | $22.32 | 7,343,300 |
| 2020-04-27 | $23.22 | $24.50 | $22.90 | $23.13 | $23.09 | 8,672,540 |
| 2020-04-24 | $24.00 | $24.10 | $22.70 | $22.84 | $22.80 | 10,692,550 |
| 2020-04-23 | $21.55 | $23.43 | $21.55 | $23.43 | $23.39 | 9,682,150 |
| 2020-04-22 | $20.32 | $21.41 | $20.32 | $21.30 | $21.26 | 4,517,480 |
| 2020-04-21 | $21.75 | $21.75 | $20.66 | $21.03 | $20.99 | 4,953,700 |
| 2020-04-20 | $21.81 | $22.48 | $21.44 | $21.73 | $21.69 | 6,944,750 |
| 2020-04-17 | $20.54 | $22.00 | $20.37 | $21.70 | $21.66 | 10,038,910 |
| 2020-04-16 | $19.90 | $20.80 | $19.57 | $20.50 | $20.46 | 7,415,560 |
| 2020-04-15 | $20.19 | $20.29 | $19.87 | $19.93 | $19.89 | 4,389,900 |
| 2020-04-14 | $20.18 | $20.29 | $19.88 | $20.10 | $20.06 | 3,747,900 |
| 2020-04-13 | $20.17 | $20.40 | $19.79 | $19.88 | $19.84 | 4,035,700 |
| 2020-04-10 | $21.28 | $21.38 | $20.00 | $20.23 | $20.19 | 7,613,500 |
| 2020-04-09 | $21.40 | $21.65 | $21.14 | $21.29 | $21.25 | 6,356,240 |
| 2020-04-08 | $21.88 | $22.26 | $21.21 | $21.41 | $21.37 | 10,533,240 |
| 2020-04-07 | $22.50 | $22.86 | $21.60 | $22.02 | $21.98 | 12,395,050 |
| 2020-04-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.43 | 0 |
| 2020-04-03 | $19.80 | $21.57 | $19.69 | $21.47 | $21.43 | 10,887,100 |
| 2020-04-02 | $19.15 | $19.87 | $18.81 | $19.80 | $19.76 | 6,425,110 |
| 2020-04-01 | $18.98 | $19.60 | $18.64 | $19.30 | $19.26 | 7,290,570 |
| 2020-03-31 | $19.30 | $19.40 | $18.69 | $18.79 | $18.75 | 4,441,560 |
| 2020-03-30 | $19.51 | $19.68 | $18.65 | $19.04 | $19.00 | 6,990,480 |
| 2020-03-27 | $20.69 | $20.69 | $19.68 | $19.91 | $19.87 | 6,292,400 |
| 2020-03-26 | $20.94 | $20.94 | $20.00 | $20.19 | $20.15 | 5,955,000 |
| 2020-03-25 | $21.02 | $21.49 | $20.45 | $20.74 | $20.70 | 8,089,550 |
| 2020-03-24 | $21.40 | $21.90 | $19.20 | $20.57 | $20.53 | 13,398,170 |
| 2020-03-23 | $22.78 | $23.67 | $21.04 | $21.10 | $21.06 | 11,667,160 |
| 2020-03-20 | $23.78 | $24.95 | $22.90 | $23.38 | $23.34 | 8,990,490 |
| 2020-03-19 | $23.31 | $23.96 | $22.30 | $23.60 | $23.56 | 8,809,150 |
| 2020-03-18 | $23.38 | $24.90 | $22.88 | $23.12 | $23.08 | 12,905,740 |
| 2020-03-17 | $24.13 | $24.68 | $22.15 | $22.70 | $22.66 | 13,678,520 |
| 2020-03-16 | $24.74 | $26.20 | $22.84 | $24.50 | $24.45 | 18,849,140 |
| 2020-03-13 | $25.88 | $29.59 | $24.65 | $24.65 | $24.60 | 24,887,040 |
| 2020-03-12 | $23.80 | $26.90 | $23.71 | $26.90 | $26.85 | 17,865,070 |
| 2020-03-11 | $22.70 | $25.28 | $22.70 | $24.45 | $24.40 | 17,920,420 |
| 2020-03-10 | $20.98 | $24.27 | $19.85 | $23.43 | $23.39 | 21,434,970 |
| 2020-03-09 | $23.67 | $24.41 | $22.01 | $22.06 | $22.02 | 18,130,300 |
| 2020-03-06 | $19.99 | $22.19 | $19.99 | $22.19 | $22.15 | 7,003,040 |
| 2020-03-05 | $20.10 | $20.90 | $20.00 | $20.17 | $20.13 | 7,653,120 |
| 2020-03-04 | $19.31 | $19.93 | $19.17 | $19.90 | $19.86 | 6,115,370 |
| 2020-03-03 | $19.50 | $20.56 | $19.30 | $19.51 | $19.47 | 10,115,560 |
| 2020-03-02 | $18.85 | $19.86 | $18.48 | $19.60 | $19.56 | 9,984,840 |
| 2020-02-28 | $18.00 | $19.20 | $17.81 | $18.15 | $18.12 | 8,838,630 |
| 2020-02-27 | $19.66 | $19.84 | $18.45 | $18.66 | $18.62 | 7,560,660 |
| 2020-02-26 | $20.12 | $21.16 | $19.16 | $19.40 | $19.36 | 12,412,190 |
| 2020-02-25 | $18.66 | $20.56 | $18.65 | $20.43 | $20.39 | 15,560,320 |
| 2020-02-24 | $18.51 | $19.58 | $18.34 | $19.25 | $19.21 | 12,725,150 |
| 2020-02-21 | $17.85 | $18.20 | $17.51 | $17.92 | $17.89 | 6,907,440 |
| 2020-02-20 | $17.96 | $18.19 | $17.35 | $17.69 | $17.66 | 8,077,430 |
| 2020-02-19 | $18.45 | $18.45 | $17.90 | $17.99 | $17.96 | 7,380,840 |
| 2020-02-18 | $18.06 | $18.68 | $17.91 | $18.42 | $18.39 | 8,790,390 |
| 2020-02-17 | $18.00 | $18.44 | $17.80 | $18.09 | $18.06 | 8,153,230 |
| 2020-02-14 | $18.60 | $18.74 | $17.79 | $18.00 | $17.97 | 10,291,340 |
| 2020-02-13 | $18.48 | $19.08 | $18.06 | $19.00 | $18.96 | 12,800,320 |
| 2020-02-12 | $18.26 | $18.57 | $17.92 | $18.39 | $18.36 | 8,708,450 |
| 2020-02-11 | $18.23 | $18.80 | $17.78 | $18.40 | $18.37 | 10,213,650 |
| 2020-02-10 | $19.06 | $19.62 | $17.96 | $18.39 | $18.36 | 18,246,330 |
| 2020-02-07 | $22.09 | $22.10 | $18.71 | $18.90 | $18.86 | 25,288,790 |
| 2020-02-06 | $20.01 | $21.50 | $19.69 | $20.10 | $20.06 | 22,261,180 |
| 2020-02-05 | $18.60 | $19.80 | $17.91 | $19.70 | $19.66 | 21,314,520 |
| 2020-02-04 | $18.00 | $18.59 | $16.58 | $18.00 | $17.97 | 22,668,470 |
| 2020-02-03 | $14.00 | $16.91 | $14.00 | $16.91 | $16.88 | 19,948,960 |
| 2020-01-31 | $15.37 | $15.37 | $15.37 | $15.37 | $15.34 | 0 |
| 2020-01-30 | $15.37 | $15.37 | $15.37 | $15.37 | $15.34 | 0 |
| 2020-01-29 | $15.37 | $15.37 | $15.37 | $15.37 | $15.34 | 0 |
| 2020-01-28 | $15.37 | $15.37 | $15.37 | $15.37 | $15.34 | 0 |
| 2020-01-27 | $15.37 | $15.37 | $15.37 | $15.37 | $15.34 | 0 |
| 2020-01-24 | $15.37 | $15.37 | $15.37 | $15.37 | $15.34 | 0 |
| 2020-01-23 | $15.17 | $16.31 | $15.02 | $15.37 | $15.34 | 7,121,680 |
| 2020-01-22 | $15.65 | $15.65 | $14.82 | $14.98 | $14.95 | 4,430,870 |
| 2020-01-21 | $15.01 | $15.48 | $14.67 | $15.40 | $15.37 | 4,131,700 |
| 2020-01-20 | $14.24 | $14.95 | $14.10 | $14.95 | $14.92 | 3,614,730 |
| 2020-01-17 | $14.28 | $14.32 | $14.10 | $14.15 | $14.12 | 1,101,750 |
| 2020-01-16 | $14.51 | $14.56 | $14.14 | $14.18 | $14.15 | 1,995,800 |
| 2020-01-15 | $14.56 | $14.56 | $14.38 | $14.46 | $14.43 | 1,194,400 |
| 2020-01-14 | $14.73 | $14.76 | $14.54 | $14.60 | $14.57 | 1,143,100 |
| 2020-01-13 | $14.44 | $14.74 | $14.33 | $14.73 | $14.70 | 1,719,730 |
| 2020-01-10 | $14.64 | $14.77 | $14.38 | $14.45 | $14.42 | 1,245,040 |
| 2020-01-09 | $14.42 | $14.66 | $14.35 | $14.64 | $14.61 | 1,845,440 |
| 2020-01-08 | $14.57 | $14.59 | $14.22 | $14.29 | $14.26 | 1,631,950 |
| 2020-01-07 | $14.48 | $14.63 | $14.46 | $14.58 | $14.55 | 1,458,560 |
| 2020-01-06 | $14.31 | $14.65 | $14.28 | $14.54 | $14.51 | 1,752,950 |
| 2020-01-03 | $14.37 | $14.54 | $14.31 | $14.42 | $14.39 | 1,113,900 |
| 2020-01-02 | $14.30 | $14.47 | $14.23 | $14.37 | $14.34 | 1,509,360 |
| 2020-01-01 | $14.06 | $14.06 | $14.06 | $14.06 | $14.03 | 0 |
| 2019-12-31 | $14.01 | $14.12 | $13.91 | $14.06 | $14.03 | 969,600 |
| 2019-12-30 | $13.86 | $14.08 | $13.78 | $13.96 | $13.93 | 1,167,060 |
| 2019-12-27 | $14.25 | $14.27 | $13.94 | $13.95 | $13.92 | 1,316,500 |
| 2019-12-26 | $14.11 | $14.23 | $14.07 | $14.20 | $14.17 | 1,116,500 |
| 2019-12-25 | $14.14 | $14.22 | $14.03 | $14.15 | $14.12 | 1,251,560 |
| 2019-12-24 | $14.09 | $14.24 | $14.01 | $14.22 | $14.19 | 889,700 |
| 2019-12-23 | $14.40 | $14.49 | $14.00 | $14.08 | $14.05 | 1,012,600 |
| 2019-12-20 | $14.70 | $14.71 | $14.40 | $14.44 | $14.41 | 1,045,590 |
| 2019-12-19 | $14.69 | $14.87 | $14.52 | $14.65 | $14.62 | 1,300,700 |
| 2019-12-18 | $14.54 | $14.85 | $14.40 | $14.80 | $14.77 | 2,560,540 |
| 2019-12-17 | $14.37 | $14.54 | $14.30 | $14.45 | $14.42 | 1,805,560 |
| 2019-12-16 | $14.08 | $14.36 | $14.01 | $14.35 | $14.32 | 976,000 |
| 2019-12-13 | $13.96 | $14.07 | $13.92 | $14.06 | $14.03 | 740,900 |
| 2019-12-12 | $14.06 | $14.06 | $13.88 | $13.92 | $13.89 | 813,900 |
| 2019-12-11 | $14.10 | $14.17 | $13.98 | $14.01 | $13.98 | 712,000 |
| 2019-12-10 | $14.04 | $14.16 | $13.95 | $14.10 | $14.07 | 711,500 |
| 2019-12-09 | $14.26 | $14.26 | $14.06 | $14.11 | $14.08 | 568,800 |
| 2019-12-06 | $14.15 | $14.32 | $14.11 | $14.20 | $14.17 | 441,500 |
| 2019-12-05 | $14.00 | $14.20 | $13.90 | $14.14 | $14.11 | 625,130 |
| 2019-12-04 | $13.86 | $13.94 | $13.80 | $13.89 | $13.86 | 462,910 |
| 2019-12-03 | $13.80 | $13.94 | $13.60 | $13.94 | $13.91 | 496,200 |
| 2019-12-02 | $13.88 | $14.07 | $13.78 | $13.83 | $13.80 | 570,850 |
| 2019-11-29 | $14.27 | $14.28 | $13.86 | $13.98 | $13.95 | 592,050 |
| 2019-11-28 | $14.14 | $14.25 | $14.10 | $14.14 | $14.11 | 254,200 |
| 2019-11-27 | $14.18 | $14.22 | $14.10 | $14.14 | $14.11 | 341,380 |
| 2019-11-26 | $14.31 | $14.31 | $14.09 | $14.13 | $14.10 | 382,680 |
| 2019-11-25 | $14.26 | $14.43 | $14.12 | $14.15 | $14.12 | 743,930 |
| 2019-11-22 | $14.63 | $14.74 | $14.15 | $14.25 | $14.22 | 966,470 |
| 2019-11-21 | $14.70 | $14.79 | $14.60 | $14.64 | $14.61 | 606,800 |
| 2019-11-20 | $14.91 | $14.91 | $14.68 | $14.71 | $14.68 | 734,650 |
| 2019-11-19 | $14.56 | $14.77 | $14.53 | $14.75 | $14.72 | 1,055,480 |
| 2019-11-18 | $14.45 | $15.05 | $14.45 | $14.67 | $14.64 | 1,174,150 |
| 2019-11-15 | $14.51 | $14.64 | $14.25 | $14.44 | $14.41 | 475,800 |
| 2019-11-14 | $14.41 | $14.56 | $14.32 | $14.48 | $14.45 | 515,200 |
| 2019-11-13 | $14.52 | $14.52 | $14.30 | $14.35 | $14.32 | 685,040 |
| 2019-11-12 | $14.72 | $14.73 | $14.36 | $14.60 | $14.57 | 1,324,750 |
| 2019-11-11 | $14.01 | $15.59 | $13.85 | $14.73 | $14.70 | 3,264,000 |
| 2019-11-08 | $14.48 | $14.48 | $14.10 | $14.17 | $14.14 | 627,300 |
| 2019-11-07 | $14.07 | $14.31 | $14.00 | $14.25 | $14.22 | 992,600 |
| 2019-11-06 | $14.48 | $14.58 | $14.02 | $14.11 | $14.08 | 1,270,710 |
| 2019-11-05 | $14.49 | $14.54 | $14.29 | $14.51 | $14.48 | 781,220 |
| 2019-11-04 | $14.35 | $14.57 | $14.35 | $14.39 | $14.36 | 862,000 |
| 2019-11-01 | $14.35 | $14.49 | $14.26 | $14.33 | $14.30 | 1,079,650 |
| 2019-10-31 | $14.85 | $14.85 | $14.28 | $14.34 | $14.31 | 1,204,350 |
| 2019-10-30 | $14.58 | $14.99 | $14.58 | $14.73 | $14.70 | 652,850 |
| 2019-10-29 | $15.30 | $15.30 | $14.75 | $14.78 | $14.75 | 1,233,150 |
| 2019-10-28 | $15.01 | $15.27 | $14.90 | $15.23 | $15.20 | 1,535,360 |
| 2019-10-25 | $14.64 | $14.75 | $14.46 | $14.66 | $14.63 | 614,230 |
| 2019-10-24 | $14.54 | $14.73 | $14.46 | $14.65 | $14.62 | 619,200 |
| 2019-10-23 | $14.93 | $14.97 | $14.59 | $14.60 | $14.57 | 891,300 |
| 2019-10-22 | $14.56 | $14.87 | $14.41 | $14.79 | $14.76 | 1,175,340 |
| 2019-10-21 | $14.64 | $14.64 | $14.21 | $14.56 | $14.53 | 1,091,430 |
| 2019-10-18 | $14.78 | $14.98 | $14.36 | $14.46 | $14.43 | 1,808,400 |
| 2019-10-17 | $15.09 | $15.21 | $14.60 | $14.77 | $14.74 | 2,153,110 |
| 2019-10-16 | $15.73 | $15.81 | $15.00 | $15.11 | $15.08 | 2,392,130 |
| 2019-10-15 | $16.20 | $16.20 | $15.58 | $15.68 | $15.65 | 2,281,960 |
| 2019-10-14 | $16.17 | $16.36 | $15.96 | $16.23 | $16.20 | 2,121,820 |
| 2019-10-11 | $15.95 | $15.98 | $15.77 | $15.84 | $15.81 | 902,620 |
| 2019-10-10 | $15.75 | $15.94 | $15.65 | $15.91 | $15.88 | 1,301,600 |
| 2019-10-09 | $15.55 | $15.75 | $15.41 | $15.75 | $15.72 | 814,800 |
| 2019-10-08 | $15.60 | $15.87 | $15.48 | $15.64 | $15.61 | 1,117,200 |
| 2019-10-07 | $15.42 | $15.42 | $15.42 | $15.42 | $15.39 | 0 |
| 2019-10-04 | $15.42 | $15.42 | $15.42 | $15.42 | $15.39 | 0 |
| 2019-10-03 | $15.42 | $15.42 | $15.42 | $15.42 | $15.39 | 0 |
| 2019-10-02 | $15.42 | $15.42 | $15.42 | $15.42 | $15.39 | 0 |
| 2019-10-01 | $15.42 | $15.42 | $15.42 | $15.42 | $15.39 | 0 |
| 2019-09-30 | $15.65 | $15.85 | $15.42 | $15.42 | $15.39 | 837,650 |
| 2019-09-27 | $15.47 | $15.95 | $15.42 | $15.62 | $15.59 | 1,304,200 |
| 2019-09-26 | $15.85 | $15.91 | $15.23 | $15.45 | $15.42 | 1,713,070 |
| 2019-09-25 | $15.96 | $16.14 | $15.66 | $15.71 | $15.68 | 1,788,580 |
| 2019-09-24 | $16.05 | $16.41 | $15.99 | $16.09 | $16.06 | 1,802,900 |
| 2019-09-23 | $16.18 | $16.27 | $15.90 | $16.06 | $16.03 | 1,288,800 |
| 2019-09-20 | $16.03 | $16.43 | $15.98 | $16.26 | $16.23 | 2,470,550 |
| 2019-09-19 | $15.95 | $15.99 | $15.79 | $15.98 | $15.95 | 1,499,830 |
| 2019-09-18 | $15.85 | $16.10 | $15.85 | $15.87 | $15.84 | 1,566,650 |
| 2019-09-17 | $16.45 | $16.45 | $15.72 | $15.80 | $15.77 | 2,686,000 |
| 2019-09-16 | $16.51 | $16.51 | $16.20 | $16.34 | $16.31 | 1,947,060 |
| 2019-09-13 | $16.42 | $16.42 | $16.42 | $16.42 | $16.39 | 0 |
| 2019-09-12 | $16.47 | $16.59 | $16.31 | $16.42 | $16.39 | 1,565,490 |
| 2019-09-11 | $16.69 | $16.89 | $16.34 | $16.46 | $16.43 | 2,480,750 |
| 2019-09-10 | $17.16 | $17.18 | $16.49 | $16.74 | $16.71 | 4,141,010 |
| 2019-09-09 | $17.15 | $17.37 | $16.80 | $17.18 | $17.15 | 4,692,970 |
| 2019-09-06 | $16.66 | $17.10 | $16.66 | $16.95 | $16.92 | 4,164,850 |
| 2019-09-05 | $16.65 | $16.95 | $16.45 | $16.46 | $16.43 | 4,054,000 |
| 2019-09-04 | $16.50 | $16.62 | $16.20 | $16.48 | $16.45 | 3,563,100 |
| 2019-09-03 | $15.94 | $16.95 | $15.71 | $16.49 | $16.46 | 5,457,850 |
| 2019-09-02 | $15.41 | $15.85 | $15.30 | $15.76 | $15.73 | 2,157,550 |
| 2019-08-30 | $15.86 | $15.89 | $15.30 | $15.40 | $15.37 | 2,041,390 |
| 2019-08-29 | $15.68 | $16.05 | $15.65 | $15.74 | $15.71 | 2,382,550 |
| 2019-08-28 | $15.77 | $15.80 | $15.52 | $15.61 | $15.58 | 1,961,850 |
| 2019-08-27 | $15.20 | $15.86 | $15.20 | $15.84 | $15.81 | 3,034,400 |
| 2019-08-26 | $15.01 | $15.30 | $15.00 | $15.10 | $15.07 | 1,569,490 |
| 2019-08-23 | $15.55 | $15.73 | $15.40 | $15.47 | $15.44 | 1,341,690 |
| 2019-08-22 | $15.52 | $15.70 | $15.41 | $15.60 | $15.57 | 1,190,850 |
| 2019-08-21 | $15.55 | $15.67 | $15.39 | $15.56 | $15.53 | 1,695,500 |
| 2019-08-20 | $15.74 | $15.90 | $15.42 | $15.57 | $15.54 | 2,146,850 |
| 2019-08-19 | $15.31 | $15.76 | $15.31 | $15.74 | $15.71 | 2,634,640 |
| 2019-08-16 | $15.45 | $15.49 | $15.28 | $15.28 | $15.25 | 1,870,500 |
| 2019-08-15 | $14.80 | $15.37 | $14.65 | $15.34 | $15.31 | 1,905,000 |
| 2019-08-14 | $15.47 | $15.51 | $15.22 | $15.24 | $15.21 | 1,583,370 |
| 2019-08-13 | $14.85 | $15.52 | $14.85 | $15.13 | $15.10 | 1,539,700 |
| 2019-08-12 | $14.79 | $15.01 | $14.64 | $15.01 | $14.98 | 1,163,420 |
| 2019-08-09 | $15.19 | $15.40 | $14.55 | $14.63 | $14.60 | 1,413,600 |
| 2019-08-08 | $15.16 | $15.30 | $15.03 | $15.14 | $15.11 | 922,500 |
| 2019-08-07 | $15.32 | $15.46 | $15.05 | $15.10 | $15.07 | 1,080,000 |
| 2019-08-06 | $15.00 | $15.32 | $14.61 | $15.30 | $15.27 | 2,518,550 |
| 2019-08-05 | $15.15 | $15.83 | $15.15 | $15.39 | $15.36 | 1,714,910 |
| 2019-08-02 | $15.70 | $15.70 | $15.40 | $15.41 | $15.38 | 1,661,250 |
| 2019-08-01 | $15.77 | $16.05 | $15.74 | $15.96 | $15.93 | 1,404,500 |
| 2019-07-31 | $15.83 | $16.14 | $15.71 | $15.93 | $15.90 | 1,805,170 |
| 2019-07-30 | $15.55 | $16.05 | $15.40 | $16.02 | $15.99 | 2,985,780 |
| 2019-07-29 | $15.23 | $15.50 | $15.16 | $15.50 | $15.47 | 1,917,170 |
| 2019-07-26 | $15.25 | $15.30 | $15.03 | $15.27 | $15.24 | 1,384,880 |
| 2019-07-25 | $15.50 | $15.60 | $15.18 | $15.25 | $15.22 | 1,660,000 |
| 2019-07-24 | $15.23 | $15.59 | $15.15 | $15.36 | $15.33 | 2,062,500 |
| 2019-07-23 | $14.89 | $15.35 | $14.84 | $15.19 | $15.16 | 1,647,600 |
| 2019-07-22 | $15.58 | $15.61 | $14.88 | $14.91 | $14.88 | 2,524,700 |
| 2019-07-19 | $15.73 | $15.77 | $15.45 | $15.58 | $15.55 | 1,619,010 |
| 2019-07-18 | $16.00 | $16.07 | $15.51 | $15.58 | $15.55 | 3,153,000 |
| 2019-07-17 | $16.35 | $16.46 | $16.04 | $16.25 | $16.22 | 2,700,350 |
| 2019-07-16 | $16.46 | $16.48 | $16.04 | $16.27 | $16.24 | 3,265,260 |
| 2019-07-15 | $16.45 | $16.71 | $16.23 | $16.47 | $16.44 | 3,605,850 |
| 2019-07-12 | $17.09 | $17.10 | $16.16 | $16.39 | $16.36 | 4,984,710 |
| 2019-07-11 | $16.47 | $17.35 | $16.11 | $16.75 | $16.72 | 8,264,400 |
| 2019-07-10 | $15.74 | $16.78 | $15.31 | $16.71 | $16.68 | 8,164,990 |
| 2019-07-09 | $14.63 | $15.66 | $14.61 | $15.58 | $15.55 | 6,743,410 |
| 2019-07-08 | $14.93 | $14.93 | $14.03 | $14.54 | $14.51 | 3,189,210 |
| 2019-07-05 | $14.90 | $14.96 | $14.66 | $14.93 | $14.90 | 1,593,080 |
| 2019-07-04 | $14.69 | $14.82 | $14.52 | $14.79 | $14.76 | 1,441,600 |
| 2019-07-03 | $14.89 | $14.89 | $14.50 | $14.65 | $14.62 | 1,576,230 |
| 2019-07-02 | $14.94 | $15.05 | $14.81 | $14.89 | $14.86 | 1,665,500 |
| 2019-07-01 | $14.85 | $15.09 | $14.82 | $14.93 | $14.90 | 2,489,600 |
| 2019-06-28 | $14.83 | $14.92 | $14.40 | $14.63 | $14.60 | 1,997,200 |
| 2019-06-27 | $14.97 | $15.00 | $14.75 | $14.80 | $14.77 | 2,009,640 |
| 2019-06-26 | $14.62 | $15.10 | $14.62 | $14.87 | $14.84 | 1,964,340 |
| 2019-06-25 | $15.29 | $15.35 | $14.68 | $14.77 | $14.72 | 3,627,300 |
| 2019-06-24 | $15.53 | $15.65 | $15.15 | $15.16 | $15.11 | 3,507,060 |
| 2019-06-21 | $15.00 | $15.82 | $14.70 | $15.45 | $15.40 | 7,513,150 |
| 2019-06-20 | $13.87 | $14.52 | $13.79 | $14.39 | $14.34 | 4,258,730 |
| 2019-06-19 | $13.94 | $14.18 | $13.73 | $13.94 | $13.89 | 3,976,390 |
| 2019-06-18 | $13.66 | $13.77 | $13.35 | $13.70 | $13.66 | 2,749,800 |
| 2019-06-17 | $13.52 | $13.77 | $13.30 | $13.58 | $13.54 | 2,970,850 |
| 2019-06-14 | $14.23 | $14.32 | $13.51 | $13.53 | $13.49 | 3,048,300 |
| 2019-06-13 | $14.26 | $14.50 | $14.01 | $14.28 | $14.23 | 2,551,890 |
| 2019-06-12 | $14.68 | $14.69 | $14.16 | $14.24 | $14.19 | 3,449,820 |
| 2019-06-11 | $14.37 | $14.75 | $14.04 | $14.64 | $14.59 | 4,480,460 |
| 2019-06-10 | $14.28 | $14.60 | $14.08 | $14.35 | $14.30 | 3,338,800 |
| 2019-06-07 | $14.15 | $14.15 | $14.15 | $14.15 | $14.10 | 0 |
| 2019-06-06 | $14.90 | $15.05 | $14.00 | $14.15 | $14.10 | 3,849,320 |
| 2019-06-05 | $15.21 | $15.37 | $14.60 | $14.71 | $14.66 | 3,778,780 |
| 2019-06-04 | $15.57 | $15.77 | $14.90 | $14.98 | $14.93 | 4,095,440 |
| 2019-06-03 | $16.06 | $16.15 | $15.33 | $15.45 | $15.40 | 3,423,300 |
| 2019-05-31 | $16.13 | $16.34 | $15.75 | $15.75 | $15.70 | 3,555,420 |
| 2019-05-30 | $16.18 | $16.33 | $15.63 | $15.91 | $15.86 | 3,758,510 |
| 2019-05-29 | $15.87 | $16.31 | $15.64 | $16.15 | $16.10 | 4,053,560 |
| 2019-05-28 | $16.20 | $16.34 | $15.63 | $15.87 | $15.82 | 3,073,410 |
| 2019-05-27 | $15.35 | $16.12 | $15.33 | $15.97 | $15.92 | 3,550,110 |
| 2019-05-24 | $15.26 | $15.94 | $15.15 | $15.53 | $15.48 | 3,428,150 |
| 2019-05-23 | $15.38 | $15.38 | $14.90 | $15.20 | $15.15 | 3,809,050 |
| 2019-05-22 | $14.80 | $15.57 | $14.61 | $15.57 | $15.52 | 4,876,010 |
| 2019-05-21 | $14.80 | $14.92 | $14.40 | $14.81 | $14.76 | 2,721,620 |
| 2019-05-20 | $14.94 | $15.14 | $14.51 | $14.75 | $14.70 | 3,853,630 |
| 2019-05-17 | $14.58 | $15.10 | $14.36 | $14.47 | $14.42 | 4,655,530 |
| 2019-05-16 | $13.64 | $14.50 | $13.53 | $14.40 | $14.35 | 4,490,010 |
| 2019-05-15 | $13.41 | $13.70 | $13.38 | $13.69 | $13.65 | 1,975,300 |
| 2019-05-14 | $13.30 | $13.65 | $13.19 | $13.27 | $13.23 | 1,656,600 |
| 2019-05-13 | $13.38 | $13.68 | $13.28 | $13.47 | $13.43 | 1,771,430 |
| 2019-05-10 | $13.22 | $13.65 | $12.94 | $13.55 | $13.51 | 3,171,950 |
| 2019-05-09 | $12.54 | $13.17 | $12.54 | $13.05 | $13.01 | 2,672,700 |
| 2019-05-08 | $12.50 | $13.01 | $12.43 | $12.75 | $12.71 | 2,113,030 |
| 2019-05-07 | $12.56 | $12.90 | $12.25 | $12.77 | $12.73 | 2,830,700 |
| 2019-05-06 | $13.10 | $13.50 | $12.47 | $12.51 | $12.47 | 4,857,130 |
| 2019-05-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.81 | 0 |
| 2019-05-02 | $13.85 | $13.85 | $13.85 | $13.85 | $13.81 | 0 |
| 2019-05-01 | $13.85 | $13.85 | $13.85 | $13.85 | $13.81 | 0 |
| 2019-04-30 | $13.77 | $14.14 | $13.72 | $13.85 | $13.81 | 2,801,300 |
| 2019-04-29 | $15.32 | $15.46 | $13.77 | $13.77 | $13.73 | 6,414,640 |
| 2019-04-26 | $15.18 | $15.57 | $15.16 | $15.30 | $15.25 | 3,496,990 |
| 2019-04-25 | $16.11 | $16.38 | $15.35 | $15.40 | $15.35 | 4,562,300 |
| 2019-04-24 | $15.79 | $15.95 | $15.46 | $15.85 | $15.80 | 3,048,810 |
| 2019-04-23 | $15.98 | $15.98 | $15.45 | $15.70 | $15.65 | 3,734,700 |
| 2019-04-22 | $15.83 | $16.09 | $15.52 | $15.90 | $15.85 | 5,770,620 |
| 2019-04-19 | $15.44 | $15.76 | $15.22 | $15.76 | $15.71 | 4,286,550 |
| 2019-04-18 | $15.57 | $15.78 | $15.36 | $15.41 | $15.36 | 4,032,310 |
| 2019-04-17 | $15.53 | $16.02 | $15.47 | $15.50 | $15.45 | 5,041,210 |
| 2019-04-16 | $15.15 | $15.73 | $14.86 | $15.65 | $15.60 | 5,407,990 |
| 2019-04-15 | $15.25 | $15.60 | $15.12 | $15.12 | $15.07 | 5,274,900 |
| 2019-04-12 | $14.65 | $15.25 | $14.63 | $15.12 | $15.07 | 5,423,400 |
| 2019-04-11 | $14.81 | $15.04 | $14.51 | $14.65 | $14.60 | 5,134,020 |
| 2019-04-10 | $15.24 | $15.24 | $14.72 | $14.78 | $14.73 | 5,806,900 |
| 2019-04-09 | $15.50 | $15.50 | $14.94 | $15.19 | $15.14 | 6,009,680 |
| 2019-04-08 | $16.00 | $16.43 | $15.26 | $15.56 | $15.51 | 9,367,890 |
| 2019-04-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.91 | 0 |
| 2019-04-04 | $15.21 | $15.37 | $14.90 | $14.96 | $14.91 | 4,812,730 |
| 2019-04-03 | $15.19 | $15.30 | $14.77 | $14.99 | $14.94 | 4,939,810 |
| 2019-04-02 | $15.04 | $15.39 | $14.75 | $14.84 | $14.79 | 5,984,530 |
| 2019-04-01 | $14.41 | $15.10 | $14.40 | $15.06 | $15.01 | 7,262,110 |
| 2019-03-29 | $13.60 | $14.15 | $13.60 | $14.08 | $14.03 | 5,445,330 |
| 2019-03-28 | $14.33 | $14.33 | $13.51 | $13.62 | $13.58 | 9,990,530 |
| 2019-03-27 | $14.63 | $15.00 | $14.43 | $14.95 | $14.90 | 5,819,620 |
| 2019-03-26 | $14.82 | $15.20 | $14.37 | $14.40 | $14.35 | 5,632,560 |
| 2019-03-25 | $14.37 | $15.45 | $14.20 | $14.72 | $14.67 | 5,245,650 |
| 2019-03-22 | $15.15 | $15.25 | $14.51 | $14.74 | $14.69 | 5,374,670 |
| 2019-03-21 | $15.03 | $15.66 | $14.85 | $15.11 | $15.06 | 7,318,810 |
| 2019-03-20 | $14.70 | $15.15 | $14.46 | $14.77 | $14.72 | 6,805,170 |
| 2019-03-19 | $14.38 | $14.80 | $14.30 | $14.45 | $14.40 | 4,791,610 |
| 2019-03-18 | $13.86 | $14.49 | $13.71 | $14.32 | $14.27 | 5,035,780 |
| 2019-03-15 | $13.90 | $14.09 | $13.67 | $13.86 | $13.82 | 5,225,600 |
| 2019-03-14 | $14.72 | $14.92 | $13.63 | $13.70 | $13.66 | 13,023,640 |
| 2019-03-13 | $16.30 | $16.99 | $15.00 | $15.14 | $15.09 | 16,546,180 |
| 2019-03-12 | $14.80 | $16.10 | $14.70 | $16.10 | $16.05 | 8,336,980 |
| 2019-03-11 | $14.32 | $14.77 | $14.16 | $14.64 | $14.59 | 5,106,570 |
| 2019-03-08 | $14.39 | $15.08 | $14.05 | $14.19 | $14.14 | 7,601,020 |
| 2019-03-07 | $14.70 | $15.24 | $14.43 | $14.76 | $14.71 | 7,021,330 |
| 2019-03-06 | $14.70 | $15.39 | $14.21 | $14.87 | $14.82 | 7,373,070 |
| 2019-03-05 | $13.55 | $14.79 | $13.55 | $14.54 | $14.49 | 6,444,690 |
| 2019-03-04 | $13.51 | $13.88 | $13.33 | $13.72 | $13.68 | 5,870,090 |
| 2019-03-01 | $13.21 | $13.47 | $13.13 | $13.44 | $13.40 | 3,050,440 |
| 2019-02-28 | $13.23 | $13.43 | $13.11 | $13.21 | $13.17 | 2,968,350 |
| 2019-02-27 | $13.60 | $13.84 | $13.15 | $13.35 | $13.31 | 5,514,740 |
| 2019-02-26 | $13.29 | $13.95 | $13.08 | $13.70 | $13.66 | 8,151,340 |
| 2019-02-25 | $12.81 | $13.48 | $12.71 | $13.28 | $13.24 | 6,184,370 |
| 2019-02-22 | $12.47 | $12.84 | $12.41 | $12.77 | $12.73 | 6,083,770 |
| 2019-02-21 | $11.90 | $12.55 | $11.83 | $12.55 | $12.51 | 6,092,520 |
| 2019-02-20 | $11.94 | $12.05 | $11.82 | $11.92 | $11.88 | 2,348,670 |
| 2019-02-19 | $12.16 | $12.22 | $11.90 | $11.95 | $11.91 | 3,478,650 |
| 2019-02-18 | $12.00 | $12.28 | $12.00 | $12.22 | $12.18 | 3,071,790 |
| 2019-02-15 | $12.04 | $12.06 | $11.81 | $11.89 | $11.85 | 2,553,680 |
| 2019-02-14 | $12.38 | $12.38 | $11.93 | $11.98 | $11.94 | 2,602,410 |
| 2019-02-13 | $11.80 | $12.28 | $11.75 | $12.10 | $12.06 | 3,961,040 |
| 2019-02-12 | $11.66 | $11.88 | $11.52 | $11.78 | $11.74 | 2,995,610 |
| 2019-02-11 | $11.69 | $11.91 | $11.50 | $11.67 | $11.63 | 3,121,130 |
| 2019-02-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 0 |
| 2019-02-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 0 |
| 2019-02-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 0 |
| 2019-02-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 0 |
| 2019-02-04 | $11.35 | $11.35 | $11.35 | $11.35 | $11.31 | 0 |
| 2019-02-01 | $10.70 | $11.35 | $10.69 | $11.35 | $11.31 | 2,776,550 |
| 2019-01-31 | $10.61 | $10.91 | $10.55 | $10.70 | $10.67 | 2,840,430 |
| 2019-01-30 | $11.11 | $11.30 | $10.41 | $10.50 | $10.47 | 3,523,860 |
| 2019-01-29 | $11.27 | $11.35 | $10.78 | $11.11 | $11.07 | 1,927,060 |
| 2019-01-28 | $11.37 | $11.51 | $11.25 | $11.27 | $11.23 | 2,307,700 |
| 2019-01-25 | $11.15 | $11.35 | $11.12 | $11.25 | $11.21 | 1,673,480 |
| 2019-01-24 | $11.18 | $11.28 | $11.04 | $11.16 | $11.12 | 2,138,600 |
| 2019-01-23 | $10.90 | $11.20 | $10.80 | $11.15 | $11.11 | 1,970,800 |
| 2019-01-22 | $11.02 | $11.11 | $10.77 | $10.91 | $10.87 | 1,409,390 |
| 2019-01-21 | $11.25 | $11.25 | $11.00 | $11.06 | $11.02 | 1,667,290 |
| 2019-01-18 | $11.01 | $11.09 | $10.87 | $11.02 | $10.98 | 2,344,600 |
| 2019-01-17 | $11.09 | $11.26 | $10.98 | $11.00 | $10.96 | 3,150,290 |
| 2019-01-16 | $11.50 | $11.52 | $11.06 | $11.07 | $11.03 | 4,786,300 |
| 2019-01-15 | $10.85 | $11.59 | $10.82 | $11.36 | $11.32 | 6,610,980 |
| 2019-01-14 | $10.68 | $11.20 | $10.66 | $10.94 | $10.90 | 3,799,000 |
| 2019-01-11 | $10.63 | $10.79 | $10.62 | $10.72 | $10.69 | 1,861,100 |
| 2019-01-10 | $10.64 | $10.80 | $10.56 | $10.63 | $10.60 | 1,826,300 |
| 2019-01-09 | $10.60 | $10.84 | $10.59 | $10.60 | $10.57 | 2,221,530 |
| 2019-01-08 | $10.60 | $10.88 | $10.59 | $10.64 | $10.61 | 2,916,950 |
| 2019-01-07 | $10.46 | $10.65 | $10.39 | $10.60 | $10.57 | 2,407,360 |
| 2019-01-04 | $9.97 | $10.35 | $9.95 | $10.32 | $10.29 | 1,987,100 |
| 2019-01-03 | $10.01 | $10.22 | $9.95 | $10.05 | $10.02 | 1,190,900 |
| 2019-01-02 | $9.99 | $10.05 | $9.89 | $9.95 | $9.92 | 945,030 |
| 2019-01-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.83 | 0 |
| 2018-12-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.83 | 0 |
| 2018-12-28 | $9.98 | $10.01 | $9.83 | $9.86 | $9.83 | 933,310 |
| 2018-12-27 | $10.15 | $10.29 | $9.91 | $9.92 | $9.89 | 1,466,800 |
| 2018-12-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.19 | 0 |
| 2018-12-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.19 | 0 |
| 2018-12-24 | $10.24 | $10.36 | $10.11 | $10.22 | $10.19 | 1,533,150 |
| 2018-12-21 | $10.05 | $10.21 | $10.00 | $10.21 | $10.18 | 1,138,700 |
| 2018-12-20 | $10.00 | $10.12 | $9.98 | $10.07 | $10.04 | 1,069,400 |
| 2018-12-19 | $10.28 | $10.28 | $9.98 | $10.04 | $10.01 | 1,350,400 |
| 2018-12-18 | $10.23 | $10.38 | $10.08 | $10.28 | $10.25 | 1,229,900 |
| 2018-12-17 | $10.26 | $10.36 | $10.13 | $10.29 | $10.26 | 1,143,280 |
| 2018-12-14 | $10.73 | $10.84 | $10.28 | $10.29 | $10.26 | 2,380,150 |
| 2018-12-13 | $10.77 | $10.87 | $10.62 | $10.80 | $10.77 | 1,487,900 |
| 2018-12-12 | $10.82 | $10.93 | $10.63 | $10.76 | $10.73 | 1,366,300 |
| 2018-12-11 | $10.93 | $10.95 | $10.68 | $10.82 | $10.78 | 1,567,800 |
| 2018-12-10 | $10.82 | $10.93 | $10.61 | $10.75 | $10.72 | 1,593,460 |
| 2018-12-07 | $10.64 | $10.94 | $10.64 | $10.85 | $10.81 | 2,046,960 |
| 2018-12-06 | $10.93 | $10.98 | $10.62 | $10.68 | $10.65 | 2,186,560 |
| 2018-12-05 | $10.93 | $11.09 | $10.85 | $11.00 | $10.96 | 2,228,560 |
| 2018-12-04 | $10.91 | $11.19 | $10.82 | $11.14 | $11.10 | 3,056,300 |
| 2018-12-03 | $10.80 | $11.00 | $10.74 | $10.94 | $10.90 | 3,084,500 |
| 2018-11-30 | $10.42 | $10.60 | $10.19 | $10.60 | $10.57 | 2,088,800 |
| 2018-11-29 | $10.77 | $10.83 | $10.33 | $10.33 | $10.30 | 1,708,500 |
| 2018-11-28 | $10.50 | $10.77 | $10.25 | $10.70 | $10.67 | 2,160,300 |
| 2018-11-27 | $10.55 | $10.65 | $10.38 | $10.53 | $10.50 | 1,962,800 |
| 2018-11-26 | $10.29 | $10.46 | $10.23 | $10.37 | $10.34 | 2,139,400 |
| 2018-11-23 | $10.98 | $11.08 | $10.10 | $10.24 | $10.21 | 4,372,900 |
| 2018-11-22 | $10.95 | $11.18 | $10.94 | $11.06 | $11.02 | 2,103,400 |
| 2018-11-21 | $10.70 | $11.05 | $10.67 | $10.91 | $10.87 | 2,797,720 |
| 2018-11-20 | $11.02 | $11.60 | $10.89 | $10.89 | $10.85 | 3,898,550 |
| 2018-11-19 | $11.47 | $11.48 | $11.16 | $11.21 | $11.17 | 3,772,880 |
| 2018-11-16 | $11.49 | $11.72 | $11.30 | $11.51 | $11.47 | 4,421,800 |
| 2018-11-15 | $11.09 | $11.69 | $11.09 | $11.54 | $11.50 | 5,585,700 |
| 2018-11-14 | $10.89 | $11.33 | $10.80 | $11.20 | $11.16 | 5,707,730 |
| 2018-11-13 | $10.68 | $10.99 | $10.65 | $10.87 | $10.83 | 3,771,670 |
| 2018-11-12 | $10.46 | $10.95 | $10.23 | $10.90 | $10.86 | 4,590,270 |
| 2018-11-09 | $10.72 | $11.03 | $10.57 | $10.63 | $10.60 | 4,941,880 |
| 2018-11-08 | $10.35 | $11.29 | $10.28 | $10.59 | $10.56 | 5,343,920 |
| 2018-11-07 | $10.32 | $10.53 | $10.25 | $10.26 | $10.23 | 2,871,700 |
| 2018-11-06 | $10.24 | $10.42 | $9.99 | $10.39 | $10.36 | 3,713,470 |
| 2018-11-05 | $10.31 | $10.38 | $10.10 | $10.26 | $10.23 | 3,362,700 |
| 2018-11-02 | $10.49 | $10.49 | $9.98 | $10.33 | $10.30 | 5,984,280 |
| 2018-11-01 | $10.77 | $10.77 | $10.35 | $10.36 | $10.33 | 8,272,980 |
| 2018-10-31 | $9.61 | $9.91 | $9.60 | $9.79 | $9.76 | 1,677,100 |
| 2018-10-30 | $9.57 | $9.69 | $9.33 | $9.59 | $9.56 | 1,280,660 |
| 2018-10-29 | $9.65 | $9.82 | $9.45 | $9.56 | $9.53 | 1,266,800 |
| 2018-10-26 | $9.69 | $9.85 | $9.68 | $9.72 | $9.69 | 1,443,840 |
| 2018-10-25 | $9.60 | $9.69 | $9.38 | $9.61 | $9.58 | 1,374,910 |
| 2018-10-24 | $9.77 | $9.88 | $9.60 | $9.81 | $9.78 | 1,878,500 |
| 2018-10-23 | $9.76 | $9.86 | $9.51 | $9.83 | $9.80 | 1,974,700 |
| 2018-10-22 | $9.41 | $9.93 | $9.41 | $9.76 | $9.73 | 2,565,240 |
| 2018-10-19 | $8.87 | $9.36 | $8.77 | $9.34 | $9.31 | 2,010,390 |
| 2018-10-18 | $9.45 | $9.51 | $8.98 | $9.01 | $8.98 | 1,647,100 |
| 2018-10-17 | $9.53 | $9.66 | $9.26 | $9.50 | $9.47 | 1,532,600 |
| 2018-10-16 | $10.00 | $10.12 | $9.30 | $9.42 | $9.39 | 2,005,830 |
| 2018-10-15 | $10.16 | $10.33 | $9.94 | $10.01 | $9.98 | 1,535,700 |
| 2018-10-12 | $10.16 | $10.29 | $9.78 | $10.29 | $10.26 | 1,975,910 |
| 2018-10-11 | $10.68 | $10.98 | $10.11 | $10.29 | $10.26 | 2,597,280 |
| 2018-10-10 | $11.13 | $11.30 | $11.12 | $11.20 | $11.16 | 1,015,900 |
| 2018-10-09 | $11.03 | $11.20 | $11.03 | $11.12 | $11.08 | 901,900 |
| 2018-10-08 | $11.27 | $11.36 | $11.07 | $11.08 | $11.04 | 1,576,900 |
| 2018-10-05 | $11.36 | $11.36 | $11.36 | $11.36 | $11.32 | 0 |
| 2018-10-04 | $11.36 | $11.36 | $11.36 | $11.36 | $11.32 | 0 |
| 2018-10-03 | $11.36 | $11.36 | $11.36 | $11.36 | $11.32 | 0 |
| 2018-10-02 | $11.36 | $11.36 | $11.36 | $11.36 | $11.32 | 0 |
| 2018-10-01 | $11.36 | $11.36 | $11.36 | $11.36 | $11.32 | 0 |
| 2018-09-28 | $11.43 | $11.43 | $11.32 | $11.36 | $11.32 | 1,177,000 |
| 2018-09-27 | $11.70 | $11.78 | $11.31 | $11.32 | $11.28 | 1,908,120 |
| 2018-09-26 | $11.66 | $11.82 | $11.65 | $11.69 | $11.65 | 1,954,000 |
| 2018-09-25 | $11.77 | $12.09 | $11.65 | $11.76 | $11.72 | 2,706,840 |
| 2018-09-24 | $11.84 | $11.84 | $11.84 | $11.84 | $11.80 | 0 |
| 2018-09-21 | $11.76 | $12.13 | $11.72 | $11.84 | $11.80 | 4,972,250 |
| 2018-09-20 | $12.77 | $12.77 | $11.98 | $11.99 | $11.95 | 8,560,740 |
| 2018-09-19 | $11.83 | $11.83 | $11.83 | $11.83 | $11.79 | 1,128,400 |
| 2018-09-18 | $10.60 | $10.76 | $10.49 | $10.75 | $10.72 | 1,725,000 |
| 2018-09-17 | $10.65 | $10.83 | $10.50 | $10.60 | $10.57 | 976,800 |
| 2018-09-14 | $10.92 | $10.97 | $10.62 | $10.65 | $10.62 | 1,279,900 |
| 2018-09-13 | $10.93 | $10.98 | $10.74 | $10.86 | $10.82 | 1,264,070 |
| 2018-09-12 | $10.87 | $10.95 | $10.72 | $10.84 | $10.80 | 1,327,900 |
| 2018-09-11 | $10.69 | $10.84 | $10.58 | $10.75 | $10.72 | 1,230,780 |
| 2018-09-10 | $10.91 | $10.98 | $10.61 | $10.63 | $10.60 | 1,178,090 |
| 2018-09-07 | $11.05 | $11.18 | $10.81 | $10.89 | $10.85 | 1,566,100 |
| 2018-09-06 | $10.96 | $11.11 | $10.84 | $11.00 | $10.96 | 1,567,500 |
| 2018-09-05 | $11.12 | $11.26 | $10.94 | $10.96 | $10.92 | 1,476,410 |
| 2018-09-04 | $11.05 | $11.17 | $10.88 | $11.12 | $11.08 | 1,660,310 |
| 2018-09-03 | $10.93 | $11.08 | $10.75 | $11.02 | $10.98 | 1,124,370 |
| 2018-08-31 | $11.11 | $11.15 | $10.88 | $10.92 | $10.88 | 1,359,810 |
| 2018-08-30 | $11.40 | $11.45 | $11.10 | $11.11 | $11.07 | 1,573,890 |
| 2018-08-29 | $11.16 | $11.66 | $11.13 | $11.44 | $11.40 | 2,902,750 |
| 2018-08-28 | $11.20 | $11.31 | $11.16 | $11.25 | $11.21 | 1,432,080 |
| 2018-08-27 | $10.91 | $11.19 | $10.91 | $11.15 | $11.11 | 1,459,200 |
| 2018-08-24 | $11.03 | $11.09 | $10.92 | $10.95 | $10.91 | 1,511,050 |
| 2018-08-23 | $10.78 | $11.08 | $10.76 | $11.02 | $10.98 | 2,134,630 |
| 2018-08-22 | $11.26 | $11.32 | $10.92 | $10.92 | $10.88 | 1,523,700 |
| 2018-08-21 | $11.20 | $11.35 | $11.15 | $11.25 | $11.21 | 1,340,900 |
| 2018-08-20 | $11.08 | $11.34 | $10.98 | $11.20 | $11.16 | 1,317,480 |
| 2018-08-17 | $11.40 | $11.52 | $11.12 | $11.15 | $11.11 | 1,626,000 |
| 2018-08-16 | $11.27 | $11.53 | $11.20 | $11.32 | $11.28 | 1,566,700 |
| 2018-08-15 | $11.83 | $11.94 | $11.41 | $11.48 | $11.44 | 1,607,900 |
| 2018-08-14 | $11.99 | $12.00 | $11.75 | $11.83 | $11.79 | 1,837,800 |
| 2018-08-13 | $11.53 | $12.29 | $11.47 | $12.00 | $11.96 | 3,184,650 |
| 2018-08-10 | $11.63 | $11.74 | $11.48 | $11.69 | $11.65 | 1,619,600 |
| 2018-08-09 | $11.22 | $11.57 | $11.16 | $11.50 | $11.46 | 1,916,760 |
| 2018-08-08 | $11.46 | $11.46 | $11.16 | $11.17 | $11.13 | 1,173,200 |
| 2018-08-07 | $11.25 | $11.53 | $11.18 | $11.48 | $11.44 | 1,458,630 |
| 2018-08-06 | $11.47 | $11.60 | $11.17 | $11.21 | $11.17 | 1,474,300 |
| 2018-08-03 | $11.68 | $11.75 | $11.46 | $11.50 | $11.46 | 1,402,100 |
| 2018-08-02 | $12.19 | $12.20 | $11.44 | $11.67 | $11.63 | 2,992,500 |
| 2018-08-01 | $12.25 | $12.49 | $12.11 | $12.15 | $12.11 | 1,721,840 |
| 2018-07-31 | $12.13 | $12.35 | $12.13 | $12.25 | $12.21 | 1,136,600 |
| 2018-07-30 | $12.60 | $12.62 | $12.17 | $12.29 | $12.25 | 2,448,040 |
| 2018-07-27 | $12.69 | $12.95 | $12.44 | $12.69 | $12.65 | 2,946,500 |
| 2018-07-26 | $12.68 | $12.75 | $12.59 | $12.72 | $12.68 | 1,996,650 |
| 2018-07-25 | $12.79 | $12.90 | $12.63 | $12.64 | $12.60 | 3,043,300 |
| 2018-07-24 | $12.48 | $13.00 | $12.34 | $12.80 | $12.76 | 4,395,130 |
| 2018-07-23 | $12.35 | $12.55 | $12.21 | $12.51 | $12.47 | 2,664,810 |
| 2018-07-20 | $12.17 | $12.95 | $11.97 | $12.47 | $12.43 | 4,174,200 |
| 2018-07-19 | $12.28 | $12.54 | $12.15 | $12.19 | $12.15 | 1,707,930 |
| 2018-07-18 | $12.58 | $12.66 | $12.30 | $12.34 | $12.30 | 2,147,140 |
| 2018-07-17 | $12.40 | $12.64 | $12.31 | $12.49 | $12.45 | 1,921,290 |
| 2018-07-16 | $12.31 | $12.46 | $12.09 | $12.40 | $12.34 | 4,054,620 |
| 2018-07-13 | $12.83 | $13.08 | $12.75 | $12.80 | $12.74 | 2,086,520 |
| 2018-07-12 | $12.50 | $12.93 | $12.39 | $12.80 | $12.74 | 2,801,060 |
| 2018-07-11 | $12.76 | $12.76 | $12.16 | $12.34 | $12.28 | 2,930,540 |
| 2018-07-10 | $12.89 | $12.96 | $12.75 | $12.93 | $12.87 | 2,058,000 |
| 2018-07-09 | $12.52 | $12.87 | $12.45 | $12.79 | $12.73 | 1,837,960 |
| 2018-07-06 | $12.28 | $12.70 | $12.04 | $12.52 | $12.46 | 2,219,400 |
| 2018-07-05 | $12.60 | $12.79 | $12.21 | $12.24 | $12.18 | 1,909,300 |
| 2018-07-04 | $12.92 | $13.14 | $12.61 | $12.65 | $12.59 | 2,135,500 |
| 2018-07-03 | $12.85 | $13.24 | $12.70 | $13.11 | $13.05 | 2,477,900 |
| 2018-07-02 | $13.00 | $13.15 | $12.72 | $12.84 | $12.78 | 2,834,100 |
| 2018-06-29 | $12.60 | $13.19 | $12.42 | $13.09 | $13.03 | 3,519,690 |
| 2018-06-28 | $12.50 | $12.76 | $12.25 | $12.36 | $12.30 | 1,670,750 |
| 2018-06-27 | $12.61 | $12.74 | $12.36 | $12.57 | $12.51 | 1,684,740 |
| 2018-06-26 | $12.15 | $12.78 | $12.06 | $12.67 | $12.61 | 1,999,930 |
| 2018-06-25 | $12.36 | $12.69 | $12.26 | $12.31 | $12.25 | 2,073,200 |
| 2018-06-22 | $11.89 | $12.29 | $11.80 | $12.22 | $12.16 | 2,074,240 |
| 2018-06-21 | $12.58 | $12.58 | $11.89 | $11.91 | $11.85 | 2,958,390 |
| 2018-06-20 | $12.40 | $12.63 | $12.18 | $12.53 | $12.47 | 2,402,890 |
| 2018-06-19 | $13.30 | $13.35 | $12.20 | $12.29 | $12.23 | 3,838,850 |
| 2018-06-18 | $13.55 | $13.55 | $13.55 | $13.55 | $13.48 | 0 |
| 2018-06-15 | $13.77 | $13.77 | $13.28 | $13.55 | $13.48 | 2,724,680 |
| 2018-06-14 | $13.69 | $13.99 | $13.60 | $13.65 | $13.58 | 2,178,950 |
| 2018-06-13 | $13.98 | $14.40 | $13.85 | $13.89 | $13.82 | 2,292,650 |
| 2018-06-12 | $13.96 | $14.08 | $13.82 | $14.00 | $13.93 | 1,485,800 |
| 2018-06-11 | $14.05 | $14.17 | $13.87 | $13.90 | $13.83 | 2,038,900 |
| 2018-06-08 | $14.50 | $14.56 | $14.06 | $14.22 | $14.15 | 1,785,550 |
| 2018-06-07 | $14.74 | $14.80 | $14.35 | $14.37 | $14.30 | 1,538,950 |
| 2018-06-06 | $14.60 | $14.95 | $14.51 | $14.67 | $14.60 | 1,974,600 |
| 2018-06-05 | $14.30 | $14.64 | $14.21 | $14.63 | $14.56 | 2,079,460 |
| 2018-06-04 | $14.43 | $14.45 | $14.12 | $14.30 | $14.23 | 1,651,460 |
| 2018-06-01 | $14.19 | $14.55 | $14.17 | $14.33 | $14.26 | 1,951,480 |
| 2018-05-31 | $14.33 | $14.48 | $14.26 | $14.28 | $14.21 | 2,132,840 |
| 2018-05-30 | $14.87 | $14.87 | $14.18 | $14.20 | $14.13 | 3,089,000 |
| 2018-05-29 | $15.02 | $15.35 | $14.88 | $15.02 | $14.95 | 2,097,760 |
| 2018-05-28 | $15.43 | $15.50 | $15.13 | $15.13 | $15.06 | 2,136,410 |
| 2018-05-25 | $15.82 | $15.89 | $15.40 | $15.42 | $15.35 | 2,909,050 |
| 2018-05-24 | $15.83 | $16.09 | $15.74 | $15.82 | $15.74 | 2,325,520 |
| 2018-05-23 | $16.13 | $16.20 | $15.82 | $15.91 | $15.83 | 3,482,480 |
| 2018-05-22 | $16.03 | $16.27 | $15.95 | $16.25 | $16.17 | 4,146,660 |
| 2018-05-21 | $15.68 | $16.09 | $15.62 | $15.99 | $15.91 | 3,823,300 |
| 2018-05-18 | $15.95 | $15.95 | $15.56 | $15.67 | $15.59 | 3,068,950 |
| 2018-05-17 | $15.56 | $16.30 | $15.50 | $16.03 | $15.95 | 4,970,880 |
| 2018-05-16 | $15.69 | $15.72 | $15.25 | $15.69 | $15.61 | 4,668,180 |
| 2018-05-15 | $15.69 | $15.77 | $15.37 | $15.75 | $15.67 | 3,102,210 |
| 2018-05-14 | $16.23 | $16.33 | $15.46 | $15.55 | $15.47 | 5,848,340 |
| 2018-05-11 | $16.58 | $16.63 | $16.12 | $16.16 | $16.08 | 4,541,500 |
| 2018-05-10 | $16.37 | $16.83 | $16.26 | $16.66 | $16.58 | 5,381,280 |
| 2018-05-09 | $16.36 | $16.42 | $16.09 | $16.31 | $16.23 | 3,908,860 |
| 2018-05-08 | $16.73 | $16.79 | $16.36 | $16.50 | $16.42 | 3,906,810 |
| 2018-05-07 | $16.11 | $16.71 | $16.10 | $16.60 | $16.52 | 4,313,650 |
| 2018-05-04 | $16.39 | $16.51 | $16.10 | $16.13 | $16.05 | 4,354,790 |
| 2018-05-03 | $16.31 | $16.80 | $16.02 | $16.71 | $16.63 | 4,513,050 |
| 2018-05-02 | $16.80 | $16.86 | $15.93 | $16.15 | $16.07 | 5,787,690 |
| 2018-05-01 | $16.74 | $16.74 | $16.74 | $16.74 | $16.66 | 0 |
| 2018-04-30 | $16.74 | $16.74 | $16.74 | $16.74 | $16.66 | 0 |
| 2018-04-27 | $17.39 | $17.56 | $16.63 | $16.74 | $16.66 | 7,003,750 |
| 2018-04-26 | $17.66 | $17.95 | $17.34 | $17.40 | $17.32 | 10,197,770 |
| 2018-04-25 | $18.30 | $19.53 | $18.23 | $18.32 | $18.23 | 13,841,410 |
| 2018-04-24 | $17.49 | $18.68 | $17.24 | $18.54 | $18.45 | 13,237,740 |
| 2018-04-23 | $17.80 | $18.50 | $17.16 | $17.71 | $17.62 | 10,388,590 |
| 2018-04-20 | $17.95 | $18.32 | $17.62 | $17.75 | $17.66 | 13,896,310 |
| 2018-04-19 | $17.10 | $18.40 | $17.08 | $17.99 | $17.90 | 14,072,930 |
| 2018-04-18 | $16.25 | $17.39 | $16.03 | $17.39 | $17.31 | 9,587,920 |
| 2018-04-17 | $17.25 | $17.37 | $16.00 | $16.07 | $15.99 | 7,532,860 |
| 2018-04-16 | $16.74 | $17.21 | $16.58 | $17.21 | $17.13 | 6,111,610 |
| 2018-04-13 | $16.94 | $17.09 | $16.72 | $16.80 | $16.72 | 6,309,950 |
| 2018-04-12 | $16.88 | $17.12 | $16.70 | $16.78 | $16.70 | 6,280,280 |
| 2018-04-11 | $17.07 | $17.27 | $16.91 | $16.94 | $16.86 | 7,902,130 |
| 2018-04-10 | $17.40 | $17.49 | $16.66 | $16.81 | $16.73 | 9,543,840 |
| 2018-04-09 | $17.02 | $17.64 | $17.02 | $17.31 | $17.23 | 9,656,290 |
| 2018-04-06 | $17.07 | $17.07 | $17.07 | $17.07 | $16.99 | 0 |
| 2018-04-05 | $17.07 | $17.07 | $17.07 | $17.07 | $16.99 | 0 |
| 2018-04-04 | $18.00 | $18.15 | $17.04 | $17.07 | $16.99 | 14,620,290 |
| 2018-04-03 | $17.91 | $18.30 | $17.61 | $17.84 | $17.75 | 18,210,510 |
| 2018-04-02 | $19.36 | $20.42 | $18.56 | $18.70 | $18.61 | 32,081,760 |
| 2018-03-30 | $17.56 | $18.56 | $17.27 | $18.56 | $18.47 | 24,083,820 |
| 2018-03-29 | $16.87 | $16.87 | $16.87 | $16.87 | $16.79 | 6,463,140 |
| 2018-03-28 | $14.65 | $15.45 | $14.55 | $15.34 | $15.27 | 7,291,980 |
| 2018-03-27 | $14.58 | $15.04 | $14.49 | $14.88 | $14.81 | 5,000,820 |
| 2018-03-26 | $14.00 | $14.47 | $13.50 | $14.44 | $14.37 | 4,286,060 |
| 2018-03-23 | $14.50 | $14.80 | $13.95 | $14.10 | $14.03 | 5,497,550 |
| 2018-03-22 | $15.60 | $15.76 | $15.20 | $15.22 | $15.15 | 4,549,770 |
| 2018-03-21 | $16.12 | $16.38 | $15.62 | $15.62 | $15.54 | 4,527,150 |
| 2018-03-20 | $15.85 | $16.17 | $15.85 | $16.14 | $16.06 | 4,126,790 |
| 2018-03-19 | $15.78 | $16.27 | $15.65 | $16.17 | $16.09 | 5,562,340 |
| 2018-03-16 | $15.72 | $15.88 | $15.60 | $15.67 | $15.59 | 3,142,520 |
| 2018-03-15 | $15.83 | $15.89 | $15.35 | $15.69 | $15.61 | 4,052,390 |
| 2018-03-14 | $16.06 | $16.27 | $15.81 | $15.89 | $15.81 | 5,312,910 |
| 2018-03-13 | $16.48 | $16.48 | $16.05 | $16.16 | $16.08 | 4,852,730 |
| 2018-03-12 | $16.79 | $16.88 | $16.30 | $16.53 | $16.45 | 7,900,430 |
| 2018-03-09 | $15.93 | $16.50 | $15.84 | $16.46 | $16.38 | 7,476,070 |
| 2018-03-08 | $16.02 | $16.13 | $15.76 | $15.93 | $15.85 | 4,907,710 |
| 2018-03-07 | $16.11 | $16.37 | $15.90 | $16.08 | $16.00 | 5,309,460 |
| 2018-03-06 | $16.50 | $16.59 | $16.02 | $16.18 | $16.10 | 7,013,870 |
| 2018-03-05 | $16.10 | $16.85 | $15.80 | $16.64 | $16.56 | 12,427,880 |
| 2018-03-02 | $15.52 | $16.49 | $15.45 | $15.63 | $15.55 | 10,849,740 |
| 2018-03-01 | $14.88 | $15.85 | $14.81 | $15.65 | $15.57 | 8,510,180 |
| 2018-02-28 | $14.30 | $15.19 | $14.19 | $14.84 | $14.77 | 5,611,350 |
| 2018-02-27 | $13.95 | $15.28 | $13.86 | $14.56 | $14.49 | 6,038,090 |
| 2018-02-26 | $13.68 | $14.02 | $13.68 | $13.96 | $13.89 | 3,020,180 |
| 2018-02-23 | $13.75 | $13.75 | $13.55 | $13.62 | $13.55 | 1,830,200 |
| 2018-02-22 | $13.78 | $13.84 | $13.66 | $13.75 | $13.68 | 1,563,490 |
| 2018-02-21 | $13.65 | $13.65 | $13.65 | $13.65 | $13.58 | 0 |
| 2018-02-20 | $13.65 | $13.65 | $13.65 | $13.65 | $13.58 | 0 |
| 2018-02-19 | $13.65 | $13.65 | $13.65 | $13.65 | $13.58 | 0 |
| 2018-02-16 | $13.65 | $13.65 | $13.65 | $13.65 | $13.58 | 0 |
| 2018-02-15 | $13.65 | $13.65 | $13.65 | $13.65 | $13.58 | 0 |
| 2018-02-14 | $14.00 | $14.28 | $13.52 | $13.65 | $13.58 | 2,212,850 |
| 2018-02-13 | $13.90 | $14.74 | $13.80 | $13.81 | $13.74 | 4,533,950 |
| 2018-02-12 | $12.85 | $14.51 | $12.75 | $14.24 | $14.17 | 5,508,080 |
| 2018-02-09 | $13.04 | $13.28 | $12.83 | $13.19 | $13.13 | 2,098,240 |
| 2018-02-08 | $13.17 | $13.43 | $13.10 | $13.42 | $13.36 | 1,517,440 |
| 2018-02-07 | $13.28 | $13.35 | $12.70 | $13.20 | $13.14 | 2,467,040 |
| 2018-02-06 | $13.69 | $14.00 | $12.90 | $12.90 | $12.84 | 3,167,410 |
| 2018-02-05 | $14.03 | $14.18 | $13.82 | $14.04 | $13.97 | 1,749,540 |
| 2018-02-02 | $14.41 | $14.57 | $13.88 | $14.26 | $14.19 | 2,212,750 |
| 2018-02-01 | $15.28 | $15.50 | $14.42 | $14.42 | $14.35 | 3,659,510 |
| 2018-01-31 | $16.18 | $16.18 | $15.28 | $15.36 | $15.29 | 6,022,480 |
| 2018-01-30 | $16.50 | $16.64 | $16.33 | $16.60 | $16.52 | 1,818,820 |
| 2018-01-29 | $16.41 | $16.78 | $16.38 | $16.62 | $16.54 | 3,478,510 |
| 2018-01-26 | $16.21 | $16.43 | $16.16 | $16.41 | $16.33 | 1,914,530 |
| 2018-01-25 | $16.66 | $16.86 | $16.24 | $16.26 | $16.18 | 3,802,630 |
| 2018-01-24 | $16.12 | $16.58 | $15.96 | $16.58 | $16.50 | 3,164,170 |
| 2018-01-23 | $16.20 | $16.41 | $16.10 | $16.13 | $16.05 | 1,475,200 |
| 2018-01-22 | $15.88 | $16.37 | $15.83 | $16.25 | $16.17 | 2,093,050 |
| 2018-01-19 | $15.76 | $16.33 | $15.71 | $15.97 | $15.89 | 2,343,380 |
| 2018-01-18 | $15.82 | $15.99 | $15.70 | $15.78 | $15.70 | 1,499,920 |
| 2018-01-17 | $15.84 | $15.93 | $15.48 | $15.87 | $15.79 | 2,331,250 |
| 2018-01-16 | $16.00 | $16.18 | $15.66 | $15.90 | $15.82 | 2,625,710 |
| 2018-01-15 | $16.60 | $16.71 | $15.92 | $16.01 | $15.93 | 2,651,970 |
| 2018-01-12 | $16.57 | $16.78 | $16.51 | $16.66 | $16.58 | 1,891,520 |
| 2018-01-11 | $16.34 | $16.73 | $16.29 | $16.67 | $16.59 | 1,603,600 |
| 2018-01-10 | $16.55 | $16.62 | $16.28 | $16.42 | $16.34 | 2,190,650 |
| 2018-01-09 | $16.78 | $17.15 | $16.64 | $16.68 | $16.60 | 4,551,550 |
| 2018-01-08 | $16.47 | $16.63 | $16.17 | $16.60 | $16.52 | 2,370,570 |
| 2018-01-05 | $16.50 | $16.54 | $16.39 | $16.45 | $16.37 | 1,571,650 |
| 2018-01-04 | $16.60 | $16.74 | $16.42 | $16.50 | $16.42 | 2,091,300 |
| 2018-01-03 | $16.32 | $16.65 | $16.28 | $16.61 | $16.53 | 2,697,140 |
| 2018-01-02 | $16.88 | $16.88 | $16.10 | $16.37 | $16.29 | 3,913,090 |
| 2018-01-01 | $16.08 | $16.08 | $16.08 | $16.08 | $16.00 | 0 |
| 2017-12-29 | $16.01 | $16.12 | $15.90 | $16.08 | $16.00 | 1,895,550 |
| 2017-12-28 | $16.00 | $16.25 | $15.89 | $15.96 | $15.88 | 2,271,410 |
| 2017-12-27 | $15.79 | $16.15 | $15.77 | $15.86 | $15.78 | 1,738,620 |
| 2017-12-26 | $15.69 | $15.89 | $15.68 | $15.86 | $15.78 | 1,649,390 |
| 2017-12-25 | $15.77 | $15.91 | $15.66 | $15.70 | $15.62 | 1,798,000 |
| 2017-12-22 | $15.90 | $15.90 | $15.65 | $15.72 | $15.64 | 1,420,400 |
| 2017-12-21 | $15.90 | $15.95 | $15.59 | $15.82 | $15.74 | 2,803,300 |
| 2017-12-20 | $16.17 | $16.18 | $15.80 | $15.84 | $15.76 | 1,803,120 |
| 2017-12-19 | $15.98 | $16.30 | $15.97 | $16.15 | $16.07 | 1,780,680 |
| 2017-12-18 | $16.24 | $16.46 | $15.90 | $15.98 | $15.90 | 2,339,800 |
| 2017-12-15 | $16.29 | $16.89 | $16.18 | $16.39 | $16.31 | 4,148,260 |
| 2017-12-14 | $16.16 | $16.37 | $16.06 | $16.22 | $16.14 | 1,797,370 |
| 2017-12-13 | $16.10 | $16.19 | $15.95 | $16.15 | $16.07 | 1,578,130 |
| 2017-12-12 | $16.40 | $16.40 | $16.08 | $16.09 | $16.01 | 1,979,700 |
| 2017-12-11 | $16.26 | $16.47 | $16.20 | $16.41 | $16.33 | 2,489,830 |
| 2017-12-08 | $16.32 | $16.49 | $16.07 | $16.37 | $16.29 | 3,441,020 |
| 2017-12-07 | $15.80 | $16.60 | $15.73 | $16.38 | $16.30 | 3,632,300 |
| 2017-12-06 | $15.50 | $15.89 | $15.37 | $15.83 | $15.75 | 2,123,430 |
| 2017-12-05 | $15.87 | $15.97 | $15.38 | $15.53 | $15.45 | 2,831,620 |
| 2017-12-04 | $16.35 | $16.35 | $15.80 | $15.88 | $15.80 | 2,282,500 |
| 2017-12-01 | $16.16 | $16.36 | $16.12 | $16.36 | $16.28 | 2,259,550 |
| 2017-11-30 | $16.07 | $16.31 | $15.92 | $16.18 | $16.10 | 2,385,270 |
| 2017-11-29 | $16.35 | $16.35 | $15.85 | $16.13 | $16.05 | 3,801,630 |
| 2017-11-28 | $16.28 | $16.67 | $16.10 | $16.45 | $16.37 | 3,902,130 |
| 2017-11-27 | $15.97 | $16.44 | $15.89 | $16.14 | $16.06 | 2,457,290 |
| 2017-11-24 | $15.63 | $16.47 | $15.61 | $16.12 | $16.04 | 3,723,290 |
| 2017-11-23 | $16.00 | $16.00 | $15.68 | $15.68 | $15.60 | 2,377,440 |
| 2017-11-22 | $16.05 | $16.24 | $15.92 | $16.00 | $15.92 | 2,603,300 |
| 2017-11-21 | $16.14 | $16.23 | $15.76 | $16.06 | $15.98 | 3,440,250 |
| 2017-11-20 | $16.11 | $16.26 | $15.79 | $16.13 | $16.05 | 3,259,760 |
| 2017-11-17 | $17.20 | $17.23 | $16.16 | $16.26 | $16.18 | 4,015,550 |
| 2017-11-16 | $17.15 | $17.33 | $17.08 | $17.16 | $17.08 | 1,775,090 |
| 2017-11-15 | $17.48 | $17.60 | $17.00 | $17.15 | $17.07 | 2,712,040 |
| 2017-11-14 | $17.60 | $17.78 | $17.32 | $17.56 | $17.48 | 2,944,050 |
| 2017-11-13 | $17.48 | $17.84 | $17.28 | $17.62 | $17.53 | 3,618,560 |
| 2017-11-10 | $17.47 | $17.57 | $17.20 | $17.37 | $17.29 | 2,529,950 |
| 2017-11-09 | $17.10 | $17.57 | $17.02 | $17.46 | $17.38 | 3,806,710 |
| 2017-11-08 | $17.08 | $17.21 | $16.95 | $17.13 | $17.05 | 3,378,800 |
| 2017-11-07 | $16.80 | $17.08 | $16.55 | $17.08 | $17.00 | 4,038,500 |
| 2017-11-06 | $16.74 | $16.89 | $16.65 | $16.82 | $16.74 | 2,770,000 |
| 2017-11-03 | $16.68 | $16.89 | $16.50 | $16.70 | $16.62 | 3,927,600 |
| 2017-11-02 | $16.93 | $17.02 | $16.61 | $16.68 | $16.60 | 4,331,050 |
| 2017-11-01 | $17.12 | $17.18 | $16.83 | $16.89 | $16.81 | 5,439,960 |
| 2017-10-31 | $17.10 | $17.33 | $16.80 | $17.14 | $17.06 | 4,291,850 |
| 2017-10-30 | $18.50 | $18.65 | $16.96 | $17.09 | $17.01 | 8,180,260 |
| 2017-10-27 | $19.02 | $19.24 | $18.68 | $18.72 | $18.63 | 2,395,470 |
| 2017-10-26 | $19.10 | $19.24 | $18.86 | $19.20 | $19.11 | 2,820,360 |
| 2017-10-25 | $18.91 | $19.38 | $18.72 | $19.13 | $19.04 | 2,212,080 |
| 2017-10-24 | $19.32 | $19.40 | $18.65 | $18.91 | $18.82 | 3,153,570 |
| 2017-10-23 | $19.36 | $19.58 | $19.20 | $19.40 | $19.31 | 2,410,530 |
| 2017-10-20 | $18.95 | $19.57 | $18.80 | $19.47 | $19.38 | 3,026,960 |
| 2017-10-19 | $18.99 | $19.50 | $18.67 | $19.09 | $19.00 | 5,624,920 |
| 2017-10-18 | $19.84 | $20.15 | $18.98 | $19.00 | $18.91 | 5,310,310 |
| 2017-10-17 | $20.10 | $20.25 | $19.39 | $19.81 | $19.71 | 6,455,670 |
| 2017-10-16 | $20.85 | $21.48 | $20.01 | $20.01 | $19.91 | 11,925,210 |
| 2017-10-13 | $20.64 | $22.26 | $20.10 | $20.86 | $20.76 | 15,572,970 |
| 2017-10-12 | $21.33 | $21.33 | $20.02 | $20.31 | $20.21 | 16,492,750 |
| 2017-10-11 | $19.18 | $19.63 | $19.11 | $19.39 | $19.30 | 3,663,170 |
| 2017-10-10 | $18.85 | $19.40 | $18.81 | $19.32 | $19.23 | 3,634,380 |
| 2017-10-09 | $18.74 | $18.92 | $18.56 | $18.90 | $18.81 | 3,234,250 |
| 2017-10-06 | $18.50 | $18.50 | $18.50 | $18.50 | $18.41 | 0 |
| 2017-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.41 | 0 |
| 2017-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.41 | 0 |
| 2017-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.41 | 0 |
| 2017-10-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.41 | 0 |
| 2017-09-29 | $18.33 | $18.53 | $18.25 | $18.50 | $18.41 | 2,533,550 |
| 2017-09-28 | $18.77 | $18.77 | $18.31 | $18.35 | $18.26 | 4,365,360 |
| 2017-09-27 | $18.69 | $19.05 | $18.65 | $18.95 | $18.86 | 2,246,300 |
| 2017-09-26 | $19.14 | $19.19 | $18.48 | $18.69 | $18.60 | 3,488,170 |
| 2017-09-25 | $19.22 | $19.56 | $19.10 | $19.10 | $19.01 | 2,240,970 |
| 2017-09-22 | $19.51 | $19.77 | $19.06 | $19.30 | $19.21 | 3,497,210 |
| 2017-09-21 | $19.80 | $20.20 | $19.59 | $19.62 | $19.53 | 3,482,640 |
| 2017-09-20 | $19.45 | $19.80 | $19.44 | $19.64 | $19.55 | 3,106,840 |
| 2017-09-19 | $20.14 | $20.15 | $19.45 | $19.56 | $19.47 | 3,757,670 |
| 2017-09-18 | $20.14 | $20.31 | $19.80 | $20.14 | $20.04 | 4,565,320 |
| 2017-09-15 | $19.70 | $20.49 | $19.58 | $20.14 | $20.04 | 6,521,200 |
| 2017-09-14 | $19.21 | $19.86 | $19.04 | $19.82 | $19.72 | 6,446,190 |
| 2017-09-13 | $19.12 | $19.70 | $18.98 | $19.30 | $19.21 | 5,739,990 |
| 2017-09-12 | $19.12 | $19.44 | $18.81 | $19.13 | $19.04 | 6,501,990 |
| 2017-09-11 | $18.53 | $19.18 | $18.44 | $19.10 | $19.01 | 5,278,630 |
| 2017-09-08 | $18.55 | $18.64 | $18.26 | $18.43 | $18.34 | 3,055,880 |
| 2017-09-07 | $18.73 | $18.98 | $18.50 | $18.50 | $18.41 | 4,224,680 |
| 2017-09-06 | $18.57 | $18.77 | $18.46 | $18.69 | $18.60 | 3,318,270 |
| 2017-09-05 | $18.77 | $18.97 | $18.48 | $18.62 | $18.53 | 2,863,900 |
| 2017-09-04 | $18.42 | $19.05 | $18.40 | $18.81 | $18.72 | 4,639,500 |
| 2017-09-01 | $18.12 | $18.41 | $17.98 | $18.40 | $18.31 | 3,696,050 |
| 2017-08-31 | $17.92 | $18.25 | $17.91 | $18.14 | $18.05 | 2,126,430 |
| 2017-08-30 | $17.88 | $18.15 | $17.82 | $17.91 | $17.82 | 2,567,780 |
| 2017-08-29 | $18.26 | $18.28 | $17.92 | $17.98 | $17.89 | 2,127,900 |
| 2017-08-28 | $18.26 | $18.42 | $18.12 | $18.17 | $18.08 | 4,469,700 |
| 2017-08-25 | $17.87 | $18.07 | $17.66 | $18.06 | $17.97 | 2,691,250 |
| 2017-08-24 | $17.68 | $17.95 | $17.56 | $17.64 | $17.55 | 1,837,110 |
| 2017-08-23 | $17.91 | $18.25 | $17.68 | $17.77 | $17.68 | 3,043,300 |
| 2017-08-22 | $18.19 | $18.49 | $17.79 | $17.89 | $17.80 | 4,119,250 |
| 2017-08-21 | $17.68 | $18.45 | $17.63 | $18.28 | $18.19 | 4,266,310 |
| 2017-08-18 | $17.73 | $17.89 | $17.48 | $17.60 | $17.51 | 3,781,100 |
| 2017-08-17 | $17.25 | $18.50 | $17.17 | $17.95 | $17.86 | 7,212,800 |
| 2017-08-16 | $17.15 | $17.48 | $16.98 | $17.36 | $17.28 | 3,682,450 |
| 2017-08-15 | $16.80 | $17.16 | $16.80 | $17.14 | $17.06 | 2,867,500 |
| 2017-08-14 | $16.41 | $16.85 | $16.31 | $16.81 | $16.73 | 1,950,760 |
| 2017-08-11 | $16.52 | $16.58 | $16.35 | $16.40 | $16.32 | 2,075,130 |
| 2017-08-10 | $16.83 | $16.94 | $16.48 | $16.67 | $16.59 | 2,101,440 |
| 2017-08-09 | $16.87 | $17.17 | $16.68 | $16.83 | $16.75 | 2,666,110 |
| 2017-08-08 | $16.68 | $16.83 | $16.50 | $16.82 | $16.74 | 2,767,360 |
| 2017-08-07 | $16.56 | $16.85 | $16.51 | $16.68 | $16.60 | 1,375,000 |
| 2017-08-04 | $16.75 | $16.82 | $16.51 | $16.56 | $16.48 | 2,647,620 |
| 2017-08-03 | $16.50 | $16.98 | $16.45 | $16.75 | $16.67 | 2,250,510 |
| 2017-08-02 | $17.13 | $17.14 | $16.48 | $16.50 | $16.42 | 4,057,000 |
| 2017-08-01 | $17.08 | $17.34 | $16.90 | $17.12 | $17.04 | 2,363,010 |
| 2017-07-31 | $17.08 | $17.35 | $17.02 | $17.08 | $17.00 | 2,122,260 |
| 2017-07-28 | $17.38 | $17.43 | $17.04 | $17.10 | $17.02 | 2,419,970 |
| 2017-07-27 | $16.57 | $17.38 | $16.49 | $17.37 | $17.29 | 4,263,400 |
| 2017-07-26 | $16.80 | $16.83 | $16.56 | $16.56 | $16.48 | 1,809,990 |
| 2017-07-25 | $16.67 | $16.93 | $16.64 | $16.81 | $16.73 | 2,267,710 |
| 2017-07-24 | $16.60 | $16.75 | $16.30 | $16.70 | $16.62 | 2,429,420 |
| 2017-07-21 | $16.70 | $17.37 | $16.64 | $16.71 | $16.63 | 3,295,730 |
| 2017-07-20 | $16.40 | $16.98 | $16.35 | $16.54 | $16.46 | 3,234,790 |
| 2017-07-19 | $16.21 | $16.36 | $15.91 | $16.30 | $16.22 | 2,360,110 |
| 2017-07-18 | $16.21 | $16.47 | $16.05 | $16.37 | $16.29 | 1,664,060 |
| 2017-07-17 | $18.09 | $18.13 | $16.16 | $16.20 | $16.12 | 4,503,990 |
| 2017-07-14 | $18.09 | $18.19 | $17.91 | $17.95 | $17.86 | 1,092,050 |
| 2017-07-13 | $18.63 | $18.63 | $18.09 | $18.09 | $18.00 | 2,319,950 |
| 2017-07-12 | $19.09 | $19.20 | $18.30 | $18.65 | $18.56 | 3,725,820 |
| 2017-07-11 | $19.28 | $19.99 | $19.12 | $19.32 | $19.23 | 3,551,030 |
| 2017-07-10 | $19.24 | $19.39 | $19.10 | $19.25 | $19.14 | 1,641,790 |
| 2017-07-07 | $19.21 | $19.34 | $19.17 | $19.26 | $19.15 | 1,408,890 |
| 2017-07-06 | $19.50 | $19.50 | $19.16 | $19.35 | $19.24 | 1,463,510 |
| 2017-07-05 | $19.16 | $19.48 | $19.16 | $19.42 | $19.31 | 1,342,320 |
| 2017-07-04 | $19.37 | $19.37 | $19.14 | $19.24 | $19.13 | 943,900 |
| 2017-07-03 | $19.08 | $19.41 | $19.01 | $19.39 | $19.28 | 1,434,690 |
| 2017-06-30 | $18.97 | $18.97 | $18.97 | $18.97 | $18.86 | 0 |
| 2017-06-29 | $18.97 | $18.97 | $18.97 | $18.97 | $18.86 | 0 |
| 2017-06-28 | $18.88 | $19.16 | $18.71 | $18.97 | $18.86 | 2,303,330 |
| 2017-06-27 | $18.96 | $20.45 | $18.94 | $19.27 | $19.16 | 5,040,200 |
| 2017-06-26 | $18.32 | $18.70 | $18.27 | $18.70 | $18.59 | 1,621,710 |
| 2017-06-23 | $18.69 | $18.90 | $18.02 | $18.40 | $18.29 | 2,354,600 |
| 2017-06-22 | $18.80 | $19.25 | $18.70 | $18.81 | $18.70 | 2,496,490 |
| 2017-06-21 | $19.03 | $19.25 | $18.66 | $18.85 | $18.74 | 1,557,200 |
| 2017-06-20 | $18.89 | $19.25 | $18.79 | $18.98 | $18.87 | 1,334,290 |
| 2017-06-19 | $18.77 | $18.97 | $18.60 | $18.88 | $18.77 | 1,163,250 |
| 2017-06-16 | $18.79 | $19.15 | $18.70 | $18.80 | $18.69 | 1,678,120 |
| 2017-06-15 | $18.10 | $19.28 | $18.10 | $18.80 | $18.69 | 2,561,540 |
| 2017-06-14 | $18.14 | $18.38 | $18.06 | $18.20 | $18.09 | 1,221,020 |
| 2017-06-13 | $17.58 | $18.22 | $17.58 | $18.09 | $17.98 | 1,073,890 |
| 2017-06-12 | $18.08 | $18.14 | $17.65 | $17.70 | $17.60 | 1,236,040 |
| 2017-06-09 | $18.12 | $18.30 | $17.85 | $18.25 | $18.14 | 1,789,110 |
| 2017-06-08 | $18.37 | $18.49 | $18.13 | $18.15 | $18.04 | 1,658,360 |
| 2017-06-07 | $17.60 | $18.47 | $17.50 | $18.32 | $18.21 | 2,325,230 |
| 2017-06-06 | $17.36 | $17.79 | $17.36 | $17.65 | $17.55 | 1,230,740 |
| 2017-06-05 | $17.36 | $17.60 | $17.36 | $17.58 | $17.48 | 1,544,220 |
| 2017-06-02 | $17.30 | $17.47 | $16.75 | $17.32 | $17.22 | 2,301,630 |
| 2017-06-01 | $17.88 | $18.07 | $17.15 | $17.21 | $17.11 | 2,515,600 |
| 2017-05-31 | $18.50 | $18.77 | $18.00 | $18.01 | $17.90 | 1,395,000 |
| 2017-05-30 | $18.22 | $18.22 | $18.22 | $18.22 | $18.11 | 0 |
| 2017-05-29 | $18.22 | $18.22 | $18.22 | $18.22 | $18.11 | 0 |
| 2017-05-26 | $18.15 | $18.29 | $18.01 | $18.22 | $18.11 | 1,791,910 |
| 2017-05-25 | $18.25 | $18.30 | $17.50 | $18.26 | $18.15 | 2,869,660 |
| 2017-05-24 | $17.98 | $18.30 | $17.79 | $18.22 | $18.11 | 2,916,080 |
| 2017-05-23 | $19.70 | $19.79 | $18.11 | $18.11 | $18.00 | 4,241,420 |
| 2017-05-22 | $20.37 | $20.50 | $19.60 | $19.70 | $19.58 | 1,664,540 |
| 2017-05-19 | $20.87 | $21.00 | $20.40 | $20.51 | $20.39 | 2,018,220 |
| 2017-05-18 | $21.10 | $21.42 | $20.76 | $20.94 | $20.82 | 2,063,300 |
| 2017-05-17 | $21.02 | $21.49 | $20.99 | $21.19 | $21.07 | 1,342,900 |
| 2017-05-16 | $20.71 | $21.19 | $20.32 | $21.15 | $21.03 | 2,099,110 |
| 2017-05-15 | $20.84 | $20.99 | $20.70 | $20.72 | $20.60 | 1,069,230 |
| 2017-05-12 | $20.75 | $20.94 | $20.63 | $20.82 | $20.70 | 1,275,120 |
| 2017-05-11 | $20.35 | $20.74 | $20.03 | $20.70 | $20.58 | 2,118,250 |
| 2017-05-10 | $20.94 | $21.07 | $20.50 | $20.50 | $20.38 | 1,937,800 |
| 2017-05-09 | $20.41 | $21.10 | $20.41 | $20.90 | $20.78 | 1,111,320 |
| 2017-05-08 | $20.66 | $20.89 | $20.36 | $20.54 | $20.42 | 1,373,700 |
| 2017-05-05 | $20.18 | $21.25 | $20.18 | $20.70 | $20.58 | 2,147,700 |
| 2017-05-04 | $21.35 | $21.56 | $21.08 | $21.30 | $21.18 | 1,230,650 |
| 2017-05-03 | $21.60 | $21.84 | $21.33 | $21.50 | $21.37 | 1,156,250 |
| 2017-05-02 | $21.43 | $21.77 | $21.42 | $21.62 | $21.49 | 1,276,330 |
| 2017-05-01 | $21.53 | $21.53 | $21.53 | $21.53 | $21.40 | 0 |
| 2017-04-28 | $21.30 | $21.54 | $21.15 | $21.53 | $21.40 | 1,187,450 |
| 2017-04-27 | $20.97 | $21.44 | $20.41 | $21.33 | $21.21 | 2,420,980 |
| 2017-04-26 | $20.93 | $21.13 | $20.72 | $20.96 | $20.84 | 1,204,520 |
| 2017-04-25 | $21.20 | $21.20 | $20.60 | $20.72 | $20.60 | 1,471,180 |
| 2017-04-24 | $21.27 | $21.27 | $20.00 | $20.80 | $20.68 | 2,471,020 |
| 2017-04-21 | $21.97 | $21.97 | $21.15 | $21.30 | $21.18 | 1,458,570 |
| 2017-04-20 | $21.63 | $21.81 | $21.45 | $21.64 | $21.51 | 1,653,020 |
| 2017-04-19 | $21.94 | $21.94 | $21.37 | $21.63 | $21.50 | 2,995,060 |
| 2017-04-18 | $22.78 | $22.95 | $21.80 | $21.90 | $21.77 | 3,567,790 |
| 2017-04-17 | $23.00 | $23.08 | $22.53 | $22.75 | $22.62 | 3,135,920 |
| 2017-04-14 | $23.40 | $23.84 | $23.06 | $23.09 | $22.95 | 2,938,980 |
| 2017-04-13 | $23.80 | $24.11 | $23.44 | $23.56 | $23.42 | 3,575,770 |
| 2017-04-12 | $24.88 | $24.88 | $23.87 | $23.93 | $23.79 | 2,569,630 |
| 2017-04-11 | $24.40 | $25.18 | $23.90 | $24.92 | $24.77 | 3,584,560 |
| 2017-04-10 | $24.93 | $25.06 | $24.35 | $24.44 | $24.30 | 3,166,260 |
| 2017-04-07 | $25.44 | $25.74 | $25.36 | $25.42 | $25.27 | 1,969,190 |
| 2017-04-06 | $25.47 | $25.89 | $25.30 | $25.42 | $25.27 | 2,268,040 |
| 2017-04-05 | $24.70 | $25.78 | $24.70 | $25.60 | $25.45 | 3,201,980 |
| 2017-04-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.71 | 0 |
| 2017-04-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.71 | 0 |
| 2017-03-31 | $25.05 | $25.48 | $24.74 | $24.86 | $24.71 | 2,757,030 |
| 2017-03-30 | $26.36 | $26.55 | $25.11 | $25.11 | $24.96 | 4,826,010 |
| 2017-03-29 | $26.50 | $26.98 | $25.85 | $26.64 | $26.48 | 3,751,550 |
| 2017-03-28 | $26.35 | $26.66 | $26.26 | $26.50 | $26.34 | 2,030,900 |
| 2017-03-27 | $26.37 | $26.63 | $26.05 | $26.42 | $26.27 | 2,794,460 |
| 2017-03-24 | $26.42 | $26.69 | $26.10 | $26.38 | $26.23 | 2,657,880 |
| 2017-03-23 | $26.96 | $26.98 | $26.17 | $26.52 | $26.36 | 3,414,710 |
| 2017-03-22 | $26.62 | $27.06 | $26.47 | $26.92 | $26.76 | 3,267,530 |
| 2017-03-21 | $27.01 | $27.18 | $26.61 | $26.89 | $26.73 | 3,637,510 |
| 2017-03-20 | $27.30 | $27.49 | $26.70 | $27.17 | $27.01 | 6,401,790 |
| 2017-03-17 | $26.36 | $28.73 | $26.36 | $27.13 | $26.97 | 11,980,640 |
| 2017-03-16 | $25.68 | $26.17 | $25.66 | $26.12 | $25.97 | 2,864,590 |
| 2017-03-15 | $26.10 | $26.15 | $25.52 | $25.65 | $25.50 | 3,384,270 |
| 2017-03-14 | $26.12 | $26.58 | $26.03 | $26.24 | $26.09 | 3,163,150 |
| 2017-03-13 | $26.28 | $26.59 | $26.09 | $26.09 | $25.94 | 3,531,050 |
| 2017-03-10 | $25.71 | $26.28 | $25.64 | $26.20 | $26.05 | 3,714,250 |
| 2017-03-09 | $25.80 | $26.30 | $25.71 | $25.94 | $25.79 | 3,191,540 |
| 2017-03-08 | $26.37 | $26.58 | $25.87 | $25.87 | $25.72 | 4,293,590 |
| 2017-03-07 | $26.62 | $27.05 | $26.35 | $26.49 | $26.33 | 5,363,410 |
| 2017-03-06 | $26.47 | $27.06 | $26.03 | $26.90 | $26.74 | 9,156,600 |
| 2017-03-03 | $25.41 | $25.75 | $25.20 | $25.45 | $25.30 | 1,950,020 |
| 2017-03-02 | $25.57 | $25.85 | $25.45 | $25.50 | $25.35 | 2,638,560 |
| 2017-03-01 | $25.95 | $26.26 | $25.42 | $25.48 | $25.33 | 4,927,130 |
| 2017-02-28 | $26.62 | $26.70 | $26.03 | $26.10 | $25.95 | 5,154,340 |
| 2017-02-27 | $26.21 | $26.78 | $25.98 | $26.40 | $26.25 | 4,455,780 |
| 2017-02-24 | $26.28 | $26.69 | $25.85 | $26.40 | $26.25 | 5,879,450 |
| 2017-02-23 | $25.80 | $25.97 | $25.46 | $25.78 | $25.63 | 4,677,440 |
| 2017-02-22 | $25.85 | $26.63 | $25.14 | $25.93 | $25.78 | 9,623,430 |
| 2017-02-21 | $24.48 | $26.00 | $24.28 | $25.53 | $25.38 | 6,202,560 |
| 2017-02-20 | $25.17 | $25.17 | $24.05 | $24.56 | $24.42 | 6,220,460 |
| 2017-02-17 | $25.20 | $27.06 | $24.87 | $25.53 | $25.38 | 9,505,120 |
| 2017-02-16 | $24.04 | $24.65 | $24.04 | $24.60 | $24.46 | 2,135,340 |
| 2017-02-15 | $24.36 | $24.36 | $24.06 | $24.21 | $24.07 | 1,688,790 |
| 2017-02-14 | $24.15 | $24.28 | $24.01 | $24.21 | $24.07 | 1,621,530 |
| 2017-02-13 | $24.00 | $24.36 | $23.81 | $24.25 | $24.11 | 2,162,510 |
| 2017-02-10 | $24.30 | $24.30 | $23.94 | $23.98 | $23.84 | 1,749,160 |
| 2017-02-09 | $23.92 | $24.75 | $23.92 | $24.28 | $24.14 | 2,510,490 |
| 2017-02-08 | $23.82 | $23.99 | $23.60 | $23.98 | $23.84 | 1,062,780 |
| 2017-02-07 | $23.90 | $24.01 | $23.74 | $23.81 | $23.67 | 1,293,590 |
| 2017-02-06 | $23.54 | $23.97 | $23.54 | $23.94 | $23.80 | 1,425,870 |
| 2017-02-03 | $23.31 | $23.68 | $23.25 | $23.54 | $23.40 | 1,092,560 |
| 2017-02-02 | $23.31 | $23.31 | $23.31 | $23.31 | $23.17 | 0 |
| 2017-02-01 | $23.31 | $23.31 | $23.31 | $23.31 | $23.17 | 0 |
| 2017-01-31 | $23.31 | $23.31 | $23.31 | $23.31 | $23.17 | 0 |
| 2017-01-30 | $23.31 | $23.31 | $23.31 | $23.31 | $23.17 | 0 |
| 2017-01-27 | $23.31 | $23.31 | $23.31 | $23.31 | $23.17 | 0 |
| 2017-01-26 | $23.30 | $23.46 | $23.25 | $23.31 | $23.17 | 1,150,620 |
| 2017-01-25 | $23.70 | $23.78 | $23.26 | $23.26 | $23.12 | 1,605,430 |
| 2017-01-24 | $23.59 | $23.90 | $23.56 | $23.65 | $23.51 | 1,924,340 |
| 2017-01-23 | $24.01 | $24.23 | $23.47 | $23.50 | $23.36 | 2,478,950 |
| 2017-01-20 | $23.30 | $23.75 | $23.05 | $23.65 | $23.51 | 1,713,940 |
| 2017-01-19 | $23.50 | $23.50 | $22.93 | $23.26 | $23.12 | 1,987,120 |
| 2017-01-18 | $23.35 | $23.95 | $23.21 | $23.75 | $23.61 | 2,743,540 |
| 2017-01-17 | $22.79 | $23.30 | $22.30 | $23.12 | $22.98 | 2,764,190 |
| 2017-01-16 | $24.76 | $24.76 | $22.42 | $22.98 | $22.85 | 2,960,190 |
| 2017-01-13 | $25.41 | $25.76 | $24.53 | $24.60 | $24.46 | 2,891,420 |
| 2017-01-12 | $25.89 | $25.97 | $25.50 | $25.53 | $25.38 | 1,129,350 |
| 2017-01-11 | $26.20 | $26.50 | $25.90 | $25.91 | $25.76 | 968,080 |
| 2017-01-10 | $26.64 | $26.64 | $25.99 | $26.15 | $26.00 | 1,426,280 |
| 2017-01-09 | $26.41 | $26.68 | $26.29 | $26.44 | $26.29 | 1,744,990 |
| 2017-01-06 | $26.75 | $26.82 | $26.39 | $26.40 | $26.25 | 1,700,150 |
| 2017-01-05 | $26.27 | $26.98 | $26.08 | $26.84 | $26.68 | 3,013,470 |
| 2017-01-04 | $26.15 | $26.45 | $26.01 | $26.27 | $26.12 | 1,699,060 |
| 2017-01-03 | $26.01 | $26.18 | $25.84 | $26.05 | $25.90 | 1,250,950 |
| 2017-01-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.85 | 0 |
| 2016-12-30 | $26.14 | $26.30 | $25.90 | $26.00 | $25.85 | 1,634,290 |
| 2016-12-29 | $26.05 | $26.43 | $25.81 | $26.12 | $25.97 | 1,237,500 |
| 2016-12-28 | $26.45 | $27.29 | $26.19 | $26.29 | $26.14 | 2,840,990 |
| 2016-12-27 | $26.16 | $26.59 | $25.96 | $26.14 | $25.99 | 1,638,600 |
| 2016-12-26 | $26.10 | $26.50 | $25.70 | $26.16 | $26.01 | 2,827,210 |
| 2016-12-23 | $26.75 | $26.75 | $26.75 | $26.75 | $26.59 | 0 |
| 2016-12-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.59 | 0 |
| 2016-12-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.59 | 0 |
| 2016-12-20 | $26.25 | $26.91 | $25.95 | $26.75 | $26.59 | 3,524,130 |
| 2016-12-19 | $27.28 | $27.28 | $26.31 | $26.41 | $26.26 | 4,481,220 |
| 2016-12-16 | $25.80 | $25.81 | $25.44 | $25.74 | $25.59 | 1,791,410 |
| 2016-12-15 | $24.51 | $25.50 | $24.51 | $25.19 | $25.04 | 1,887,460 |
| 2016-12-14 | $25.68 | $25.68 | $24.85 | $24.95 | $24.80 | 1,934,190 |
| 2016-12-13 | $25.10 | $25.53 | $24.71 | $25.47 | $25.32 | 3,033,890 |
| 2016-12-12 | $26.42 | $27.26 | $25.18 | $25.20 | $25.05 | 7,133,380 |
| 2016-12-09 | $26.40 | $26.59 | $26.13 | $26.42 | $26.27 | 2,819,370 |
| 2016-12-08 | $26.68 | $26.68 | $26.26 | $26.40 | $26.25 | 1,375,540 |
| 2016-12-07 | $26.04 | $26.48 | $25.99 | $26.40 | $26.25 | 2,275,430 |
| 2016-12-06 | $26.30 | $26.33 | $26.02 | $26.03 | $25.88 | 1,968,310 |
| 2016-12-05 | $25.88 | $26.84 | $25.55 | $25.90 | $25.75 | 2,521,870 |
| 2016-12-02 | $26.60 | $27.57 | $26.34 | $26.39 | $26.24 | 6,367,970 |
| 2016-12-01 | $26.26 | $26.26 | $25.95 | $26.10 | $25.95 | 2,992,090 |
| 2016-11-30 | $26.81 | $26.92 | $26.03 | $26.10 | $25.95 | 3,990,760 |
| 2016-11-29 | $27.09 | $27.16 | $26.60 | $26.66 | $26.50 | 3,331,540 |
| 2016-11-28 | $27.10 | $27.29 | $26.88 | $27.07 | $26.91 | 1,983,020 |
| 2016-11-25 | $27.33 | $27.46 | $26.40 | $27.07 | $26.91 | 3,760,260 |
| 2016-11-24 | $27.60 | $27.75 | $27.29 | $27.30 | $27.14 | 4,148,860 |
| 2016-11-23 | $28.10 | $28.96 | $27.80 | $27.80 | $27.64 | 7,845,380 |
| 2016-11-22 | $27.38 | $28.20 | $27.09 | $27.99 | $27.83 | 5,104,390 |
| 2016-11-21 | $27.11 | $27.30 | $27.00 | $27.28 | $27.12 | 2,803,170 |
| 2016-11-18 | $28.09 | $28.09 | $27.00 | $27.26 | $27.10 | 3,634,380 |
| 2016-11-17 | $28.09 | $28.35 | $27.60 | $28.10 | $27.94 | 4,989,360 |
| 2016-11-16 | $27.48 | $28.40 | $27.42 | $28.05 | $27.89 | 5,503,390 |
| 2016-11-15 | $27.39 | $27.48 | $27.02 | $27.35 | $27.19 | 2,713,120 |
| 2016-11-14 | $27.39 | $27.77 | $27.00 | $27.34 | $27.18 | 3,176,660 |
| 2016-11-11 | $27.66 | $27.89 | $27.13 | $27.38 | $27.22 | 3,744,460 |
| 2016-11-10 | $27.31 | $27.98 | $27.25 | $27.65 | $27.49 | 4,246,420 |
| 2016-11-09 | $27.50 | $27.85 | $26.90 | $27.15 | $26.99 | 4,529,650 |
| 2016-11-08 | $26.96 | $28.50 | $26.91 | $27.84 | $27.68 | 6,767,750 |
| 2016-11-07 | $27.20 | $27.30 | $26.72 | $26.95 | $26.79 | 1,813,070 |
| 2016-11-04 | $26.87 | $27.38 | $26.78 | $27.13 | $26.97 | 2,558,490 |
| 2016-11-03 | $26.31 | $27.18 | $26.31 | $26.86 | $26.70 | 3,549,730 |
| 2016-11-02 | $27.20 | $27.20 | $26.33 | $26.40 | $26.25 | 2,596,340 |
| 2016-11-01 | $26.75 | $28.00 | $26.62 | $27.05 | $26.89 | 2,879,270 |
| 2016-10-31 | $26.50 | $26.82 | $26.35 | $26.68 | $26.52 | 0 |
| 2016-10-28 | $26.72 | $27.02 | $26.66 | $26.68 | $26.52 | 1,537,660 |
| 2016-10-27 | $26.82 | $27.08 | $26.58 | $26.72 | $26.56 | 1,829,310 |
| 2016-10-26 | $27.33 | $27.38 | $26.81 | $26.82 | $26.66 | 2,751,360 |
| 2016-10-25 | $26.91 | $27.95 | $26.91 | $27.40 | $27.24 | 3,959,340 |
| 2016-10-24 | $27.34 | $27.42 | $26.58 | $26.97 | $26.81 | 4,195,110 |
| 2016-10-21 | $27.82 | $27.96 | $26.90 | $27.24 | $27.08 | 4,991,140 |
| 2016-10-20 | $28.00 | $28.70 | $27.40 | $28.17 | $28.00 | 7,771,230 |
| 2016-10-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.72 | 0 |
| 2016-10-18 | $26.88 | $26.88 | $26.88 | $26.88 | $26.72 | 0 |
| 2016-10-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.72 | 0 |
| 2016-10-14 | $26.88 | $26.88 | $26.88 | $26.88 | $26.72 | 0 |
| 2016-10-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.72 | 0 |
| 2016-10-12 | $26.92 | $26.97 | $26.60 | $26.88 | $26.72 | 2,031,090 |
| 2016-10-11 | $26.72 | $27.40 | $26.61 | $26.76 | $26.60 | 3,740,300 |
| 2016-10-10 | $25.73 | $27.08 | $25.73 | $26.72 | $26.56 | 4,144,450 |
| 2016-10-07 | $25.39 | $25.39 | $25.39 | $25.39 | $25.24 | 0 |
| 2016-10-06 | $25.39 | $25.39 | $25.39 | $25.39 | $25.24 | 0 |
| 2016-10-05 | $25.39 | $25.39 | $25.39 | $25.39 | $25.24 | 0 |
| 2016-10-04 | $25.39 | $25.39 | $25.39 | $25.39 | $25.24 | 0 |
| 2016-10-03 | $25.39 | $25.39 | $25.39 | $25.39 | $25.24 | 0 |
| 2016-09-30 | $25.20 | $25.58 | $25.10 | $25.39 | $25.24 | 1,060,340 |
| 2016-09-29 | $25.10 | $25.48 | $24.96 | $25.20 | $25.05 | 1,511,120 |
| 2016-09-28 | $25.11 | $25.26 | $24.82 | $25.03 | $24.88 | 1,267,590 |
| 2016-09-27 | $24.61 | $25.30 | $24.58 | $25.27 | $25.12 | 2,210,190 |
| 2016-09-26 | $24.88 | $24.90 | $24.46 | $24.60 | $24.46 | 2,511,960 |
| 2016-09-23 | $25.52 | $25.55 | $24.69 | $24.78 | $24.63 | 3,537,470 |
| 2016-09-22 | $25.84 | $25.88 | $25.45 | $25.48 | $25.33 | 1,780,040 |
| 2016-09-21 | $25.88 | $25.88 | $25.46 | $25.65 | $25.50 | 1,453,230 |
| 2016-09-20 | $25.20 | $25.97 | $25.10 | $25.67 | $25.52 | 3,670,950 |
| 2016-09-19 | $25.40 | $25.90 | $25.01 | $25.22 | $25.07 | 3,285,520 |
| 2016-09-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.35 | 0 |
| 2016-09-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.35 | 0 |
| 2016-09-14 | $25.60 | $25.87 | $25.30 | $25.50 | $25.35 | 1,861,700 |
| 2016-09-13 | $25.63 | $25.90 | $25.42 | $25.79 | $25.64 | 2,033,620 |
| 2016-09-12 | $26.30 | $26.30 | $25.00 | $25.44 | $25.29 | 3,216,220 |
| 2016-09-09 | $27.60 | $27.62 | $26.89 | $26.91 | $26.75 | 3,636,090 |
| 2016-09-08 | $26.64 | $27.40 | $26.40 | $27.40 | $27.24 | 3,744,010 |
| 2016-09-07 | $26.44 | $26.71 | $26.40 | $26.64 | $26.48 | 2,967,320 |
| 2016-09-06 | $25.49 | $26.60 | $25.16 | $26.49 | $26.33 | 4,260,190 |
| 2016-09-05 | $26.00 | $26.09 | $25.40 | $25.40 | $25.25 | 2,858,160 |
| 2016-09-02 | $26.35 | $26.35 | $25.70 | $25.89 | $25.74 | 1,632,090 |
| 2016-09-01 | $26.22 | $26.59 | $26.20 | $26.21 | $26.06 | 1,696,770 |
| 2016-08-31 | $26.45 | $26.68 | $26.10 | $26.38 | $26.23 | 1,918,960 |
| 2016-08-30 | $26.06 | $26.74 | $26.06 | $26.55 | $26.39 | 2,610,640 |
| 2016-08-29 | $26.55 | $26.58 | $25.97 | $26.07 | $25.92 | 2,137,270 |
| 2016-08-26 | $27.04 | $27.15 | $26.10 | $26.31 | $26.16 | 3,606,350 |
| 2016-08-25 | $27.33 | $27.33 | $26.51 | $27.01 | $26.85 | 2,984,400 |
| 2016-08-24 | $27.40 | $27.62 | $27.13 | $27.51 | $27.35 | 3,363,740 |
| 2016-08-23 | $26.81 | $27.50 | $26.81 | $27.25 | $27.09 | 3,450,460 |
| 2016-08-22 | $26.97 | $27.23 | $26.73 | $26.81 | $26.65 | 2,294,790 |
| 2016-08-19 | $27.05 | $27.14 | $26.50 | $26.97 | $26.81 | 3,263,980 |
| 2016-08-18 | $27.69 | $27.69 | $26.90 | $27.14 | $26.98 | 5,216,020 |
| 2016-08-17 | $27.87 | $28.07 | $27.32 | $27.77 | $27.61 | 2,488,620 |
| 2016-08-16 | $27.44 | $28.28 | $27.32 | $27.85 | $27.69 | 4,527,050 |
| 2016-08-15 | $26.55 | $27.73 | $26.00 | $27.46 | $27.30 | 4,003,750 |
| 2016-08-12 | $26.71 | $27.10 | $25.61 | $26.55 | $26.39 | 4,946,680 |
| 2016-08-11 | $27.50 | $28.30 | $26.81 | $26.84 | $26.68 | 3,929,430 |
| 2016-08-10 | $27.50 | $28.94 | $27.31 | $28.03 | $27.87 | 5,073,530 |
| 2016-08-09 | $26.75 | $27.66 | $26.55 | $27.58 | $27.42 | 4,289,150 |
| 2016-08-08 | $26.73 | $26.73 | $25.74 | $26.53 | $26.37 | 2,365,330 |
| 2016-08-05 | $26.80 | $26.97 | $26.50 | $26.52 | $26.36 | 2,575,830 |
| 2016-08-04 | $26.26 | $26.96 | $26.26 | $26.93 | $26.77 | 3,200,000 |
| 2016-08-03 | $26.64 | $27.00 | $26.27 | $26.50 | $26.34 | 3,491,240 |
| 2016-08-02 | $26.21 | $27.30 | $26.21 | $26.82 | $26.66 | 5,898,840 |
| 2016-08-01 | $25.58 | $26.27 | $24.66 | $25.95 | $25.80 | 5,352,500 |
| 2016-07-29 | $25.56 | $25.80 | $24.62 | $25.66 | $25.51 | 5,595,200 |
| 2016-07-28 | $27.01 | $27.22 | $24.69 | $25.45 | $25.30 | 11,531,760 |
| 2016-07-27 | $29.50 | $29.65 | $26.47 | $27.20 | $27.04 | 8,603,420 |
| 2016-07-26 | $29.02 | $29.46 | $29.02 | $29.40 | $29.23 | 4,001,420 |
| 2016-07-25 | $28.95 | $29.65 | $28.77 | $29.45 | $29.28 | 7,284,960 |
| 2016-07-22 | $28.50 | $28.89 | $28.08 | $28.55 | $28.38 | 4,802,910 |
| 2016-07-21 | $29.01 | $29.30 | $28.28 | $28.30 | $28.13 | 5,529,320 |
| 2016-07-20 | $29.37 | $29.37 | $28.75 | $28.90 | $28.73 | 5,526,930 |
| 2016-07-19 | $28.80 | $29.43 | $28.55 | $29.35 | $29.18 | 7,424,760 |
| 2016-07-18 | $29.61 | $29.73 | $28.39 | $28.60 | $28.43 | 8,772,810 |
| 2016-07-15 | $31.87 | $32.00 | $29.65 | $29.85 | $29.68 | 12,525,270 |
| 2016-07-14 | $33.40 | $33.40 | $32.05 | $32.32 | $32.13 | 5,348,450 |
| 2016-07-13 | $33.00 | $33.87 | $32.50 | $33.39 | $33.19 | 4,539,710 |
| 2016-07-12 | $33.49 | $33.99 | $32.25 | $33.10 | $32.91 | 6,553,920 |
| 2016-07-11 | $33.69 | $33.99 | $32.70 | $33.23 | $33.04 | 4,659,110 |
| 2016-07-08 | $34.38 | $34.38 | $33.38 | $33.70 | $33.50 | 4,690,280 |
| 2016-07-07 | $35.00 | $35.00 | $33.80 | $34.37 | $34.17 | 6,473,730 |
| 2016-07-06 | $32.98 | $35.24 | $32.78 | $34.88 | $34.68 | 10,561,630 |
| 2016-07-05 | $32.36 | $34.40 | $31.73 | $33.31 | $33.11 | 9,966,840 |
| 2016-07-04 | $30.30 | $32.49 | $29.50 | $32.36 | $32.17 | 6,991,440 |
| 2016-07-01 | $31.00 | $31.14 | $30.17 | $30.40 | $30.22 | 3,498,710 |
| 2016-06-30 | $31.30 | $31.71 | $29.81 | $30.65 | $30.47 | 6,038,260 |
| 2016-06-29 | $31.85 | $32.60 | $31.21 | $31.39 | $31.21 | 7,394,710 |
| 2016-06-28 | $29.88 | $32.33 | $29.22 | $32.10 | $31.91 | 15,482,290 |
| 2016-06-27 | $28.15 | $29.92 | $27.98 | $29.90 | $29.72 | 9,569,610 |
| 2016-06-24 | $28.99 | $29.05 | $26.84 | $27.98 | $27.82 | 8,666,600 |
| 2016-06-23 | $29.30 | $29.47 | $28.17 | $28.70 | $28.53 | 7,101,970 |
| 2016-06-22 | $28.53 | $29.71 | $27.78 | $29.65 | $29.48 | 9,859,840 |
| 2016-06-21 | $30.80 | $31.11 | $28.02 | $28.43 | $28.26 | 11,195,920 |
| 2016-06-20 | $30.23 | $31.47 | $29.90 | $30.50 | $30.32 | 6,006,580 |
| 2016-06-17 | $31.44 | $31.88 | $30.20 | $30.67 | $30.49 | 10,407,330 |
| 2016-06-16 | $29.35 | $32.70 | $28.85 | $31.99 | $31.80 | 17,297,440 |
| 2016-06-15 | $27.51 | $30.47 | $27.51 | $30.00 | $29.82 | 17,809,510 |
| 2016-06-14 | $26.40 | $28.00 | $26.05 | $27.70 | $27.54 | 15,272,050 |
| 2016-06-13 | $26.12 | $28.50 | $25.85 | $26.22 | $26.07 | 14,638,070 |
| 2016-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.54 | 0 |
| 2016-06-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.54 | 0 |
| 2016-06-08 | $27.70 | $27.70 | $25.95 | $26.70 | $26.54 | 14,787,050 |
| 2016-06-07 | $24.60 | $26.79 | $24.35 | $26.79 | $26.63 | 13,038,060 |
| 2016-06-06 | $23.48 | $24.39 | $23.48 | $24.35 | $24.21 | 10,215,980 |
| 2016-06-03 | $23.40 | $23.50 | $22.88 | $23.21 | $23.07 | 5,586,800 |
| 2016-06-02 | $23.16 | $23.78 | $23.16 | $23.40 | $23.26 | 4,837,920 |
| 2016-06-01 | $23.21 | $23.70 | $22.90 | $23.36 | $23.22 | 6,723,780 |
| 2016-05-31 | $21.63 | $23.56 | $21.50 | $23.29 | $23.15 | 8,784,070 |
| 2016-05-30 | $21.51 | $21.78 | $21.10 | $21.65 | $21.52 | 3,958,730 |
| 2016-05-27 | $21.38 | $21.87 | $21.18 | $21.71 | $21.58 | 5,400,130 |
| 2016-05-26 | $21.51 | $21.65 | $20.69 | $21.49 | $21.36 | 4,990,370 |
| 2016-05-25 | $21.66 | $21.92 | $21.26 | $21.63 | $21.50 | 5,097,640 |
| 2016-05-24 | $21.50 | $21.98 | $21.21 | $21.37 | $21.24 | 4,610,810 |
| 2016-05-23 | $21.09 | $21.75 | $21.00 | $21.55 | $21.42 | 5,541,800 |
| 2016-05-20 | $20.14 | $20.95 | $19.98 | $20.88 | $20.76 | 3,815,010 |
| 2016-05-19 | $20.26 | $21.15 | $20.26 | $20.32 | $20.20 | 4,591,930 |
| 2016-05-18 | $21.07 | $21.55 | $19.81 | $20.13 | $20.01 | 5,945,550 |
| 2016-05-17 | $21.22 | $21.87 | $21.02 | $21.45 | $21.32 | 6,620,040 |
| 2016-05-16 | $20.39 | $20.91 | $20.21 | $20.90 | $20.78 | 3,239,300 |
| 2016-05-13 | $20.60 | $21.00 | $20.28 | $20.43 | $20.31 | 3,041,130 |
| 2016-05-12 | $20.50 | $20.74 | $19.70 | $20.60 | $20.48 | 3,984,790 |
| 2016-05-11 | $22.20 | $22.37 | $20.90 | $20.90 | $20.78 | 5,369,690 |
| 2016-05-10 | $22.33 | $22.54 | $21.71 | $21.94 | $21.81 | 4,305,880 |
| 2016-05-09 | $22.92 | $23.45 | $21.88 | $22.24 | $22.11 | 7,297,830 |
| 2016-05-06 | $25.51 | $25.59 | $23.95 | $23.95 | $23.81 | 10,612,650 |
| 2016-05-05 | $24.52 | $25.60 | $24.23 | $25.48 | $25.33 | 15,101,230 |
| 2016-05-04 | $24.51 | $24.51 | $24.21 | $24.51 | $24.37 | 6,126,810 |
| 2016-05-03 | $22.28 | $22.28 | $22.28 | $22.28 | $22.15 | 0 |
| 2016-05-02 | $22.28 | $22.28 | $22.28 | $22.28 | $22.15 | 0 |
| 2016-04-29 | $22.27 | $22.54 | $22.13 | $22.28 | $22.15 | 3,646,190 |
| 2016-04-28 | $22.03 | $22.70 | $21.51 | $22.59 | $22.46 | 5,447,300 |
| 2016-04-27 | $22.25 | $22.55 | $22.02 | $22.08 | $21.95 | 4,080,440 |
| 2016-04-26 | $21.30 | $22.86 | $21.24 | $22.22 | $22.09 | 5,044,060 |
| 2016-04-25 | $22.00 | $22.14 | $20.92 | $21.48 | $21.35 | 3,574,310 |
| 2016-04-22 | $21.76 | $22.16 | $21.48 | $22.15 | $22.02 | 4,054,560 |
| 2016-04-21 | $21.89 | $22.57 | $21.71 | $21.76 | $21.63 | 6,732,050 |
| 2016-04-20 | $24.26 | $24.69 | $21.84 | $22.34 | $22.21 | 8,434,970 |
| 2016-04-19 | $24.80 | $24.97 | $23.90 | $24.27 | $24.13 | 5,830,060 |
| 2016-04-18 | $24.50 | $24.55 | $23.90 | $24.48 | $24.34 | 5,527,370 |
| 2016-04-15 | $24.28 | $25.18 | $24.28 | $24.90 | $24.75 | 6,470,610 |
| 2016-04-14 | $24.44 | $24.50 | $23.90 | $24.39 | $24.25 | 5,195,100 |
| 2016-04-13 | $23.81 | $24.65 | $23.81 | $24.05 | $23.91 | 6,161,330 |
| 2016-04-12 | $24.20 | $24.20 | $23.23 | $23.57 | $23.43 | 6,036,960 |
| 2016-04-11 | $24.36 | $24.94 | $24.16 | $24.24 | $24.10 | 5,647,900 |
| 2016-04-08 | $24.15 | $24.40 | $23.20 | $23.99 | $23.85 | 8,047,120 |
| 2016-04-07 | $24.52 | $25.30 | $23.90 | $24.57 | $24.43 | 10,582,300 |
| 2016-04-06 | $23.57 | $25.60 | $23.31 | $24.40 | $24.26 | 11,025,980 |
| 2016-04-05 | $22.69 | $23.74 | $22.48 | $23.71 | $23.57 | 7,601,430 |
| 2016-04-04 | $22.70 | $22.70 | $22.70 | $22.70 | $22.57 | 0 |
| 2016-04-01 | $22.45 | $22.98 | $22.00 | $22.70 | $22.57 | 7,023,380 |
| 2016-03-31 | $22.89 | $23.77 | $22.62 | $23.00 | $22.87 | 9,165,900 |
| 2016-03-30 | $21.34 | $22.70 | $21.04 | $22.45 | $22.32 | 6,823,220 |
| 2016-03-29 | $21.53 | $22.08 | $20.61 | $20.84 | $20.72 | 6,761,760 |
| 2016-03-28 | $21.68 | $23.10 | $21.68 | $21.86 | $21.73 | 9,882,910 |
| 2016-03-25 | $21.35 | $21.89 | $20.98 | $21.33 | $21.21 | 7,458,060 |
| 2016-03-24 | $22.20 | $22.88 | $21.58 | $21.60 | $21.47 | 8,116,910 |
| 2016-03-23 | $21.81 | $22.65 | $21.81 | $22.43 | $22.30 | 6,985,700 |
| 2016-03-22 | $22.27 | $22.66 | $22.01 | $22.10 | $21.97 | 7,776,330 |
| 2016-03-21 | $21.70 | $22.88 | $21.66 | $22.70 | $22.57 | 12,423,050 |
| 2016-03-18 | $20.44 | $21.70 | $20.36 | $21.59 | $21.46 | 14,573,040 |
| 2016-03-17 | $18.55 | $20.16 | $18.40 | $20.16 | $20.04 | 9,970,940 |
| 2016-03-16 | $18.90 | $19.16 | $18.10 | $18.33 | $18.22 | 5,673,720 |
| 2016-03-15 | $18.91 | $19.10 | $18.47 | $18.55 | $18.44 | 4,940,090 |
| 2016-03-14 | $18.30 | $19.55 | $18.30 | $18.94 | $18.83 | 7,524,060 |
| 2016-03-11 | $18.50 | $18.88 | $17.70 | $18.10 | $17.99 | 6,704,840 |
| 2016-03-10 | $19.20 | $19.88 | $18.70 | $18.84 | $18.73 | 6,854,820 |
| 2016-03-09 | $19.00 | $20.20 | $18.60 | $19.07 | $18.96 | 11,303,160 |
| 2016-03-08 | $17.39 | $19.12 | $16.36 | $19.12 | $19.01 | 7,706,690 |
| 2016-03-07 | $17.21 | $17.80 | $17.10 | $17.38 | $17.28 | 4,214,730 |
| 2016-03-04 | $18.13 | $18.35 | $16.64 | $16.90 | $16.80 | 4,958,490 |
| 2016-03-03 | $18.48 | $19.19 | $18.29 | $18.33 | $18.22 | 4,667,010 |
| 2016-03-02 | $17.72 | $18.53 | $17.39 | $18.46 | $18.35 | 6,868,650 |
| 2016-03-01 | $17.34 | $18.00 | $16.59 | $17.64 | $17.54 | 6,207,270 |
| 2016-02-29 | $18.94 | $18.97 | $17.33 | $17.33 | $17.23 | 5,803,680 |
| 2016-02-26 | $20.15 | $20.18 | $18.51 | $19.25 | $19.14 | 5,965,570 |
| 2016-02-25 | $22.10 | $22.18 | $19.94 | $19.94 | $19.82 | 5,938,520 |
| 2016-02-24 | $22.55 | $22.59 | $21.50 | $22.15 | $22.02 | 6,774,630 |
| 2016-02-23 | $22.81 | $23.20 | $22.05 | $22.60 | $22.47 | 6,536,070 |
| 2016-02-22 | $23.20 | $23.30 | $22.62 | $23.00 | $22.87 | 5,927,540 |
| 2016-02-19 | $22.50 | $22.90 | $22.24 | $22.65 | $22.52 | 4,218,260 |
| 2016-02-18 | $23.71 | $23.89 | $22.41 | $22.60 | $22.47 | 5,636,580 |
| 2016-02-17 | $22.49 | $22.99 | $22.12 | $22.82 | $22.69 | 6,080,030 |
| 2016-02-16 | $21.60 | $22.77 | $21.32 | $22.40 | $22.27 | 5,652,500 |
| 2016-02-15 | $20.51 | $21.57 | $20.03 | $21.47 | $21.34 | 3,191,470 |
| 2016-02-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.60 | 0 |
| 2016-02-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.60 | 0 |
| 2016-02-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.60 | 0 |
| 2016-02-09 | $21.73 | $21.73 | $21.73 | $21.73 | $21.60 | 0 |
| 2016-02-08 | $21.73 | $21.73 | $21.73 | $21.73 | $21.60 | 0 |
| 2016-02-05 | $22.01 | $22.70 | $21.61 | $21.73 | $21.60 | 3,300,850 |
| 2016-02-04 | $20.92 | $22.17 | $20.92 | $22.08 | $21.95 | 4,953,000 |
| 2016-02-03 | $20.49 | $21.17 | $20.00 | $20.95 | $20.83 | 3,977,090 |
| 2016-02-02 | $20.20 | $21.00 | $20.10 | $20.70 | $20.58 | 4,497,080 |
| 2016-02-01 | $20.49 | $20.85 | $19.68 | $20.02 | $19.90 | 2,597,920 |
| 2016-01-29 | $19.89 | $21.14 | $19.51 | $20.69 | $20.57 | 4,293,910 |
| 2016-01-28 | $20.98 | $21.97 | $19.68 | $20.04 | $19.92 | 3,169,300 |
| 2016-01-27 | $22.10 | $22.10 | $20.02 | $21.18 | $21.06 | 4,261,420 |
| 2016-01-26 | $23.64 | $23.90 | $21.78 | $21.78 | $21.65 | 3,308,640 |
| 2016-01-25 | $24.40 | $24.40 | $23.40 | $24.20 | $24.06 | 3,260,520 |
| 2016-01-22 | $23.90 | $24.16 | $22.04 | $23.83 | $23.69 | 3,644,350 |
| 2016-01-21 | $25.00 | $25.80 | $23.06 | $23.40 | $23.26 | 3,906,060 |
| 2016-01-20 | $26.00 | $26.55 | $25.20 | $25.62 | $25.47 | 2,808,240 |
| 2016-01-19 | $25.08 | $26.45 | $24.80 | $26.38 | $26.23 | 4,472,290 |
| 2016-01-18 | $23.66 | $25.65 | $23.38 | $25.31 | $25.16 | 4,116,560 |
| 2016-01-15 | $25.50 | $25.50 | $22.99 | $24.30 | $24.16 | 4,868,040 |
| 2016-01-14 | $23.00 | $25.32 | $22.61 | $25.30 | $25.15 | 5,211,210 |
| 2016-01-13 | $25.80 | $26.47 | $23.52 | $23.80 | $23.66 | 3,151,770 |
| 2016-01-12 | $25.39 | $26.50 | $24.91 | $25.50 | $25.35 | 4,081,270 |
| 2016-01-11 | $27.00 | $28.20 | $25.52 | $25.52 | $25.37 | 6,012,340 |
| 2016-01-08 | $30.99 | $31.00 | $27.50 | $28.35 | $28.18 | 6,908,100 |
| 2016-01-07 | $32.52 | $32.52 | $30.15 | $30.15 | $29.97 | 1,513,900 |
| 2016-01-06 | $33.44 | $34.58 | $32.00 | $33.50 | $33.30 | 3,395,520 |
| 2016-01-05 | $31.13 | $34.30 | $31.09 | $33.50 | $33.30 | 4,299,200 |
| 2016-01-04 | $36.88 | $36.97 | $33.08 | $33.34 | $33.14 | 3,917,690 |
| 2016-01-01 | $36.72 | $36.72 | $36.72 | $36.72 | $36.50 | 0 |
| 2015-12-31 | $36.04 | $37.57 | $35.82 | $36.72 | $36.50 | 5,455,770 |
| 2015-12-30 | $35.81 | $36.77 | $35.76 | $36.01 | $35.80 | 5,161,810 |
| 2015-12-29 | $35.00 | $35.49 | $34.35 | $35.42 | $35.21 | 3,729,050 |
| 2015-12-28 | $34.80 | $36.89 | $34.26 | $34.99 | $34.78 | 6,916,460 |
| 2015-12-25 | $34.66 | $35.23 | $33.93 | $34.94 | $34.74 | 3,305,950 |
| 2015-12-24 | $34.26 | $34.89 | $31.96 | $34.66 | $34.46 | 6,795,380 |
| 2015-12-23 | $34.75 | $35.67 | $33.85 | $33.95 | $33.75 | 3,942,070 |
| 2015-12-22 | $34.50 | $35.50 | $34.15 | $34.70 | $34.50 | 4,094,440 |
| 2015-12-21 | $34.10 | $34.66 | $33.25 | $34.02 | $33.82 | 5,613,980 |
| 2015-12-18 | $34.50 | $36.49 | $34.33 | $34.78 | $34.58 | 8,104,720 |
| 2015-12-17 | $33.98 | $34.96 | $33.90 | $34.44 | $34.24 | 4,816,810 |
| 2015-12-16 | $34.64 | $34.99 | $33.60 | $33.80 | $33.60 | 3,612,030 |
| 2015-12-15 | $32.20 | $34.50 | $32.17 | $33.80 | $33.60 | 6,587,210 |
| 2015-12-14 | $30.92 | $32.29 | $29.90 | $32.27 | $32.08 | 5,228,280 |
| 2015-12-11 | $32.75 | $33.18 | $30.88 | $31.13 | $30.95 | 4,360,690 |
| 2015-12-10 | $32.15 | $33.60 | $32.10 | $32.39 | $32.20 | 5,376,160 |
| 2015-12-09 | $32.00 | $32.18 | $31.40 | $31.80 | $31.61 | 5,009,190 |
| 2015-12-08 | $32.88 | $33.30 | $31.59 | $32.34 | $32.15 | 5,496,450 |
| 2015-12-07 | $33.96 | $34.40 | $32.77 | $33.40 | $33.20 | 3,999,150 |
| 2015-12-04 | $34.68 | $35.30 | $33.52 | $34.12 | $33.92 | 5,004,770 |
| 2015-12-03 | $32.62 | $35.15 | $32.49 | $34.89 | $34.69 | 5,082,920 |
| 2015-12-02 | $33.58 | $33.94 | $31.81 | $32.36 | $32.17 | 5,076,740 |
| 2015-12-01 | $33.72 | $34.51 | $32.25 | $33.80 | $33.60 | 7,581,220 |
| 2015-11-30 | $34.99 | $35.80 | $31.70 | $33.70 | $33.50 | 14,441,760 |
| 2015-11-27 | $37.90 | $39.10 | $34.20 | $34.51 | $34.31 | 7,767,990 |
| 2015-11-26 | $38.70 | $39.03 | $37.31 | $37.94 | $37.72 | 6,177,460 |
| 2015-11-25 | $37.20 | $39.78 | $37.11 | $38.70 | $38.47 | 6,710,250 |
| 2015-11-24 | $38.20 | $38.50 | $36.70 | $37.42 | $37.20 | 4,000,160 |
| 2015-11-23 | $38.00 | $40.00 | $37.00 | $37.44 | $37.22 | 7,229,640 |
| 2015-11-20 | $36.93 | $39.95 | $36.51 | $38.21 | $37.99 | 12,210,250 |
| 2015-11-19 | $33.90 | $37.20 | $33.90 | $36.95 | $36.73 | 10,368,210 |
| 2015-11-18 | $35.95 | $36.07 | $33.80 | $33.90 | $33.70 | 8,345,630 |
| 2015-11-17 | $37.00 | $38.93 | $34.21 | $35.52 | $35.31 | 17,735,620 |
| 2015-11-16 | $31.00 | $35.39 | $30.75 | $35.39 | $35.18 | 10,499,920 |
| 2015-11-13 | $32.10 | $33.88 | $31.70 | $32.17 | $31.98 | 11,629,890 |
| 2015-11-12 | $32.06 | $33.80 | $31.88 | $32.05 | $31.86 | 11,541,150 |
| 2015-11-11 | $30.80 | $32.83 | $29.69 | $32.48 | $32.29 | 15,808,880 |
| 2015-11-10 | $27.07 | $30.23 | $27.06 | $30.23 | $30.05 | 17,303,920 |
| 2015-11-09 | $26.50 | $28.01 | $26.15 | $27.48 | $27.32 | 9,512,090 |
| 2015-11-06 | $26.20 | $27.46 | $25.93 | $26.68 | $26.52 | 10,430,880 |
| 2015-11-05 | $26.06 | $26.52 | $25.18 | $25.93 | $25.78 | 12,053,730 |
| 2015-11-04 | $25.20 | $26.12 | $24.88 | $26.06 | $25.91 | 11,298,230 |
| 2015-11-03 | $24.28 | $25.30 | $24.24 | $24.71 | $24.57 | 7,550,920 |
| 2015-11-02 | $24.52 | $25.34 | $22.62 | $24.20 | $24.06 | 7,218,990 |
| 2015-10-30 | $25.30 | $26.28 | $24.74 | $25.13 | $24.98 | 11,387,780 |
| 2015-10-29 | $26.40 | $26.56 | $25.11 | $25.74 | $25.59 | 12,167,990 |
| 2015-10-28 | $25.40 | $27.05 | $25.00 | $26.26 | $26.11 | 18,547,400 |
| 2015-10-27 | $25.58 | $25.90 | $23.93 | $25.51 | $25.36 | 13,875,240 |
| 2015-10-26 | $25.80 | $26.27 | $24.70 | $25.87 | $25.72 | 19,487,720 |
| 2015-10-23 | $22.30 | $24.55 | $22.24 | $24.55 | $24.41 | 16,172,100 |
| 2015-10-22 | $21.86 | $22.50 | $21.36 | $22.32 | $22.19 | 10,835,230 |
| 2015-10-21 | $23.90 | $23.99 | $21.59 | $21.59 | $21.46 | 15,253,250 |
| 2015-10-20 | $23.63 | $24.79 | $23.60 | $23.99 | $23.85 | 17,196,390 |
| 2015-10-19 | $23.10 | $23.80 | $22.85 | $23.61 | $23.47 | 13,650,630 |
| 2015-10-16 | $22.92 | $23.17 | $22.44 | $23.00 | $22.87 | 12,545,990 |
| 2015-10-15 | $22.00 | $22.90 | $21.81 | $22.85 | $22.72 | 10,759,520 |
| 2015-10-14 | $23.00 | $23.63 | $22.28 | $22.40 | $22.27 | 10,569,590 |
| 2015-10-13 | $22.90 | $24.00 | $22.71 | $23.18 | $23.04 | 13,474,310 |
| 2015-10-12 | $22.75 | $23.44 | $22.30 | $23.10 | $22.96 | 15,878,870 |
| 2015-10-09 | $21.37 | $22.88 | $21.17 | $22.24 | $22.11 | 14,817,850 |
| 2015-10-08 | $20.81 | $21.60 | $20.61 | $21.17 | $21.05 | 10,629,230 |
| 2015-10-07 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 0 |
| 2015-10-06 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 0 |
| 2015-10-05 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 0 |
| 2015-10-02 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 0 |
| 2015-10-01 | $20.23 | $20.23 | $20.23 | $20.23 | $20.11 | 0 |
| 2015-09-30 | $21.03 | $21.46 | $19.90 | $20.23 | $20.11 | 8,647,620 |
| 2015-09-29 | $20.30 | $21.66 | $20.30 | $20.84 | $20.72 | 12,616,470 |
| 2015-09-28 | $21.45 | $21.66 | $20.30 | $20.71 | $20.59 | 20,401,700 |
| 2015-09-25 | $22.56 | $23.50 | $22.56 | $22.56 | $22.43 | 28,428,670 |
| 2015-09-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.92 | 351,700 |
| 2015-09-23 | $27.85 | $27.85 | $27.85 | $27.85 | $27.69 | 35,500 |
| 2015-09-22 | $30.94 | $30.94 | $30.94 | $30.94 | $30.76 | 56,000 |
| 2015-09-21 | $34.38 | $34.38 | $34.38 | $34.38 | $34.18 | 476,800 |
| 2015-09-18 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-17 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-16 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-15 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-14 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-11 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-10 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-09 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-08 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-07 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-04 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-03 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-02 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-09-01 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
| 2015-08-31 | $38.22 | $38.22 | $38.22 | $38.22 | $38.00 | 0 |
Wuhan Huazhong Numerical Control Company Ltd (300161) News Headlines
Recent Wuhan Huazhong Numerical Control Company Ltd (300161) News
Similar Companies to Wuhan Huazhong Numerical Control Company Ltd (300161) 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 | -- | -- | -- |